{"sym":"HMC","index":false,"bars":[["2006-12-21",4515.49,4515.49,4515.49,4515.49,3000],["2006-12-22",4515.49,4515.49,4289.72,4289.72,28000],["2006-12-25",4075.23,4075.23,4075.23,4075.23,250],["2006-12-26",3872.03,3872.03,3872.03,3872.03,57520],["2006-12-27",3680.13,3680.13,3680.13,3680.13,45350],["2006-12-28",3680.13,3860.75,3680.13,3860.75,25050],["2006-12-29",3860.75,3951.06,3680.13,3838.17,6200],["2007-01-02",3838.17,3838.17,3646.26,3838.17,6500],["2007-01-03",3781.72,3781.72,3646.26,3781.72,11710],["2007-01-04",3781.72,3781.72,3781.72,3781.72,5120],["2007-01-05",3781.72,3826.88,3725.28,3826.88,1900],["2007-01-08",3815.59,3815.59,3781.72,3815.59,5700],["2007-01-09",3815.59,3815.59,3815.59,3815.59,2000],["2007-01-10",3657.55,3657.55,3657.55,3657.55,13800],["2007-01-11",3657.55,3657.55,3657.55,3657.55,39900],["2007-01-12",3612.39,3612.39,3476.93,3612.39,15800],["2007-01-15",3612.39,3612.39,3443.06,3443.06,14570],["2007-01-16",3443.06,3443.06,3330.18,3386.62,15110],["2007-01-17",3386.62,3386.62,3386.62,3386.62,7400],["2007-01-18",3386.62,3499.51,3386.62,3386.62,17020],["2007-01-19",3386.62,3499.51,3386.62,3499.51,13600],["2007-01-22",3499.51,3668.84,3499.51,3555.95,9960],["2007-01-23",3555.95,3668.84,3555.95,3555.95,11900],["2007-01-24",3555.95,3555.95,3386.62,3443.06,10510],["2007-01-25",3499.51,3612.39,3499.51,3499.51,8110],["2007-01-26",3443.06,3443.06,3386.62,3386.62,700],["2007-01-29",3386.62,3386.62,3386.62,3386.62,6070],["2007-01-30",3443.06,3443.06,3443.06,3443.06,3830],["2007-01-31",3443.06,3443.06,3386.62,3386.62,6000],["2007-02-01",3443.06,3555.95,3443.06,3555.95,7430],["2007-02-02",3657.55,3657.55,3657.55,3657.55,6720],["2007-02-05",3838.17,3838.17,3838.17,3838.17,10860],["2007-02-06",4030.08,4030.08,4030.08,4030.08,18740],["2007-02-07",4221.99,4221.99,4221.99,4221.99,29570],["2007-02-08",4176.83,4176.83,4018.79,4018.79,13130],["2007-02-09",3826.88,3826.88,3826.88,3826.88,4190],["2007-02-12",3646.26,3646.26,3646.26,3646.26,32610],["2007-02-13",3826.88,3826.88,3826.88,3826.88,5100],["2007-02-14",4007.5,4007.5,4007.5,4007.5,22160],["2007-02-15",4007.5,4063.94,4007.5,4007.5,13300],["2007-02-26",4007.5,4120.39,4007.5,4120.39,11570],["2007-02-27",4323.58,4323.58,4323.58,4323.58,39920],["2007-02-28",4538.07,4538.07,4538.07,4538.07,26100],["2007-03-01",4763.84,4763.84,4763.84,4763.84,38390],["2007-03-02",5000.91,5000.91,5000.91,5000.91,32230],["2007-03-05",5249.26,5249.26,5249.26,5249.26,13650],["2007-03-06",5418.59,5508.9,5418.59,5508.9,63000],["2007-03-07",5700.81,5757.25,5700.81,5757.25,5250],["2007-03-08",6039.47,6039.47,6039.47,6039.47,47790],["2007-03-09",6321.69,6321.69,6321.69,6321.69,33630],["2007-03-12",6603.91,6603.91,6603.91,6603.91,8400],["2007-03-13",6603.91,6886.13,6603.91,6603.91,54930],["2007-03-14",6603.91,6603.91,6321.69,6321.69,42180],["2007-03-15",6039.47,6039.47,6039.47,6039.47,9340],["2007-03-16",5740.37,5740.37,5740.37,5740.37,50730],["2007-03-19",5981.95,5981.95,5981.95,5981.95,16540],["2007-03-20",6269.55,6269.55,6269.55,6269.55,60080],["2007-03-21",6327.06,6442.1,6327.06,6327.06,59760],["2007-03-22",6039.47,6039.47,6039.47,6039.47,29790],["2007-03-23",6039.47,6327.06,6039.47,6212.03,26100],["2007-03-26",5981.95,5981.95,5924.43,5924.43,14680],["2007-03-27",5636.84,5636.84,5636.84,5636.84,14850],["2007-03-28",5406.76,5406.76,5360.75,5360.75,19930],["2007-03-29",5625.34,5625.34,5625.34,5625.34,10360],["2007-03-30",5866.91,5866.91,5866.91,5866.91,20800],["2007-04-02",5866.91,5866.91,5866.91,5866.91,4960],["2007-04-03",5579.32,5694.36,5579.32,5579.32,5500],["2007-04-04",5579.32,5751.88,5579.32,5751.88,2500],["2007-04-05",5579.32,5751.88,5579.32,5579.32,6850],["2007-04-06",5579.32,5579.32,5521.8,5579.32,4240],["2007-04-09",5464.28,5464.28,5406.76,5464.28,7450],["2007-04-10",5199.7,5464.28,5199.7,5199.7,4600],["2007-04-11",5004.13,5107.67,5004.13,5004.13,5320],["2007-04-12",4762.55,4762.55,4762.55,4762.55,11100],["2007-04-13",4601.5,4601.5,4543.98,4601.5,8150],["2007-04-16",4451.95,4497.97,4428.95,4451.95,11360],["2007-04-17",4256.39,4371.43,4244.89,4256.39,10840],["2007-04-18",4256.39,4463.46,4256.39,4463.46,3730],["2007-04-19",4659.02,4682.03,4659.02,4659.02,17500],["2007-04-20",4543.98,4555.49,4543.98,4543.98,14960],["2007-04-23",4336.92,4543.98,4336.92,4336.92,1400],["2007-04-24",4198.87,4371.43,4198.87,4198.87,4840],["2007-04-25",4198.87,4371.43,4198.87,4371.43,3500],["2007-05-02",4256.39,4371.43,4256.39,4256.39,400],["2007-05-03",4371.43,4463.46,4371.43,4371.43,4950],["2007-05-04",4371.43,4371.43,4371.43,4371.43,600],["2007-05-07",4371.43,4590.0,4371.43,4590.0,2900],["2007-05-08",4601.5,4659.02,4601.5,4601.5,4190],["2007-05-09",4371.43,4601.5,4371.43,4371.43,2720],["2007-05-10",4256.39,4256.39,4256.39,4256.39,4540],["2007-05-11",4405.94,4428.95,4405.94,4428.95,1720],["2007-05-14",4428.95,4590.0,4210.37,4590.0,1500],["2007-05-15",4682.03,4682.03,4682.03,4682.03,4380],["2007-05-16",4486.46,4486.46,4486.46,4486.46,1100],["2007-05-17",4394.43,4405.94,4394.43,4394.43,2700],["2007-05-18",4394.43,4486.46,4394.43,4486.46,5600],["2007-05-21",4601.5,4659.02,4601.5,4659.02,13730],["2007-05-22",4831.58,4831.58,4831.58,4831.58,30670],["2007-05-23",5073.16,5073.16,5073.16,5073.16,22500],["2007-05-24",4831.58,5211.2,4831.58,4831.58,11390],["2007-05-25",4831.58,4831.58,4831.58,4831.58,10100],["2007-05-28",4831.58,4946.61,4831.58,4831.58,6030],["2007-05-29",4659.02,4946.61,4659.02,4659.02,5200],["2007-05-30",4497.97,4659.02,4497.97,4497.97,10530],["2007-05-31",4716.54,4716.54,4716.54,4716.54,2750],["2007-06-01",4716.54,4716.54,4716.54,4716.54,6670],["2007-06-04",4716.54,4716.54,4716.54,4716.54,310],["2007-06-05",4716.54,4716.54,4509.47,4509.47,4350],["2007-06-06",4509.47,4601.5,4486.46,4601.5,7340],["2007-06-07",4716.54,4831.58,4716.54,4831.58,25570],["2007-06-08",4831.58,4946.61,4831.58,4831.58,28880],["2007-06-11",4831.58,4889.1,4831.58,4889.1,26390],["2007-06-12",4946.61,5004.13,4946.61,5004.13,48850],["2007-06-13",5176.69,5176.69,5176.69,5176.69,42780],["2007-06-14",5429.77,5429.77,5429.77,5429.77,28070],["2007-06-15",5694.36,5694.36,5694.36,5694.36,17670],["2007-06-18",5924.43,5924.43,5924.43,5924.43,56900],["2007-06-19",5924.43,6212.03,5809.4,5809.4,197410],["2007-06-20",5809.4,5924.43,5521.8,5924.43,88220],["2007-06-21",5924.43,5924.43,5751.88,5751.88,25380],["2007-06-22",5751.88,6039.47,5636.84,6039.47,73260],["2007-06-25",6039.47,6096.99,6039.47,6039.47,131830],["2007-06-26",6039.47,6039.47,5924.43,5924.43,21000],["2007-06-27",5924.43,5924.43,5751.88,5751.88,61200],["2007-06-28",5544.81,5544.81,5521.8,5521.8,25620],["2007-06-29",5464.28,5464.28,5406.76,5406.76,49960],["2007-07-02",5406.76,5579.32,5291.73,5291.73,25910],["2007-07-03",5027.14,5027.14,5027.14,5027.14,16550],["2007-07-04",5027.14,5176.69,5027.14,5176.69,32610],["2007-07-05",5176.69,5176.69,5061.65,5061.65,10760],["2007-07-06",5061.65,5291.73,5061.65,5291.73,32050],["2007-07-09",5372.25,5406.76,5372.25,5372.25,14980],["2007-07-10",5406.76,5636.84,5406.76,5636.84,61090],["2007-07-11",5636.84,5694.36,5636.84,5636.84,42650],["2007-07-12",5406.76,5406.76,5360.75,5360.75,7110],["2007-07-13",5280.22,5280.22,5188.19,5280.22,13360],["2007-07-16",5280.22,5291.73,5257.22,5257.22,17000],["2007-07-17",5257.22,5337.74,5257.22,5337.74,8170],["2007-07-18",5337.74,5406.76,5291.73,5291.73,14210],["2007-07-19",5291.73,5291.73,5291.73,5291.73,15830],["2007-07-20",5314.73,5521.8,5314.73,5521.8,23760],["2007-07-23",5521.8,5544.81,5326.24,5326.24,14480],["2007-07-24",5326.24,5395.26,5211.2,5303.23,9750],["2007-07-25",5303.23,5337.74,5303.23,5337.74,10670],["2007-07-26",5337.74,5349.25,5234.21,5234.21,17770],["2007-07-27",5234.21,5234.21,5176.69,5176.69,13460],["2007-07-30",5061.65,5061.65,4923.61,4923.61,19030],["2007-07-31",4923.61,5004.13,4889.1,4923.61,6250],["2007-08-01",4923.61,5050.15,4831.58,5038.64,4570],["2007-08-02",5165.19,5165.19,4946.61,5096.16,4860],["2007-08-03",5096.16,5096.16,4969.62,4969.62,4000],["2007-08-06",4831.58,4843.08,4831.58,4831.58,7060],["2007-08-07",4831.58,4831.58,4820.07,4831.58,6080],["2007-08-08",4831.58,4889.1,4831.58,4877.59,2760],["2007-08-09",4877.59,4889.1,4716.54,4866.09,6190],["2007-08-10",4866.09,4866.09,4774.06,4774.06,2500],["2007-08-13",4624.51,4636.01,4624.51,4636.01,9500],["2007-08-14",4659.02,4774.06,4659.02,4774.06,7320],["2007-08-15",4774.06,4797.07,4728.04,4739.55,7320],["2007-08-16",4774.06,4774.06,4728.04,4774.06,8870],["2007-08-17",4624.51,4774.06,4624.51,4774.06,8110],["2007-08-20",4774.06,4774.06,4601.5,4601.5,13480],["2007-08-21",4601.5,4716.54,4601.5,4670.52,6040],["2007-08-22",4716.54,4716.54,4613.01,4613.01,3630],["2007-08-23",4486.46,4601.5,4486.46,4497.97,10150],["2007-08-24",4601.5,4693.53,4543.98,4693.53,20500],["2007-08-27",4659.02,4820.07,4601.5,4716.54,33600],["2007-08-28",4716.54,4774.06,4659.02,4705.04,32500],["2007-08-29",4659.02,4659.02,4601.5,4601.5,14910],["2007-08-30",4636.01,4659.02,4601.5,4601.5,6800],["2007-08-31",4705.04,4716.54,4601.5,4716.54,37490],["2007-09-04",4891.23,4949.45,4891.23,4949.45,30030],["2007-09-05",5194.02,5194.02,5007.68,5124.14,61330],["2007-09-06",5124.14,5124.14,5007.68,5124.14,21100],["2007-09-07",5124.14,5182.37,5124.14,5124.14,30090],["2007-09-10",5194.02,5228.95,4914.52,4914.52,29900],["2007-09-11",4996.04,5077.56,4996.04,5007.68,18600],["2007-09-12",5170.72,5170.72,5007.68,5007.68,24180],["2007-09-13",5124.14,5124.14,5065.91,5065.91,5640],["2007-09-14",5007.68,5124.14,5007.68,5019.33,6110],["2007-09-17",5007.68,5124.14,4972.75,4972.75,6670],["2007-09-18",4902.87,4972.75,4902.87,4972.75,11320],["2007-09-19",4972.75,5007.68,4949.45,4972.75,16970],["2007-09-20",4972.75,5007.68,4972.75,5007.68,16510],["2007-09-21",5007.68,5112.5,5007.68,5007.68,10650],["2007-09-24",5007.68,5065.91,5007.68,5007.68,16640],["2007-09-25",5124.14,5124.14,5007.68,5065.91,43550],["2007-09-26",5182.37,5205.66,5065.91,5124.14,26180],["2007-09-27",5182.37,5182.37,5124.14,5124.14,42300],["2007-09-28",5124.14,5182.37,5124.14,5182.37,21100],["2007-10-01",5240.6,5357.06,5240.6,5298.83,25500],["2007-10-02",5555.03,5555.03,5415.29,5473.51,44090],["2007-10-03",5357.06,5461.87,5357.06,5357.06,30030],["2007-10-04",5240.6,5450.22,5240.6,5298.83,55170],["2007-10-05",5357.06,5357.06,5240.6,5240.6,53900],["2007-10-08",5496.81,5496.81,5473.51,5496.81,72170],["2007-10-09",5729.72,5729.72,5531.74,5706.43,75650],["2007-10-10",5589.97,5636.56,5426.93,5531.74,45970],["2007-10-11",5589.97,5589.97,5531.74,5589.97,37920],["2007-10-12",5589.97,5589.97,5531.74,5589.97,56410],["2007-10-15",5473.51,5531.74,5380.35,5380.35,55610],["2007-10-16",5450.22,5589.97,5450.22,5589.97,58520],["2007-10-17",5822.89,5822.89,5822.89,5822.89,67960],["2007-10-18",5822.89,5822.89,5531.74,5531.74,91350],["2007-10-19",5531.74,5706.43,5357.06,5706.43,34980],["2007-10-22",5881.12,5939.35,5706.43,5822.89,65150],["2007-10-23",5787.95,5787.95,5706.43,5706.43,20140],["2007-10-24",5706.43,5822.89,5648.2,5764.66,30210],["2007-10-25",5881.12,5881.12,5706.43,5706.43,82220],["2007-10-26",5706.43,5811.24,5706.43,5741.37,26490],["2007-10-29",5706.43,5706.43,5589.97,5648.2,19600],["2007-10-30",5589.97,5589.97,5589.97,5589.97,32940],["2007-10-31",5589.97,5648.2,5589.97,5589.97,14870],["2007-11-01",5589.97,5822.89,5589.97,5822.89,57320],["2007-11-02",6114.03,6114.03,6114.03,6114.03,58840],["2007-11-05",6405.18,6405.18,6114.03,6114.03,192520],["2007-11-06",5939.35,5997.57,5822.89,5881.12,35050],["2007-11-07",6172.26,6172.26,5997.57,6055.8,93360],["2007-11-08",5939.35,5997.57,5881.12,5881.12,30360],["2007-11-09",5729.72,5822.89,5589.97,5589.97,46370],["2007-11-12",5589.97,5648.2,5589.97,5589.97,16750],["2007-11-13",5368.7,5496.81,5310.47,5310.47,20070],["2007-11-14",5194.02,5566.68,5194.02,5566.68,13410],["2007-11-15",5415.29,5589.97,5333.77,5333.77,21140],["2007-11-16",5357.06,5473.51,5357.06,5473.51,11020],["2007-11-19",5333.77,5473.51,5333.77,5357.06,6000],["2007-11-20",5357.06,5357.06,5240.6,5240.6,12440],["2007-11-21",5182.37,5182.37,5065.91,5124.14,17820],["2007-11-22",5194.02,5194.02,5170.72,5170.72,7700],["2007-11-23",5240.6,5240.6,5182.37,5182.37,12730],["2007-11-26",5182.37,5240.6,5182.37,5240.6,7300],["2007-11-27",5322.12,5357.06,5298.83,5310.47,13860],["2007-11-28",5310.47,5415.29,5310.47,5357.06,9680],["2007-11-29",5368.7,5415.29,5357.06,5415.29,5190],["2007-11-30",5415.29,5415.29,5357.06,5357.06,3650],["2007-12-03",5357.06,5450.22,5357.06,5450.22,6190],["2007-12-04",5298.83,5531.74,5298.83,5322.12,10470],["2007-12-05",5322.12,5357.06,5275.54,5357.06,8330],["2007-12-06",5357.06,5357.06,5357.06,5357.06,1000],["2007-12-07",5357.06,5357.06,5240.6,5240.6,6600],["2007-12-10",5182.37,5205.66,5182.37,5182.37,8520],["2007-12-11",5054.27,5135.79,5054.27,5135.79,8990],["2007-12-12",5077.56,5357.06,5077.56,5124.14,1920],["2007-12-13",5124.14,5124.14,5100.85,5124.14,5600],["2007-12-14",4949.45,5124.14,4949.45,4949.45,10000],["2007-12-17",4716.54,5007.68,4716.54,4716.54,10800],["2007-12-18",4669.96,4891.23,4669.96,4891.23,21620],["2007-12-19",4984.39,5135.79,4984.39,5135.79,12740],["2007-12-20",5065.91,5065.91,5065.91,5065.91,9860],["2007-12-21",5007.68,5019.33,5007.68,5007.68,5250],["2007-12-24",4891.23,5007.68,4891.23,4949.45,1720],["2007-12-25",4891.23,4949.45,4891.23,4891.23,570],["2007-12-26",4833.0,4996.04,4833.0,4996.04,1320],["2007-12-27",5007.68,5042.62,5007.68,5042.62,1230],["2007-12-28",4949.45,5042.62,4949.45,5007.68,6770],["2008-01-02",4844.64,5007.68,4844.64,4844.64,1960],["2008-01-03",4891.23,5077.56,4891.23,5077.56,5300],["2008-01-04",4949.45,4961.1,4949.45,4949.45,5600],["2008-01-07",4739.83,4891.23,4739.83,4739.83,6850],["2008-01-08",4716.54,4891.23,4716.54,4891.23,1120],["2008-01-09",4716.54,4914.52,4716.54,4716.54,5530],["2008-01-10",4600.08,4774.77,4600.08,4658.31,11420],["2008-01-11",4623.37,4879.58,4623.37,4879.58,10280],["2008-01-14",4646.66,4669.96,4646.66,4646.66,7820],["2008-01-15",4425.39,4646.66,4425.39,4425.39,14520],["2008-01-16",4646.66,4646.66,4646.66,4646.66,6150],["2008-01-17",4658.31,4774.77,4658.31,4681.6,13180],["2008-01-18",4541.85,4681.6,4541.85,4658.31,7030],["2008-01-21",4541.85,4658.31,4541.85,4541.85,5170],["2008-01-22",4320.58,4483.62,4320.58,4320.58,19610],["2008-01-23",4523.74,4523.74,4117.42,4117.42,6150],["2008-01-24",3954.89,4320.58,3927.8,3927.8,10900],["2008-01-25",4063.24,4090.33,4063.24,4090.33,2110],["2008-01-28",4198.69,4252.86,4198.69,4252.86,9360],["2008-01-29",4252.86,4266.41,4198.69,4266.41,8790],["2008-01-30",4334.13,4469.57,4334.13,4469.57,4250],["2008-01-31",4591.47,4591.47,4334.13,4401.85,4320],["2008-02-01",4401.85,4469.57,4401.85,4469.57,9010],["2008-02-12",4469.57,4496.66,4469.57,4469.57,6150],["2008-02-13",4591.47,4591.47,4252.86,4252.86,3380],["2008-02-14",4401.85,4442.48,4334.13,4334.13,2340],["2008-02-15",4401.85,4442.48,4334.13,4334.13,5630],["2008-02-18",4198.69,4198.69,4117.42,4117.42,8810],["2008-02-19",4009.07,4117.42,4009.07,4103.88,5540],["2008-02-20",3927.8,4198.69,3927.8,3927.8,13650],["2008-02-21",3738.18,3738.18,3738.18,3738.18,12170],["2008-02-22",3575.65,3602.74,3562.11,3562.11,15120],["2008-02-25",3738.18,3738.18,3738.18,3738.18,1340],["2008-02-26",3914.26,3914.26,3589.2,3684.01,19020],["2008-02-27",3656.92,3656.92,3656.92,3656.92,6290],["2008-02-28",3656.92,3656.92,3521.48,3521.48,7200],["2008-02-29",3535.02,3548.57,3399.58,3399.58,7660],["2008-03-03",3318.32,3318.32,3237.05,3237.05,7940],["2008-03-04",3088.07,3088.07,3088.07,3088.07,8850],["2008-03-05",2939.08,2952.62,2939.08,2939.08,10310],["2008-03-06",3074.52,3074.52,3074.52,3074.52,690],["2008-03-07",3223.51,3223.51,3209.96,3223.51,50540],["2008-03-10",3372.49,3372.49,3372.49,3372.49,22920],["2008-03-11",3250.6,3250.6,3209.96,3209.96,22760],["2008-03-12",3074.52,3358.95,3060.98,3358.95,2840],["2008-03-13",3196.42,3358.95,3196.42,3277.68,8800],["2008-03-14",3277.68,3277.68,3142.24,3142.24,19520],["2008-03-17",3033.89,3115.15,2993.26,2993.26,10020],["2008-03-18",2898.45,2898.45,2844.27,2844.27,14540],["2008-03-19",2979.71,2979.71,2708.83,2844.27,7490],["2008-03-20",2844.27,2911.99,2790.09,2790.09,17390],["2008-03-21",2817.18,2898.45,2817.18,2898.45,10220],["2008-03-24",2763.01,2790.09,2763.01,2763.01,82500],["2008-03-25",2763.01,2776.55,2708.83,2776.55,48200],["2008-03-26",2776.55,2898.45,2776.55,2898.45,14700],["2008-03-27",2925.54,2925.54,2925.54,2925.54,800],["2008-03-28",2952.62,2952.62,2952.62,2952.62,21600],["2008-03-31",2979.71,2979.71,2979.71,2979.71,7870],["2008-04-01",3006.8,3006.8,3006.8,3006.8,2600],["2008-04-02",3033.89,3033.89,3033.89,3033.89,20],["2008-04-03",3060.98,3060.98,3060.98,3060.98,10],["2008-04-04",3088.07,3088.07,3088.07,3088.07,9600],["2008-04-07",3142.24,3142.24,3142.24,3142.24,6430],["2008-04-08",3196.42,3196.42,3088.07,3088.07,15220],["2008-04-09",3115.15,3115.15,3033.89,3033.89,13260],["2008-04-10",2979.71,3033.89,2979.71,2979.71,11830],["2008-04-11",2939.08,3033.89,2925.54,3033.89,10430],["2008-04-16",2979.71,3033.89,2979.71,3033.89,3720],["2008-04-17",2979.71,3088.07,2979.71,3088.07,8790],["2008-04-18",3115.15,3115.15,3088.07,3088.07,6900],["2008-04-21",3033.89,3074.52,3033.89,3074.52,3530],["2008-04-22",3020.34,3020.34,3020.34,3020.34,2200],["2008-04-23",3020.34,3020.34,2966.17,3020.34,7920],["2008-04-24",2966.17,3020.34,2966.17,3020.34,6400],["2008-04-25",2966.17,2979.71,2966.17,2979.71,750],["2008-04-28",2925.54,3033.89,2925.54,3033.89,2470],["2008-04-29",3088.07,3088.07,3074.52,3088.07,17370],["2008-05-05",3101.61,3115.15,3101.61,3115.15,1580],["2008-05-06",3060.98,3101.61,3060.98,3101.61,3400],["2008-05-07",3047.43,3047.43,3047.43,3047.43,110],["2008-05-08",2993.26,2993.26,2993.26,2993.26,1000],["2008-05-09",2939.08,2939.08,2939.08,2939.08,2180],["2008-05-12",2884.9,2884.9,2884.9,2884.9,6730],["2008-05-13",2844.27,2844.27,2830.73,2830.73,800],["2008-05-14",2776.55,2776.55,2776.55,2776.55,190],["2008-05-15",2722.37,2722.37,2722.37,2722.37,8050],["2008-05-16",2668.2,2668.2,2668.2,2668.2,4200],["2008-05-19",2627.56,2668.2,2627.56,2668.2,3250],["2008-05-20",2627.56,2627.56,2627.56,2627.56,1400],["2008-05-21",2586.93,2586.93,2586.93,2586.93,500],["2008-05-22",2546.3,2627.56,2546.3,2627.56,9500],["2008-05-23",2586.93,2586.93,2586.93,2586.93,2890],["2008-05-26",2546.3,2614.02,2546.3,2614.02,2170],["2008-05-30",2573.39,2573.39,2573.39,2573.39,230],["2008-06-02",2532.76,2532.76,2532.76,2532.76,120],["2008-06-03",2492.12,2492.12,2492.12,2492.12,1430],["2008-06-04",2451.49,2451.49,2451.49,2451.49,20],["2008-06-05",2451.49,2465.03,2410.86,2410.86,21730],["2008-06-06",2370.23,2370.23,2370.23,2370.23,30],["2008-06-09",2329.59,2329.59,2329.59,2329.59,20],["2008-06-10",2288.96,2329.59,2288.96,2288.96,4680],["2008-06-11",2248.33,2329.59,2248.33,2248.33,14770],["2008-06-12",2207.7,2288.96,2207.7,2288.96,11060],["2008-06-13",2261.87,2329.59,2261.87,2329.59,9580],["2008-06-16",2370.23,2370.23,2343.14,2370.23,10820],["2008-06-17",2410.86,2410.86,2410.86,2410.86,15020],["2008-06-18",2437.95,2437.95,2370.23,2370.23,2650],["2008-06-19",2370.23,2370.23,2302.5,2302.5,730],["2008-06-20",2302.5,2302.5,2234.78,2234.78,2100],["2008-06-23",2180.61,2180.61,2180.61,2180.61,15780],["2008-06-24",2234.78,2234.78,2167.06,2221.24,21170],["2008-06-25",2221.24,2275.42,2221.24,2275.42,19030],["2008-06-26",2343.14,2343.14,2207.7,2329.59,24150],["2008-06-27",2288.96,2397.31,2288.96,2397.31,38610],["2008-06-30",2465.03,2465.03,2465.03,2465.03,47110],["2008-07-01",2532.76,2532.76,2437.95,2532.76,48920],["2008-07-02",2600.48,2600.48,2546.3,2600.48,49760],["2008-07-03",2668.2,2668.2,2668.2,2668.2,67420],["2008-07-04",2735.92,2735.92,2735.92,2735.92,50080],["2008-07-07",2807.92,2807.92,2663.92,2663.92,39870],["2008-07-08",2591.92,2591.92,2591.92,2591.92,15610],["2008-07-09",2563.12,2663.92,2563.12,2663.92,28490],["2008-07-10",2721.52,2735.92,2721.52,2735.92,22020],["2008-07-11",2807.92,2807.92,2793.52,2807.92,33720],["2008-07-14",2865.51,2879.91,2865.51,2879.91,63300],["2008-07-15",2966.31,2966.31,2966.31,2966.31,15790],["2008-07-16",2966.31,3023.91,2879.91,2966.31,42530],["2008-07-17",2966.31,3023.91,2879.91,2879.91,28920],["2008-07-18",2793.52,2793.52,2793.52,2793.52,11040],["2008-07-21",2793.52,2793.52,2721.52,2721.52,550],["2008-07-22",2649.52,2649.52,2649.52,2649.52,40],["2008-07-23",2577.52,2577.52,2577.52,2577.52,100],["2008-07-24",2505.52,2505.52,2505.52,2505.52,35090],["2008-07-25",2433.53,2433.53,2433.53,2433.53,34990],["2008-07-28",2505.52,2505.52,2505.52,2505.52,56740],["2008-07-29",2577.52,2577.52,2577.52,2577.52,830],["2008-07-30",2649.52,2649.52,2505.52,2649.52,128000],["2008-07-31",2721.52,2721.52,2721.52,2721.52,95080],["2008-08-01",2793.52,2793.52,2793.52,2793.52,14330],["2008-08-04",2865.51,2865.51,2735.92,2865.51,267020],["2008-08-05",2793.52,2793.52,2793.52,2793.52,45950],["2008-08-06",2735.92,2865.51,2735.92,2836.71,99030],["2008-08-07",2908.71,2908.71,2879.91,2879.91,76130],["2008-08-08",2879.91,2879.91,2807.92,2836.71,47790],["2008-08-11",2908.71,2908.71,2836.71,2908.71,130830],["2008-08-12",2995.11,2995.11,2822.32,2822.32,107910],["2008-08-13",2750.32,2822.32,2750.32,2764.72,61000],["2008-08-14",2692.72,2836.71,2692.72,2836.71,73310],["2008-08-15",2908.71,2908.71,2908.71,2908.71,89370],["2008-08-18",2764.72,3009.51,2764.72,2908.71,80180],["2008-08-19",2793.52,2894.31,2764.72,2779.12,136130],["2008-08-20",2908.71,2908.71,2879.91,2908.71,271320],["2008-08-21",3052.71,3052.71,3052.71,3052.71,13640],["2008-08-22",3196.7,3196.7,3196.7,3196.7,54020],["2008-08-25",3355.1,3355.1,3355.1,3355.1,7060],["2008-08-26",3513.49,3513.49,3513.49,3513.49,1910],["2008-08-27",3686.29,3686.29,3686.29,3686.29,14670],["2008-08-28",3859.08,3859.08,3599.89,3859.08,637860],["2008-08-29",4046.28,4046.28,3959.88,4046.28,379770],["2008-09-03",4247.87,4247.87,4247.87,4247.87,81320],["2008-09-04",4449.47,4449.47,4060.68,4449.47,305300],["2008-09-05",4233.47,4247.87,4233.47,4233.47,137980],["2008-09-08",4031.88,4031.88,4031.88,4031.88,36350],["2008-09-09",3830.28,4161.47,3830.28,3830.28,177560],["2008-09-10",3643.09,3643.09,3643.09,3643.09,62480],["2008-09-11",3470.3,3470.3,3470.3,3470.3,10300],["2008-09-12",3297.5,3297.5,3297.5,3297.5,175450],["2008-09-15",3455.9,3455.9,3239.9,3455.9,186970],["2008-09-16",3311.9,3455.9,3283.1,3283.1,201920],["2008-09-17",3441.5,3441.5,3311.9,3441.5,132940],["2008-09-18",3283.1,3283.1,3283.1,3283.1,52570],["2008-09-19",3441.5,3441.5,3441.5,3441.5,30830],["2008-09-22",3599.89,3599.89,3599.89,3599.89,12140],["2008-09-23",3455.9,3715.09,3441.5,3571.09,178610],["2008-09-24",3441.5,3542.29,3412.7,3412.7,54470],["2008-09-25",3398.3,3513.49,3355.1,3513.49,79320],["2008-09-26",3571.09,3571.09,3455.9,3455.9,49500],["2008-09-29",3311.9,3383.9,3297.5,3311.9,81070],["2008-09-30",3153.51,3153.51,3153.51,3153.51,7480],["2008-10-01",3167.9,3239.9,3023.91,3023.91,132790],["2008-10-02",3153.51,3153.51,3023.91,3124.71,36730],["2008-10-03",3124.71,3268.7,3124.71,3268.7,99040],["2008-10-06",3110.31,3167.9,3110.31,3110.31,98910],["2008-10-07",2966.31,2966.31,2966.31,2966.31,26470],["2008-10-08",2822.32,2966.31,2822.32,2822.32,120800],["2008-10-09",2707.12,2937.51,2692.72,2692.72,95220],["2008-10-10",2563.12,2577.52,2563.12,2563.12,84500],["2008-10-13",2649.52,2649.52,2447.93,2563.12,43110],["2008-10-14",2678.32,2678.32,2678.32,2678.32,3670],["2008-10-15",2678.32,2793.52,2649.52,2793.52,87010],["2008-10-16",2663.92,2807.92,2663.92,2678.32,88250],["2008-10-17",2735.92,2750.32,2635.12,2721.52,21770],["2008-10-20",2707.12,2707.12,2591.92,2591.92,26440],["2008-10-21",2649.52,2649.52,2519.92,2649.52,95520],["2008-10-22",2591.92,2591.92,2534.32,2591.92,22950],["2008-10-23",2462.33,2462.33,2462.33,2462.33,22930],["2008-10-24",2361.53,2390.33,2347.13,2347.13,81430],["2008-10-27",2231.93,2231.93,2231.93,2231.93,13470],["2008-10-28",2131.14,2131.14,2131.14,2131.14,16270],["2008-10-29",2231.93,2231.93,2116.74,2217.53,50120],["2008-10-30",2131.14,2318.33,2116.74,2303.93,52060],["2008-10-31",2303.93,2303.93,2246.33,2275.13,15410],["2008-11-03",2231.93,2260.73,2174.33,2188.73,19690],["2008-11-04",2159.93,2289.53,2159.93,2289.53,17920],["2008-11-05",2390.33,2390.33,2375.93,2390.33,69790],["2008-11-06",2275.13,2375.93,2275.13,2275.13,40040],["2008-11-07",2174.33,2203.13,2174.33,2174.33,41620],["2008-11-10",2159.93,2174.33,2102.34,2174.33,24810],["2008-11-11",2116.74,2116.74,2073.54,2073.54,18980],["2008-11-12",1972.74,1987.14,1972.74,1972.74,22940],["2008-11-13",1915.14,2015.94,1915.14,1972.74,23980],["2008-11-14",2044.74,2044.74,1987.14,2044.74,25360],["2008-11-17",2087.94,2087.94,2015.94,2015.94,1720],["2008-11-18",1972.74,2015.94,1943.94,2015.94,13200],["2008-11-19",2015.94,2015.94,1987.14,1987.14,4930],["2008-11-20",1943.94,1958.34,1915.14,1958.34,7700],["2008-11-21",1871.94,1886.34,1871.94,1871.94,47290],["2008-11-24",1843.14,1857.54,1785.55,1785.55,62320],["2008-11-25",1785.55,1857.54,1785.55,1814.35,6630],["2008-11-26",1814.35,1814.35,1814.35,1814.35,5960],["2008-11-27",1771.15,1785.55,1756.75,1785.55,10380],["2008-11-28",1871.94,1871.94,1843.14,1871.94,11150],["2008-12-01",1871.94,1871.94,1799.95,1799.95,7920],["2008-12-02",1799.95,1799.95,1785.55,1799.95,6340],["2008-12-03",1799.95,1814.35,1771.15,1814.35,7900],["2008-12-04",1799.95,1814.35,1785.55,1814.35,15380],["2008-12-05",1785.55,1785.55,1727.95,1771.15,29700],["2008-12-08",1684.75,1771.15,1684.75,1684.75,11900],["2008-12-09",1713.55,1756.75,1641.55,1641.55,6590],["2008-12-10",1598.35,1627.15,1569.55,1569.55,12830],["2008-12-11",1497.55,1641.55,1497.55,1583.95,8670],["2008-12-12",1583.95,1655.95,1569.55,1655.95,22400],["2008-12-15",1655.95,1684.75,1655.95,1684.75,11780],["2008-12-16",1612.75,1684.75,1612.75,1684.75,6360],["2008-12-17",1684.75,1684.75,1612.75,1655.95,6900],["2008-12-18",1655.95,1655.95,1583.95,1598.35,13350],["2008-12-19",1583.95,1670.35,1583.95,1670.35,19290],["2008-12-22",1713.55,1742.35,1699.15,1742.35,36530],["2008-12-23",1742.35,1742.35,1670.35,1699.15,8640],["2008-12-24",1670.35,1727.95,1670.35,1727.95,7410],["2008-12-25",1727.95,1771.15,1655.95,1655.95,3280],["2008-12-26",1655.95,1727.95,1641.55,1713.55,9850],["2008-12-29",1670.35,1742.35,1670.35,1699.15,5810],["2008-12-30",1684.75,1756.75,1684.75,1727.95,6900],["2008-12-31",1771.15,1771.15,1699.15,1727.95,29880],["2009-01-02",1727.95,1727.95,1684.75,1699.15,5300],["2009-01-05",1727.95,1727.95,1699.15,1713.55,5600],["2009-01-06",1727.95,1727.95,1699.15,1699.15,9850],["2009-01-07",1756.75,1756.75,1727.95,1756.75,11030],["2009-01-08",1727.95,1727.95,1684.75,1713.55,9370],["2009-01-09",1727.95,1727.95,1713.55,1713.55,17450],["2009-01-12",1727.95,1727.95,1727.95,1727.95,10],["2009-01-13",1655.95,1699.15,1655.95,1670.35,7450],["2009-01-14",1742.35,1742.35,1641.55,1641.55,7360],["2009-01-15",1655.95,1655.95,1627.15,1641.55,9880],["2009-01-16",1655.95,1699.15,1641.55,1699.15,6560],["2009-01-19",1727.95,1727.95,1699.15,1727.95,2020],["2009-01-20",1670.35,1713.55,1655.95,1655.95,4600],["2009-01-21",1655.95,1727.95,1641.55,1727.95,3860],["2009-01-22",1799.95,1799.95,1771.15,1771.15,250],["2009-01-23",1684.75,1756.75,1684.75,1742.35,8750],["2009-02-02",1655.95,1655.95,1655.95,1655.95,5940],["2009-02-03",1583.95,1583.95,1583.95,1583.95,9110],["2009-02-04",1540.75,1569.55,1511.95,1511.95,10460],["2009-02-05",1483.16,1483.16,1439.96,1439.96,33400],["2009-02-06",1511.95,1511.95,1439.96,1497.55,1730],["2009-02-09",1439.96,1511.95,1439.96,1483.16,3620],["2009-02-10",1468.76,1468.76,1439.96,1439.96,15560],["2009-02-11",1382.36,1425.56,1382.36,1382.36,4260],["2009-02-12",1425.56,1439.96,1339.16,1382.36,6480],["2009-02-13",1396.76,1425.56,1382.36,1396.76,9570],["2009-02-16",1396.76,1439.96,1382.36,1439.96,7830],["2009-02-17",1382.36,1382.36,1367.96,1367.96,16900],["2009-02-18",1411.16,1411.16,1324.76,1367.96,8080],["2009-02-19",1411.16,1411.16,1382.36,1382.36,3600],["2009-02-20",1382.36,1425.56,1353.56,1382.36,4490],["2009-02-23",1322.26,1397.38,1322.26,1337.28,16840],["2009-02-24",1307.23,1337.28,1307.23,1307.23,3630],["2009-02-25",1367.33,1367.33,1277.18,1307.23,2060],["2009-02-26",1337.28,1352.31,1307.23,1352.31,1800],["2009-02-27",1352.31,1412.41,1337.28,1412.41,9300],["2009-03-02",1367.33,1472.51,1367.33,1472.51,2230],["2009-03-03",1412.41,1472.51,1412.41,1472.51,780],["2009-03-04",1412.41,1472.51,1412.41,1412.41,3400],["2009-03-05",1412.41,1412.41,1352.31,1412.41,30020],["2009-03-06",1352.31,1472.51,1352.31,1412.41,28870],["2009-03-09",1352.31,1472.51,1352.31,1397.38,24760],["2009-03-10",1352.31,1412.41,1352.31,1397.38,10700],["2009-03-11",1442.46,1442.46,1367.33,1412.41,16210],["2009-03-12",1397.38,1397.38,1352.31,1352.31,8680],["2009-03-13",1352.31,1367.33,1352.31,1352.31,30330],["2009-03-16",1382.36,1382.36,1352.31,1382.36,9900],["2009-03-17",1397.38,1412.41,1397.38,1397.38,23840],["2009-03-18",1427.44,1427.44,1397.38,1412.41,26110],["2009-03-19",1412.41,1412.41,1352.31,1397.38,31130],["2009-03-20",1397.38,1397.38,1352.31,1382.36,8270],["2009-03-23",1382.36,1412.41,1367.33,1367.33,4850],["2009-03-24",1367.33,1412.41,1367.33,1367.33,11360],["2009-03-25",1367.33,1382.36,1352.31,1367.33,14250],["2009-03-26",1382.36,1382.36,1352.31,1382.36,29420],["2009-03-27",1397.38,1397.38,1367.33,1367.33,45200],["2009-03-30",1367.33,1427.44,1367.33,1427.44,89720],["2009-03-31",1487.54,1487.54,1472.51,1487.54,188690],["2009-04-01",1547.64,1547.64,1547.64,1547.64,3500],["2009-04-02",1622.77,1622.77,1622.77,1622.77,10010],["2009-04-03",1697.9,1697.9,1697.9,1697.9,40940],["2009-04-07",1682.87,1773.02,1622.77,1773.02,221010],["2009-04-08",1697.9,1803.08,1697.9,1697.9,113510],["2009-04-09",1697.9,1712.92,1622.77,1652.82,55840],["2009-04-10",1727.95,1727.95,1712.92,1727.95,84920],["2009-04-13",1788.05,1803.08,1788.05,1803.08,77880],["2009-04-14",1833.13,1833.13,1758.0,1803.08,78440],["2009-04-15",1712.92,1803.08,1712.92,1712.92,69090],["2009-04-16",1788.05,1788.05,1697.9,1773.02,64060],["2009-04-17",1697.9,1758.0,1697.9,1758.0,68470],["2009-04-20",1682.87,1758.0,1682.87,1682.87,53470],["2009-04-21",1607.74,1682.87,1607.74,1622.77,18300],["2009-04-22",1622.77,1697.9,1622.77,1697.9,42950],["2009-04-23",1697.9,1712.92,1622.77,1622.77,23450],["2009-04-24",1562.67,1607.74,1562.67,1607.74,26400],["2009-04-27",1577.69,1637.79,1577.69,1592.72,28810],["2009-04-28",1622.77,1637.79,1622.77,1622.77,4560],["2009-04-29",1577.69,1622.77,1577.69,1622.77,19490],["2009-05-04",1682.87,1697.9,1682.87,1697.9,40580],["2009-05-05",1773.02,1773.02,1773.02,1773.02,87520],["2009-05-06",1727.95,1773.02,1697.9,1727.95,24000],["2009-05-07",1773.02,1773.02,1727.95,1758.0,48320],["2009-05-08",1712.92,1727.95,1682.87,1682.87,60910],["2009-05-11",1682.87,1712.92,1682.87,1682.87,20520],["2009-05-12",1682.87,1758.0,1682.87,1758.0,75000],["2009-05-13",1803.08,1878.2,1788.05,1878.2,249000],["2009-05-14",1878.2,1878.2,1803.08,1848.15,76260],["2009-05-15",1938.31,1938.31,1938.31,1938.31,63020],["2009-05-18",2028.46,2028.46,1983.38,2028.46,85170],["2009-05-19",2118.61,2118.61,2118.61,2118.61,4250],["2009-05-20",2223.79,2223.79,2223.79,2223.79,19290],["2009-05-21",2328.97,2328.97,2283.9,2328.97,208740],["2009-05-22",2253.85,2328.97,2223.79,2223.79,292900],["2009-05-25",2298.92,2328.97,2253.85,2328.97,67630],["2009-05-26",2359.02,2359.02,2253.85,2253.85,63450],["2009-05-27",2208.77,2208.77,2148.67,2178.72,101120],["2009-05-28",2088.56,2163.69,2073.54,2133.64,57920],["2009-05-29",2208.77,2208.77,2103.59,2193.74,21200],["2009-06-01",2298.92,2298.92,2298.92,2298.92,28260],["2009-06-02",2404.1,2404.1,2404.1,2404.1,152850],["2009-06-03",2509.28,2524.31,2479.23,2524.31,220050],["2009-06-04",2644.51,2644.51,2644.51,2644.51,104120],["2009-06-05",2764.72,2764.72,2764.72,2764.72,33520],["2009-06-08",2899.95,2899.95,2899.95,2899.95,27350],["2009-06-09",3035.18,3035.18,3035.18,3035.18,248560],["2009-06-10",3185.43,3185.43,2884.92,3065.23,571840],["2009-06-11",3215.49,3215.49,3215.49,3215.49,106580],["2009-06-12",3365.74,3365.74,3335.69,3365.74,211750],["2009-06-15",3500.97,3531.02,3215.49,3531.02,444330],["2009-06-16",3365.74,3455.9,3365.74,3365.74,149660],["2009-06-17",3200.46,3350.72,3200.46,3200.46,229920],["2009-06-18",3305.64,3305.64,3050.2,3050.2,167560],["2009-06-19",3005.13,3020.15,2899.95,2899.95,142800],["2009-06-22",2779.74,2779.74,2764.72,2764.72,138580],["2009-06-23",2629.49,2629.49,2629.49,2629.49,5560],["2009-06-24",2599.43,2749.69,2599.43,2749.69,178960],["2009-06-25",2869.9,2869.9,2614.46,2734.67,96060],["2009-06-26",2629.49,2659.54,2599.43,2599.43,97130],["2009-06-29",2554.36,2629.49,2509.28,2509.28,16910],["2009-06-30",2494.26,2554.36,2389.08,2389.08,54700],["2009-07-01",2283.9,2298.92,2283.9,2283.9,90740],["2009-07-02",2374.05,2374.05,2193.74,2298.92,56740],["2009-07-03",2298.92,2404.1,2298.92,2404.1,43700],["2009-07-06",2524.31,2524.31,2524.31,2524.31,12500],["2009-07-07",2644.51,2644.51,2554.36,2644.51,64830],["2009-07-08",2644.51,2764.72,2644.51,2764.72,108830],["2009-07-09",2704.61,2824.82,2674.56,2794.77,32080],["2009-07-10",2704.61,2704.61,2659.54,2659.54,35630],["2009-07-13",2584.41,2584.41,2539.33,2539.33,16250],["2009-07-14",2539.33,2539.33,2419.13,2419.13,34370],["2009-07-15",2449.18,2539.33,2449.18,2509.28,16240],["2009-07-16",2614.46,2614.46,2494.26,2524.31,22540],["2009-07-17",2524.31,2524.31,2449.18,2464.2,36700],["2009-07-20",2464.2,2464.2,2344.0,2344.0,35220],["2009-07-21",2404.1,2434.15,2359.02,2434.15,31530],["2009-07-22",2524.31,2524.31,2389.08,2404.1,10980],["2009-07-23",2313.95,2509.28,2298.92,2509.28,63900],["2009-07-24",2614.46,2629.49,2599.43,2629.49,160960],["2009-07-27",2584.41,2644.51,2554.36,2554.36,58230],["2009-07-28",2434.15,2479.23,2434.15,2434.15,60480],["2009-07-29",2374.05,2404.1,2344.0,2359.02,36820],["2009-07-30",2298.92,2389.08,2298.92,2344.0,36130],["2009-07-31",2328.97,2404.1,2328.97,2389.08,17590],["2009-08-03",2434.15,2434.15,2328.97,2344.0,45380],["2009-08-04",2344.0,2359.02,2328.97,2359.02,58840],["2009-08-05",2359.02,2389.08,2344.0,2389.08,31470],["2009-08-06",2419.13,2494.26,2404.1,2464.2,120450],["2009-08-07",2524.31,2584.41,2479.23,2584.41,110910],["2009-08-10",2704.61,2704.61,2704.61,2704.61,20900],["2009-08-11",2839.84,2839.84,2839.84,2839.84,51880],["2009-08-12",2975.08,2975.08,2975.08,2975.08,130850],["2009-08-13",3110.31,3110.31,3110.31,3110.31,52240],["2009-08-14",3260.56,3260.56,3110.31,3260.56,1027640],["2009-08-17",3260.56,3290.61,3125.33,3125.33,163830],["2009-08-18",3080.26,3275.59,3080.26,3275.59,269090],["2009-08-19",3425.84,3425.84,3425.84,3425.84,102130],["2009-08-20",3591.13,3591.13,3455.9,3591.13,467160],["2009-08-21",3756.41,3756.41,3425.84,3425.84,536700],["2009-08-24",3320.67,3425.84,3260.56,3260.56,315400],["2009-08-25",3185.43,3410.82,3185.43,3365.74,238830],["2009-08-26",3365.74,3410.82,3305.64,3305.64,185710],["2009-08-27",3305.64,3470.92,3305.64,3470.92,223910],["2009-08-28",3636.2,3636.2,3606.15,3636.2,448170],["2009-08-31",3816.51,3816.51,3816.51,3816.51,204180],["2009-09-01",3666.25,3951.74,3666.25,3816.51,399880],["2009-09-03",3636.2,3786.46,3636.2,3636.2,357150],["2009-09-04",3636.2,3726.36,3455.9,3455.9,251910],["2009-09-07",3621.18,3621.18,3546.05,3621.18,304090],["2009-09-08",3786.46,3786.46,3651.23,3651.23,226910],["2009-09-09",3651.23,3666.25,3531.02,3606.15,378470],["2009-09-10",3531.02,3636.2,3531.02,3561.08,129160],["2009-09-11",3726.36,3726.36,3681.28,3726.36,403360],["2009-09-14",3816.51,3831.54,3636.2,3756.41,215110],["2009-09-15",3606.15,3726.36,3606.15,3651.23,176620],["2009-09-16",3651.23,3651.23,3531.02,3531.02,200800],["2009-09-17",3606.15,3606.15,3470.92,3576.1,165700],["2009-09-18",3516.0,3546.05,3485.95,3500.97,147520],["2009-09-21",3500.97,3516.0,3410.82,3440.87,243810],["2009-09-22",3350.72,3606.15,3350.72,3606.15,260430],["2009-09-23",3606.15,3681.28,3500.97,3500.97,154220],["2009-09-24",3606.15,3606.15,3455.9,3455.9,91780],["2009-09-25",3455.9,3455.9,3425.84,3440.87,734400],["2009-09-28",3455.9,3606.15,3455.9,3485.95,181160],["2009-09-29",3485.95,3651.23,3425.84,3636.2,453160],["2009-09-30",3681.28,3681.28,3531.02,3531.02,119500],["2009-10-01",3455.9,3636.2,3455.9,3606.15,233390],["2009-10-02",3576.1,3606.15,3425.84,3470.92,227430],["2009-10-05",3470.92,3485.95,3380.77,3410.82,72510],["2009-10-06",3410.82,3440.87,3395.79,3395.79,56160],["2009-10-07",3425.84,3470.92,3410.82,3425.84,319800],["2009-10-08",3531.02,3546.05,3440.87,3455.9,93020],["2009-10-09",3455.9,3531.02,3455.9,3531.02,111470],["2009-10-12",3606.15,3696.31,3561.08,3696.31,561070],["2009-10-13",3531.02,3876.61,3531.02,3831.54,375010],["2009-10-14",3756.41,3906.66,3726.36,3831.54,248850],["2009-10-15",3876.61,3876.61,3681.28,3831.54,345120],["2009-10-16",3831.54,3831.54,3666.25,3666.25,434250],["2009-10-19",3756.41,3846.56,3741.38,3846.56,225060],["2009-10-20",4026.87,4026.87,4026.87,4026.87,122420],["2009-10-21",4222.2,4222.2,4086.97,4222.2,1120720],["2009-10-22",4192.15,4192.15,4041.9,4147.08,422540],["2009-10-23",4026.87,4117.02,3951.74,3951.74,301200],["2009-10-26",3756.41,4147.08,3756.41,3756.41,758470],["2009-10-27",3606.15,3666.25,3576.1,3576.1,163360],["2009-10-28",3576.1,3606.15,3410.82,3425.84,301750],["2009-10-29",3305.64,3425.84,3260.56,3260.56,213300],["2009-10-30",3290.61,3290.61,3110.31,3155.38,398960],["2009-11-02",3005.13,3005.13,3005.13,3005.13,80860],["2009-11-03",2869.9,2869.9,2854.87,2854.87,143360],["2009-11-04",2734.67,2960.05,2719.64,2719.64,161630],["2009-11-05",2749.69,2824.82,2614.46,2824.82,238640],["2009-11-06",2945.02,2945.02,2824.82,2824.82,159930],["2009-11-09",2704.61,2764.72,2689.59,2689.59,85790],["2009-11-10",2704.61,2704.61,2569.38,2569.38,213470],["2009-11-11",2524.31,2614.46,2449.18,2524.31,175350],["2009-11-12",2554.36,2644.51,2539.33,2644.51,220250],["2009-11-13",2554.36,2764.72,2554.36,2764.72,131510],["2009-11-16",2899.95,2899.95,2899.95,2899.95,6020],["2009-11-17",3035.18,3035.18,2914.97,3035.18,322140],["2009-11-18",2945.02,3035.18,2884.92,3005.13,254510],["2009-11-19",3065.23,3065.23,2990.1,2990.1,111530],["2009-11-20",2990.1,3005.13,2930.0,2945.02,93520],["2009-11-23",2839.84,2930.0,2809.79,2809.79,91540],["2009-11-24",2809.79,2884.92,2704.61,2704.61,69580],["2009-11-25",2599.43,2779.74,2569.38,2569.38,228340],["2009-11-26",2449.18,2449.18,2449.18,2449.18,117220],["2009-11-27",2328.97,2569.38,2328.97,2569.38,224450],["2009-11-30",2614.46,2614.46,2539.33,2554.36,61080],["2009-12-01",2629.49,2674.56,2629.49,2644.51,138910],["2009-12-02",2644.51,2644.51,2554.36,2554.36,80660],["2009-12-03",2494.26,2614.46,2449.18,2509.28,62970],["2009-12-04",2539.33,2554.36,2449.18,2449.18,64140],["2009-12-07",2449.18,2554.36,2449.18,2524.31,62600],["2009-12-08",2524.31,2524.31,2464.2,2464.2,48300],["2009-12-09",2404.1,2404.1,2344.0,2344.0,105190],["2009-12-10",2344.0,2389.08,2253.85,2253.85,41460],["2009-12-11",2313.95,2313.95,2148.67,2163.69,36880],["2009-12-14",2268.87,2268.87,2253.85,2268.87,41400],["2009-12-15",2359.02,2359.02,2253.85,2313.95,17820],["2009-12-16",2313.95,2313.95,2208.77,2208.77,35290],["2009-12-17",2163.69,2253.85,2163.69,2253.85,68140],["2009-12-18",2253.85,2359.02,2253.85,2359.02,50570],["2009-12-21",2389.08,2464.2,2389.08,2464.2,60020],["2009-12-22",2479.23,2479.23,2374.05,2404.1,34400],["2009-12-23",2404.1,2404.1,2344.0,2404.1,33310],["2009-12-24",2419.13,2479.23,2404.1,2479.23,47820],["2009-12-25",2509.28,2599.43,2509.28,2599.43,91120],["2009-12-28",2584.41,2629.49,2494.26,2569.38,49400],["2009-12-29",2599.43,2689.59,2584.41,2689.59,170180],["2009-12-30",2809.79,2809.79,2809.79,2809.79,47640],["2009-12-31",2945.02,2945.02,2945.02,2945.02,38820],["2010-01-04",3080.26,3080.26,3080.26,3080.26,37180],["2010-01-05",3230.51,3230.51,3230.51,3230.51,22860],["2010-01-06",3380.77,3380.77,3305.64,3380.77,416240],["2010-01-07",3485.95,3500.97,3305.64,3395.79,323660],["2010-01-08",3395.79,3455.9,3230.51,3230.51,134030],["2010-01-11",3140.36,3230.51,3095.28,3095.28,145480],["2010-01-12",3245.54,3245.54,3155.38,3215.49,330890],["2010-01-13",3155.38,3230.51,3065.23,3155.38,136590],["2010-01-14",3215.49,3215.49,3080.26,3110.31,47770],["2010-01-15",3110.31,3155.38,2975.08,3005.13,39600],["2010-01-18",3080.26,3080.26,2854.87,2854.87,60180],["2010-01-19",2809.79,2930.0,2779.74,2839.84,69960],["2010-01-20",2854.87,2854.87,2704.61,2704.61,40750],["2010-01-21",2584.41,2704.61,2569.38,2599.43,86610],["2010-01-22",2554.36,2704.61,2554.36,2614.46,28130],["2010-01-25",2689.59,2734.67,2629.49,2734.67,28970],["2010-01-26",2854.87,2869.9,2734.67,2869.9,85750],["2010-01-27",2869.9,2869.9,2734.67,2734.67,83310],["2010-01-28",2734.67,2764.72,2599.43,2629.49,39180],["2010-01-29",2629.49,2704.61,2614.46,2704.61,41890],["2010-02-01",2704.61,2749.69,2674.56,2704.61,20300],["2010-02-02",2704.61,2764.72,2704.61,2719.64,9510],["2010-02-03",2704.61,2734.67,2704.61,2734.67,32200],["2010-02-04",2719.64,2779.74,2719.64,2749.69,45360],["2010-02-05",2749.69,2779.74,2719.64,2764.72,45700],["2010-02-08",2719.64,2779.74,2704.61,2734.67,29190],["2010-02-09",2704.61,2704.61,2629.49,2704.61,21840],["2010-02-10",2629.49,2734.67,2629.49,2719.64,5530],["2010-02-11",2719.64,2719.64,2719.64,2719.64,7820],["2010-02-12",2779.74,2779.74,2734.67,2749.69,15820],["2010-02-22",2809.79,2809.79,2764.72,2794.77,23450],["2010-02-23",2779.74,2779.74,2689.59,2689.59,10260],["2010-02-24",2659.54,2719.64,2659.54,2704.61,62470],["2010-02-25",2704.61,2824.82,2674.56,2674.56,22710],["2010-02-26",2659.54,2689.59,2644.51,2689.59,29700],["2010-03-01",2704.61,2809.79,2704.61,2809.79,139720],["2010-03-02",2839.84,2945.02,2824.82,2945.02,149910],["2010-03-03",2975.08,2975.08,2884.92,2930.0,59850],["2010-03-04",2975.08,3005.13,2930.0,2945.02,47470],["2010-03-05",2945.02,2945.02,2824.82,2899.95,33440],["2010-03-08",2914.97,2990.1,2914.97,2930.0,52260],["2010-03-09",2884.92,2975.08,2884.92,2975.08,80720],["2010-03-10",2975.08,3005.13,2884.92,3005.13,127710],["2010-03-11",3065.23,3155.38,3050.2,3155.38,581310],["2010-03-12",3260.56,3260.56,3155.38,3200.46,167730],["2010-03-15",3245.54,3245.54,3155.38,3215.49,107440],["2010-03-16",3110.31,3185.43,3065.23,3065.23,115150],["2010-03-17",3080.26,3080.26,2914.97,2914.97,178040],["2010-03-18",2914.97,3005.13,2869.9,3005.13,110060],["2010-03-19",3005.13,3050.2,2945.02,2945.02,45920],["2010-03-22",2990.1,2990.1,2914.97,2945.02,27200],["2010-03-23",2914.97,2945.02,2899.95,2914.97,41330],["2010-03-24",2930.0,3050.2,2930.0,3050.2,123290],["2010-03-25",3035.18,3080.26,2975.08,3005.13,83520],["2010-03-26",3050.2,3050.2,2975.08,2990.1,29950],["2010-03-29",3005.13,3035.18,2930.0,2990.1,64130],["2010-03-30",2945.02,3005.13,2930.0,2930.0,57070],["2010-03-31",2930.0,2945.02,2869.9,2869.9,41610],["2010-04-01",2914.97,3005.13,2884.92,3005.13,169850],["2010-04-02",3065.23,3110.31,3005.13,3080.26,143970],["2010-04-05",3230.51,3230.51,3230.51,3230.51,196720],["2010-04-06",3380.77,3380.77,3305.64,3350.72,481460],["2010-04-07",3290.61,3335.69,3230.51,3275.59,235710],["2010-04-08",3433.83,3433.83,3275.59,3370.53,108870],["2010-04-09",3370.53,3402.18,3323.06,3323.06,130020],["2010-04-12",3259.76,3259.76,3259.76,3259.76,74040],["2010-04-13",3212.29,3291.41,3212.29,3212.29,85410],["2010-04-14",3228.12,3228.12,3149.0,3212.29,77990],["2010-04-15",3275.59,3307.24,3228.12,3243.94,94120],["2010-04-16",3259.76,3291.41,3212.29,3212.29,48280],["2010-04-19",3196.47,3275.59,3149.0,3164.82,75090],["2010-04-20",3243.94,3323.06,3180.64,3323.06,217240],["2010-04-21",3433.83,3481.3,3370.53,3481.3,576150],["2010-04-22",3560.42,3623.72,3433.83,3433.83,745870],["2010-04-26",3512.95,3592.07,3497.13,3592.07,578420],["2010-04-27",3766.14,3766.14,3766.14,3766.14,635100],["2010-04-28",3940.2,3940.2,3797.78,3940.2,717770],["2010-04-29",4130.09,4130.09,4035.15,4130.09,849700],["2010-05-04",4335.8,4335.8,4209.21,4209.21,668200],["2010-05-05",4035.15,4383.28,4035.15,4319.98,629320],["2010-05-06",4351.63,4430.75,4225.03,4256.68,562080],["2010-05-07",4050.97,4098.44,4050.97,4050.97,557580],["2010-05-10",3956.02,3987.67,3861.08,3861.08,329670],["2010-05-11",3924.38,3924.38,3671.19,3687.01,445890],["2010-05-12",3528.77,3639.54,3512.95,3512.95,222590],["2010-05-13",3497.13,3607.89,3402.18,3592.07,171590],["2010-05-14",3639.54,3639.54,3544.6,3576.25,98590],["2010-05-17",3512.95,3512.95,3402.18,3433.83,292690],["2010-05-18",3433.83,3497.13,3418.01,3449.65,83910],["2010-05-19",3338.88,3354.71,3291.41,3291.41,289060],["2010-05-20",3133.17,3449.65,3133.17,3449.65,300970],["2010-05-21",3291.41,3323.06,3291.41,3291.41,111450],["2010-05-24",3212.29,3307.24,3164.82,3228.12,49970],["2010-05-25",3133.17,3275.59,3101.52,3133.17,89390],["2010-05-26",3228.12,3275.59,3228.12,3275.59,67100],["2010-05-27",3370.53,3402.18,3243.94,3386.36,92520],["2010-05-28",3544.6,3544.6,3528.77,3544.6,127770],["2010-05-31",3544.6,3607.89,3449.65,3449.65,80880],["2010-06-01",3370.53,3449.65,3307.24,3354.71,81330],["2010-06-02",3418.01,3449.65,3323.06,3449.65,101470],["2010-06-03",3481.3,3481.3,3433.83,3433.83,34640],["2010-06-04",3386.36,3386.36,3307.24,3307.24,80240],["2010-06-07",3164.82,3228.12,3149.0,3149.0,193550],["2010-06-08",3085.7,3164.82,3085.7,3164.82,31250],["2010-06-09",3243.94,3243.94,3149.0,3149.0,49510],["2010-06-10",3117.35,3164.82,3069.88,3133.17,69930],["2010-06-11",3133.17,3228.12,3085.7,3117.35,128050],["2010-06-14",3101.52,3259.76,3085.7,3259.76,180740],["2010-06-15",3323.06,3323.06,3243.94,3275.59,62890],["2010-06-16",3386.36,3433.83,3323.06,3433.83,147330],["2010-06-17",3449.65,3449.65,3275.59,3275.59,110340],["2010-06-18",3259.76,3259.76,3259.76,3259.76,91450],["2010-06-21",3323.06,3338.88,3259.76,3307.24,125700],["2010-06-22",3307.24,3465.48,3259.76,3323.06,336640],["2010-06-23",3291.41,3370.53,3291.41,3354.71,98040],["2010-06-24",3418.01,3418.01,3243.94,3402.18,46010],["2010-06-25",3275.59,3370.53,3275.59,3275.59,60570],["2010-06-28",3228.12,3307.24,3196.47,3196.47,89490],["2010-06-29",3291.41,3291.41,3180.64,3212.29,232830],["2010-06-30",3117.35,3149.0,3117.35,3133.17,126520],["2010-07-01",3133.17,3196.47,3101.52,3149.0,61750],["2010-07-02",3243.94,3275.59,3164.82,3212.29,39700],["2010-07-05",3164.82,3291.41,3164.82,3243.94,176260],["2010-07-06",3196.47,3196.47,3164.82,3164.82,216060],["2010-07-07",3243.94,3323.06,3196.47,3196.47,333060],["2010-07-08",3275.59,3275.59,3228.12,3243.94,47350],["2010-07-09",3291.41,3291.41,3212.29,3212.29,148260],["2010-07-12",3212.29,3228.12,3164.82,3212.29,61340],["2010-07-13",3243.94,3307.24,3228.12,3259.76,219100],["2010-07-14",3291.41,3418.01,3291.41,3418.01,397340],["2010-07-15",3481.3,3576.25,3481.3,3576.25,579440],["2010-07-16",3623.72,3718.66,3528.77,3560.42,381710],["2010-07-19",3481.3,3560.42,3433.83,3449.65,213150],["2010-07-20",3497.13,3497.13,3354.71,3354.71,172940],["2010-07-21",3354.71,3512.95,3354.71,3512.95,341660],["2010-07-22",3687.01,3687.01,3639.54,3687.01,873190],["2010-07-23",3766.14,3766.14,3655.37,3766.14,319410],["2010-07-26",3702.84,3734.49,3592.07,3592.07,133320],["2010-07-27",3512.95,3592.07,3418.01,3418.01,262560],["2010-07-28",3386.36,3402.18,3259.76,3259.76,413390],["2010-07-29",3275.59,3402.18,3259.76,3354.71,69010],["2010-07-30",3354.71,3449.65,3338.88,3370.53,72720],["2010-08-02",3338.88,3338.88,3291.41,3291.41,66050],["2010-08-03",3291.41,3307.24,3243.94,3243.94,129680],["2010-08-04",3243.94,3307.24,3212.29,3243.94,116800],["2010-08-05",3243.94,3275.59,3212.29,3212.29,68130],["2010-08-06",3291.41,3291.41,3228.12,3259.76,30030],["2010-08-09",3228.12,3228.12,3164.82,3164.82,81840],["2010-08-10",3149.0,3164.82,3006.58,3085.7,199840],["2010-08-11",3085.7,3164.82,3085.7,3149.0,35220],["2010-08-12",3085.7,3164.82,3006.58,3006.58,98040],["2010-08-13",2927.46,3006.58,2864.16,3006.58,185790],["2010-08-16",3054.05,3149.0,3054.05,3149.0,44160],["2010-08-17",3149.0,3149.0,3085.7,3149.0,25020],["2010-08-18",3149.0,3149.0,3006.58,3006.58,68060],["2010-08-19",3006.58,3006.58,2879.99,2879.99,173840],["2010-08-20",2879.99,2879.99,2816.69,2879.99,62460],["2010-08-23",2879.99,2879.99,2848.34,2879.99,67710],["2010-08-24",2800.87,2800.87,2737.57,2737.57,164040],["2010-08-25",2626.8,2626.8,2610.98,2610.98,129510],["2010-08-26",2610.98,2690.1,2500.21,2500.21,118680],["2010-08-27",2484.38,2610.98,2484.38,2547.68,580530],["2010-08-30",2674.27,2674.27,2674.27,2674.27,37900],["2010-08-31",2721.74,2800.87,2690.1,2800.87,147050],["2010-09-01",2864.16,2927.46,2721.74,2895.81,104430],["2010-09-06",3006.58,3038.23,2990.75,3038.23,214090],["2010-09-07",3038.23,3149.0,2911.63,2959.11,94020],["2010-09-08",2864.16,2911.63,2832.51,2848.34,103570],["2010-09-09",2895.81,2990.75,2895.81,2990.75,136490],["2010-09-10",2974.93,3006.58,2848.34,2848.34,121420],["2010-09-13",2911.63,2911.63,2705.92,2705.92,159800],["2010-09-14",2832.51,2832.51,2705.92,2753.39,49730],["2010-09-15",2816.69,2816.69,2705.92,2721.74,27850],["2010-09-16",2753.39,2785.04,2690.1,2785.04,23430],["2010-09-17",2816.69,2879.99,2816.69,2879.99,105620],["2010-09-20",2990.75,2990.75,2848.34,2895.81,34650],["2010-09-21",2785.04,2879.99,2785.04,2848.34,29790],["2010-09-22",2959.11,2959.11,2785.04,2800.87,22590],["2010-09-23",2785.04,2785.04,2721.74,2753.39,56400],["2010-09-24",2753.39,2785.04,2737.57,2753.39,52100],["2010-09-27",2785.04,2785.04,2721.74,2737.57,65280],["2010-09-28",2816.69,2832.51,2737.57,2769.22,18330],["2010-09-29",2753.39,2769.22,2737.57,2753.39,17300],["2010-09-30",2721.74,2800.87,2721.74,2737.57,27310],["2010-10-01",2769.22,2785.04,2721.74,2721.74,30000],["2010-10-04",2705.92,2705.92,2626.8,2626.8,52090],["2010-10-05",2626.8,2642.62,2579.33,2642.62,30490],["2010-10-06",2674.27,2769.22,2674.27,2705.92,14720],["2010-10-07",2705.92,2721.74,2642.62,2674.27,23030],["2010-10-08",2642.62,2690.1,2626.8,2674.27,30200],["2010-10-11",2658.45,2674.27,2626.8,2626.8,9900],["2010-10-12",2610.98,2674.27,2563.5,2674.27,34260],["2010-10-13",2626.8,2674.27,2579.33,2626.8,24280],["2010-10-14",2690.1,2690.1,2626.8,2642.62,30160],["2010-10-15",2642.62,2674.27,2610.98,2642.62,27890],["2010-10-18",2642.62,2642.62,2610.98,2642.62,3960],["2010-10-19",2610.98,2610.98,2531.86,2595.15,40200],["2010-10-20",2563.5,2563.5,2484.38,2516.03,38240],["2010-10-21",2516.03,2579.33,2516.03,2516.03,6310],["2010-10-22",2516.03,2547.68,2484.38,2484.38,17580],["2010-10-25",2452.74,2531.86,2452.74,2531.86,19730],["2010-10-26",2626.8,2658.45,2626.8,2642.62,20960],["2010-10-27",2642.62,2642.62,2531.86,2610.98,22200],["2010-10-28",2547.68,2610.98,2547.68,2610.98,9960],["2010-10-29",2610.98,2642.62,2563.5,2626.8,4940],["2010-11-01",2563.5,2610.98,2547.68,2579.33,22800],["2010-11-02",2547.68,2595.15,2547.68,2595.15,4560],["2010-11-03",2563.5,2563.5,2484.38,2484.38,63380],["2010-11-04",2516.03,2531.86,2500.21,2500.21,15770],["2010-11-05",2531.86,2563.5,2516.03,2563.5,18080],["2010-11-08",2531.86,2531.86,2484.38,2500.21,8150],["2010-11-09",2452.74,2468.56,2389.44,2389.44,45000],["2010-11-10",2484.38,2484.38,2373.61,2468.56,1530],["2010-11-11",2373.61,2484.38,2373.61,2452.74,18140],["2010-11-12",2373.61,2373.61,2341.97,2341.97,47990],["2010-11-15",2341.97,2452.74,2278.67,2357.79,7630],["2010-11-16",2421.09,2421.09,2262.85,2278.67,9000],["2010-11-17",2373.61,2373.61,2215.37,2215.37,66840],["2010-11-18",2247.02,2326.14,2247.02,2326.14,32070],["2010-11-19",2341.97,2341.97,2294.49,2294.49,2740],["2010-11-22",2310.32,2310.32,2199.55,2215.37,65440],["2010-11-23",2247.02,2247.02,2247.02,2247.02,2670],["2010-11-24",2247.02,2294.49,2247.02,2294.49,8540],["2010-11-25",2326.14,2389.44,2310.32,2341.97,18920],["2010-11-26",2373.61,2373.61,2294.49,2326.14,13930],["2010-11-29",2278.67,2341.97,2247.02,2310.32,12190],["2010-11-30",2421.09,2421.09,2389.44,2421.09,126230],["2010-12-01",2421.09,2468.56,2405.26,2405.26,18810],["2010-12-02",2436.91,2500.21,2357.79,2500.21,34840],["2010-12-03",2595.15,2610.98,2563.5,2610.98,100600],["2010-12-06",2610.98,2674.27,2547.68,2595.15,40600],["2010-12-07",2547.68,2579.33,2500.21,2500.21,52000],["2010-12-08",2452.74,2452.74,2389.44,2389.44,58190],["2010-12-09",2310.32,2500.21,2310.32,2373.61,21690],["2010-12-10",2436.91,2484.38,2405.26,2484.38,36170],["2010-12-13",2595.15,2595.15,2579.33,2595.15,109280],["2010-12-14",2642.62,2642.62,2484.38,2500.21,36720],["2010-12-15",2500.21,2595.15,2484.38,2531.86,26720],["2010-12-16",2563.5,2563.5,2405.26,2421.09,69300],["2010-12-17",2421.09,2531.86,2421.09,2531.86,55600],["2010-12-20",2531.86,2642.62,2531.86,2563.5,31930],["2010-12-21",2531.86,2579.33,2516.03,2579.33,20400],["2010-12-22",2629.25,2629.25,2529.41,2562.69,64840],["2010-12-23",2546.05,2546.05,2462.84,2546.05,23600],["2010-12-24",2496.12,2546.05,2462.84,2529.41,30050],["2010-12-27",2496.12,2529.41,2479.48,2479.48,7090],["2010-12-28",2529.41,2595.97,2512.76,2512.76,17150],["2010-12-29",2546.05,2629.25,2512.76,2529.41,52380],["2010-12-30",2579.33,2579.33,2529.41,2562.69,6680],["2010-12-31",2562.69,2562.69,2529.41,2562.69,12420],["2011-01-04",2529.41,2579.33,2512.76,2579.33,3510],["2011-01-05",2512.76,2512.76,2479.48,2479.48,46070],["2011-01-06",2479.48,2512.76,2479.48,2512.76,80],["2011-01-07",2512.76,2512.76,2462.84,2479.48,28500],["2011-01-10",2479.48,2479.48,2412.92,2462.84,21890],["2011-01-11",2446.2,2446.2,2396.28,2396.28,22860],["2011-01-12",2396.28,2412.92,2396.28,2396.28,5500],["2011-01-13",2412.92,2446.2,2412.92,2412.92,5590],["2011-01-14",2396.28,2446.2,2329.72,2346.36,46900],["2011-01-17",2412.92,2446.2,2412.92,2412.92,26170],["2011-01-18",2396.28,2396.28,2363.0,2363.0,21480],["2011-01-19",2363.0,2379.64,2363.0,2379.64,20960],["2011-01-20",2429.56,2496.12,2429.56,2496.12,93850],["2011-01-21",2529.41,2529.41,2529.41,2529.41,590],["2011-01-24",2446.2,2446.2,2446.2,2446.2,10570],["2011-01-25",2462.84,2462.84,2412.92,2412.92,4040],["2011-01-26",2512.76,2512.76,2379.64,2396.28,23700],["2011-01-27",2412.92,2462.84,2412.92,2462.84,1500],["2011-01-28",2462.84,2496.12,2412.92,2462.84,11380],["2011-02-08",2496.12,2496.12,2496.12,2496.12,510],["2011-02-09",2446.2,2479.48,2412.92,2412.92,4990],["2011-02-10",2462.84,2462.84,2412.92,2462.84,1900],["2011-02-11",2462.84,2496.12,2429.56,2479.48,3790],["2011-02-14",2496.12,2496.12,2446.2,2479.48,18550],["2011-02-15",2462.84,2479.48,2429.56,2429.56,14330],["2011-02-16",2412.92,2412.92,2396.28,2396.28,6750],["2011-02-17",2379.64,2412.92,2379.64,2412.92,10410],["2011-02-18",2412.92,2412.92,2363.0,2363.0,12150],["2011-02-21",2329.72,2329.72,2246.51,2246.51,16870],["2011-02-22",2196.59,2246.51,2196.59,2213.23,25770],["2011-02-23",2263.15,2296.43,2213.23,2246.51,33440],["2011-02-24",2246.51,2246.51,2179.95,2196.59,38700],["2011-02-25",2196.59,2279.79,2196.59,2246.51,45150],["2011-02-28",2329.72,2329.72,2246.51,2263.15,37320],["2011-03-01",2263.15,2279.79,2246.51,2279.79,17540],["2011-03-02",2196.59,2246.51,2179.95,2196.59,33790],["2011-03-03",2163.31,2163.31,2113.38,2130.03,32870],["2011-03-04",2163.31,2196.59,2130.03,2130.03,40610],["2011-03-07",2229.87,2229.87,2146.67,2229.87,32270],["2011-03-08",2246.51,2313.07,2229.87,2229.87,35970],["2011-03-09",2213.23,2263.15,2179.95,2263.15,22910],["2011-03-10",2329.72,2363.0,2296.43,2363.0,27410],["2011-03-11",2363.0,2446.2,2363.0,2363.0,40070],["2011-03-14",2313.07,2313.07,2246.51,2246.51,21460],["2011-03-15",2246.51,2329.72,2246.51,2246.51,5210],["2011-03-16",2263.15,2296.43,2196.59,2296.43,4650],["2011-03-17",2296.43,2296.43,2246.51,2296.43,1050],["2011-03-18",2246.51,2329.72,2246.51,2329.72,43470],["2011-03-21",2313.07,2363.0,2263.15,2329.72,21230],["2011-03-22",2263.15,2313.07,2263.15,2313.07,9010],["2011-03-23",2296.43,2313.07,2263.15,2313.07,8200],["2011-03-24",2329.72,2329.72,2213.23,2296.43,33950],["2011-03-25",2263.15,2279.79,2263.15,2279.79,8050],["2011-03-28",2331.61,2331.61,2314.34,2314.34,6650],["2011-03-29",2262.52,2314.34,2245.25,2314.34,13230],["2011-03-30",2279.79,2297.06,2245.25,2279.79,2100],["2011-03-31",2245.25,2245.25,2245.25,2245.25,380],["2011-04-01",2245.25,2262.52,2245.25,2262.52,230],["2011-04-04",2262.52,2262.52,2245.25,2245.25,4340],["2011-04-05",2245.25,2262.52,2245.25,2262.52,1210],["2011-04-06",2262.52,2331.61,2245.25,2331.61,7920],["2011-04-07",2297.06,2314.34,2245.25,2262.52,5040],["2011-04-08",2262.52,2279.79,2227.98,2279.79,2080],["2011-04-13",2245.25,2245.25,2227.98,2227.98,2260],["2011-04-14",2331.61,2331.61,2227.98,2227.98,2320],["2011-04-15",2262.52,2262.52,2227.98,2262.52,6400],["2011-04-18",2262.52,2331.61,2176.17,2176.17,15680],["2011-04-19",2176.17,2227.98,2158.9,2158.9,7920],["2011-04-20",2176.17,2193.44,2089.81,2124.35,5710],["2011-04-21",2227.98,2227.98,2072.54,2072.54,19180],["2011-04-22",2089.81,2107.08,2003.45,2107.08,38990],["2011-04-25",2210.71,2210.71,2210.71,2210.71,38840],["2011-04-26",2314.34,2314.34,2245.25,2279.79,51850],["2011-04-27",2210.71,2245.25,2210.71,2227.98,12100],["2011-04-28",2245.25,2245.25,2158.9,2227.98,2210],["2011-04-29",2227.98,2227.98,2176.17,2176.17,5810],["2011-05-04",2210.71,2210.71,2176.17,2210.71,12370],["2011-05-05",2176.17,2193.44,2158.9,2158.9,10310],["2011-05-06",2158.9,2176.17,2158.9,2176.17,4650],["2011-05-09",2193.44,2245.25,2193.44,2245.25,16340],["2011-05-10",2210.71,2245.25,2193.44,2227.98,3200],["2011-05-11",2193.44,2227.98,2176.17,2227.98,4300],["2011-05-12",2176.17,2210.71,2158.9,2193.44,9780],["2011-05-13",2193.44,2193.44,2176.17,2193.44,4740],["2011-05-16",2193.44,2193.44,2158.9,2158.9,2950],["2011-05-17",2158.9,2158.9,2124.35,2124.35,12410],["2011-05-18",2107.08,2124.35,2072.54,2072.54,16890],["2011-05-19",2158.9,2158.9,2055.27,2072.54,2850],["2011-05-20",2141.62,2141.62,2072.54,2072.54,340],["2011-05-23",2055.27,2055.27,1968.91,1968.91,25390],["2011-05-24",1917.1,1968.91,1882.56,1882.56,24730],["2011-05-25",1796.2,1796.2,1796.2,1796.2,31680],["2011-05-26",1727.12,1865.29,1727.12,1865.29,25910],["2011-05-27",1899.83,1899.83,1882.56,1882.56,6710],["2011-05-30",1899.83,1899.83,1796.2,1796.2,4040],["2011-05-31",1848.01,1848.01,1761.66,1761.66,9030],["2011-06-01",1796.2,1813.47,1778.93,1813.47,2430],["2011-06-02",1882.56,1899.83,1882.56,1899.83,10420],["2011-06-03",1899.83,1951.64,1813.47,1899.83,33120],["2011-06-06",1848.01,1848.01,1813.47,1813.47,16040],["2011-06-07",1899.83,1899.83,1899.83,1899.83,15330],["2011-06-08",1986.18,1986.18,1917.1,1951.64,16070],["2011-06-09",1951.64,2020.73,1934.37,2020.73,28800],["2011-06-10",2089.81,2107.08,2055.27,2072.54,14250],["2011-06-13",2107.08,2107.08,2038.0,2038.0,4320],["2011-06-14",2055.27,2072.54,2003.45,2003.45,34240],["2011-06-15",2003.45,2003.45,1917.1,1917.1,27730],["2011-06-16",1899.83,1968.91,1899.83,1968.91,1830],["2011-06-17",1934.37,1951.64,1899.83,1917.1,11750],["2011-06-20",1899.83,1899.83,1848.01,1865.29,13340],["2011-06-21",1882.56,1934.37,1865.29,1934.37,2020],["2011-06-22",1968.91,1968.91,1968.91,1968.91,120],["2011-06-23",2038.0,2038.0,1899.83,1934.37,5120],["2011-06-24",1882.56,1934.37,1882.56,1882.56,900],["2011-06-27",1917.1,1917.1,1899.83,1917.1,26970],["2011-06-28",1882.56,1899.83,1882.56,1882.56,8500],["2011-06-29",1882.56,1882.56,1882.56,1882.56,10390],["2011-06-30",1865.29,1899.83,1865.29,1882.56,32460],["2011-07-01",1882.56,1899.83,1865.29,1899.83,25020],["2011-07-04",1899.83,1899.83,1830.74,1899.83,1710],["2011-07-05",1968.91,1968.91,1865.29,1899.83,24150],["2011-07-06",1951.64,1951.64,1882.56,1899.83,1030],["2011-07-07",1848.01,1899.83,1848.01,1865.29,18470],["2011-07-08",1899.83,1934.37,1882.56,1882.56,16140],["2011-07-11",1917.1,1917.1,1865.29,1865.29,13050],["2011-07-12",1865.29,1882.56,1865.29,1882.56,16520],["2011-07-13",1882.56,1899.83,1865.29,1865.29,5150],["2011-07-14",1865.29,1865.29,1865.29,1865.29,10910],["2011-07-15",1848.01,1882.56,1848.01,1882.56,4710],["2011-07-18",1882.56,1882.56,1882.56,1882.56,5100],["2011-07-19",1882.56,1882.56,1865.29,1882.56,10410],["2011-07-20",1865.29,1882.56,1848.01,1882.56,2820],["2011-07-21",1865.29,1882.56,1865.29,1865.29,32720],["2011-07-22",1899.83,1899.83,1865.29,1865.29,180],["2011-07-25",1899.83,1899.83,1848.01,1882.56,5430],["2011-07-26",1882.56,1917.1,1882.56,1917.1,16830],["2011-07-27",1899.83,1917.1,1899.83,1917.1,11120],["2011-07-28",1934.37,1934.37,1917.1,1917.1,3120],["2011-07-29",1848.01,1917.1,1848.01,1917.1,17700],["2011-08-01",1899.83,1899.83,1865.29,1865.29,7110],["2011-08-02",1899.83,1899.83,1865.29,1865.29,12500],["2011-08-03",1882.56,1899.83,1848.01,1848.01,8250],["2011-08-04",1865.29,1899.83,1865.29,1899.83,5200],["2011-08-05",1882.56,1882.56,1882.56,1882.56,3990],["2011-08-08",1882.56,1882.56,1865.29,1882.56,15000],["2011-08-09",1865.29,1865.29,1813.47,1813.47,101920],["2011-08-10",1848.01,1899.83,1848.01,1899.83,9560],["2011-08-11",1899.83,1951.64,1882.56,1951.64,15330],["2011-08-12",1986.18,1986.18,1951.64,1951.64,3510],["2011-08-15",1986.18,1986.18,1951.64,1951.64,6520],["2011-08-16",1951.64,1986.18,1951.64,1986.18,3280],["2011-08-17",1986.18,2003.45,1968.91,2003.45,23220],["2011-08-18",2020.73,2038.0,2020.73,2038.0,20230],["2011-08-19",2132.35,2132.35,2019.13,2019.13,1100],["2011-08-22",2019.13,2019.13,2019.13,2019.13,6020],["2011-08-23",2038.0,2038.0,1981.39,2019.13,3500],["2011-08-24",2019.13,2038.0,2019.13,2038.0,18640],["2011-08-25",2000.26,2038.0,2000.26,2038.0,1010],["2011-08-26",2056.87,2056.87,2056.87,2056.87,400],["2011-08-29",2019.13,2056.87,2019.13,2056.87,47340],["2011-08-30",2151.22,2151.22,2075.74,2075.74,560],["2011-08-31",2019.13,2075.74,2019.13,2056.87,960],["2011-09-01",2056.87,2056.87,2056.87,2056.87,630],["2011-09-05",2056.87,2056.87,2038.0,2056.87,6130],["2011-09-06",2056.87,2075.74,2000.26,2056.87,5020],["2011-09-07",2056.87,2075.74,2056.87,2075.74,23870],["2011-09-08",2113.48,2170.09,2075.74,2075.74,52200],["2011-09-09",2094.61,2113.48,2094.61,2113.48,4250],["2011-09-12",2113.48,2151.22,2094.61,2113.48,7050],["2011-09-13",2170.09,2170.09,2094.61,2151.22,84320],["2011-09-14",2170.09,2170.09,2075.74,2151.22,42340],["2011-09-15",2151.22,2151.22,2094.61,2113.48,8530],["2011-09-16",2113.48,2113.48,2038.0,2056.87,20620],["2011-09-19",2075.74,2075.74,2056.87,2075.74,1020],["2011-09-20",2056.87,2056.87,2038.0,2038.0,8200],["2011-09-21",2038.0,2038.0,1981.39,1981.39,14090],["2011-09-22",2056.87,2056.87,1962.52,2038.0,5940],["2011-09-23",2019.13,2019.13,1981.39,2000.26,2870],["2011-09-26",1981.39,2000.26,1905.9,2000.26,8400],["2011-09-27",1981.39,2000.26,1943.65,1962.52,3550],["2011-09-28",2000.26,2000.26,1962.52,2000.26,4530],["2011-09-29",1981.39,1981.39,1943.65,1943.65,2100],["2011-09-30",1981.39,1981.39,1943.65,1943.65,1330],["2011-10-03",1905.9,1962.52,1905.9,1943.65,6140],["2011-10-04",1924.77,1924.77,1905.9,1905.9,3660],["2011-10-05",1962.52,1962.52,1905.9,1924.77,2090],["2011-10-06",1924.77,1962.52,1905.9,1962.52,12070],["2011-10-07",1924.77,1962.52,1924.77,1943.65,3000],["2011-10-10",1905.9,1943.65,1905.9,1905.9,2970],["2011-10-11",1924.77,1943.65,1905.9,1905.9,6520],["2011-10-12",1905.9,1905.9,1887.03,1887.03,22320],["2011-10-13",1905.9,1905.9,1905.9,1905.9,2570],["2011-10-14",1887.03,1924.77,1887.03,1924.77,200],["2011-10-17",1887.03,1943.65,1887.03,1905.9,470],["2011-10-18",1849.29,1924.77,1849.29,1887.03,1410],["2011-10-19",1887.03,1924.77,1868.16,1924.77,3560],["2011-10-20",1887.03,1924.77,1887.03,1905.9,6180],["2011-10-21",1905.9,1905.9,1905.9,1905.9,4500],["2011-10-24",1924.77,1924.77,1905.9,1905.9,2300],["2011-10-25",2000.26,2000.26,1981.39,2000.26,32550],["2011-10-26",2094.61,2094.61,2000.26,2038.0,5910],["2011-10-27",2038.0,2038.0,1981.39,1981.39,130],["2011-10-28",2000.26,2056.87,2000.26,2056.87,11940],["2011-10-31",2056.87,2056.87,1981.39,2019.13,12460],["2011-11-01",2019.13,2019.13,1943.65,1962.52,6700],["2011-11-02",2019.13,2019.13,1943.65,1962.52,5180],["2011-11-03",1924.77,1962.52,1905.9,1905.9,5670],["2011-11-04",1905.9,1962.52,1905.9,1962.52,9640],["2011-11-07",1924.77,1924.77,1887.03,1887.03,2300],["2011-11-08",1924.77,1924.77,1887.03,1924.77,3330],["2011-11-09",1943.65,1943.65,1905.9,1905.9,4860],["2011-11-10",1905.9,1905.9,1849.29,1849.29,8590],["2011-11-11",1887.03,1887.03,1792.68,1792.68,15070],["2011-11-14",1736.07,1811.55,1736.07,1792.68,4200],["2011-11-15",1830.42,1830.42,1754.94,1754.94,6590],["2011-11-16",1792.68,1830.42,1792.68,1830.42,4580],["2011-11-17",1830.42,1830.42,1792.68,1792.68,2540],["2011-11-18",1754.94,1792.68,1717.2,1736.07,28140],["2011-11-21",1792.68,1792.68,1736.07,1773.81,70],["2011-11-22",1773.81,1773.81,1736.07,1736.07,2470],["2011-11-23",1773.81,1773.81,1773.81,1773.81,100],["2011-11-24",1736.07,1773.81,1736.07,1773.81,220],["2011-11-25",1773.81,1773.81,1736.07,1773.81,1470],["2011-11-28",1736.07,1811.55,1698.33,1811.55,6040],["2011-11-29",1887.03,1887.03,1811.55,1830.42,24070],["2011-11-30",1830.42,1830.42,1773.81,1773.81,2310],["2011-12-01",1773.81,1811.55,1754.94,1754.94,9490],["2011-12-02",1773.81,1773.81,1773.81,1773.81,2260],["2011-12-05",1754.94,1849.29,1754.94,1849.29,4380],["2011-12-06",1849.29,1849.29,1830.42,1830.42,6200],["2011-12-07",1830.42,1849.29,1830.42,1849.29,10000],["2011-12-08",1830.42,1830.42,1811.55,1811.55,12410],["2011-12-09",1754.94,1754.94,1754.94,1754.94,140],["2011-12-12",1754.94,1773.81,1754.94,1773.81,12480],["2011-12-13",1773.81,1773.81,1754.94,1754.94,3320],["2011-12-14",1736.07,1773.81,1717.2,1773.81,11510],["2011-12-15",1717.2,1754.94,1717.2,1754.94,11010],["2011-12-16",1754.94,1754.94,1736.07,1754.94,8130],["2011-12-19",1754.94,1754.94,1679.46,1679.46,9600],["2011-12-20",1698.33,1698.33,1679.46,1679.46,8460],["2011-12-21",1736.07,1736.07,1679.46,1679.46,3010],["2011-12-22",1679.46,1679.46,1641.72,1641.72,1740],["2011-12-23",1622.85,1641.72,1622.85,1641.72,900],["2011-12-26",1622.85,1622.85,1603.98,1622.85,6200],["2011-12-27",1585.11,1603.98,1566.24,1585.11,4640],["2011-12-28",1622.85,1622.85,1603.98,1622.85,5950],["2011-12-29",1622.85,1622.85,1622.85,1622.85,720],["2011-12-30",1622.85,1660.59,1603.98,1660.59,1550],["2012-01-03",1698.33,1698.33,1622.85,1622.85,810],["2012-01-04",1660.59,1660.59,1660.59,1660.59,440],["2012-01-05",1679.46,1679.46,1679.46,1679.46,120],["2012-01-06",1641.72,1641.72,1641.72,1641.72,200],["2012-01-09",1566.24,1641.72,1566.24,1622.85,2370],["2012-01-10",1622.85,1679.46,1622.85,1679.46,320],["2012-01-11",1641.72,1679.46,1641.72,1679.46,1920],["2012-01-12",1679.46,1679.46,1641.72,1641.72,1190],["2012-01-13",1679.46,1679.46,1641.72,1641.72,600],["2012-01-16",1679.46,1679.46,1660.59,1660.59,1710],["2012-01-17",1641.72,1679.46,1641.72,1679.46,2210],["2012-01-18",1622.85,1641.72,1603.98,1603.98,45660],["2012-01-19",1641.72,1660.59,1641.72,1660.59,120],["2012-01-20",1717.2,1736.07,1717.2,1736.07,410],["2012-01-30",1717.2,1736.07,1717.2,1736.07,20],["2012-01-31",1736.07,1792.68,1717.2,1792.68,18880],["2012-02-01",1773.81,1773.81,1717.2,1717.2,16020],["2012-02-02",1736.07,1792.68,1736.07,1792.68,20830],["2012-02-03",1868.16,1868.16,1811.55,1811.55,38000],["2012-02-06",1773.81,1811.55,1773.81,1811.55,5290],["2012-02-07",1811.55,1811.55,1811.55,1811.55,6840],["2012-02-08",1849.29,1849.29,1792.68,1849.29,10530],["2012-02-09",1811.55,1811.55,1811.55,1811.55,13700],["2012-02-10",1811.55,1811.55,1754.94,1754.94,2050],["2012-02-13",1754.94,1792.68,1717.2,1792.68,1440],["2012-02-14",1773.81,1792.68,1773.81,1792.68,2000],["2012-02-15",1773.81,1773.81,1773.81,1773.81,1170],["2012-02-16",1773.81,1811.55,1773.81,1773.81,2330],["2012-02-17",1792.68,1792.68,1754.94,1773.81,297870],["2012-02-20",1792.68,1811.55,1792.68,1811.55,14840],["2012-02-21",1811.55,1811.55,1773.81,1773.81,18030],["2012-02-22",1773.81,1811.55,1773.81,1811.55,11640],["2012-02-23",1811.55,1868.16,1811.55,1830.42,58620],["2012-02-24",1849.29,1887.03,1849.29,1849.29,42640],["2012-02-27",1868.16,1905.9,1868.16,1905.9,32370],["2012-02-28",1905.9,1924.77,1868.16,1868.16,25810],["2012-02-29",1868.16,1905.9,1868.16,1887.03,23800],["2012-03-01",1868.16,1868.16,1849.29,1849.29,8190],["2012-03-02",1849.29,1887.03,1830.42,1868.16,22610],["2012-03-05",1943.65,1943.65,1943.65,1943.65,47820],["2012-03-06",1981.39,2019.13,1905.9,1905.9,32000],["2012-03-07",1887.03,1924.77,1868.16,1924.77,7170],["2012-03-08",1924.77,1924.77,1887.03,1887.03,16250],["2012-03-09",1887.03,1924.77,1849.29,1924.77,17270],["2012-03-12",1943.65,1943.65,1887.03,1887.03,3660],["2012-03-13",1905.9,1924.77,1905.9,1924.77,24270],["2012-03-14",1962.52,2019.13,1943.65,2019.13,80730],["2012-03-15",2075.74,2113.48,2000.26,2113.48,120290],["2012-03-16",2170.09,2170.09,2075.74,2132.35,9780],["2012-03-19",2113.48,2132.35,2075.74,2094.61,24710],["2012-03-20",2075.74,2113.48,2056.87,2094.61,3630],["2012-03-21",2094.61,2113.48,2038.0,2056.87,50150],["2012-03-22",2075.74,2151.22,2075.74,2151.22,93400],["2012-03-23",2245.57,2245.57,2207.83,2245.57,181170],["2012-03-26",2321.05,2321.05,2245.57,2321.05,76420],["2012-03-27",2358.79,2358.79,2226.7,2226.7,63990],["2012-03-28",2207.83,2226.7,2170.09,2207.83,65820],["2012-03-29",2245.57,2245.57,2132.35,2170.09,25070],["2012-03-30",2151.22,2170.09,2151.22,2151.22,21070],["2012-04-03",2132.35,2207.83,2113.48,2170.09,20730],["2012-04-04",2170.09,2188.96,2132.35,2151.22,38490],["2012-04-05",2151.22,2170.09,2132.35,2170.09,21570],["2012-04-06",2170.09,2188.96,2151.22,2188.96,29580],["2012-04-09",2207.83,2207.83,2151.22,2207.83,56890],["2012-04-10",2188.96,2245.57,2188.96,2226.7,88020],["2012-04-11",2264.44,2321.05,2264.44,2321.05,88410],["2012-04-12",2434.27,2434.27,2434.27,2434.27,139150],["2012-04-13",2453.14,2509.76,2415.4,2453.14,111190],["2012-04-16",2453.14,2453.14,2377.66,2377.66,179810],["2012-04-17",2377.66,2396.53,2302.18,2358.79,255430],["2012-04-18",2358.79,2377.66,2283.31,2283.31,299210],["2012-04-19",2325.21,2388.05,2262.36,2304.26,50850],["2012-04-20",2304.26,2304.26,2199.52,2241.42,26180],["2012-04-23",2304.26,2304.26,2199.52,2220.47,50070],["2012-04-24",2220.47,2220.47,2157.62,2220.47,20110],["2012-04-25",2241.42,2304.26,2199.52,2283.31,96310],["2012-04-26",2283.31,2283.31,2220.47,2220.47,21190],["2012-04-27",2220.47,2262.36,2220.47,2262.36,29730],["2012-05-02",2262.36,2283.31,2199.52,2220.47,111590],["2012-05-03",2199.52,2241.42,2178.57,2220.47,39960],["2012-05-04",2220.47,2325.21,2199.52,2304.26,116500],["2012-05-07",2346.15,2409.0,2304.26,2409.0,266000],["2012-05-08",2513.74,2513.74,2471.84,2513.74,91250],["2012-05-09",2534.69,2618.48,2513.74,2576.58,88020],["2012-05-10",2576.58,2597.53,2450.89,2513.74,85160],["2012-05-11",2492.79,2492.79,2388.05,2388.05,106200],["2012-05-14",2346.15,2346.15,2283.31,2283.31,58360],["2012-05-15",2220.47,2262.36,2178.57,2178.57,80060],["2012-05-16",2199.52,2199.52,2178.57,2199.52,13210],["2012-05-17",2199.52,2220.47,2157.62,2157.62,61300],["2012-05-18",2157.62,2157.62,2094.78,2157.62,42690],["2012-05-21",2136.68,2262.36,2115.73,2262.36,30560],["2012-05-22",2262.36,2304.26,2199.52,2304.26,31360],["2012-05-23",2283.31,2283.31,2199.52,2199.52,60520],["2012-05-24",2136.68,2136.68,2094.78,2115.73,27980],["2012-05-25",2157.62,2220.47,2157.62,2220.47,10130],["2012-05-28",2220.47,2241.42,2178.57,2241.42,19780],["2012-05-29",2241.42,2241.42,2178.57,2199.52,2330],["2012-05-30",2157.62,2199.52,2157.62,2199.52,13020],["2012-05-31",2157.62,2178.57,2136.68,2136.68,22200],["2012-06-01",2115.73,2178.57,2115.73,2178.57,2580],["2012-06-04",2136.68,2136.68,2094.78,2115.73,6430],["2012-06-05",2115.73,2178.57,2094.78,2178.57,18460],["2012-06-06",2178.57,2178.57,2136.68,2178.57,5440],["2012-06-07",2178.57,2220.47,2178.57,2199.52,8450],["2012-06-08",2220.47,2220.47,2136.68,2178.57,16520],["2012-06-11",2136.68,2178.57,2136.68,2178.57,8620],["2012-06-12",2136.68,2178.57,2115.73,2178.57,4210],["2012-06-13",2136.68,2178.57,2115.73,2178.57,6900],["2012-06-14",2115.73,2157.62,2094.78,2157.62,5030],["2012-06-15",2094.78,2157.62,2094.78,2157.62,1800],["2012-06-18",2157.62,2178.57,2157.62,2157.62,11070],["2012-06-19",2157.62,2157.62,2136.68,2157.62,11350],["2012-06-20",2136.68,2157.62,2136.68,2157.62,4540],["2012-06-21",2136.68,2157.62,2136.68,2157.62,2410],["2012-06-22",2115.73,2136.68,2115.73,2136.68,4010],["2012-06-25",2094.78,2136.68,2094.78,2115.73,11480],["2012-06-26",2031.94,2031.94,2031.94,2031.94,10750],["2012-06-27",2094.78,2094.78,1990.04,2031.94,3190],["2012-06-28",1969.09,2052.89,1948.15,2052.89,16970],["2012-06-29",2010.99,2052.89,2010.99,2052.89,17150],["2012-07-02",2010.99,2010.99,1969.09,1969.09,10340],["2012-07-03",1948.15,1969.09,1906.25,1906.25,18610],["2012-07-04",1906.25,1948.15,1906.25,1906.25,17740],["2012-07-05",1864.36,1969.09,1843.41,1969.09,3930],["2012-07-06",1906.25,2010.99,1906.25,2010.99,590],["2012-07-09",1969.09,1969.09,1948.15,1969.09,6100],["2012-07-10",1906.25,1948.15,1906.25,1948.15,2760],["2012-07-11",1969.09,1969.09,1969.09,1969.09,20],["2012-07-12",2031.94,2031.94,1969.09,2010.99,640],["2012-07-13",2073.83,2073.83,2052.89,2073.83,60],["2012-07-16",2010.99,2052.89,1990.04,1990.04,3000],["2012-07-17",2052.89,2052.89,2052.89,2052.89,60],["2012-07-18",2073.83,2073.83,1990.04,2010.99,1700],["2012-07-19",1990.04,2052.89,1969.09,2052.89,150],["2012-07-20",2052.89,2073.83,2010.99,2052.89,4310],["2012-07-23",1969.09,1990.04,1969.09,1969.09,5450],["2012-07-24",1948.15,1948.15,1927.2,1948.15,3980],["2012-07-25",1990.04,1990.04,1948.15,1990.04,240],["2012-07-26",1990.04,1990.04,1948.15,1948.15,2120],["2012-07-27",1969.09,1969.09,1906.25,1906.25,5520],["2012-07-30",1885.3,1906.25,1822.46,1906.25,15350],["2012-07-31",1885.3,1927.2,1885.3,1885.3,8720],["2012-08-01",1885.3,1885.3,1843.41,1885.3,6140],["2012-08-02",1864.36,1864.36,1864.36,1864.36,4130],["2012-08-03",1864.36,1864.36,1843.41,1843.41,5540],["2012-08-06",1885.3,1906.25,1843.41,1906.25,7260],["2012-08-07",1927.2,1927.2,1864.36,1906.25,7110],["2012-08-08",1927.2,1927.2,1885.3,1885.3,3640],["2012-08-09",1843.41,1906.25,1843.41,1906.25,11830],["2012-08-10",1864.36,1906.25,1864.36,1906.25,7910],["2012-08-13",1885.3,1927.2,1885.3,1927.2,23800],["2012-08-14",1885.3,1906.25,1885.3,1885.3,1290],["2012-08-15",1885.3,1885.3,1864.36,1864.36,2300],["2012-08-16",1864.36,1906.25,1864.36,1906.25,6020],["2012-08-17",1906.25,1927.2,1885.3,1927.2,4190],["2012-08-20",1927.2,1927.2,1906.25,1906.25,3450],["2012-08-21",1885.3,1885.3,1822.46,1843.41,9670],["2012-08-22",1759.62,1864.36,1759.62,1759.62,25500],["2012-08-23",1738.67,1738.67,1675.82,1675.82,20100],["2012-08-24",1592.03,1759.62,1592.03,1675.82,19660],["2012-08-27",1633.93,1717.72,1612.98,1717.72,2420],["2012-08-28",1675.82,1759.62,1675.82,1696.77,15210],["2012-08-29",1738.67,1780.56,1717.72,1738.67,1400],["2012-08-30",1696.77,1759.62,1696.77,1759.62,9880],["2012-08-31",1759.62,1759.62,1759.62,1759.62,150],["2012-09-04",1801.51,1801.51,1759.62,1759.62,15970],["2012-09-05",1759.62,1801.51,1759.62,1801.51,2580],["2012-09-06",1780.56,1843.41,1759.62,1843.41,8480],["2012-09-07",1801.51,1822.46,1780.56,1822.46,18760],["2012-09-10",1780.56,1780.56,1759.62,1780.56,23230],["2012-09-11",1759.62,1780.56,1759.62,1780.56,800],["2012-09-12",1801.51,1843.41,1801.51,1843.41,140],["2012-09-13",1759.62,1822.46,1759.62,1822.46,3210],["2012-09-14",1822.46,1864.36,1801.51,1864.36,1070],["2012-09-17",1885.3,1885.3,1822.46,1822.46,50],["2012-09-18",1759.62,1843.41,1759.62,1843.41,260],["2012-09-19",1822.46,1822.46,1759.62,1822.46,220],["2012-09-20",1843.41,1843.41,1759.62,1780.56,5060],["2012-09-21",1759.62,1822.46,1759.62,1822.46,890],["2012-09-24",1759.62,1801.51,1759.62,1801.51,3010],["2012-09-25",1780.56,1780.56,1780.56,1780.56,20],["2012-09-26",1801.51,1801.51,1801.51,1801.51,10],["2012-09-27",1801.51,1801.51,1738.67,1780.56,690],["2012-09-28",1717.72,1780.56,1717.72,1780.56,50],["2012-10-01",1717.72,1780.56,1717.72,1780.56,220],["2012-10-02",1843.41,1843.41,1696.77,1780.56,80],["2012-10-03",1780.56,1864.36,1780.56,1864.36,560],["2012-10-04",1864.36,1864.36,1780.56,1822.46,540],["2012-10-05",1759.62,1801.51,1759.62,1801.51,110],["2012-10-08",1759.62,1780.56,1759.62,1780.56,1010],["2012-10-09",1759.62,1780.56,1717.72,1780.56,160],["2012-10-10",1780.56,1780.56,1717.72,1780.56,5370],["2012-10-11",1780.56,1780.56,1696.77,1717.72,11230],["2012-10-12",1717.72,1738.67,1675.82,1738.67,12040],["2012-10-15",1675.82,1738.67,1654.88,1738.67,7010],["2012-10-16",1696.77,1717.72,1675.82,1717.72,6130],["2012-10-17",1675.82,1696.77,1675.82,1696.77,400],["2012-10-18",1717.72,1717.72,1633.93,1633.93,5570],["2012-10-19",1633.93,1633.93,1592.03,1592.03,430],["2012-10-22",1592.03,1654.88,1592.03,1654.88,4770],["2012-10-23",1633.93,1675.82,1633.93,1654.88,6310],["2012-10-24",1675.82,1675.82,1633.93,1675.82,1340],["2012-10-25",1654.88,1738.67,1633.93,1738.67,1730],["2012-10-26",1696.77,1696.77,1654.88,1675.82,1060],["2012-10-29",1612.98,1675.82,1612.98,1675.82,1050],["2012-10-30",1717.72,1717.72,1675.82,1675.82,20],["2012-10-31",1675.82,1675.82,1675.82,1675.82,50],["2012-11-01",1654.88,1654.88,1654.88,1654.88,60],["2012-11-02",1675.82,1675.82,1654.88,1654.88,330],["2012-11-05",1612.98,1633.93,1592.03,1633.93,1260],["2012-11-06",1592.03,1592.03,1592.03,1592.03,3420],["2012-11-07",1592.03,1633.93,1592.03,1633.93,520],["2012-11-08",1571.09,1612.98,1571.09,1571.09,3200],["2012-11-09",1571.09,1633.93,1571.09,1633.93,260],["2012-11-12",1633.93,1633.93,1633.93,1633.93,450],["2012-11-13",1612.98,1612.98,1571.09,1612.98,5630],["2012-11-14",1550.14,1633.93,1550.14,1633.93,1070],["2012-11-15",1592.03,1612.98,1571.09,1612.98,12610],["2012-11-16",1654.88,1675.82,1654.88,1675.82,1120],["2012-11-19",1696.77,1759.62,1654.88,1675.82,24030],["2012-11-20",1675.82,1738.67,1675.82,1675.82,12420],["2012-11-21",1675.82,1675.82,1675.82,1675.82,1000],["2012-11-22",1654.88,1696.77,1654.88,1696.77,2030],["2012-11-23",1633.93,1696.77,1633.93,1696.77,1310],["2012-11-26",1612.98,1633.93,1612.98,1633.93,1540],["2012-11-27",1633.93,1633.93,1612.98,1633.93,4660],["2012-11-28",1612.98,1633.93,1592.03,1592.03,2430],["2012-11-29",1550.14,1550.14,1550.14,1550.14,530],["2012-11-30",1571.09,1592.03,1550.14,1592.03,2820],["2012-12-03",1592.03,1612.98,1592.03,1592.03,310],["2012-12-04",1592.03,1633.93,1592.03,1633.93,1990],["2012-12-05",1633.93,1675.82,1633.93,1633.93,5090],["2012-12-06",1592.03,1612.98,1592.03,1612.98,3180],["2012-12-07",1550.14,1592.03,1550.14,1592.03,34840],["2012-12-10",1550.14,1571.09,1550.14,1571.09,12870],["2012-12-11",1550.14,1571.09,1550.14,1571.09,3120],["2012-12-12",1550.14,1592.03,1550.14,1571.09,10850],["2012-12-13",1592.03,1592.03,1550.14,1592.03,9220],["2012-12-14",1592.03,1592.03,1550.14,1550.14,1500],["2012-12-17",1550.14,1571.09,1550.14,1571.09,1540],["2012-12-18",1571.09,1592.03,1550.14,1571.09,5030],["2012-12-19",1612.98,1612.98,1571.09,1612.98,6220],["2012-12-20",1612.98,1633.93,1612.98,1633.93,22580],["2012-12-21",1633.93,1633.93,1592.03,1612.98,3210],["2012-12-24",1612.98,1612.98,1592.03,1592.03,3770],["2012-12-25",1612.98,1612.98,1592.03,1612.98,2650],["2012-12-26",1612.98,1654.88,1612.98,1654.88,19880],["2012-12-27",1654.88,1675.82,1654.88,1675.82,6040],["2012-12-28",1675.82,1696.77,1675.82,1696.77,110],["2013-01-02",1696.77,1696.77,1696.77,1696.77,2870],["2013-01-03",1654.88,1675.82,1612.98,1675.82,13600],["2013-01-04",1633.93,1696.77,1633.93,1696.77,14390],["2013-01-07",1696.77,1696.77,1696.77,1696.77,0],["2013-01-08",1696.77,1696.77,1654.88,1675.82,134100],["2013-01-09",1675.82,1717.72,1654.88,1654.88,23770],["2013-01-10",1675.82,1696.77,1675.82,1696.77,5510],["2013-01-11",1717.72,1717.72,1675.82,1675.82,6060],["2013-01-14",1675.82,1696.77,1675.82,1675.82,2010],["2013-01-15",1675.82,1696.77,1675.82,1696.77,2850],["2013-01-16",1717.72,1780.56,1717.72,1738.67,24630],["2013-01-17",1759.62,1759.62,1717.72,1717.72,3490],["2013-01-18",1675.82,1759.62,1675.82,1759.62,4060],["2013-01-21",1759.62,1759.62,1717.72,1717.72,3550],["2013-01-22",1675.82,1717.72,1654.88,1654.88,17780],["2013-01-23",1675.82,1696.77,1675.82,1675.82,9670],["2013-01-24",1696.77,1717.72,1675.82,1717.72,8670],["2013-01-25",1675.82,1717.72,1675.82,1717.72,25420],["2013-01-28",1717.72,1738.67,1717.72,1717.72,6050],["2013-01-29",1738.67,1738.67,1738.67,1738.67,23980],["2013-01-30",1738.67,1738.67,1696.77,1696.77,1450],["2013-01-31",1738.67,1738.67,1717.72,1717.72,1600],["2013-02-01",1759.62,1759.62,1717.72,1717.72,16350],["2013-02-04",1780.56,1780.56,1738.67,1780.56,1410],["2013-02-05",1759.62,1780.56,1696.77,1780.56,4420],["2013-02-06",1759.62,1780.56,1717.72,1780.56,570],["2013-02-07",1864.36,1864.36,1717.72,1780.56,80],["2013-02-08",1780.56,1801.51,1780.56,1801.51,4050],["2013-02-18",1801.51,1885.3,1801.51,1885.3,3760],["2013-02-19",1801.51,1885.3,1780.56,1885.3,130],["2013-02-20",1885.3,1885.3,1780.56,1801.51,11300],["2013-02-21",1822.46,1864.36,1801.51,1801.51,50560],["2013-02-22",1864.36,1864.36,1801.51,1822.46,11210],["2013-02-25",1822.46,1843.41,1822.46,1843.41,4890],["2013-02-26",1843.41,1843.41,1759.62,1759.62,8800],["2013-02-27",1780.56,1801.51,1780.56,1801.51,1180],["2013-02-28",1801.51,1843.41,1801.51,1843.41,3660],["2013-03-01",1822.46,1843.41,1801.51,1843.41,2630],["2013-03-04",1801.51,1822.46,1738.67,1822.46,2820],["2013-03-05",1801.51,1801.51,1717.72,1780.56,320],["2013-03-06",1780.56,1801.51,1717.72,1780.56,420],["2013-03-07",1801.51,1801.51,1738.67,1801.51,100],["2013-03-08",1780.56,1801.51,1738.67,1738.67,610],["2013-03-11",1801.51,1801.51,1738.67,1780.56,140],["2013-03-12",1822.46,1822.46,1780.56,1780.56,2070],["2013-03-13",1801.51,1801.51,1738.67,1801.51,40],["2013-03-14",1759.62,1801.51,1759.62,1780.56,240],["2013-03-15",1717.72,1801.51,1717.72,1759.62,70],["2013-03-18",1738.67,1822.46,1738.67,1822.46,6440],["2013-03-19",1822.46,1822.46,1780.56,1780.56,660],["2013-03-20",1780.56,1801.51,1780.56,1780.56,260],["2013-03-21",1822.46,1822.46,1759.62,1759.62,4910],["2013-03-22",1759.62,1801.51,1759.62,1759.62,3010],["2013-03-25",1759.62,1759.62,1759.62,1759.62,12670],["2013-03-26",1801.51,1801.51,1780.56,1780.56,3100],["2013-03-27",1801.51,1801.51,1738.67,1738.67,220],["2013-03-28",1738.67,1738.67,1738.67,1738.67,80],["2013-03-29",1780.56,1780.56,1738.67,1759.62,910],["2013-04-01",1759.62,1801.51,1759.62,1801.51,390],["2013-04-02",1801.51,1843.41,1801.51,1801.51,8940],["2013-04-03",1801.51,1801.51,1801.51,1801.51,0],["2013-04-04",1801.51,1801.51,1801.51,1801.51,10],["2013-04-05",1801.51,1843.41,1801.51,1843.41,210],["2013-04-08",1780.56,1780.56,1780.56,1780.56,50],["2013-04-09",1759.62,1780.56,1759.62,1780.56,27190],["2013-04-10",1801.51,1801.51,1759.62,1759.62,50],["2013-04-11",1801.51,1801.51,1780.56,1780.56,260],["2013-04-12",1759.62,1801.51,1759.62,1801.51,240],["2013-04-15",1801.51,1885.3,1801.51,1801.51,18260],["2013-04-16",1843.41,1843.41,1780.56,1822.46,12280],["2013-04-17",1864.36,1864.36,1822.46,1822.46,3080],["2013-04-18",1822.46,1822.46,1801.51,1822.46,1430],["2013-04-22",1801.51,1822.46,1801.51,1801.51,5120],["2013-04-23",1896.33,1896.33,1801.51,1801.51,8000],["2013-04-24",1754.1,1754.1,1706.7,1730.4,7170],["2013-04-25",1706.7,1777.81,1706.7,1706.7,7520],["2013-04-26",1777.81,1777.81,1682.99,1730.4,2490],["2013-05-02",1682.99,1682.99,1659.29,1659.29,31200],["2013-05-03",1659.29,1659.29,1635.58,1659.29,10520],["2013-05-06",1659.29,1706.7,1659.29,1706.7,5330],["2013-05-07",1682.99,1706.7,1682.99,1706.7,1930],["2013-05-08",1706.7,1706.7,1682.99,1682.99,7000],["2013-05-09",1706.7,1730.4,1706.7,1730.4,25640],["2013-05-10",1730.4,1730.4,1730.4,1730.4,13090],["2013-05-13",1754.1,1754.1,1730.4,1730.4,1850],["2013-05-14",1730.4,1730.4,1682.99,1682.99,12180],["2013-05-15",1730.4,1730.4,1682.99,1706.7,40730],["2013-05-16",1706.7,1706.7,1706.7,1706.7,550],["2013-05-17",1706.7,1706.7,1682.99,1706.7,3210],["2013-05-20",1801.51,1801.51,1682.99,1706.7,8330],["2013-05-21",1706.7,1730.4,1706.7,1706.7,8800],["2013-05-22",1730.4,1730.4,1706.7,1706.7,2440],["2013-05-23",1682.99,1730.4,1682.99,1706.7,6750],["2013-05-24",1706.7,1754.1,1706.7,1706.7,5250],["2013-05-27",1706.7,1801.51,1706.7,1754.1,22960],["2013-05-28",1754.1,1777.81,1706.7,1777.81,12050],["2013-05-29",1777.81,1777.81,1777.81,1777.81,8660],["2013-05-30",1754.1,1801.51,1730.4,1777.81,12970],["2013-05-31",1777.81,1848.92,1777.81,1801.51,38740],["2013-06-03",1801.51,1848.92,1754.1,1801.51,21180],["2013-06-04",1801.51,1801.51,1777.81,1801.51,26080],["2013-06-05",1825.22,1825.22,1777.81,1825.22,13020],["2013-06-06",1825.22,1825.22,1825.22,1825.22,1000],["2013-06-07",1777.81,1825.22,1777.81,1825.22,14910],["2013-06-10",1777.81,1848.92,1777.81,1825.22,19810],["2013-06-11",1825.22,1848.92,1825.22,1825.22,4380],["2013-06-12",1777.81,1825.22,1777.81,1777.81,7570],["2013-06-13",1801.51,1801.51,1777.81,1801.51,10990],["2013-06-14",1825.22,1825.22,1801.51,1825.22,12800],["2013-06-17",1777.81,1801.51,1777.81,1777.81,4860],["2013-06-18",1754.1,1825.22,1754.1,1825.22,310],["2013-06-19",1777.81,1777.81,1777.81,1777.81,30],["2013-06-20",1777.81,1777.81,1777.81,1777.81,1200],["2013-06-21",1825.22,1825.22,1825.22,1825.22,10],["2013-06-24",1825.22,1825.22,1825.22,1825.22,10],["2013-06-25",1754.1,1825.22,1730.4,1730.4,6490],["2013-06-26",1754.1,1801.51,1730.4,1777.81,4970],["2013-06-27",1825.22,1825.22,1825.22,1825.22,10],["2013-06-28",1777.81,1825.22,1777.81,1825.22,110],["2013-07-01",1825.22,1825.22,1825.22,1825.22,10],["2013-07-02",1754.1,1848.92,1754.1,1848.92,3010],["2013-07-03",1754.1,1825.22,1754.1,1825.22,510],["2013-07-04",1801.51,1801.51,1754.1,1754.1,3980],["2013-07-05",1777.81,1777.81,1754.1,1754.1,7220],["2013-07-08",1754.1,1825.22,1754.1,1754.1,10650],["2013-07-09",1777.81,1777.81,1777.81,1777.81,350],["2013-07-10",1801.51,1801.51,1801.51,1801.51,10],["2013-07-11",1801.51,1801.51,1801.51,1801.51,10],["2013-07-12",1754.1,1801.51,1754.1,1754.1,1840],["2013-07-15",1801.51,1801.51,1801.51,1801.51,4270],["2013-07-16",1777.81,1777.81,1777.81,1777.81,1440],["2013-07-17",1777.81,1801.51,1777.81,1801.51,4550],["2013-07-18",1825.22,1825.22,1801.51,1801.51,1130],["2013-07-19",1801.51,1801.51,1801.51,1801.51,0],["2013-07-22",1777.81,1777.81,1777.81,1777.81,700],["2013-07-23",1777.81,1801.51,1777.81,1801.51,10],["2013-07-24",1801.51,1801.51,1754.1,1777.81,21880],["2013-07-25",1777.81,1777.81,1754.1,1754.1,3080],["2013-07-26",1777.81,1777.81,1754.1,1754.1,6510],["2013-07-29",1825.22,1825.22,1706.7,1706.7,20],["2013-07-30",1730.4,1754.1,1730.4,1730.4,1050],["2013-07-31",1825.22,1825.22,1754.1,1754.1,2160],["2013-08-01",1777.81,1777.81,1777.81,1777.81,20],["2013-08-02",1777.81,1777.81,1777.81,1777.81,10],["2013-08-05",1777.81,1777.81,1777.81,1777.81,10],["2013-08-06",1777.81,1777.81,1777.81,1777.81,50],["2013-08-07",1801.51,1801.51,1801.51,1801.51,310],["2013-08-08",1825.22,1825.22,1801.51,1801.51,3000],["2013-08-09",1754.1,1754.1,1754.1,1754.1,20],["2013-08-12",1777.81,1801.51,1754.1,1754.1,2190],["2013-08-13",1754.1,1777.81,1754.1,1754.1,5650],["2013-08-14",1777.81,1777.81,1754.1,1754.1,3980],["2013-08-15",1754.1,1801.51,1730.4,1777.81,4220],["2013-08-16",1754.1,1801.51,1706.7,1801.51,5200],["2013-08-19",1777.81,1825.22,1777.81,1825.22,1180],["2013-08-20",1825.22,1825.22,1825.22,1825.22,10],["2013-08-21",1825.22,1825.22,1825.22,1825.22,10],["2013-08-22",1801.51,1801.51,1801.51,1801.51,1050],["2013-08-23",1777.81,1801.51,1777.81,1801.51,20],["2013-08-26",1730.4,1754.1,1682.99,1730.4,10030],["2013-08-27",1730.4,1754.1,1706.7,1754.1,4830],["2013-08-28",1777.81,1777.81,1754.1,1754.1,50],["2013-08-29",1706.7,1754.1,1706.7,1754.1,210],["2013-08-30",1706.7,1754.1,1682.99,1754.1,730],["2013-09-03",1706.7,1754.1,1682.99,1754.1,700],["2013-09-04",1754.1,1754.1,1754.1,1754.1,10],["2013-09-05",1754.1,1754.1,1754.1,1754.1,800],["2013-09-06",1801.51,1801.51,1801.51,1801.51,10],["2013-09-09",1801.51,1801.51,1801.51,1801.51,0],["2013-09-10",1777.81,1777.81,1777.81,1777.81,300],["2013-09-11",1730.4,1730.4,1730.4,1730.4,10],["2013-09-12",1682.99,1730.4,1682.99,1730.4,120],["2013-09-13",1706.7,1730.4,1706.7,1730.4,510],["2013-09-16",1730.4,1730.4,1730.4,1730.4,0],["2013-09-17",1682.99,1730.4,1682.99,1730.4,3120],["2013-09-18",1706.7,1730.4,1706.7,1730.4,160],["2013-09-19",1730.4,1730.4,1730.4,1730.4,0],["2013-09-20",1682.99,1706.7,1635.58,1659.29,380],["2013-09-23",1706.7,1706.7,1564.47,1659.29,13080],["2013-09-24",1682.99,1706.7,1682.99,1682.99,2100],["2013-09-25",1682.99,1682.99,1659.29,1659.29,230],["2013-09-26",1659.29,1659.29,1635.58,1635.58,110],["2013-09-27",1635.58,1659.29,1635.58,1635.58,1010],["2013-09-30",1659.29,1682.99,1659.29,1659.29,1600],["2013-10-01",1682.99,1730.4,1659.29,1682.99,7300],["2013-10-02",1730.4,1730.4,1682.99,1706.7,2250],["2013-10-03",1706.7,1730.4,1706.7,1706.7,6050],["2013-10-04",1706.7,1730.4,1706.7,1706.7,4530],["2013-10-07",1682.99,1706.7,1682.99,1706.7,3850],["2013-10-08",1730.4,1730.4,1682.99,1706.7,3820],["2013-10-09",1682.99,1706.7,1682.99,1706.7,5540],["2013-10-10",1682.99,1730.4,1682.99,1682.99,7590],["2013-10-11",1706.7,1706.7,1682.99,1706.7,8120],["2013-10-14",1682.99,1706.7,1682.99,1682.99,5000],["2013-10-15",1682.99,1706.7,1659.29,1706.7,14930],["2013-10-16",1706.7,1730.4,1706.7,1730.4,3980],["2013-10-17",1706.7,1730.4,1682.99,1730.4,8910],["2013-10-18",1706.7,1730.4,1706.7,1730.4,5460],["2013-10-21",1730.4,1777.81,1730.4,1730.4,10120],["2013-10-22",1730.4,1730.4,1706.7,1706.7,14090],["2013-10-23",1706.7,1730.4,1706.7,1706.7,6810],["2013-10-24",1730.4,1754.1,1706.7,1754.1,18000],["2013-10-25",1754.1,1754.1,1730.4,1730.4,1270],["2013-10-28",1730.4,1777.81,1730.4,1777.81,11580],["2013-10-29",1730.4,1777.81,1730.4,1730.4,10360],["2013-10-30",1777.81,1777.81,1730.4,1730.4,60],["2013-10-31",1777.81,1777.81,1730.4,1730.4,40],["2013-11-01",1754.1,1754.1,1730.4,1730.4,20],["2013-11-04",1754.1,1754.1,1730.4,1754.1,5950],["2013-11-05",1754.1,1777.81,1754.1,1777.81,2440],["2013-11-06",1801.51,1825.22,1777.81,1825.22,4040],["2013-11-07",1825.22,1825.22,1777.81,1777.81,3040],["2013-11-08",1825.22,1825.22,1777.81,1777.81,3300],["2013-11-11",1825.22,1848.92,1801.51,1801.51,3780],["2013-11-12",1825.22,1848.92,1825.22,1848.92,2730],["2013-11-13",1848.92,1848.92,1825.22,1825.22,3060],["2013-11-14",1848.92,1848.92,1848.92,1848.92,2160],["2013-11-15",1825.22,1825.22,1825.22,1825.22,3210],["2013-11-18",1848.92,1872.62,1848.92,1872.62,7010],["2013-11-19",1848.92,1848.92,1848.92,1848.92,10],["2013-11-20",1872.62,1920.03,1872.62,1920.03,3220],["2013-11-21",1848.92,1967.44,1848.92,1943.74,9260],["2013-11-22",1896.33,1943.74,1896.33,1920.03,27090],["2013-11-25",1872.62,1896.33,1872.62,1896.33,12070],["2013-11-26",1896.33,1920.03,1896.33,1896.33,6280],["2013-11-27",1943.74,1943.74,1943.74,1943.74,3450],["2013-11-28",1920.03,1920.03,1920.03,1920.03,3540],["2013-11-29",1920.03,1920.03,1896.33,1920.03,5080],["2013-12-02",1943.74,1943.74,1943.74,1943.74,10],["2013-12-03",1991.14,1991.14,1943.74,1943.74,3340],["2013-12-04",1943.74,1943.74,1943.74,1943.74,4490],["2013-12-05",1896.33,1943.74,1896.33,1943.74,2600],["2013-12-06",1967.44,2062.26,1967.44,2062.26,8450],["2013-12-09",2014.85,2014.85,1967.44,1967.44,2240],["2013-12-10",1943.74,2014.85,1943.74,2014.85,6380],["2013-12-11",1943.74,1967.44,1943.74,1967.44,10600],["2013-12-12",1943.74,1991.14,1943.74,1967.44,120],["2013-12-13",1967.44,1967.44,1967.44,1967.44,10],["2013-12-16",1967.44,1967.44,1967.44,1967.44,2000],["2013-12-17",1967.44,1991.14,1967.44,1967.44,40],["2013-12-18",1967.44,1967.44,1967.44,1967.44,10800],["2013-12-19",2062.26,2062.26,2038.55,2038.55,2010],["2013-12-20",2014.85,2014.85,2014.85,2014.85,100],["2013-12-23",1967.44,2014.85,1967.44,1991.14,540],["2013-12-24",2014.85,2014.85,1991.14,1991.14,30],["2013-12-25",2014.85,2014.85,1991.14,1991.14,1650],["2013-12-26",2014.85,2014.85,1991.14,2014.85,3300],["2013-12-27",1967.44,2014.85,1967.44,2014.85,1570],["2013-12-30",2038.55,2038.55,2038.55,2038.55,10],["2013-12-31",2014.85,2014.85,2014.85,2014.85,4700],["2014-01-02",1991.14,2014.85,1991.14,1991.14,300],["2014-01-03",2038.55,2038.55,1991.14,1991.14,440],["2014-01-06",2038.55,2038.55,2014.85,2014.85,1080],["2014-01-07",2014.85,2014.85,1991.14,1991.14,5010],["2014-01-08",1991.14,2038.55,1943.74,2014.85,13580],["2014-01-09",2014.85,2014.85,2014.85,2014.85,0],["2014-01-10",2038.55,2038.55,2038.55,2038.55,5240],["2014-01-13",2038.55,2038.55,2038.55,2038.55,5010],["2014-01-14",2038.55,2062.26,2038.55,2038.55,5560],["2014-01-15",2038.55,2062.26,2038.55,2062.26,8260],["2014-01-16",2109.67,2109.67,2085.96,2085.96,160],["2014-01-17",2085.96,2085.96,2062.26,2062.26,1890],["2014-01-20",2014.85,2062.26,2014.85,2062.26,1820],["2014-01-21",2014.85,2038.55,2014.85,2038.55,5450],["2014-01-22",2038.55,2038.55,2038.55,2038.55,7220],["2014-01-23",2038.55,2062.26,2038.55,2062.26,5930],["2014-01-24",2062.26,2062.26,2062.26,2062.26,80],["2014-01-27",2109.67,2109.67,2109.67,2109.67,30],["2014-02-06",2085.96,2085.96,2085.96,2085.96,810],["2014-02-07",2085.96,2133.37,2085.96,2133.37,510],["2014-02-10",2133.37,2157.07,2109.67,2157.07,1360],["2014-02-11",2133.37,2157.07,2109.67,2157.07,5570],["2014-02-12",2157.07,2180.78,2157.07,2180.78,5170],["2014-02-13",2180.78,2180.78,2180.78,2180.78,50],["2014-02-14",2204.48,2204.48,2204.48,2204.48,1010],["2014-02-17",2157.07,2204.48,2157.07,2204.48,1940],["2014-02-18",2204.48,2228.19,2157.07,2228.19,4740],["2014-02-19",2275.59,2275.59,2204.48,2228.19,21130],["2014-02-20",2299.3,2299.3,2180.78,2204.48,18380],["2014-02-21",2204.48,2228.19,2157.07,2228.19,2210],["2014-02-24",2275.59,2275.59,2275.59,2275.59,50],["2014-02-25",2323.0,2323.0,2275.59,2299.3,9210],["2014-02-26",2299.3,2299.3,2275.59,2299.3,6300],["2014-02-27",2346.71,2441.52,2346.71,2370.41,35900],["2014-02-28",2441.52,2441.52,2323.0,2370.41,4720],["2014-03-03",2323.0,2441.52,2299.3,2323.0,2080],["2014-03-04",2323.0,2323.0,2299.3,2323.0,7220],["2014-03-05",2299.3,2323.0,2275.59,2299.3,5510],["2014-03-06",2323.0,2417.82,2275.59,2275.59,3680],["2014-03-07",2251.89,2275.59,2251.89,2275.59,3100],["2014-03-10",2251.89,2323.0,2228.19,2323.0,15650],["2014-03-11",2251.89,2370.41,2251.89,2370.41,2150],["2014-03-12",2275.59,2275.59,2275.59,2275.59,50],["2014-03-13",2299.3,2323.0,2299.3,2323.0,3400],["2014-03-14",2417.82,2417.82,2323.0,2323.0,9030],["2014-03-17",2275.59,2323.0,2180.78,2323.0,4490],["2014-03-18",2370.41,2465.23,2346.71,2346.71,23260],["2014-03-19",2275.59,2370.41,2275.59,2346.71,8760],["2014-03-20",2370.41,2370.41,2370.41,2370.41,31500],["2014-03-21",2370.41,2370.41,2370.41,2370.41,16610],["2014-03-24",2370.41,2441.52,2370.41,2441.52,35050],["2014-03-25",2441.52,2488.93,2441.52,2465.23,24880],["2014-03-26",2607.45,2607.45,2417.82,2417.82,28540],["2014-03-27",2394.11,2488.93,2394.11,2488.93,11100],["2014-03-28",2488.93,2512.63,2488.93,2488.93,8930],["2014-03-31",2488.93,2488.93,2417.82,2488.93,12110],["2014-04-01",2441.52,2465.23,2370.41,2465.23,25460],["2014-04-02",2465.23,2488.93,2441.52,2441.52,25280],["2014-04-03",2441.52,2512.63,2441.52,2512.63,11810],["2014-04-04",2560.04,2560.04,2441.52,2465.23,7380],["2014-04-07",2394.11,2488.93,2394.11,2488.93,19450],["2014-04-08",2488.93,2488.93,2488.93,2488.93,11790],["2014-04-10",2488.93,2488.93,2465.23,2465.23,19910],["2014-04-11",2441.52,2488.93,2417.82,2488.93,23150],["2014-04-14",2441.52,2465.23,2441.52,2465.23,11220],["2014-04-15",2394.11,2465.23,2394.11,2441.52,21540],["2014-04-16",2441.52,2441.52,2394.11,2417.82,9780],["2014-04-17",2370.41,2441.52,2370.41,2441.52,4510],["2014-04-18",2417.82,2417.82,2394.11,2394.11,2010],["2014-04-21",2370.41,2417.82,2370.41,2417.82,2110],["2014-04-22",2560.04,2560.04,2417.82,2441.52,1310],["2014-04-23",2417.82,2441.52,2417.82,2441.52,5020],["2014-04-24",2417.82,2417.82,2394.11,2417.82,4290],["2014-04-25",2417.82,2417.82,2417.82,2417.82,7890],["2014-04-28",2465.23,2465.23,2417.82,2417.82,5510],["2014-04-29",2275.59,2417.82,2275.59,2417.82,2030],["2014-05-05",2323.0,2417.82,2323.0,2417.82,20],["2014-05-06",2323.0,2465.23,2323.0,2323.0,1160],["2014-05-07",2275.59,2417.82,2275.59,2417.82,1020],["2014-05-08",2417.82,2417.82,2299.3,2299.3,4760],["2014-05-09",2346.71,2346.71,2323.0,2346.71,690],["2014-05-12",2228.19,2251.89,2228.19,2251.89,9330],["2014-05-13",2251.89,2251.89,2251.89,2251.89,220],["2014-05-14",2299.3,2323.0,2299.3,2323.0,2580],["2014-05-15",2228.19,2323.0,2180.78,2323.0,570],["2014-05-16",2370.41,2370.41,2251.89,2251.89,20],["2014-05-19",2323.0,2323.0,2323.0,2323.0,120],["2014-05-20",2323.0,2346.71,2323.0,2346.71,490],["2014-05-21",2346.71,2346.71,2346.71,2346.71,10],["2014-05-22",2346.71,2417.82,2346.71,2417.82,5210],["2014-05-23",2251.89,2441.52,2251.89,2394.11,80],["2014-05-26",2394.11,2465.23,2323.0,2370.41,12550],["2014-05-27",2299.3,2370.41,2299.3,2370.41,1150],["2014-05-28",2370.41,2370.41,2370.41,2370.41,6470],["2014-05-29",2370.41,2370.41,2370.41,2370.41,0],["2014-05-30",2251.89,2370.41,2251.89,2370.41,760],["2014-06-02",2323.0,2417.82,2323.0,2370.41,340],["2014-06-03",2435.18,2461.08,2409.27,2461.08,270],["2014-06-04",2512.89,2512.89,2512.89,2512.89,10],["2014-06-05",2383.36,2512.89,2383.36,2512.89,20],["2014-06-06",2383.36,2409.27,2383.36,2409.27,40],["2014-06-09",2512.89,2512.89,2383.36,2383.36,1280],["2014-06-10",2331.55,2512.89,2331.55,2512.89,40],["2014-06-11",2486.99,2590.61,2383.36,2486.99,7130],["2014-06-12",2383.36,2461.08,2383.36,2461.08,200],["2014-06-13",2486.99,2486.99,2331.55,2461.08,40],["2014-06-16",2357.46,2435.18,2357.46,2435.18,1840],["2014-06-17",2409.27,2409.27,2383.36,2409.27,5650],["2014-06-18",2409.27,2409.27,2383.36,2383.36,6680],["2014-06-19",2383.36,2383.36,2357.46,2357.46,360],["2014-06-20",2357.46,2383.36,2331.55,2383.36,12250],["2014-06-23",2461.08,2461.08,2383.36,2409.27,1020],["2014-06-24",2435.18,2435.18,2435.18,2435.18,10],["2014-06-25",2383.36,2409.27,2383.36,2409.27,2010],["2014-06-26",2409.27,2409.27,2409.27,2409.27,660],["2014-06-27",2486.99,2486.99,2486.99,2486.99,10],["2014-06-30",2409.27,2409.27,2383.36,2409.27,6500],["2014-07-01",2486.99,2486.99,2409.27,2409.27,20],["2014-07-02",2409.27,2409.27,2409.27,2409.27,5180],["2014-07-03",2409.27,2435.18,2383.36,2435.18,29480],["2014-07-04",2409.27,2409.27,2409.27,2409.27,5500],["2014-07-07",2409.27,2435.18,2409.27,2409.27,25050],["2014-07-08",2409.27,2409.27,2383.36,2409.27,45450],["2014-07-09",2461.08,2461.08,2409.27,2409.27,2220],["2014-07-10",2409.27,2409.27,2383.36,2409.27,13430],["2014-07-11",2409.27,2409.27,2409.27,2409.27,50],["2014-07-14",2409.27,2409.27,2383.36,2383.36,3150],["2014-07-15",2383.36,2409.27,2357.46,2357.46,4710],["2014-07-16",2383.36,2383.36,2383.36,2383.36,3500],["2014-07-17",2357.46,2357.46,2357.46,2357.46,4180],["2014-07-18",2383.36,2409.27,2383.36,2409.27,30],["2014-07-21",2409.27,2409.27,2409.27,2409.27,0],["2014-07-22",2331.55,2357.46,2331.55,2357.46,210],["2014-07-23",2357.46,2357.46,2357.46,2357.46,2160],["2014-07-24",2383.36,2383.36,2357.46,2357.46,6100],["2014-07-25",2357.46,2409.27,2357.46,2383.36,10640],["2014-07-28",2357.46,2357.46,2305.64,2331.55,7830],["2014-07-29",2331.55,2357.46,2331.55,2331.55,4680],["2014-07-30",2383.36,2383.36,2331.55,2331.55,1060],["2014-07-31",2331.55,2383.36,2331.55,2383.36,4520],["2014-08-01",2331.55,2383.36,2331.55,2383.36,550],["2014-08-04",2383.36,2383.36,2383.36,2383.36,9000],["2014-08-05",2383.36,2435.18,2383.36,2435.18,9020],["2014-08-06",2331.55,2331.55,2331.55,2331.55,20],["2014-08-07",2331.55,2331.55,2331.55,2331.55,0],["2014-08-08",2383.36,2383.36,2331.55,2331.55,21960],["2014-08-11",2331.55,2331.55,2331.55,2331.55,710],["2014-08-12",2435.18,2435.18,2331.55,2383.36,310],["2014-08-13",2331.55,2409.27,2331.55,2409.27,410],["2014-08-14",2409.27,2409.27,2409.27,2409.27,170],["2014-08-15",2409.27,2409.27,2409.27,2409.27,0],["2014-08-18",2383.36,2383.36,2383.36,2383.36,5580],["2014-08-19",2357.46,2357.46,2357.46,2357.46,4000],["2014-08-20",2409.27,2409.27,2409.27,2409.27,10],["2014-08-21",2461.08,2461.08,2409.27,2409.27,210],["2014-08-22",2409.27,2435.18,2409.27,2409.27,4170],["2014-08-25",2409.27,2409.27,2409.27,2409.27,320],["2014-08-26",2409.27,2409.27,2409.27,2409.27,5200],["2014-08-27",2357.46,2409.27,2357.46,2409.27,5880],["2014-08-28",2409.27,2409.27,2409.27,2409.27,4000],["2014-08-29",2383.36,2409.27,2383.36,2383.36,20700],["2014-09-03",2383.36,2435.18,2383.36,2383.36,16210],["2014-09-04",2409.27,2409.27,2409.27,2409.27,25320],["2014-09-05",2409.27,2435.18,2409.27,2435.18,17100],["2014-09-08",2435.18,2435.18,2279.74,2435.18,61810],["2014-09-09",2435.18,2461.08,2383.36,2383.36,82340],["2014-09-10",2383.36,2435.18,2383.36,2435.18,22910],["2014-09-11",2409.27,2435.18,2409.27,2435.18,41470],["2014-09-12",2409.27,2461.08,2409.27,2461.08,16960],["2014-09-15",2461.08,2486.99,2435.18,2435.18,10450],["2014-09-16",2435.18,2435.18,2435.18,2435.18,0],["2014-09-17",2409.27,2435.18,2409.27,2435.18,5030],["2014-09-18",2409.27,2435.18,2409.27,2435.18,25000],["2014-09-19",2435.18,2435.18,2435.18,2435.18,0],["2014-09-22",2409.27,2409.27,2409.27,2409.27,5110],["2014-09-23",2409.27,2409.27,2409.27,2409.27,10000],["2014-09-24",2409.27,2409.27,2383.36,2409.27,410],["2014-09-25",2383.36,2409.27,2383.36,2383.36,2370],["2014-09-26",2357.46,2409.27,2357.46,2409.27,30],["2014-09-29",2383.36,2409.27,2383.36,2409.27,220],["2014-09-30",2357.46,2409.27,2357.46,2409.27,3230],["2014-10-01",2538.8,2538.8,2435.18,2461.08,21010],["2014-10-02",2461.08,2461.08,2435.18,2461.08,570],["2014-10-03",2512.89,2512.89,2409.27,2435.18,1620],["2014-10-06",2435.18,2461.08,2409.27,2461.08,16260],["2014-10-07",2435.18,2435.18,2435.18,2435.18,2150],["2014-10-08",2435.18,2486.99,2435.18,2435.18,43030],["2014-10-09",2435.18,2486.99,2435.18,2486.99,22710],["2014-10-10",2461.08,2486.99,2435.18,2486.99,20170],["2014-10-13",2435.18,2486.99,2435.18,2486.99,4410],["2014-10-14",2486.99,2512.89,2486.99,2512.89,4200],["2014-10-15",2435.18,2486.99,2435.18,2486.99,780],["2014-10-16",2486.99,2486.99,2409.27,2486.99,2640],["2014-10-17",2486.99,2486.99,2486.99,2486.99,0],["2014-10-20",2486.99,2486.99,2435.18,2435.18,330],["2014-10-21",2461.08,2461.08,2331.55,2435.18,1720],["2014-10-22",2435.18,2435.18,2435.18,2435.18,8830],["2014-10-23",2461.08,2461.08,2383.36,2461.08,40],["2014-10-24",2435.18,2435.18,2383.36,2435.18,12030],["2014-10-27",2435.18,2435.18,2435.18,2435.18,0],["2014-10-28",2409.27,2435.18,2383.36,2435.18,1210],["2014-10-29",2383.36,2435.18,2357.46,2435.18,2020],["2014-10-30",2383.36,2435.18,2357.46,2435.18,7760],["2014-10-31",2435.18,2435.18,2435.18,2435.18,0],["2014-11-03",2435.18,2435.18,2435.18,2435.18,0],["2014-11-04",2435.18,2435.18,2435.18,2435.18,10],["2014-11-05",2435.18,2461.08,2383.36,2383.36,10080],["2014-11-06",2435.18,2486.99,2435.18,2461.08,23810],["2014-11-07",2512.89,2512.89,2512.89,2512.89,10],["2014-11-10",2512.89,2512.89,2512.89,2512.89,70],["2014-11-11",2409.27,2486.99,2409.27,2486.99,20],["2014-11-12",2409.27,2409.27,2409.27,2409.27,10],["2014-11-13",2409.27,2409.27,2409.27,2409.27,0],["2014-11-14",2409.27,2409.27,2409.27,2409.27,0],["2014-11-17",2409.27,2409.27,2409.27,2409.27,0],["2014-11-18",2409.27,2409.27,2409.27,2409.27,2800],["2014-11-19",2486.99,2486.99,2486.99,2486.99,10],["2014-11-20",2486.99,2486.99,2435.18,2486.99,210],["2014-11-21",2383.36,2486.99,2383.36,2486.99,940],["2014-11-24",2435.18,2486.99,2435.18,2486.99,10010],["2014-11-25",2435.18,2512.89,2435.18,2435.18,580],["2014-11-26",2435.18,2435.18,2409.27,2409.27,1140],["2014-11-27",2409.27,2409.27,2409.27,2409.27,20],["2014-11-28",2435.18,2435.18,2435.18,2435.18,1020],["2014-12-01",2435.18,2435.18,2435.18,2435.18,3130],["2014-12-02",2435.18,2435.18,2409.27,2409.27,1320],["2014-12-03",2383.36,2435.18,2383.36,2435.18,3460],["2014-12-04",2409.27,2486.99,2383.36,2409.27,820],["2014-12-05",2409.27,2409.27,2409.27,2409.27,20],["2014-12-08",2435.18,2435.18,2383.36,2409.27,890],["2014-12-09",2383.36,2383.36,2383.36,2383.36,2230],["2014-12-10",2383.36,2383.36,2383.36,2383.36,430],["2014-12-11",2383.36,2409.27,2383.36,2409.27,820],["2014-12-12",2357.46,2409.27,2357.46,2409.27,50],["2014-12-15",2409.27,2409.27,2383.36,2383.36,210],["2014-12-16",2409.27,2409.27,2409.27,2409.27,10],["2014-12-17",2409.27,2461.08,2383.36,2435.18,280],["2014-12-18",2383.36,2409.27,2331.55,2383.36,6710],["2014-12-19",2357.46,2409.27,2357.46,2383.36,1440],["2014-12-22",2357.46,2409.27,2357.46,2409.27,80],["2014-12-23",2357.46,2409.27,2357.46,2409.27,1020],["2014-12-24",2357.46,2409.27,2357.46,2409.27,640],["2014-12-25",2357.46,2383.36,2357.46,2383.36,260],["2014-12-26",2357.46,2357.46,2357.46,2357.46,100],["2014-12-29",2383.36,2383.36,2331.55,2331.55,300],["2014-12-30",2383.36,2409.27,2383.36,2383.36,1020],["2014-12-31",2409.27,2435.18,2357.46,2435.18,120],["2015-01-05",2409.27,2435.18,2383.36,2435.18,2040],["2015-01-06",2409.27,2409.27,2383.36,2383.36,4350],["2015-01-07",2383.36,2409.27,2383.36,2409.27,1570],["2015-01-08",2409.27,2435.18,2409.27,2435.18,5240],["2015-01-09",2409.27,2435.18,2409.27,2435.18,5200],["2015-01-12",2435.18,2435.18,2409.27,2435.18,10620],["2015-01-13",2435.18,2538.8,2435.18,2538.8,9000],["2015-01-14",2512.89,2538.8,2435.18,2512.89,12830],["2015-01-15",2435.18,2486.99,2383.36,2486.99,5510],["2015-01-16",2409.27,2409.27,2409.27,2409.27,420],["2015-01-19",2409.27,2435.18,2409.27,2435.18,20],["2015-01-20",2461.08,2461.08,2461.08,2461.08,90],["2015-01-21",2435.18,2486.99,2409.27,2486.99,160],["2015-01-22",2409.27,2435.18,2357.46,2435.18,4710],["2015-01-23",2435.18,2486.99,2383.36,2461.08,1390],["2015-01-26",2461.08,2538.8,2461.08,2512.89,8850],["2015-01-27",2486.99,2486.99,2461.08,2461.08,3040],["2015-01-28",2486.99,2512.89,2461.08,2461.08,3530],["2015-01-29",2486.99,2538.8,2486.99,2538.8,6330],["2015-01-30",2461.08,2564.71,2461.08,2512.89,19120],["2015-02-02",2486.99,2538.8,2486.99,2486.99,9660],["2015-02-03",2486.99,2512.89,2486.99,2512.89,330],["2015-02-04",2486.99,2512.89,2486.99,2486.99,3950],["2015-02-05",2486.99,2512.89,2486.99,2486.99,3270],["2015-02-06",2512.89,2512.89,2486.99,2486.99,4630],["2015-02-09",2486.99,2538.8,2486.99,2486.99,4090],["2015-02-10",2486.99,2512.89,2486.99,2512.89,9000],["2015-02-11",2538.8,2538.8,2409.27,2512.89,3140],["2015-02-12",2512.89,2564.71,2512.89,2512.89,2930],["2015-02-13",2538.8,2564.71,2538.8,2564.71,1770],["2015-02-24",2590.61,2590.61,2538.8,2564.71,5700],["2015-02-25",2538.8,2538.8,2512.89,2512.89,14550],["2015-02-26",2512.89,2538.8,2512.89,2512.89,220],["2015-02-27",2538.8,2538.8,2357.46,2512.89,6110],["2015-03-02",2486.99,2564.71,2486.99,2538.8,9170],["2015-03-03",2538.8,2538.8,2538.8,2538.8,8570],["2015-03-04",2538.8,2564.71,2538.8,2564.71,7070],["2015-03-05",2512.89,2564.71,2512.89,2564.71,4470],["2015-03-06",2564.71,2564.71,2486.99,2486.99,5630],["2015-03-09",2486.99,2486.99,2486.99,2486.99,5000],["2015-03-10",2486.99,2538.8,2486.99,2538.8,310],["2015-03-11",2538.8,2538.8,2538.8,2538.8,20],["2015-03-12",2486.99,2486.99,2486.99,2486.99,30],["2015-03-13",2486.99,2486.99,2486.99,2486.99,2110],["2015-03-16",2512.89,2512.89,2512.89,2512.89,3200],["2015-03-17",2512.89,2512.89,2486.99,2486.99,1500],["2015-03-18",2486.99,2486.99,2486.99,2486.99,0],["2015-03-19",2486.99,2486.99,2435.18,2435.18,2030],["2015-03-20",2486.99,2512.89,2461.08,2512.89,14710],["2015-03-23",2512.89,2512.89,2486.99,2486.99,7020],["2015-03-24",2486.99,2590.61,2461.08,2590.61,9110],["2015-03-25",2538.8,2538.8,2486.99,2512.89,5120],["2015-03-26",2486.99,2512.89,2486.99,2512.89,15510],["2015-03-27",2486.99,2486.99,2486.99,2486.99,11680],["2015-03-30",2486.99,2486.99,2486.99,2486.99,4030],["2015-03-31",2512.89,2512.89,2486.99,2512.89,11300],["2015-04-01",2486.99,2512.89,2486.99,2486.99,16530],["2015-04-02",2486.99,2512.89,2486.99,2512.89,5030],["2015-04-03",2512.89,2538.8,2486.99,2512.89,14650],["2015-04-06",2512.89,2538.8,2512.89,2512.89,57700],["2015-04-07",2538.8,2538.8,2512.89,2512.89,6100],["2015-04-08",2512.89,2512.89,2512.89,2512.89,44470],["2015-04-09",2590.61,2590.61,2486.99,2538.8,54170],["2015-04-10",2538.8,2564.71,2512.89,2564.71,10020],["2015-04-13",2538.8,2538.8,2512.89,2512.89,3010],["2015-04-14",2538.8,2538.8,2512.89,2512.89,2290],["2015-04-15",2512.89,2538.8,2512.89,2538.8,5310],["2015-04-16",2590.61,2590.61,2512.89,2512.89,26270],["2015-04-17",2538.8,2538.8,2538.8,2538.8,4000],["2015-04-20",2538.8,2538.8,2512.89,2538.8,8030],["2015-04-21",2512.89,2512.89,2512.89,2512.89,24310],["2015-04-22",2512.89,2512.89,2512.89,2512.89,3220],["2015-04-23",2512.89,2512.89,2512.89,2512.89,19230],["2015-04-24",2512.89,2512.89,2383.36,2383.36,17060],["2015-04-27",2512.89,2512.89,2512.89,2512.89,40],["2015-05-04",2435.18,2461.08,2435.18,2461.08,5550],["2015-05-05",2409.27,2435.18,2409.27,2435.18,20],["2015-05-06",2435.18,2461.08,2435.18,2461.08,5630],["2015-05-07",2435.18,2512.89,2435.18,2512.89,110],["2015-05-08",2409.27,2409.27,2409.27,2409.27,10],["2015-05-11",2461.08,2461.08,2461.08,2461.08,10000],["2015-05-12",2486.99,2538.8,2461.08,2461.08,25370],["2015-05-13",2461.08,2512.89,2461.08,2461.08,1850],["2015-05-14",2461.08,2461.08,2461.08,2461.08,50],["2015-05-15",2538.8,2538.8,2461.08,2461.08,7500],["2015-05-18",2435.18,2461.08,2435.18,2461.08,5650],["2015-05-19",2461.08,2461.08,2461.08,2461.08,100],["2015-05-20",2512.89,2538.8,2512.89,2512.89,7520],["2015-05-21",2512.89,2512.89,2486.99,2486.99,250],["2015-05-22",2538.8,2538.8,2486.99,2486.99,35070],["2015-05-25",2486.99,2486.99,2486.99,2486.99,0],["2015-05-26",2512.89,2512.89,2512.89,2512.89,700],["2015-05-27",2564.71,2564.71,2512.89,2512.89,3650],["2015-05-28",2486.99,2590.61,2486.99,2538.8,910],["2015-05-29",2564.71,2564.71,2538.8,2564.71,41520],["2015-06-01",2616.52,2616.52,2590.61,2590.61,7660],["2015-06-02",2590.61,2590.61,2564.71,2564.71,5230],["2015-06-03",2590.61,2590.61,2538.8,2538.8,30],["2015-06-04",2564.71,2564.71,2564.71,2564.71,17110],["2015-06-05",2590.61,2590.61,2538.8,2538.8,14530],["2015-06-08",2590.61,2590.61,2538.8,2564.71,5560],["2015-06-09",2564.71,2590.61,2564.71,2590.61,11830],["2015-06-10",2590.61,2616.52,2538.8,2590.61,31600],["2015-06-11",2734.54,2734.54,2619.4,2619.4,12520],["2015-06-12",2619.4,2619.4,2590.61,2590.61,760],["2015-06-15",2619.4,2619.4,2590.61,2590.61,60],["2015-06-16",2590.61,2619.4,2561.83,2561.83,380],["2015-06-17",2561.83,2619.4,2561.83,2561.83,4760],["2015-06-18",2590.61,2590.61,2561.83,2561.83,520],["2015-06-19",2561.83,2734.54,2561.83,2590.61,230],["2015-06-22",2648.18,2648.18,2648.18,2648.18,18600],["2015-06-23",2590.61,2590.61,2590.61,2590.61,20],["2015-06-24",2619.4,2619.4,2590.61,2590.61,10900],["2015-06-25",2590.61,2590.61,2446.69,2446.69,170],["2015-06-26",2590.61,2590.61,2533.04,2533.04,1720],["2015-06-29",2475.47,2475.47,2475.47,2475.47,10],["2015-06-30",2619.4,2619.4,2619.4,2619.4,3020],["2015-07-01",2561.83,2561.83,2561.83,2561.83,10],["2015-07-02",2619.4,2648.18,2619.4,2619.4,1320],["2015-07-03",2619.4,2619.4,2590.61,2590.61,1110],["2015-07-06",2619.4,2619.4,2619.4,2619.4,250],["2015-07-07",2619.4,2676.97,2590.61,2619.4,750],["2015-07-08",2648.18,2648.18,2590.61,2590.61,5490],["2015-07-09",2590.61,2590.61,2590.61,2590.61,40],["2015-07-10",2676.97,2676.97,2590.61,2648.18,3350],["2015-07-13",2619.4,2676.97,2619.4,2619.4,11020],["2015-07-14",2648.18,2705.75,2590.61,2619.4,19630],["2015-07-15",2648.18,2648.18,2619.4,2619.4,4930],["2015-07-16",2619.4,2619.4,2619.4,2619.4,10],["2015-07-17",2648.18,2676.97,2619.4,2619.4,2050],["2015-07-20",2619.4,2676.97,2619.4,2619.4,2150],["2015-07-21",2619.4,2619.4,2590.61,2590.61,1910],["2015-07-22",2590.61,2590.61,2561.83,2561.83,4010],["2015-07-23",2561.83,2561.83,2417.9,2417.9,1600],["2015-07-24",2504.26,2561.83,2504.26,2561.83,4100],["2015-07-27",2533.04,2561.83,2533.04,2561.83,30],["2015-07-28",2533.04,2590.61,2533.04,2590.61,40],["2015-07-29",2590.61,2619.4,2590.61,2619.4,6510],["2015-07-30",2590.61,2619.4,2533.04,2590.61,4220],["2015-07-31",2590.61,2648.18,2590.61,2648.18,11220],["2015-08-03",2590.61,2590.61,2590.61,2590.61,16850],["2015-08-04",2590.61,2590.61,2590.61,2590.61,3000],["2015-08-05",2590.61,2590.61,2561.83,2561.83,16260],["2015-08-06",2590.61,2590.61,2561.83,2561.83,6680],["2015-08-07",2561.83,2561.83,2561.83,2561.83,0],["2015-08-10",2561.83,2561.83,2561.83,2561.83,0],["2015-08-11",2590.61,2590.61,2561.83,2561.83,5010],["2015-08-12",2561.83,2561.83,2561.83,2561.83,0],["2015-08-13",2561.83,2561.83,2533.04,2533.04,8960],["2015-08-14",2475.47,2533.04,2475.47,2533.04,910],["2015-08-17",2533.04,2561.83,2475.47,2533.04,1060],["2015-08-18",2533.04,2533.04,2533.04,2533.04,0],["2015-08-19",2533.04,2533.04,2533.04,2533.04,620],["2015-08-20",2475.47,2475.47,2475.47,2475.47,30],["2015-08-21",2561.83,2561.83,2302.77,2561.83,30],["2015-08-24",2533.04,2648.18,2446.69,2446.69,670],["2015-08-25",2561.83,2590.61,2417.9,2417.9,18080],["2015-08-26",2273.98,2273.98,2273.98,2273.98,2210],["2015-08-27",2389.12,2417.9,2245.2,2302.77,12030],["2015-08-28",2417.9,2417.9,2417.9,2417.9,6680],["2015-08-31",2417.9,2446.69,2389.12,2389.12,6000],["2015-09-01",2389.12,2417.9,2389.12,2417.9,2010],["2015-09-03",2417.9,2446.69,2389.12,2389.12,3110],["2015-09-04",2389.12,2417.9,2389.12,2389.12,2750],["2015-09-07",2417.9,2417.9,2360.34,2360.34,2510],["2015-09-08",2389.12,2389.12,2389.12,2389.12,11140],["2015-09-09",2389.12,2389.12,2389.12,2389.12,0],["2015-09-10",2389.12,2389.12,2389.12,2389.12,0],["2015-09-11",2389.12,2389.12,2360.34,2360.34,13110],["2015-09-14",2389.12,2389.12,2331.55,2331.55,20110],["2015-09-15",2331.55,2360.34,2331.55,2360.34,310],["2015-09-16",2360.34,2360.34,2360.34,2360.34,1410],["2015-09-17",2360.34,2360.34,2331.55,2360.34,4120],["2015-09-18",2360.34,2360.34,2331.55,2360.34,14290],["2015-09-21",2389.12,2389.12,2389.12,2389.12,2000],["2015-09-22",2389.12,2389.12,2302.77,2302.77,2310],["2015-09-23",2360.34,2360.34,2331.55,2360.34,4010],["2015-09-24",2360.34,2360.34,2360.34,2360.34,2650],["2015-09-25",2331.55,2360.34,2331.55,2360.34,6610],["2015-09-28",2331.55,2331.55,2302.77,2302.77,11440],["2015-09-29",2302.77,2331.55,2302.77,2302.77,13950],["2015-09-30",2331.55,2331.55,2273.98,2273.98,46060],["2015-10-01",2273.98,2302.77,2273.98,2273.98,340],["2015-10-02",2273.98,2273.98,2273.98,2273.98,8020],["2015-10-05",2245.2,2245.2,2245.2,2245.2,5230],["2015-10-06",2273.98,2302.77,2216.41,2216.41,310],["2015-10-07",2245.2,2273.98,2187.63,2216.41,17550],["2015-10-08",2245.2,2273.98,2216.41,2245.2,21140],["2015-10-09",2245.2,2302.77,2216.41,2216.41,27150],["2015-10-12",2245.2,2245.2,2216.41,2216.41,7000],["2015-10-13",2216.41,2273.98,2216.41,2216.41,12990],["2015-10-14",2216.41,2273.98,2216.41,2245.2,27560],["2015-10-15",2273.98,2273.98,2245.2,2245.2,4020],["2015-10-16",2273.98,2273.98,2245.2,2245.2,5090],["2015-10-19",2245.2,2273.98,2245.2,2273.98,8450],["2015-10-20",2245.2,2273.98,2245.2,2273.98,5550],["2015-10-21",2273.98,2273.98,2245.2,2245.2,11310],["2015-10-22",2273.98,2273.98,2245.2,2273.98,55610],["2015-10-23",2216.41,2245.2,2187.63,2216.41,36680],["2015-10-26",2216.41,2216.41,2187.63,2216.41,20580],["2015-10-27",2216.41,2245.2,2187.63,2245.2,5350],["2015-10-28",2216.41,2216.41,2216.41,2216.41,500],["2015-10-29",2187.63,2245.2,2158.84,2245.2,150],["2015-10-30",2130.06,2216.41,2130.06,2187.63,4750],["2015-11-02",2216.41,2216.41,2158.84,2158.84,110],["2015-11-03",2216.41,2216.41,2216.41,2216.41,10],["2015-11-04",2245.2,2245.2,2216.41,2245.2,1120],["2015-11-05",2158.84,2216.41,2158.84,2187.63,820],["2015-11-06",2187.63,2216.41,2187.63,2216.41,110],["2015-11-09",2187.63,2216.41,2187.63,2216.41,2020],["2015-11-10",2245.2,2245.2,2245.2,2245.2,10],["2015-11-11",2216.41,2216.41,2216.41,2216.41,1000],["2015-11-12",2130.06,2130.06,2130.06,2130.06,10],["2015-11-13",2187.63,2245.2,2187.63,2245.2,930],["2015-11-16",2158.84,2158.84,2130.06,2130.06,5860],["2015-11-17",2130.06,2187.63,2072.49,2187.63,1210],["2015-11-18",2101.27,2158.84,2043.71,2130.06,7880],["2015-11-19",1986.14,2101.27,1986.14,2101.27,3340],["2015-11-20",2130.06,2130.06,2072.49,2130.06,5090],["2015-11-23",2101.27,2101.27,2043.71,2043.71,11500],["2015-11-24",2072.49,2072.49,2043.71,2072.49,1020],["2015-11-25",2072.49,2101.27,2072.49,2101.27,1600],["2015-11-26",2072.49,2101.27,2072.49,2101.27,30],["2015-11-27",2101.27,2101.27,2101.27,2101.27,10],["2015-11-30",2101.27,2101.27,2101.27,2101.27,510],["2015-12-01",2072.49,2101.27,2043.71,2101.27,120],["2015-12-02",2101.27,2101.27,2101.27,2101.27,0],["2015-12-03",2072.49,2101.27,1957.35,2072.49,1020],["2015-12-04",2101.27,2101.27,2101.27,2101.27,10],["2015-12-07",2043.71,2101.27,2043.71,2101.27,5010],["2015-12-08",2072.49,2072.49,2043.71,2043.71,40],["2015-12-09",2072.49,2072.49,2072.49,2072.49,4660],["2015-12-10",2043.71,2072.49,2014.92,2072.49,1850],["2015-12-11",2072.49,2072.49,2072.49,2072.49,20],["2015-12-14",2014.92,2101.27,2014.92,2101.27,950],["2015-12-15",2072.49,2072.49,2043.71,2072.49,2220],["2015-12-16",2043.71,2043.71,2014.92,2014.92,620],["2015-12-17",1986.14,2072.49,1986.14,2043.71,1000],["2015-12-18",2072.49,2072.49,2014.92,2043.71,1200],["2015-12-21",2043.71,2043.71,2043.71,2043.71,20],["2015-12-22",2072.49,2072.49,2014.92,2014.92,40],["2015-12-23",2014.92,2014.92,1928.57,1986.14,1240],["2015-12-24",1986.14,2014.92,1871.0,2014.92,46100],["2015-12-25",1957.35,2014.92,1957.35,2014.92,3790],["2015-12-28",2014.92,2014.92,2014.92,2014.92,0],["2015-12-29",2014.92,2014.92,1957.35,1986.14,360],["2015-12-30",1986.14,2014.92,1986.14,1986.14,5520],["2015-12-31",1957.35,2014.92,1957.35,2014.92,3660],["2016-01-04",2014.92,2014.92,2014.92,2014.92,0],["2016-01-05",1957.35,2014.92,1957.35,2014.92,2400],["2016-01-06",2014.92,2043.71,2014.92,2014.92,1860],["2016-01-07",1986.14,2014.92,1957.35,2014.92,1020],["2016-01-08",1986.14,2014.92,1986.14,2014.92,60],["2016-01-11",1957.35,1957.35,1957.35,1957.35,50],["2016-01-12",2014.92,2014.92,2014.92,2014.92,10],["2016-01-13",2014.92,2014.92,2014.92,2014.92,30],["2016-01-14",2014.92,2014.92,2014.92,2014.92,30],["2016-01-15",1986.14,1986.14,1928.57,1928.57,670],["2016-01-18",1928.57,2014.92,1871.0,1871.0,320],["2016-01-19",1986.14,1986.14,1957.35,1957.35,31890],["2016-01-20",1986.14,2014.92,1957.35,1986.14,4330],["2016-01-21",1871.0,1986.14,1871.0,1986.14,47710],["2016-01-22",1957.35,1957.35,1871.0,1871.0,55640],["2016-01-25",1871.0,1928.57,1755.86,1899.78,2350],["2016-01-26",1899.78,1899.78,1842.21,1899.78,570],["2016-01-27",1871.0,1957.35,1871.0,1957.35,4290],["2016-01-28",1928.57,1928.57,1899.78,1928.57,30],["2016-01-29",1899.78,1928.57,1899.78,1928.57,60],["2016-02-01",1899.78,1899.78,1871.0,1871.0,8140],["2016-02-02",1899.78,1928.57,1871.0,1928.57,80],["2016-02-03",1928.57,1957.35,1928.57,1928.57,220],["2016-02-04",1957.35,1957.35,1928.57,1928.57,140],["2016-02-05",1957.35,1986.14,1871.0,1957.35,2160],["2016-02-15",1986.14,1986.14,1986.14,1986.14,30],["2016-02-16",1928.57,1986.14,1899.78,1986.14,40],["2016-02-17",1957.35,1986.14,1928.57,1986.14,60],["2016-02-18",2014.92,2014.92,2014.92,2014.92,10],["2016-02-19",2014.92,2043.71,2014.92,2043.71,1670],["2016-02-22",2043.71,2072.49,2014.92,2072.49,1770],["2016-02-23",2072.49,2072.49,1986.14,1986.14,290],["2016-02-24",2043.71,2072.49,2014.92,2014.92,2170],["2016-02-25",2072.49,2072.49,2014.92,2043.71,2070],["2016-02-26",2014.92,2043.71,1957.35,2014.92,11480],["2016-02-29",1986.14,1986.14,1986.14,1986.14,510],["2016-03-01",1957.35,1986.14,1957.35,1986.14,210],["2016-03-02",1986.14,2014.92,1986.14,1986.14,610],["2016-03-03",1957.35,2014.92,1957.35,2014.92,110],["2016-03-04",2014.92,2014.92,2014.92,2014.92,0],["2016-03-07",2014.92,2014.92,1928.57,2014.92,890],["2016-03-08",1957.35,1957.35,1957.35,1957.35,10],["2016-03-09",1928.57,2014.92,1928.57,2014.92,5080],["2016-03-10",1986.14,2014.92,1957.35,2014.92,3290],["2016-03-11",2014.92,2072.49,1957.35,2014.92,8240],["2016-03-14",1986.14,2014.92,1986.14,2014.92,26680],["2016-03-15",2014.92,2014.92,2014.92,2014.92,5030],["2016-03-16",1986.14,2014.92,1957.35,2014.92,7030],["2016-03-17",2014.92,2014.92,2014.92,2014.92,6080],["2016-03-18",2014.92,2014.92,2014.92,2014.92,10],["2016-03-21",1986.14,2014.92,1986.14,2014.92,3010],["2016-03-22",1986.14,2014.92,1986.14,2014.92,720],["2016-03-23",1986.14,2014.92,1986.14,2014.92,3060],["2016-03-24",2014.92,2043.71,2014.92,2043.71,45130],["2016-03-25",2043.71,2158.84,2043.71,2130.06,121630],["2016-03-28",2187.63,2187.63,2130.06,2130.06,18300],["2016-03-29",2130.06,2187.63,2130.06,2187.63,8780],["2016-03-30",2130.06,2187.63,2072.49,2158.84,250640],["2016-03-31",2130.06,2158.84,2101.27,2158.84,2650],["2016-04-01",2072.49,2158.84,2072.49,2101.27,3170],["2016-04-04",2101.27,2101.27,2072.49,2101.27,11510],["2016-04-05",2101.27,2187.63,2043.71,2101.27,8590],["2016-04-06",2101.27,2130.06,2043.71,2101.27,7790],["2016-04-07",2101.27,2130.06,2043.71,2043.71,3730],["2016-04-08",2043.71,2072.49,2043.71,2072.49,4100],["2016-04-11",2101.27,2130.06,2101.27,2101.27,6000],["2016-04-12",2101.27,2130.06,2072.49,2072.49,4040],["2016-04-13",2130.06,2130.06,2072.49,2072.49,7180],["2016-04-14",2072.49,2130.06,2072.49,2101.27,2640],["2016-04-15",2072.49,2130.06,2072.49,2072.49,12750],["2016-04-19",2072.49,2072.49,2043.71,2072.49,9310],["2016-04-20",2072.49,2158.84,2072.49,2072.49,12600],["2016-04-21",2101.27,2101.27,2072.49,2101.27,35070],["2016-04-22",2101.27,2187.63,2101.27,2187.63,76780],["2016-04-25",2245.2,2302.77,2216.41,2245.2,38790],["2016-04-26",2216.41,2216.41,2158.84,2158.84,10300],["2016-04-27",2130.06,2158.84,2130.06,2130.06,15840],["2016-04-28",2101.27,2101.27,2072.49,2101.27,25020],["2016-04-29",2072.49,2130.06,2043.71,2130.06,290],["2016-05-04",2130.06,2130.06,2072.49,2130.06,10460],["2016-05-05",2130.06,2158.84,2072.49,2072.49,39570],["2016-05-06",2101.27,2101.27,2014.92,2072.49,53410],["2016-05-09",2043.71,2072.49,2014.92,2072.49,19100],["2016-05-10",2043.71,2072.49,2043.71,2072.49,80],["2016-05-11",2072.49,2072.49,2043.71,2043.71,6480],["2016-05-12",2043.71,2072.49,2043.71,2072.49,14710],["2016-05-13",2072.49,2187.63,2043.71,2072.49,16760],["2016-05-16",2043.71,2072.49,2043.71,2072.49,92590],["2016-05-17",2072.49,2072.49,2043.71,2072.49,55290],["2016-05-18",2043.71,2072.49,2043.71,2072.49,95690],["2016-05-19",2043.71,2072.49,2043.71,2072.49,28250],["2016-05-20",2043.71,2072.49,2014.92,2014.92,48540],["2016-05-23",2014.92,2043.71,2014.92,2043.71,3350],["2016-05-24",2043.71,2072.49,2043.71,2072.49,32570],["2016-05-25",2043.71,2072.49,2043.71,2072.49,4910],["2016-05-26",2072.49,2072.49,2072.49,2072.49,1000],["2016-05-27",2043.71,2072.49,2043.71,2072.49,8800],["2016-05-30",2072.49,2072.49,2072.49,2072.49,0],["2016-05-31",2043.71,2043.71,2043.71,2043.71,33030],["2016-06-01",2072.49,2072.49,2043.71,2072.49,1420],["2016-06-02",2072.49,2072.49,2072.49,2072.49,0],["2016-06-03",2043.71,2101.27,2043.71,2101.27,6960],["2016-06-06",2101.27,2101.27,2072.49,2101.27,300],["2016-06-07",2072.49,2072.49,2043.71,2043.71,4240],["2016-06-08",2043.71,2043.71,2043.71,2043.71,69000],["2016-06-09",2072.49,2130.06,2043.71,2101.27,9940],["2016-06-10",2101.27,2158.84,2101.27,2130.06,18000],["2016-06-13",2101.27,2130.06,2101.27,2130.06,310],["2016-06-14",2158.84,2158.84,2043.71,2043.71,10530],["2016-06-15",2101.27,2101.27,2072.49,2072.49,1010],["2016-06-16",2072.49,2158.84,2072.49,2158.84,38010],["2016-06-17",2130.06,2158.84,2101.27,2158.84,60910],["2016-06-20",2130.06,2130.06,2101.27,2130.06,17960],["2016-06-21",2130.06,2273.98,2130.06,2273.98,95100],["2016-06-22",2245.2,2417.9,2245.2,2389.12,45240],["2016-06-23",2360.34,2389.12,2273.98,2389.12,81100],["2016-06-24",2273.98,2331.55,2245.2,2331.55,16010],["2016-06-27",2331.55,2331.55,2245.2,2302.77,2040],["2016-06-28",2245.2,2302.77,2245.2,2302.77,220],["2016-06-29",2302.77,2360.34,2302.77,2360.34,20660],["2016-06-30",2302.77,2302.77,2216.41,2216.41,49610],["2016-07-01",2216.41,2273.98,2216.41,2273.98,750],["2016-07-04",2273.98,2302.77,2273.98,2302.77,23840],["2016-07-05",2273.98,2360.34,2273.98,2302.77,18190],["2016-07-06",2302.77,2389.12,2302.77,2360.34,14080],["2016-07-07",2360.34,2360.34,2302.77,2360.34,21920],["2016-07-08",2331.55,2389.12,2302.77,2302.77,45840],["2016-07-11",2302.77,2360.34,2302.77,2360.34,57830],["2016-07-12",2360.34,2389.12,2302.77,2302.77,21590],["2016-07-13",2360.34,2360.34,2302.77,2302.77,3460],["2016-07-14",2331.55,2360.34,2331.55,2331.55,24510],["2016-07-15",2360.34,2389.12,2331.55,2389.12,133140],["2016-07-18",2417.9,2417.9,2389.12,2417.9,9450],["2016-07-19",2417.9,2446.69,2417.9,2446.69,1100],["2016-07-20",2446.69,2446.69,2331.55,2417.9,19020],["2016-07-21",2389.12,2446.69,2389.12,2417.9,19520],["2016-07-22",2360.34,2360.34,2360.34,2360.34,600],["2016-07-25",2360.34,2417.9,2360.34,2417.9,4640],["2016-07-26",2360.34,2417.9,2360.34,2417.9,3380],["2016-07-27",2533.04,2533.04,2446.69,2475.47,11270],["2016-07-28",2504.26,2504.26,2446.69,2446.69,700],["2016-07-29",2475.47,2475.47,2389.12,2417.9,7450],["2016-08-01",2331.55,2417.9,2331.55,2417.9,7610],["2016-08-02",2360.34,2389.12,2360.34,2389.12,28100],["2016-08-03",2331.55,2360.34,2331.55,2360.34,9390],["2016-08-04",2389.12,2389.12,2389.12,2389.12,10],["2016-08-05",2360.34,2360.34,2360.34,2360.34,30],["2016-08-08",2360.34,2389.12,2360.34,2389.12,16120],["2016-08-09",2331.55,2389.12,2331.55,2389.12,5510],["2016-08-10",2360.34,2389.12,2360.34,2389.12,13870],["2016-08-11",2417.9,2417.9,2417.9,2417.9,150],["2016-08-12",2389.12,2389.12,2360.34,2360.34,9190],["2016-08-15",2360.34,2389.12,2360.34,2389.12,1010],["2016-08-16",2360.34,2389.12,2360.34,2389.12,9100],["2016-08-17",2360.34,2360.34,2360.34,2360.34,12200],["2016-08-18",2417.9,2417.9,2417.9,2417.9,10],["2016-08-19",2360.34,2389.12,2360.34,2360.34,23810],["2016-08-22",2360.34,2360.34,2360.34,2360.34,18310],["2016-08-23",2360.34,2360.34,2360.34,2360.34,14800],["2016-08-24",2360.34,2389.12,2360.34,2360.34,12580],["2016-08-25",2360.34,2417.9,2360.34,2417.9,160],["2016-08-26",2446.69,2446.69,2446.69,2446.69,70],["2016-08-29",2417.9,2417.9,2389.12,2417.9,3010],["2016-08-30",2389.12,2389.12,2389.12,2389.12,160],["2016-08-31",2475.47,2475.47,2360.34,2360.34,20],["2016-09-01",2389.12,2389.12,2360.34,2360.34,2800],["2016-09-05",2417.9,2417.9,2360.34,2360.34,40],["2016-09-06",2360.34,2389.12,2360.34,2389.12,1090],["2016-09-07",2417.9,2417.9,2417.9,2417.9,10],["2016-09-08",2417.9,2417.9,2360.34,2360.34,20],["2016-09-09",2389.12,2389.12,2389.12,2389.12,10],["2016-09-12",2360.34,2360.34,2360.34,2360.34,5500],["2016-09-13",2389.12,2389.12,2389.12,2389.12,20],["2016-09-14",2360.34,2363.21,2360.34,2360.34,10490],["2016-09-15",2360.34,2446.69,2360.34,2446.69,2540],["2016-09-16",2446.69,2446.69,2446.69,2446.69,0],["2016-09-19",2360.34,2363.21,2360.34,2363.21,1790],["2016-09-20",2363.21,2363.21,2363.21,2363.21,1280],["2016-09-21",2363.21,2363.21,2363.21,2363.21,0],["2016-09-22",2417.9,2417.9,2366.09,2366.09,10200],["2016-09-23",2366.09,2417.9,2331.55,2417.9,1110],["2016-09-26",2360.34,2417.9,2360.34,2417.9,270],["2016-09-27",2360.34,2366.09,2360.34,2366.09,2200],["2016-09-28",2360.34,2368.97,2360.34,2368.97,4030],["2016-09-29",2389.12,2389.12,2389.12,2389.12,200],["2016-09-30",2374.73,2389.12,2374.73,2389.12,100],["2016-10-03",2389.12,2389.12,2389.12,2389.12,0],["2016-10-04",2366.09,2366.09,2366.09,2366.09,110],["2016-10-05",2366.09,2366.09,2366.09,2366.09,280],["2016-10-06",2366.09,2389.12,2366.09,2389.12,8000],["2016-10-07",2446.69,2446.69,2389.12,2389.12,6940],["2016-10-10",2389.12,2389.12,2389.12,2389.12,20],["2016-10-11",2389.12,2389.12,2389.12,2389.12,2390],["2016-10-12",2432.3,2432.3,2432.3,2432.3,1000],["2016-10-13",2374.73,2417.9,2374.73,2417.9,40],["2016-10-14",2374.73,2429.42,2374.73,2429.42,510],["2016-10-17",2389.12,2432.3,2389.12,2432.3,310],["2016-10-18",2432.3,2432.3,2432.3,2432.3,0],["2016-10-19",2389.12,2417.9,2389.12,2417.9,1450],["2016-10-20",2417.9,2420.78,2417.9,2420.78,11090],["2016-10-21",2446.69,2472.6,2420.78,2423.66,4540],["2016-10-24",2446.69,2590.61,2446.69,2590.61,34860],["2016-10-25",2771.96,2771.96,2705.75,2743.17,82460],["2016-10-26",2743.17,2743.17,2743.17,2743.17,18760],["2016-10-27",2553.19,2691.36,2553.19,2553.19,11510],["2016-10-28",2403.51,2533.04,2374.73,2475.47,30080],["2016-10-31",2475.47,2475.47,2389.12,2389.12,18160],["2016-11-01",2389.12,2472.6,2389.12,2472.6,4320],["2016-11-02",2417.9,2446.69,2417.9,2443.81,4000],["2016-11-03",2420.78,2443.81,2420.78,2438.05,18280],["2016-11-04",2432.3,2446.69,2432.3,2446.69,3060],["2016-11-07",2426.54,2475.47,2417.9,2475.47,7960],["2016-11-08",2498.5,2498.5,2498.5,2498.5,460010],["2016-11-09",2533.04,2533.04,2334.43,2472.6,7700],["2016-11-10",2469.72,2533.04,2446.69,2455.32,8050],["2016-11-11",2449.57,2521.53,2449.57,2475.47,7110],["2016-11-14",2544.56,2544.56,2533.04,2535.92,3210],["2016-11-15",2561.83,2576.22,2475.47,2475.47,280],["2016-11-16",2504.26,2512.89,2478.35,2512.89,3820],["2016-11-17",2504.26,2512.89,2475.47,2512.89,6420],["2016-11-18",2481.23,2512.89,2481.23,2510.02,40],["2016-11-21",2489.87,2547.44,2446.69,2547.44,3750],["2016-11-22",2489.87,2533.04,2489.87,2521.53,1760],["2016-11-23",2504.26,2504.26,2492.74,2504.26,1650],["2016-11-24",2492.74,2556.07,2484.11,2486.99,350],["2016-11-25",2486.99,2533.04,2486.99,2504.26,450],["2016-11-28",2498.5,2498.5,2498.5,2498.5,400],["2016-11-29",2504.26,2504.26,2504.26,2504.26,90],["2016-11-30",2504.26,2504.26,2504.26,2504.26,100],["2016-12-01",2504.26,2533.04,2504.26,2533.04,350],["2016-12-02",2533.04,2556.07,2504.26,2504.26,240],["2016-12-05",2504.26,2504.26,2504.26,2504.26,590],["2016-12-06",2504.26,2510.02,2504.26,2504.26,2720],["2016-12-07",2504.26,2518.65,2504.26,2504.26,8630],["2016-12-08",2507.14,2558.95,2504.26,2518.65,12290],["2016-12-09",2504.26,2504.26,2504.26,2504.26,2950],["2016-12-12",2504.26,2504.26,2492.74,2492.74,3760],["2016-12-13",2533.04,2533.04,2432.3,2432.3,8510],["2016-12-14",2533.04,2533.04,2417.9,2432.3,990],["2016-12-15",2495.62,2504.26,2446.69,2489.87,17860],["2016-12-16",2504.26,2504.26,2504.26,2504.26,600],["2016-12-19",2504.26,2504.26,2504.26,2504.26,700],["2016-12-20",2446.69,2461.08,2446.69,2452.45,9390],["2016-12-21",2475.47,2475.47,2452.45,2452.45,3810],["2016-12-22",2452.45,2498.5,2452.45,2498.5,9100],["2016-12-23",2481.23,2481.23,2481.23,2481.23,540],["2016-12-26",2504.26,2527.29,2481.23,2481.23,5190],["2016-12-27",2475.47,2475.47,2475.47,2475.47,750],["2016-12-28",2475.47,2475.47,2475.47,2475.47,50],["2016-12-29",2481.23,2481.23,2461.08,2461.08,7200],["2016-12-30",2446.69,2466.84,2446.69,2446.69,3180],["2017-01-03",2302.77,2475.47,2302.77,2446.69,3230],["2017-01-04",2446.69,2461.08,2446.69,2461.08,18690],["2017-01-05",2475.47,2475.47,2461.08,2461.08,4150],["2017-01-06",2461.08,2461.08,2461.08,2461.08,0],["2017-01-09",2475.47,2504.26,2475.47,2504.26,1500],["2017-01-10",2504.26,2504.26,2504.26,2504.26,530],["2017-01-11",2533.04,2561.83,2530.16,2538.8,15200],["2017-01-12",2561.83,2676.97,2561.83,2662.57,38670],["2017-01-13",2676.97,2705.75,2676.97,2705.75,8920],["2017-01-16",2734.54,2734.54,2705.75,2705.75,510],["2017-01-17",2705.75,2705.75,2705.75,2705.75,5200],["2017-01-18",2676.97,2676.97,2676.97,2676.97,7000],["2017-01-19",2590.61,2676.97,2590.61,2676.97,570],["2017-01-20",2705.75,2705.75,2705.75,2705.75,1200],["2017-01-23",2763.32,2763.32,2720.14,2720.14,4910],["2017-01-24",2682.72,2734.54,2676.97,2734.54,21960],["2017-01-25",2763.32,2763.32,2723.02,2763.32,7710],["2017-02-02",2720.14,2820.89,2720.14,2820.89,170],["2017-02-03",2820.89,2820.89,2792.1,2792.1,4900],["2017-02-06",2820.89,2820.89,2792.1,2792.1,2040],["2017-02-07",2771.96,2771.96,2740.29,2748.93,5670],["2017-02-08",2720.14,2720.14,2705.75,2708.63,16750],["2017-02-09",2720.14,2720.14,2705.75,2720.14,3410],["2017-02-10",2763.32,2763.32,2705.75,2757.56,7670],["2017-02-13",2820.89,2820.89,2734.54,2815.13,8610],["2017-02-14",2815.13,2835.28,2748.93,2812.25,8220],["2017-02-15",2936.03,2979.2,2815.13,2979.2,81780],["2017-02-16",3051.17,3180.7,3051.17,3137.52,55090],["2017-02-17",3166.3,3195.09,3079.95,3108.73,32830],["2017-02-20",3051.17,3079.95,2950.42,3079.95,18160],["2017-02-21",3079.95,3079.95,2936.03,2936.03,69630],["2017-02-22",2936.03,3022.38,2936.03,3022.38,28790],["2017-02-23",3108.73,3108.73,2964.81,3022.38,38100],["2017-02-24",2993.6,2993.6,2936.03,2993.6,40450],["2017-02-27",2993.6,3108.73,2979.2,3065.56,66870],["2017-02-28",2993.6,3079.95,2993.6,3051.17,9460],["2017-03-01",2964.81,3051.17,2964.81,3022.38,13380],["2017-03-02",2964.81,3022.38,2936.03,2993.6,32420],["2017-03-03",3022.38,3022.38,2950.42,2993.6,11400],["2017-03-06",2993.6,3007.99,2979.2,2979.2,24940],["2017-03-07",2979.2,2979.2,2964.81,2979.2,13110],["2017-03-08",2964.81,2979.2,2964.81,2964.81,7970],["2017-03-09",2964.81,2979.2,2950.42,2979.2,1490],["2017-03-10",2950.42,2979.2,2921.63,2979.2,7550],["2017-03-13",2936.03,2964.81,2907.24,2964.81,10770],["2017-03-14",2964.81,2964.81,2964.81,2964.81,730],["2017-03-15",2936.03,2964.81,2936.03,2964.81,10010],["2017-03-16",2964.81,2979.2,2964.81,2964.81,5700],["2017-03-17",2964.81,2993.6,2936.03,2964.81,16730],["2017-03-20",2964.81,3108.73,2964.81,3022.38,16990],["2017-03-21",3022.38,3022.38,3022.38,3022.38,200],["2017-03-22",3022.38,3022.38,2979.2,3022.38,6400],["2017-03-23",3022.38,3022.38,2979.2,3022.38,7840],["2017-03-24",3065.56,3065.56,2993.6,3036.77,8040],["2017-03-27",3036.77,3036.77,2936.03,3022.38,4640],["2017-03-28",3022.38,3022.38,3022.38,3022.38,290],["2017-03-29",2964.81,2993.6,2964.81,2993.6,7570],["2017-03-30",2950.42,3007.99,2950.42,2993.6,1310],["2017-03-31",2964.81,3022.38,2950.42,3022.38,410],["2017-04-03",3094.34,3094.34,2993.6,2993.6,7000],["2017-04-04",3051.17,3051.17,2993.6,2993.6,32270],["2017-04-05",2993.6,3051.17,2993.6,3022.38,21540],["2017-04-07",3137.52,3137.52,3094.34,3094.34,20],["2017-04-10",2993.6,3108.73,2993.6,3094.34,1540],["2017-04-11",3022.38,3108.73,2993.6,3079.95,2250],["2017-04-12",3022.38,3079.95,2993.6,3022.38,7010],["2017-04-13",2993.6,3051.17,2993.6,2993.6,3520],["2017-04-14",3007.99,3022.38,3007.99,3022.38,1760],["2017-04-17",3022.38,3051.17,3022.38,3051.17,8360],["2017-04-18",3022.38,3051.17,2993.6,3051.17,21020],["2017-04-19",3051.17,3051.17,3051.17,3051.17,0],["2017-04-20",3022.38,3051.17,2993.6,2993.6,2150],["2017-04-21",2993.6,3022.38,2964.81,3022.38,5080],["2017-04-24",2964.81,3022.38,2964.81,3007.99,2990],["2017-04-25",2993.6,3022.38,2964.81,3022.38,7040],["2017-04-26",2964.81,3022.38,2964.81,3022.38,20130],["2017-04-27",2979.2,3007.99,2964.81,2979.2,2580],["2017-04-28",3022.38,3079.95,2993.6,3051.17,6530],["2017-05-03",3079.95,3079.95,3051.17,3079.95,19490],["2017-05-04",3079.95,3094.34,3051.17,3079.95,36250],["2017-05-05",3079.95,3079.95,3051.17,3079.95,6490],["2017-05-08",3036.77,3079.95,3036.77,3079.95,24870],["2017-05-09",3079.95,3079.95,3022.38,3079.95,6170],["2017-05-10",3079.95,3079.95,3065.56,3079.95,26610],["2017-05-11",3051.17,3079.95,3051.17,3065.56,73330],["2017-05-12",3065.56,3079.95,3051.17,3079.95,59900],["2017-05-15",3144.12,3144.12,3079.95,3137.7,3790],["2017-05-16",2990.12,3095.99,2983.7,2986.91,19680],["2017-05-17",2986.91,3044.66,2983.7,3012.58,14910],["2017-05-18",2983.7,2999.74,2983.7,2999.74,5890],["2017-05-19",3015.78,3063.91,3015.78,3060.7,2330],["2017-05-22",3076.74,3079.95,2990.12,3047.87,3480],["2017-05-23",3079.95,3112.03,3018.99,3105.62,6610],["2017-05-24",3015.78,3047.87,2986.91,3015.78,9430],["2017-05-25",3015.78,3047.87,3015.78,3047.87,510],["2017-05-26",3031.83,3047.87,3031.83,3047.87,5110],["2017-05-29",3047.87,3144.12,3047.87,3144.12,10040],["2017-05-30",3063.91,3144.12,3063.91,3124.87,1790],["2017-05-31",3051.08,3112.03,3051.08,3112.03,800],["2017-06-01",3112.03,3112.03,3112.03,3112.03,30],["2017-06-02",3035.03,3115.24,3018.99,3115.24,6830],["2017-06-05",3083.16,3140.91,3083.16,3086.37,6650],["2017-06-06",3079.95,3102.41,3079.95,3086.37,10330],["2017-06-07",3051.08,3137.7,3051.08,3112.03,17750],["2017-06-08",3095.99,3140.91,3086.37,3086.37,8720],["2017-06-09",2951.62,3128.07,2951.62,3079.95,7110],["2017-06-12",3112.03,3112.03,3079.95,3112.03,22530],["2017-06-13",3112.03,3112.03,3112.03,3112.03,130],["2017-06-14",3112.03,3112.03,3031.83,3108.82,450],["2017-06-15",3108.82,3108.82,3063.91,3063.91,4440],["2017-06-16",3063.91,3102.41,3063.91,3102.41,2010],["2017-06-19",3102.41,3112.03,3051.08,3099.2,1430],["2017-06-20",3112.03,3112.03,3099.2,3099.2,3380],["2017-06-21",3047.87,3105.62,3047.87,3099.2,12140],["2017-06-22",3067.12,3095.99,3047.87,3095.99,7250],["2017-06-23",3079.95,3095.99,3047.87,3092.78,6260],["2017-06-26",3047.87,3092.78,3047.87,3092.78,11030],["2017-06-27",3086.37,3092.78,3086.37,3092.78,5960],["2017-06-28",3089.57,3092.78,3089.57,3092.78,1690],["2017-06-29",3092.78,3240.36,3092.78,3108.82,6540],["2017-06-30",3112.03,3144.12,3105.62,3115.24,5150],["2017-07-03",3208.28,3208.28,3112.03,3112.03,2790],["2017-07-04",3172.99,3172.99,3102.41,3156.95,7750],["2017-07-05",3156.95,3368.7,3153.74,3368.7,154560],["2017-07-06",3593.28,3593.28,3593.28,3593.28,147320],["2017-07-07",3593.28,3721.61,3529.11,3561.19,72890],["2017-07-10",3561.19,3753.69,3432.86,3529.11,22590],["2017-07-11",3577.23,3593.28,3529.11,3593.28,18160],["2017-07-12",3561.19,3625.36,3545.15,3593.28,19010],["2017-07-13",3593.28,3593.28,3464.94,3464.94,9140],["2017-07-14",3593.28,3593.28,3464.94,3561.19,17590],["2017-07-17",3561.19,3561.19,3464.94,3480.99,9300],["2017-07-18",3432.86,3561.19,3400.78,3513.07,31920],["2017-07-19",3432.86,3529.11,3400.78,3529.11,29920],["2017-07-20",3464.94,3529.11,3432.86,3497.03,35080],["2017-07-21",3529.11,3529.11,3464.94,3529.11,52830],["2017-07-24",3561.19,3561.19,3497.03,3545.15,2150],["2017-07-25",3529.11,3561.19,3529.11,3545.15,16430],["2017-07-26",3561.19,3561.19,3529.11,3561.19,13360],["2017-07-27",3464.94,3561.19,3464.94,3529.11,46950],["2017-07-28",3480.99,3545.15,3480.99,3497.03,640],["2017-07-31",3497.03,3529.11,3497.03,3529.11,510],["2017-08-01",3448.9,3529.11,3448.9,3513.07,1520],["2017-08-02",3432.86,3497.03,3432.86,3497.03,16330],["2017-08-03",3497.03,3497.03,3464.94,3464.94,11700],["2017-08-04",3529.11,3529.11,3448.9,3464.94,5270],["2017-08-07",3400.78,3497.03,3400.78,3464.94,820],["2017-08-08",3432.86,3464.94,3432.86,3464.94,1000],["2017-08-09",3432.86,3464.94,3400.78,3432.86,12630],["2017-08-10",3464.94,3480.99,3432.86,3480.99,6450],["2017-08-11",3432.86,3480.99,3432.86,3480.99,11600],["2017-08-14",3464.94,3464.94,3464.94,3464.94,7000],["2017-08-15",3497.03,3497.03,3464.94,3464.94,6130],["2017-08-16",3464.94,3529.11,3464.94,3529.11,16830],["2017-08-17",3577.23,3577.23,3497.03,3497.03,3570],["2017-08-18",3497.03,3545.15,3497.03,3545.15,510],["2017-08-21",3561.19,3561.19,3464.94,3464.94,7370],["2017-08-22",3464.94,3480.99,3448.9,3464.94,23390],["2017-08-23",3513.07,3513.07,3513.07,3513.07,10],["2017-08-24",3513.07,3513.07,3480.99,3497.03,6730],["2017-08-25",3464.94,3464.94,3464.94,3464.94,10],["2017-08-28",3464.94,3464.94,3448.9,3464.94,2510],["2017-08-29",3464.94,3497.03,3464.94,3497.03,2910],["2017-08-30",3497.03,3529.11,3497.03,3529.11,89030],["2017-08-31",3529.11,3673.48,3529.11,3609.32,22930],["2017-09-01",3609.32,3609.32,3529.11,3529.11,22540],["2017-09-05",3593.28,3593.28,3529.11,3529.11,3610],["2017-09-06",3529.11,3609.32,3529.11,3529.11,10500],["2017-09-07",3545.15,3561.19,3529.11,3561.19,30110],["2017-09-08",3561.19,3561.19,3497.03,3497.03,10590],["2017-09-11",3529.11,3561.19,3513.07,3513.07,17060],["2017-09-12",3529.11,3529.11,3513.07,3513.07,1030],["2017-09-13",3529.11,3529.11,3529.11,3529.11,22090],["2017-09-14",3529.11,3561.19,3529.11,3561.19,27630],["2017-09-15",3593.28,3657.44,3593.28,3593.28,4010],["2017-09-18",3561.19,3689.52,3561.19,3593.28,10450],["2017-09-19",3593.28,3753.69,3593.28,3705.56,20960],["2017-09-20",3705.56,3849.94,3705.56,3753.69,24300],["2017-09-21",3753.69,3785.77,3689.52,3785.77,15530],["2017-09-22",3737.65,3753.69,3689.52,3753.69,4560],["2017-09-25",3785.77,3785.77,3689.52,3737.65,12630],["2017-09-26",3689.52,3721.61,3673.48,3721.61,25370],["2017-09-27",3737.65,3737.65,3737.65,3737.65,10],["2017-09-28",3673.48,3737.65,3657.44,3657.44,9810],["2017-09-29",3721.61,3721.61,3609.32,3689.52,200],["2017-10-02",3593.28,3737.65,3593.28,3625.36,340],["2017-10-03",3721.61,3721.61,3625.36,3721.61,15630],["2017-10-04",3641.4,3737.65,3641.4,3737.65,30],["2017-10-05",3721.61,3721.61,3721.61,3721.61,20],["2017-10-06",3641.4,3705.56,3625.36,3705.56,56740],["2017-10-09",3641.4,3705.56,3641.4,3705.56,310],["2017-10-10",3657.44,3689.52,3657.44,3689.52,2420],["2017-10-11",3753.69,3753.69,3705.56,3753.69,46340],["2017-10-12",3785.77,3785.77,3753.69,3753.69,8670],["2017-10-13",3721.61,3769.73,3721.61,3769.73,11310],["2017-10-16",3753.69,3785.77,3753.69,3769.73,290],["2017-10-17",3769.73,3785.77,3705.56,3705.56,6590],["2017-10-18",3721.61,3946.19,3689.52,3689.52,18750],["2017-10-19",3882.02,3882.02,3689.52,3721.61,13620],["2017-10-20",3721.61,3849.94,3721.61,3817.85,12000],["2017-10-23",3737.65,3817.85,3737.65,3737.65,780],["2017-10-24",3737.65,3737.65,3737.65,3737.65,10],["2017-10-25",3737.65,3849.94,3737.65,3753.69,6510],["2017-10-26",3753.69,3753.69,3721.61,3737.65,6950],["2017-10-27",3753.69,3801.81,3753.69,3753.69,19900],["2017-10-30",3785.77,3882.02,3785.77,3817.85,26950],["2017-10-31",3817.85,3865.98,3785.77,3833.9,16770],["2017-11-01",3849.94,3882.02,3833.9,3849.94,10670],["2017-11-02",3833.9,3882.02,3833.9,3882.02,23190],["2017-11-03",3882.02,3930.14,3882.02,3930.14,27770],["2017-11-06",3930.14,4010.35,3930.14,4010.35,43910],["2017-11-07",4010.35,4010.35,3914.1,3978.27,23110],["2017-11-08",3978.27,3978.27,3946.19,3978.27,30310],["2017-11-09",3978.27,3978.27,3801.81,3946.19,44290],["2017-11-10",3962.23,3962.23,3882.02,3946.19,2270],["2017-11-13",3882.02,3946.19,3833.9,3946.19,54590],["2017-11-14",3882.02,3962.23,3849.94,3962.23,64750],["2017-11-15",3978.27,3994.31,3930.14,3994.31,13620],["2017-11-16",3978.27,3994.31,3962.23,3978.27,5700],["2017-11-17",3978.27,4010.35,3978.27,3994.31,25720],["2017-11-20",3994.31,3994.31,3962.23,3978.27,13330],["2017-11-21",3978.27,3978.27,3930.14,3930.14,5160],["2017-11-22",3946.19,3946.19,3930.14,3946.19,13580],["2017-11-23",3946.19,3946.19,3914.1,3914.1,45240],["2017-11-24",3898.06,3898.06,3882.02,3898.06,8080],["2017-11-27",3882.02,3898.06,3849.94,3865.98,2730],["2017-11-28",3849.94,3849.94,3817.85,3849.94,18160],["2017-11-29",3849.94,3882.02,3801.81,3882.02,22000],["2017-11-30",3882.02,3882.02,3882.02,3882.02,0],["2017-12-01",3914.1,3914.1,3833.9,3849.94,51020],["2017-12-04",3849.94,3849.94,3801.81,3801.81,26840],["2017-12-05",3849.94,3898.06,3833.9,3849.94,62470],["2017-12-06",3849.94,3898.06,3833.9,3898.06,8310],["2017-12-07",3882.02,3946.19,3882.02,3946.19,3000],["2017-12-08",4010.35,4042.43,3978.27,4010.35,70300],["2017-12-11",4042.43,4106.6,4042.43,4090.56,22940],["2017-12-12",4074.52,4074.52,3978.27,4026.39,4520],["2017-12-13",4010.35,4026.39,3978.27,4010.35,5210],["2017-12-14",4010.35,4010.35,3994.31,4010.35,410],["2017-12-15",4010.35,4010.35,3946.19,3946.19,8880],["2017-12-18",3946.19,3994.31,3946.19,3946.19,7560],["2017-12-19",3946.19,3946.19,3914.1,3946.19,8700],["2017-12-20",3946.19,3946.19,3930.14,3930.14,9870],["2017-12-21",3978.27,3978.27,3914.1,3962.23,3310],["2017-12-22",3946.19,3946.19,3914.1,3914.1,7000],["2017-12-25",3946.19,3946.19,3930.14,3930.14,14600],["2017-12-26",3962.23,4202.85,3962.23,4202.85,145780],["2017-12-27",4250.97,4491.59,4234.93,4379.3,47180],["2017-12-28",4427.43,4427.43,4283.06,4363.26,18940],["2017-12-29",4363.26,4363.26,4154.72,4267.01,21400],["2018-01-02",4267.01,4363.26,4218.89,4363.26,11030],["2018-01-03",4331.18,4331.18,4170.77,4202.85,32950],["2018-01-04",4202.85,4315.14,4202.85,4267.01,36980],["2018-01-05",4267.01,4315.14,4186.81,4267.01,29820],["2018-01-08",4250.97,4491.59,4250.97,4491.59,37270],["2018-01-09",4491.59,4652.01,4491.59,4619.93,89120],["2018-01-10",4652.01,4716.17,4619.93,4619.93,51200],["2018-01-11",4539.72,4812.42,4539.72,4812.42,70220],["2018-01-12",4812.42,5085.13,4812.42,5085.13,62110],["2018-01-15",5197.42,5197.42,4988.88,4988.88,4270],["2018-01-16",5133.25,5133.25,4828.46,5069.08,17830],["2018-01-17",4956.79,5133.25,4924.71,4940.75,6850],["2018-01-18",4940.75,5037.0,4876.59,5037.0,4100],["2018-01-19",5037.0,5037.0,4908.67,5037.0,6430],["2018-01-22",5053.04,5069.08,4812.42,4908.67,21770],["2018-01-25",4908.67,5004.92,4844.5,4892.63,37130],["2018-01-26",4876.59,4924.71,4876.59,4892.63,5400],["2018-01-29",4876.59,4972.84,4844.5,4844.5,7420],["2018-01-30",5004.92,5004.92,4812.42,4908.67,8510],["2018-01-31",4908.67,4908.67,4844.5,4908.67,5140],["2018-02-01",4844.5,4908.67,4812.42,4828.46,21910],["2018-02-02",4876.59,4876.59,4812.42,4876.59,32420],["2018-02-05",4812.42,4844.5,4780.34,4828.46,800],["2018-02-06",4780.34,4780.34,4491.59,4684.09,13520],["2018-02-07",4652.01,4812.42,4652.01,4812.42,23550],["2018-02-08",4716.17,4812.42,4716.17,4716.17,21280],["2018-02-09",4812.42,4812.42,4587.84,4796.38,140],["2018-02-12",4796.38,4796.38,4796.38,4796.38,1490],["2018-02-13",4892.63,4892.63,4780.34,4780.34,7620],["2018-02-21",4892.63,4892.63,4780.34,4780.34,4980],["2018-02-22",4812.42,4812.42,4764.3,4780.34,5550],["2018-02-23",4780.34,4780.34,4748.26,4780.34,4400],["2018-02-26",4748.26,4764.3,4587.84,4748.26,7870],["2018-02-27",4700.13,4732.21,4700.13,4716.17,290],["2018-02-28",4716.17,4716.17,4652.01,4716.17,3240],["2018-03-01",4684.09,4684.09,4668.05,4668.05,1360],["2018-03-02",4668.05,4668.05,4555.76,4652.01,3220],["2018-03-05",4652.01,4652.01,4571.8,4603.88,5850],["2018-03-06",4603.88,4619.93,4523.68,4619.93,10240],["2018-03-07",4603.88,4940.75,4603.88,4748.26,8050],["2018-03-08",4748.26,4780.34,4700.13,4700.13,5530],["2018-03-09",4700.13,4764.3,4700.13,4764.3,4350],["2018-03-12",4748.26,4764.3,4684.09,4764.3,6200],["2018-03-13",4764.3,4812.42,4732.21,4764.3,36340],["2018-03-14",4812.42,4876.59,4780.34,4780.34,18690],["2018-03-15",4780.34,4812.42,4780.34,4812.42,13200],["2018-03-16",4844.5,4844.5,4780.34,4812.42,57440],["2018-03-19",4972.84,5101.17,4972.84,5101.17,66970],["2018-03-20",5101.17,5101.17,5069.08,5069.08,1360],["2018-03-21",5004.92,5069.08,4940.75,5069.08,1930],["2018-03-22",5037.0,5197.42,4972.84,5197.42,68040],["2018-03-23",5197.42,5197.42,5069.08,5149.29,39010],["2018-03-26",5197.42,5229.5,5165.33,5229.5,9200],["2018-03-27",5133.25,5229.5,5133.25,5165.33,49560],["2018-03-28",5293.66,5293.66,5181.37,5229.5,18260],["2018-03-29",5293.66,5293.66,5165.33,5229.5,15500],["2018-03-30",5213.46,5213.46,5181.37,5181.37,190],["2018-04-02",5165.33,5165.33,5133.25,5133.25,14180],["2018-04-03",5133.25,5165.33,5101.17,5133.25,7600],["2018-04-04",5133.25,5133.25,5133.25,5133.25,8680],["2018-04-05",5133.25,5133.25,5133.25,5133.25,1100],["2018-04-06",5133.25,5133.25,5069.08,5133.25,9310],["2018-04-09",5133.25,5133.25,5069.08,5133.25,18330],["2018-04-10",5133.25,5133.25,5069.08,5085.13,23360],["2018-04-11",5069.08,5085.13,4956.79,5085.13,3730],["2018-04-12",5101.17,5133.25,5004.92,5133.25,33810],["2018-04-13",5165.33,5165.33,5101.17,5133.25,14600],["2018-04-16",5133.25,5454.08,5133.25,5454.08,38870],["2018-04-17",5454.08,5454.08,5357.83,5422.0,44490],["2018-04-18",5454.08,5454.08,5405.95,5405.95,12640],["2018-04-19",5405.95,5438.04,5293.66,5405.95,5030],["2018-04-20",5325.75,5373.87,5261.58,5357.83,25810],["2018-04-23",5389.91,5470.12,5357.83,5422.0,35650],["2018-04-24",5341.79,5438.04,5341.79,5438.04,7160],["2018-04-26",5454.08,5758.86,5454.08,5518.24,78120],["2018-04-27",5614.49,5614.49,5373.87,5405.95,18620],["2018-05-02",5614.49,5742.82,5454.08,5710.74,128140],["2018-05-03",5935.32,6031.57,5903.24,6031.57,164880],["2018-05-04",6079.69,6095.73,5790.95,5871.15,28200],["2018-05-07",5903.24,5903.24,5646.58,5855.11,58900],["2018-05-08",5454.08,5710.74,5454.08,5518.24,172060],["2018-05-09",5518.24,5646.58,5518.24,5582.41,20660],["2018-05-10",5582.41,5806.99,5566.37,5726.78,56850],["2018-05-11",5678.66,5726.78,5550.33,5710.74,57730],["2018-05-14",5498.52,5633.57,5363.47,5402.05,21490],["2018-05-15",5479.22,5479.22,5035.48,5054.78,54760],["2018-05-16",4939.02,5286.29,4900.43,4958.31,40840],["2018-05-17",5074.07,5093.36,4939.02,4939.02,9320],["2018-05-18",5016.19,5016.19,4842.55,4939.02,33700],["2018-05-21",4958.31,4958.31,4881.14,4939.02,14620],["2018-05-22",4939.02,4939.02,4803.97,4861.85,25330],["2018-05-23",4861.85,4881.14,4746.09,4803.97,20700],["2018-05-24",4823.26,4881.14,4630.33,4823.26,41810],["2018-05-25",4707.5,4939.02,4630.33,4707.5,5690],["2018-05-28",4707.5,4823.26,4379.52,4475.99,30270],["2018-05-29",4630.33,4630.33,4283.06,4475.99,22070],["2018-05-30",4611.04,4630.33,4475.99,4475.99,1600],["2018-05-31",4475.99,4765.38,4475.99,4765.38,18180],["2018-06-01",4784.67,4784.67,4456.69,4688.21,11590],["2018-06-04",4746.09,4823.26,4688.21,4823.26,9960],["2018-06-05",4823.26,4977.61,4803.97,4958.31,12130],["2018-06-06",4958.31,4958.31,4861.85,4919.73,3700],["2018-06-07",4919.73,4919.73,4900.43,4919.73,660],["2018-06-08",4958.31,4958.31,4668.92,4668.92,30200],["2018-06-11",4746.09,4861.85,4688.21,4688.21,15400],["2018-06-12",4823.26,4823.26,4649.62,4784.67,3560],["2018-06-13",4881.14,4881.14,4746.09,4823.26,8200],["2018-06-14",4958.31,4958.31,4784.67,4823.26,3710],["2018-06-15",4900.43,4900.43,4649.62,4784.67,10120],["2018-06-18",4784.67,4861.85,4630.33,4746.09,13980],["2018-06-19",4842.55,4842.55,4591.74,4707.5,19660],["2018-06-20",4765.38,4765.38,4668.92,4707.5,740],["2018-06-21",4881.14,4881.14,4630.33,4746.09,13260],["2018-06-22",4746.09,4746.09,4688.21,4746.09,3130],["2018-06-25",4746.09,4746.09,4746.09,4746.09,1970],["2018-06-26",4726.8,4746.09,4668.92,4746.09,420],["2018-06-27",4746.09,4784.67,4475.99,4784.67,18420],["2018-06-28",4630.33,4707.5,4533.87,4707.5,14100],["2018-06-29",4707.5,4765.38,4707.5,4765.38,14680],["2018-07-02",4668.92,4668.92,4514.57,4553.16,65400],["2018-07-03",4591.74,4649.62,4514.57,4591.74,31030],["2018-07-04",4514.57,4707.5,4495.28,4668.92,78710],["2018-07-05",4591.74,4591.74,4514.57,4514.57,44220],["2018-07-06",4495.28,4668.92,4437.4,4668.92,20610],["2018-07-09",4668.92,4746.09,4630.33,4630.33,6660],["2018-07-10",4630.33,4823.26,4630.33,4630.33,360],["2018-07-11",4611.04,4630.33,4514.57,4630.33,4110],["2018-07-12",4630.33,4668.92,4591.74,4668.92,5500],["2018-07-13",4707.5,4726.8,4591.74,4591.74,6570],["2018-07-16",4611.04,4668.92,4611.04,4630.33,3700],["2018-07-17",4630.33,4823.26,4630.33,4765.38,7780],["2018-07-18",4765.38,4823.26,4765.38,4803.97,2070],["2018-07-19",4823.26,4861.85,4823.26,4823.26,1960],["2018-07-20",4823.26,4823.26,4803.97,4823.26,8810],["2018-07-23",4900.43,5054.78,4900.43,5035.48,13310],["2018-07-24",5054.78,5054.78,4939.02,5035.48,7850],["2018-07-25",5054.78,5112.66,5035.48,5112.66,17570],["2018-07-26",5131.95,5151.24,5093.36,5151.24,13250],["2018-07-27",5209.12,5363.47,5170.54,5344.17,4990],["2018-07-30",5286.29,5286.29,5286.29,5286.29,950],["2018-07-31",5286.29,5286.29,5247.71,5247.71,7480],["2018-08-01",5247.71,5344.17,5247.71,5247.71,18180],["2018-08-02",5402.05,5402.05,5247.71,5363.47,1510],["2018-08-03",5247.71,5363.47,5247.71,5363.47,2000],["2018-08-06",5305.59,5402.05,5305.59,5402.05,6350],["2018-08-07",5459.93,5459.93,5247.71,5382.76,8080],["2018-08-08",5459.93,5459.93,5267.0,5305.59,3680],["2018-08-09",5267.0,5402.05,5267.0,5402.05,2350],["2018-08-10",5324.88,5324.88,5324.88,5324.88,90],["2018-08-13",5228.41,5324.88,5189.83,5305.59,1110],["2018-08-14",5209.12,5324.88,5209.12,5324.88,1580],["2018-08-15",5286.29,5286.29,5286.29,5286.29,110],["2018-08-16",5286.29,5324.88,5286.29,5324.88,2070],["2018-08-17",5382.76,5382.76,5382.76,5382.76,110],["2018-08-20",5382.76,5382.76,5305.59,5305.59,300],["2018-08-21",5286.29,5382.76,5286.29,5382.76,370],["2018-08-22",5324.88,5324.88,5324.88,5324.88,350],["2018-08-23",5324.88,5324.88,5305.59,5324.88,4940],["2018-08-24",5305.59,5479.22,5286.29,5363.47,31410],["2018-08-27",5324.88,5402.05,5324.88,5402.05,8210],["2018-08-28",5305.59,5402.05,5305.59,5305.59,22050],["2018-08-29",5286.29,5402.05,5286.29,5305.59,10100],["2018-08-30",5363.47,5363.47,5305.59,5305.59,760],["2018-08-31",5324.88,5324.88,5305.59,5305.59,1000],["2018-09-04",5305.59,5363.47,5305.59,5363.47,3990],["2018-09-05",5344.17,5517.81,5324.88,5382.76,16330],["2018-09-06",5402.05,5517.81,5324.88,5363.47,16230],["2018-09-07",5402.05,5402.05,5305.59,5402.05,3930],["2018-09-10",5402.05,5402.05,5324.88,5402.05,5440],["2018-09-11",5324.88,5402.05,5324.88,5402.05,1850],["2018-09-12",5324.88,5402.05,5324.88,5402.05,560],["2018-09-13",5479.22,5479.22,5209.12,5382.76,19930],["2018-09-14",5402.05,5440.64,5363.47,5440.64,6580],["2018-09-17",5402.05,5440.64,5363.47,5440.64,5400],["2018-09-18",5363.47,5479.22,5363.47,5479.22,43300],["2018-09-19",5440.64,5556.4,5440.64,5556.4,53600],["2018-09-20",5556.4,5556.4,5556.4,5556.4,6760],["2018-09-21",5556.4,5710.74,5517.81,5517.81,22410],["2018-09-24",5517.81,5575.69,5440.64,5537.1,22810],["2018-09-25",5537.1,5556.4,5517.81,5556.4,4520],["2018-09-26",5556.4,5594.98,5498.52,5594.98,19050],["2018-09-27",5575.69,5594.98,5498.52,5537.1,21900],["2018-09-28",5363.47,5556.4,5363.47,5556.4,3880],["2018-10-01",5498.52,5594.98,5498.52,5594.98,10190],["2018-10-02",5594.98,5594.98,5517.81,5594.98,13400],["2018-10-03",5556.4,5556.4,5324.88,5517.81,34930],["2018-10-04",5479.22,5517.81,5363.47,5363.47,19870],["2018-10-05",5324.88,5402.05,5324.88,5402.05,11900],["2018-10-08",5402.05,5402.05,5305.59,5305.59,11290],["2018-10-09",5305.59,5402.05,5305.59,5344.17,12000],["2018-10-10",5344.17,5363.47,5344.17,5363.47,41810],["2018-10-11",5324.88,5363.47,5170.54,5344.17,6590],["2018-10-12",5209.12,5479.22,5209.12,5479.22,18590],["2018-10-15",5498.52,5594.98,5402.05,5402.05,13250],["2018-10-16",5402.05,5633.57,5402.05,5633.57,19150],["2018-10-17",5556.4,5633.57,5440.64,5633.57,13940],["2018-10-18",5594.98,5594.98,5479.22,5498.52,550],["2018-10-19",5479.22,5575.69,5479.22,5575.69,6010],["2018-10-22",5672.15,5691.45,5594.98,5633.57,32940],["2018-10-23",5691.45,5691.45,5498.52,5498.52,5260],["2018-10-24",5594.98,5633.57,5517.81,5633.57,5570],["2018-10-25",5517.81,5575.69,5479.22,5575.69,44210],["2018-10-26",5479.22,5633.57,5479.22,5633.57,5140],["2018-10-29",5633.57,5633.57,5633.57,5633.57,1020],["2018-10-30",5479.22,5614.28,5479.22,5614.28,1710],["2018-10-31",5614.28,5672.15,5498.52,5652.86,14410],["2018-11-01",5517.81,5517.81,5517.81,5517.81,100],["2018-11-02",5652.86,5672.15,5402.05,5575.69,29650],["2018-11-05",5575.69,5575.69,5517.81,5575.69,460],["2018-11-06",5556.4,5556.4,5517.81,5556.4,240],["2018-11-07",5556.4,5575.69,5556.4,5575.69,1050],["2018-11-08",5575.69,5594.98,5575.69,5594.98,43670],["2018-11-09",5594.98,5594.98,5537.1,5556.4,30730],["2018-11-12",5556.4,5556.4,5556.4,5556.4,510],["2018-11-13",5517.81,5594.98,5517.81,5594.98,3100],["2018-11-14",5517.81,5517.81,5479.22,5479.22,5610],["2018-11-15",5479.22,5479.22,5479.22,5479.22,90],["2018-11-16",5479.22,5594.98,5479.22,5479.22,3180],["2018-11-19",5479.22,5479.22,5479.22,5479.22,0],["2018-11-20",5517.81,5594.98,5517.81,5517.81,15230],["2018-11-21",5517.81,5594.98,5517.81,5517.81,2630],["2018-11-22",5556.4,5575.69,5537.1,5575.69,11600],["2018-11-23",5575.69,5575.69,5575.69,5575.69,1030],["2018-11-26",5479.22,5594.98,5479.22,5594.98,20220],["2018-11-27",5594.98,5594.98,5517.81,5575.69,3020],["2018-11-28",5556.4,5575.69,5517.81,5575.69,6020],["2018-11-29",5556.4,5575.69,5537.1,5537.1,38410],["2018-11-30",5517.81,5517.81,5517.81,5517.81,3890],["2018-12-03",5575.69,5575.69,5517.81,5556.4,18720],["2018-12-04",5517.81,5517.81,5517.81,5517.81,5170],["2018-12-05",5517.81,5575.69,5498.52,5575.69,7560],["2018-12-06",5614.28,5614.28,5594.98,5594.98,1310],["2018-12-07",5594.98,5614.28,5556.4,5594.98,6010],["2018-12-10",5575.69,5575.69,5556.4,5556.4,360],["2018-12-11",5575.69,5575.69,5517.81,5575.69,9030],["2018-12-12",5363.47,5556.4,5363.47,5556.4,6530],["2018-12-13",5479.22,5556.4,5479.22,5556.4,1540],["2018-12-14",5556.4,5556.4,5517.81,5556.4,2300],["2018-12-17",5517.81,5575.69,5517.81,5556.4,1400],["2018-12-18",5517.81,5556.4,5498.52,5556.4,6760],["2018-12-19",5517.81,5594.98,5498.52,5594.98,4000],["2018-12-20",5517.81,5594.98,5498.52,5594.98,10910],["2018-12-21",5517.81,5614.28,5517.81,5614.28,3950],["2018-12-24",5614.28,5614.28,5556.4,5556.4,6520],["2018-12-25",5228.41,5575.69,5228.41,5556.4,7500],["2018-12-26",5575.69,5594.98,5517.81,5556.4,30150],["2018-12-27",5575.69,5633.57,5556.4,5614.28,8300],["2018-12-28",5594.98,5633.57,5594.98,5633.57,8100],["2019-01-02",5537.1,5594.98,5517.81,5594.98,7000],["2019-01-03",5517.81,5556.4,5517.81,5556.4,1500],["2019-01-04",5575.69,5575.69,5517.81,5575.69,11050],["2019-01-07",5537.1,5594.98,5537.1,5594.98,7530],["2019-01-08",5594.98,5633.57,5537.1,5575.69,19200],["2019-01-09",5594.98,5710.74,5594.98,5691.45,8150],["2019-01-10",5652.86,5787.91,5594.98,5633.57,118360],["2019-01-11",5633.57,5710.74,5594.98,5691.45,147880],["2019-01-14",5710.74,6077.31,5710.74,6077.31,143930],["2019-01-15",6154.48,6443.88,6154.48,6405.29,123170],["2019-01-16",6424.58,6424.58,6250.95,6424.58,16730],["2019-01-17",6308.82,6328.12,6173.77,6173.77,42360],["2019-01-18",6135.19,6212.36,6096.6,6173.77,19130],["2019-01-21",6559.63,6598.22,6366.7,6598.22,100360],["2019-01-22",6887.62,6926.2,6675.39,6752.56,62120],["2019-01-23",6752.56,6887.62,6694.69,6887.62,43530],["2019-01-24",6887.62,6906.91,6791.15,6791.15,15030],["2019-01-25",6791.15,6868.32,6578.93,6829.74,35890],["2019-01-28",6829.74,6829.74,6559.63,6752.56,18880],["2019-01-29",6752.56,6791.15,6559.63,6791.15,29630],["2019-01-30",6791.15,6849.03,6713.98,6829.74,860600],["2019-01-31",7156.91,7156.91,6707.05,6911.53,69310],["2019-02-01",6911.53,6952.43,6870.63,6952.43,23220],["2019-02-11",6952.43,6993.32,6952.43,6993.32,845250],["2019-02-12",6993.32,7075.12,6952.43,6952.43,33010],["2019-02-13",6993.32,7422.74,6993.32,7422.74,112550],["2019-02-14",7340.94,7422.74,7320.5,7320.5,7900],["2019-02-15",7320.5,7484.08,7238.7,7484.08,52020],["2019-02-18",7484.08,7688.57,7484.08,7688.57,16600],["2019-02-19",7688.57,7688.57,7320.5,7320.5,8390],["2019-02-20",7361.39,7545.43,7075.12,7320.5,19510],["2019-02-21",7443.19,7443.19,7197.81,7197.81,4220],["2019-02-22",7218.26,7279.6,7034.22,7259.15,26430],["2019-02-25",7197.81,7320.5,6952.43,7034.22,33420],["2019-02-26",7136.46,7156.91,6993.32,7156.91,20710],["2019-02-27",7156.91,7177.36,7116.01,7136.46,24550],["2019-02-28",7116.01,7136.46,7075.12,7116.01,10630],["2019-03-01",7116.01,7197.81,7116.01,7197.81,16250],["2019-03-04",7197.81,7300.05,7075.12,7075.12,48800],["2019-03-05",7075.12,7300.05,6952.43,7300.05,65570],["2019-03-06",7300.05,7361.39,7136.46,7340.94,28980],["2019-03-07",7320.5,7361.39,7300.05,7340.94,12230],["2019-03-08",7340.94,7340.94,7300.05,7340.94,5000],["2019-03-11",7156.91,7320.5,7156.91,7279.6,41480],["2019-03-12",7279.6,7402.29,7279.6,7402.29,32790],["2019-03-13",7238.7,7524.98,7238.7,7484.08,30050],["2019-03-14",7484.08,7565.88,7320.5,7361.39,52230],["2019-03-15",7361.39,7402.29,7238.7,7238.7,21270],["2019-03-18",7238.7,7729.46,7238.7,7729.46,291720],["2019-03-19",7770.36,7770.36,7443.19,7709.01,19680],["2019-03-20",7606.77,7647.67,7402.29,7484.08,28220],["2019-03-21",7484.08,7627.22,7484.08,7606.77,124770],["2019-03-22",7606.77,8097.53,7606.77,8015.74,31160],["2019-03-25",8015.74,8015.74,7688.57,7831.7,24550],["2019-03-26",7749.91,7831.7,7647.67,7770.36,31300],["2019-03-27",7811.26,7811.26,7647.67,7770.36,38050],["2019-03-28",7770.36,7770.36,7565.88,7770.36,67650],["2019-03-29",7974.84,7974.84,7749.91,7811.26,22120],["2019-04-01",7831.7,7933.95,7524.98,7524.98,62610],["2019-04-02",7770.36,7770.36,7443.19,7524.98,82100],["2019-04-03",7504.53,7709.01,7504.53,7709.01,1140],["2019-04-04",7668.12,7831.7,7565.88,7831.7,66230],["2019-04-05",7770.36,7770.36,7606.77,7606.77,28290],["2019-04-08",7504.53,7688.57,7402.29,7606.77,26120],["2019-04-09",7484.08,7647.67,7402.29,7524.98,69920],["2019-04-10",7463.63,7524.98,7381.84,7422.74,20340],["2019-04-11",7484.08,7933.95,7484.08,7524.98,32340],["2019-04-12",7524.98,7627.22,7524.98,7565.88,15310],["2019-04-16",7524.98,7627.22,7484.08,7586.32,37160],["2019-04-17",7586.32,7770.36,7565.88,7565.88,8280],["2019-04-18",7524.98,7524.98,7402.29,7524.98,13660],["2019-04-19",7565.88,7586.32,7565.88,7586.32,2010],["2019-04-22",7443.19,7524.98,7443.19,7524.98,1190],["2019-04-23",7565.88,7565.88,7361.39,7565.88,6590],["2019-04-24",7668.12,7688.57,7565.88,7647.67,98090],["2019-04-25",7668.12,7668.12,7565.88,7565.88,17250],["2019-04-26",7606.77,7627.22,7565.88,7565.88,26890],["2019-05-02",7606.77,7933.95,7606.77,7729.46,65330],["2019-05-03",7933.95,7933.95,7647.67,7647.67,65360],["2019-05-06",7688.57,7749.91,7627.22,7627.22,80400],["2019-05-07",7729.46,7729.46,7606.77,7688.57,7840],["2019-05-08",7668.12,7688.57,7606.77,7668.12,47470],["2019-05-09",7668.12,7688.57,7627.22,7668.12,48280],["2019-05-10",7688.57,7688.57,7647.67,7668.12,43360],["2019-05-13",7668.12,7688.57,7647.67,7647.67,68710],["2019-05-14",7647.67,7647.67,7504.53,7627.22,1017860],["2019-05-15",7603.61,7816.13,7249.4,7249.4,55030],["2019-05-16",7273.02,7367.47,6942.42,7367.47,77260],["2019-05-17",7320.24,7461.93,7036.88,7461.93,970960],["2019-05-20",7461.93,7461.93,7084.11,7084.11,28160],["2019-05-21",7060.49,7131.33,6800.74,6989.65,68200],["2019-05-22",6989.65,6989.65,6824.36,6966.04,24210],["2019-05-23",6966.04,6966.04,6753.51,6800.74,12600],["2019-05-24",6753.51,6800.74,6517.38,6517.38,43970],["2019-05-27",6517.38,6800.74,6517.38,6540.99,16600],["2019-05-28",6564.61,6611.83,6446.54,6493.76,29660],["2019-05-29",6540.99,6540.99,6422.92,6517.38,19400],["2019-05-30",6493.76,6588.22,6493.76,6588.22,17590],["2019-05-31",6588.22,6753.51,6588.22,6659.06,16430],["2019-06-03",6659.06,6942.42,6611.83,6847.97,33410],["2019-06-04",6918.81,7084.11,6918.81,6989.65,24970],["2019-06-05",6989.65,7036.88,6966.04,6989.65,2480],["2019-06-06",6847.97,6966.04,6800.74,6966.04,9010],["2019-06-07",6800.74,7178.56,6800.74,6895.2,23260],["2019-06-10",6942.42,6942.42,6706.29,6847.97,9420],["2019-06-11",6871.58,6918.81,6824.36,6824.36,10130],["2019-06-12",6847.97,6847.97,6800.74,6800.74,7410],["2019-06-13",6824.36,6895.2,6800.74,6895.2,17100],["2019-06-14",7013.27,7013.27,6895.2,6895.2,63950],["2019-06-17",6942.42,7084.11,6895.2,6989.65,5740],["2019-06-18",6989.65,7131.33,6989.65,7036.88,16660],["2019-06-19",7084.11,7178.56,7060.49,7131.33,41480],["2019-06-20",7131.33,7627.22,7131.33,7509.15,171360],["2019-06-21",7768.9,7768.9,7509.15,7509.15,13410],["2019-06-24",7320.24,7509.15,7225.79,7509.15,4830],["2019-06-25",7273.02,7367.47,7202.17,7202.17,10240],["2019-06-26",7225.79,7414.7,7225.79,7273.02,20760],["2019-06-27",7461.93,7509.15,7273.02,7461.93,19760],["2019-06-28",7461.93,7461.93,7320.24,7438.31,1200],["2019-07-01",7461.93,7556.38,7320.24,7532.77,68210],["2019-07-02",7556.38,7556.38,7532.77,7532.77,140],["2019-07-03",7367.47,7391.08,7320.24,7367.47,14760],["2019-07-04",7367.47,7863.36,7225.79,7461.93,22810],["2019-07-05",7461.93,7556.38,7461.93,7461.93,3570],["2019-07-08",7532.77,7532.77,6989.65,7461.93,34630],["2019-07-09",7461.93,7461.93,7414.7,7414.7,1220],["2019-07-10",7509.15,7509.15,7320.24,7367.47,35810],["2019-07-11",7367.47,7438.31,7225.79,7438.31,6470],["2019-07-12",7273.02,7461.93,7273.02,7367.47,20210],["2019-07-15",7367.47,7367.47,7367.47,7367.47,2670],["2019-07-16",7320.24,7367.47,7178.56,7343.86,710],["2019-07-17",7367.47,7768.9,7320.24,7485.54,1550],["2019-07-18",7367.47,7367.47,7320.24,7320.24,2620],["2019-07-19",7320.24,7320.24,7249.4,7320.24,2760],["2019-07-22",7320.24,7320.24,7178.56,7249.4,14700],["2019-07-23",7249.4,7367.47,7225.79,7320.24,7950],["2019-07-24",7438.31,7485.54,7320.24,7320.24,2250],["2019-07-25",7367.47,7367.47,7084.11,7225.79,10040],["2019-07-26",7225.79,7225.79,7084.11,7178.56,3180],["2019-07-29",7178.56,7320.24,7178.56,7178.56,11230],["2019-07-30",7509.15,7509.15,7084.11,7296.63,3800],["2019-07-31",7131.33,7296.63,7131.33,7296.63,1830],["2019-08-01",7154.95,7154.95,7084.11,7084.11,3310],["2019-08-02",7131.33,7131.33,6895.2,7084.11,16580],["2019-08-05",7296.63,7296.63,7036.88,7131.33,630],["2019-08-06",7084.11,7627.22,7036.88,7036.88,5560],["2019-08-07",7296.63,7296.63,7084.11,7084.11,1660],["2019-08-08",7084.11,7225.79,7036.88,7060.49,3830],["2019-08-09",7461.93,7461.93,7060.49,7060.49,610],["2019-08-12",7414.7,7438.31,7060.49,7060.49,260],["2019-08-13",7178.56,7178.56,7060.49,7060.49,70],["2019-08-14",7084.11,7273.02,7060.49,7084.11,34780],["2019-08-15",6989.65,7296.63,6989.65,7154.95,3030],["2019-08-16",7084.11,7084.11,7084.11,7084.11,20],["2019-08-19",7013.27,7036.88,6611.83,7036.88,1100],["2019-08-20",7036.88,7084.11,6942.42,6989.65,2540],["2019-08-21",6989.65,7084.11,6989.65,7060.49,72300],["2019-08-22",7084.11,7084.11,7036.88,7084.11,72470],["2019-08-23",6942.42,7084.11,6942.42,7060.49,5420],["2019-08-26",6989.65,7084.11,6942.42,7084.11,3950],["2019-08-27",7414.7,7438.31,7084.11,7367.47,2570],["2019-08-28",7084.11,7084.11,7036.88,7036.88,850],["2019-08-29",7036.88,7036.88,7036.88,7036.88,1360],["2019-08-30",7509.15,7509.15,6989.65,7036.88,54460],["2019-09-03",7013.27,7036.88,7013.27,7036.88,58710],["2019-09-04",7036.88,7036.88,6942.42,7036.88,127540],["2019-09-05",7084.11,7084.11,6989.65,7036.88,2340],["2019-09-06",7036.88,7036.88,6989.65,6989.65,3990],["2019-09-09",6989.65,7036.88,6847.97,6847.97,6960],["2019-09-10",6847.97,6966.04,6847.97,6942.42,24440],["2019-09-11",6942.42,6989.65,6800.74,6989.65,6250],["2019-09-12",6942.42,6989.65,6942.42,6989.65,810],["2019-09-13",6989.65,6989.65,6895.2,6895.2,410],["2019-09-16",6706.29,6989.65,6706.29,6989.65,33340],["2019-09-17",6989.65,6989.65,6824.36,6966.04,34310],["2019-09-18",6989.65,7036.88,6847.97,7036.88,6360],["2019-09-19",7036.88,7131.33,6871.58,6871.58,3500],["2019-09-20",6895.2,6918.81,6847.97,6847.97,38210],["2019-09-23",6847.97,6847.97,6706.29,6800.74,6760],["2019-09-24",6847.97,6847.97,6847.97,6847.97,50],["2019-09-25",6942.42,7273.02,6777.13,6777.13,2300],["2019-09-26",6800.74,6847.97,6777.13,6847.97,4950],["2019-09-27",6847.97,6847.97,6611.83,6611.83,10830],["2019-09-30",6706.29,6729.9,6564.61,6611.83,17980],["2019-10-01",6706.29,6706.29,6352.08,6706.29,6260],["2019-10-02",6682.67,6682.67,6375.7,6375.7,135840],["2019-10-03",6375.7,6611.83,6375.7,6564.61,5510],["2019-10-04",6611.83,6611.83,6422.92,6422.92,4720],["2019-10-07",6399.31,6588.22,6399.31,6422.92,3770],["2019-10-08",6470.15,6659.06,6422.92,6659.06,4610],["2019-10-09",6493.76,6493.76,6375.7,6375.7,78090],["2019-10-10",6375.7,6375.7,6234.01,6234.01,133620],["2019-10-11",6422.92,6422.92,5997.88,6092.33,45860],["2019-10-14",6304.85,6304.85,5903.42,5903.42,57540],["2019-10-15",5903.42,5997.88,5903.42,5903.42,22280],["2019-10-16",6045.1,6304.85,5927.04,6139.56,3260],["2019-10-17",6045.1,6115.95,6045.1,6045.1,1250],["2019-10-18",6210.4,6210.4,5903.42,6139.56,5440],["2019-10-21",6139.56,6139.56,5903.42,6021.49,28630],["2019-10-22",6021.49,6021.49,5903.42,5903.42,11440],["2019-10-23",6045.1,6045.1,5856.19,5903.42,3400],["2019-10-24",5950.65,5950.65,5808.97,5950.65,3700],["2019-10-25",5950.65,5950.65,5856.19,5856.19,340],["2019-10-28",5832.58,5903.42,5832.58,5903.42,1930],["2019-10-29",5903.42,5903.42,5667.29,5667.29,24720],["2019-10-30",5667.29,5879.81,5667.29,5856.19,810],["2019-10-31",5808.97,5808.97,5761.74,5761.74,650],["2019-11-01",5808.97,5903.42,5690.9,5879.81,1200],["2019-11-04",5761.74,5856.19,5738.13,5738.13,15940],["2019-11-05",5738.13,5738.13,5667.29,5667.29,10740],["2019-11-06",5667.29,5808.97,5667.29,5667.29,6570],["2019-11-07",5667.29,5714.51,5596.44,5667.29,8480],["2019-11-08",5856.19,5856.19,5643.67,5643.67,27430],["2019-11-11",5808.97,5808.97,5643.67,5643.67,1140],["2019-11-12",5667.29,5667.29,5572.83,5596.44,28020],["2019-11-13",5596.44,5596.44,5501.99,5501.99,11790],["2019-11-14",5501.99,5667.29,5501.99,5667.29,16810],["2019-11-15",5525.6,5525.6,5525.6,5525.6,10],["2019-11-18",5501.99,5501.99,5478.38,5478.38,170],["2019-11-19",5501.99,5501.99,5478.38,5501.99,3430],["2019-11-20",5596.44,5596.44,5501.99,5549.22,470],["2019-11-21",5572.83,5572.83,5572.83,5572.83,80],["2019-11-22",5572.83,5572.83,5383.92,5383.92,3220],["2019-11-25",5431.15,5525.6,5431.15,5478.38,2870],["2019-11-26",5478.38,5478.38,5431.15,5478.38,2760],["2019-11-27",5431.15,5478.38,5407.53,5478.38,3870],["2019-11-28",5501.99,5549.22,5431.15,5431.15,18790],["2019-11-29",5454.76,5501.99,5407.53,5478.38,310],["2019-12-02",5454.76,5478.38,5383.92,5407.53,810],["2019-12-03",5383.92,5785.35,5360.31,5407.53,160900],["2019-12-04",5454.76,5501.99,5360.31,5478.38,110220],["2019-12-05",5431.15,5478.38,5383.92,5431.15,259690],["2019-12-06",5431.15,5667.29,5431.15,5501.99,14830],["2019-12-09",5431.15,5431.15,5383.92,5383.92,16300],["2019-12-10",5383.92,5501.99,5383.92,5501.99,2930],["2019-12-11",5501.99,5501.99,5431.15,5431.15,2350],["2019-12-12",5431.15,5549.22,5431.15,5525.6,19670],["2019-12-13",5572.83,5572.83,5501.99,5525.6,3400],["2019-12-16",5643.67,5643.67,5501.99,5525.6,14820],["2019-12-17",5525.6,5525.6,5454.76,5454.76,20480],["2019-12-18",5525.6,5525.6,5431.15,5478.38,45660],["2019-12-19",5501.99,5525.6,5454.76,5478.38,12300],["2019-12-20",5501.99,5501.99,5478.38,5501.99,11070],["2019-12-23",5478.38,5478.38,5383.92,5431.15,41470],["2019-12-24",5431.15,5431.15,5383.92,5431.15,3130],["2019-12-25",5431.15,5431.15,5360.31,5431.15,14450],["2019-12-26",5454.76,5454.76,5360.31,5431.15,2610],["2019-12-27",5431.15,5431.15,5431.15,5431.15,7320],["2019-12-30",5431.15,5431.15,5383.92,5431.15,26260],["2019-12-31",5431.15,5431.15,5360.31,5431.15,5460],["2020-01-02",5336.69,5431.15,5336.69,5336.69,33000],["2020-01-03",5407.53,5431.15,5265.85,5265.85,19030],["2020-01-06",5053.33,5336.69,5053.33,5313.08,7220],["2020-01-07",5313.08,5313.08,5313.08,5313.08,0],["2020-01-08",5313.08,5620.06,5289.47,5620.06,90040],["2020-01-09",5431.15,5572.83,5360.31,5360.31,9200],["2020-01-10",5360.31,5525.6,5360.31,5383.92,85130],["2020-01-13",5383.92,5383.92,5289.47,5383.92,8300],["2020-01-14",5431.15,5431.15,5360.31,5431.15,34530],["2020-01-15",5383.92,5808.97,5360.31,5808.97,55900],["2020-01-16",5572.83,5596.44,5407.53,5431.15,17240],["2020-01-17",5383.92,5383.92,5383.92,5383.92,10],["2020-01-20",5360.31,5383.92,5029.72,5289.47,21510],["2020-01-21",5289.47,5289.47,5147.78,5195.01,38030],["2020-01-22",5242.24,5407.53,5195.01,5407.53,900],["2020-01-30",5407.53,5478.38,5360.31,5478.38,22740],["2020-01-31",5289.47,5572.83,5242.24,5572.83,27600],["2020-02-03",5383.92,5383.92,5195.01,5336.69,51810],["2020-02-04",5360.31,5431.15,5218.63,5431.15,9770],["2020-02-05",5431.15,5525.6,5265.85,5478.38,6370],["2020-02-06",5431.15,5572.83,5431.15,5572.83,10240],["2020-02-07",5572.83,5572.83,5572.83,5572.83,0],["2020-02-10",5620.06,5620.06,5360.31,5360.31,5770],["2020-02-11",5383.92,5572.83,5383.92,5549.22,36790],["2020-02-12",5549.22,5596.44,5407.53,5596.44,34980],["2020-02-13",5620.06,5620.06,5454.76,5572.83,6540],["2020-02-14",5620.06,5620.06,5431.15,5572.83,10740],["2020-02-17",5572.83,5572.83,5572.83,5572.83,0],["2020-02-18",5572.83,5572.83,5572.83,5572.83,0],["2020-02-19",5572.83,5572.83,5572.83,5572.83,600],["2020-02-20",5431.15,5572.83,5242.24,5242.24,2320],["2020-02-21",5525.6,5525.6,5525.6,5525.6,200],["2020-02-24",5478.38,5525.6,5431.15,5478.38,26360],["2020-02-25",5525.6,5643.67,5478.38,5643.67,29700],["2020-02-26",5478.38,5549.22,5265.85,5525.6,19260],["2020-02-27",5525.6,5643.67,5431.15,5643.67,1290],["2020-02-28",5336.69,5407.53,5265.85,5383.92,53340],["2020-03-02",5383.92,5478.38,5242.24,5478.38,7260],["2020-03-03",5478.38,5549.22,5431.15,5431.15,110720],["2020-03-04",5501.99,5738.13,5501.99,5667.29,3140],["2020-03-05",5643.67,5643.67,5478.38,5478.38,254230],["2020-03-06",5431.15,5501.99,5431.15,5478.38,194070],["2020-03-09",5383.92,5431.15,5100.56,5265.85,93790],["2020-03-10",5147.78,5383.92,5147.78,5242.24,320],["2020-03-11",5289.47,5407.53,5195.01,5265.85,47500],["2020-03-12",5265.85,5289.47,5195.01,5265.85,736280],["2020-03-13",5195.01,5265.85,4911.65,5265.85,311950],["2020-03-16",5265.85,5265.85,4911.65,4982.49,23210],["2020-03-17",4651.9,5313.08,4651.9,4651.9,142920],["2020-03-18",4628.28,4958.87,4628.28,4958.87,16760],["2020-03-19",4722.74,5195.01,4722.74,5147.78,19750],["2020-03-20",5218.63,5242.24,5218.63,5218.63,89860],["2020-03-23",4911.65,5265.85,4911.65,5218.63,209580],["2020-03-24",5100.56,5242.24,5053.33,5218.63,17930],["2020-03-25",5289.47,5289.47,5076.94,5076.94,7450],["2020-03-26",5195.01,5431.15,4722.74,5336.69,74980],["2020-03-27",5620.06,5620.06,5218.63,5336.69,9540],["2020-03-30",5100.56,5478.38,4982.49,4982.49,120160],["2020-03-31",5218.63,5218.63,5218.63,5218.63,2790],["2020-04-01",5218.63,5478.38,5006.1,5006.1,283720],["2020-04-03",5336.69,5336.69,5100.56,5100.56,1540],["2020-04-06",5454.76,5454.76,5100.56,5454.76,41180],["2020-04-07",5525.6,5572.83,5195.01,5218.63,39110],["2020-04-08",5242.24,5572.83,5242.24,5265.85,106300],["2020-04-09",5501.99,5620.06,5501.99,5620.06,47600],["2020-04-10",5431.15,5903.42,5431.15,5478.38,31100],["2020-04-13",5478.38,5856.19,5478.38,5525.6,19280],["2020-04-14",5525.6,5856.19,5147.78,5360.31,43960],["2020-04-15",5667.29,5714.51,5313.08,5714.51,16880],["2020-04-16",5714.51,5903.42,5714.51,5714.51,29580],["2020-04-17",5714.51,6092.33,5714.51,6092.33,114030],["2020-04-20",6234.01,6234.01,5903.42,5974.26,3530],["2020-04-21",5690.9,5903.42,5620.06,5620.06,2670],["2020-04-22",5620.06,5997.88,5620.06,5667.29,29090],["2020-04-23",5738.13,6045.1,5690.9,5761.74,40850],["2020-04-24",6045.1,6163.17,5360.31,6163.17,99970],["2020-04-27",6115.95,6115.95,5903.42,5950.65,1550],["2020-04-28",6092.33,6352.08,6092.33,6352.08,101520],["2020-04-29",6234.01,6706.29,6139.56,6706.29,40220],["2020-05-04",6422.92,6706.29,6257.63,6257.63,9100],["2020-05-05",6659.06,6682.67,6399.31,6422.92,118580],["2020-05-06",6399.31,6611.83,6375.7,6375.7,3090],["2020-05-07",6422.92,6422.92,6163.17,6163.17,4530],["2020-05-08",6375.7,6588.22,6375.7,6588.22,18420],["2020-05-11",6375.7,7013.27,6375.7,6446.54,116590],["2020-05-12",6399.31,6895.2,6399.31,6611.83,82570],["2020-05-13",6706.29,7060.49,6706.29,7060.49,15100],["2020-05-14",6729.9,7084.11,6659.06,6659.06,2100],["2020-05-15",6635.45,6800.74,6564.61,6659.06,33890],["2020-05-18",6895.2,6895.2,6517.38,6517.38,2260],["2020-05-19",6493.76,6706.29,6493.76,6517.38,5490],["2020-05-20",6517.38,6966.04,6517.38,6517.38,46100],["2020-05-21",6800.74,6966.04,6611.83,6706.29,176520],["2020-05-22",6706.29,6989.65,6422.92,6422.92,23440],["2020-05-25",6422.92,6871.58,6422.92,6517.38,9980],["2020-05-26",6517.38,6966.04,6517.38,6611.83,19510],["2020-05-27",6564.61,6800.74,6564.61,6611.83,930],["2020-05-28",6800.74,7060.49,6635.45,6659.06,46720],["2020-05-29",6753.51,6966.04,6635.45,6706.29,710],["2020-06-01",6895.2,6895.2,6895.2,6895.2,200],["2020-06-02",6847.97,6847.97,6517.38,6517.38,3000],["2020-06-03",6942.42,6942.42,6540.99,6540.99,700],["2020-06-04",6540.99,6706.29,6540.99,6659.06,15720],["2020-06-05",6659.06,6706.29,6659.06,6706.29,12550],["2020-06-08",6706.29,6753.51,6470.15,6540.99,20870],["2020-06-09",6753.51,6847.97,6470.15,6800.74,41630],["2020-06-10",6564.61,6588.22,6540.99,6588.22,8800],["2020-06-11",6493.76,6564.61,6493.76,6517.38,1600],["2020-06-12",6375.7,6375.7,6375.7,6375.7,30],["2020-06-15",6422.92,6611.83,6234.01,6281.24,76460],["2020-06-16",6328.47,6564.61,6281.24,6352.08,2730],["2020-06-17",6328.47,6375.7,5950.65,5950.65,9100],["2020-06-18",5950.65,6328.47,5667.29,5903.42,7580],["2020-06-19",6068.72,6304.85,5927.04,5927.04,4520],["2020-06-22",6328.47,6328.47,5997.88,6328.47,26270],["2020-06-23",6611.83,6611.83,6021.49,6021.49,15810],["2020-06-24",6021.49,6186.79,6021.49,6186.79,130],["2020-06-25",6186.79,6186.79,6186.79,6186.79,210],["2020-06-26",6564.61,6564.61,6186.79,6564.61,9920],["2020-06-29",6611.83,6611.83,6186.79,6186.79,220],["2020-06-30",5903.42,6493.76,5903.42,6493.76,270],["2020-07-01",6493.76,6493.76,6493.76,6493.76,0],["2020-07-02",6422.92,6422.92,6422.92,6422.92,20],["2020-07-03",6163.17,6163.17,6163.17,6163.17,30],["2020-07-06",6588.22,6588.22,6163.17,6281.24,13570],["2020-07-07",6281.24,6352.08,6281.24,6352.08,892800],["2020-07-08",6588.22,6588.22,6163.17,6564.61,230],["2020-07-09",6368.65,6736.07,6123.7,6736.07,370],["2020-07-10",6736.07,6736.07,6368.65,6368.65,917560],["2020-07-13",6515.62,6736.07,6393.14,6417.64,10440],["2020-07-14",6417.64,6417.64,6368.65,6368.65,230],["2020-07-15",6368.65,6760.56,6368.65,6442.13,5910],["2020-07-16",6442.13,6442.13,6393.14,6393.14,280],["2020-07-17",6319.66,6319.66,6319.66,6319.66,90],["2020-07-20",6368.65,6736.07,6344.15,6344.15,1810],["2020-07-21",6344.15,6613.59,6319.66,6368.65,7100],["2020-07-22",6368.65,6368.65,5976.73,5976.73,1460],["2020-07-23",5976.73,6344.15,5976.73,6074.71,20350],["2020-07-24",5952.24,5952.24,5878.75,5878.75,190],["2020-07-27",6123.7,6123.7,5633.8,5633.8,4080],["2020-07-28",5658.3,5658.3,5658.3,5658.3,110],["2020-07-29",5584.81,5878.75,5388.86,5878.75,2800],["2020-07-30",6099.2,6148.19,5633.8,5633.8,910],["2020-07-31",5658.3,5658.3,5658.3,5658.3,300],["2020-08-03",5658.3,6050.21,5658.3,6050.21,830],["2020-08-04",6050.21,6442.13,6050.21,6442.13,70],["2020-08-05",6368.65,6368.65,6368.65,6368.65,2820],["2020-08-06",6589.1,6613.59,6025.72,6025.72,650],["2020-08-07",6270.67,6368.65,6074.71,6074.71,280],["2020-08-10",6491.12,6491.12,6491.12,6491.12,50],["2020-08-11",6932.03,6932.03,6540.11,6932.03,157160],["2020-08-12",7152.48,7152.48,6613.59,7103.49,27960],["2020-08-13",6858.54,7152.48,6858.54,6858.54,30],["2020-08-14",7103.49,7103.49,6613.59,6613.59,90],["2020-08-17",6613.59,7054.5,6172.69,6172.69,26250],["2020-08-18",6319.66,6319.66,6319.66,6319.66,100],["2020-08-19",6368.65,6613.59,6368.65,6515.62,1180],["2020-08-20",6515.62,6809.55,6515.62,6515.62,46510],["2020-08-21",6809.55,6809.55,6417.64,6417.64,22140],["2020-08-24",6368.65,6760.56,6368.65,6466.63,15180],["2020-08-25",6564.61,6613.59,6466.63,6466.63,410],["2020-08-26",6515.62,6613.59,6417.64,6466.63,2870],["2020-08-27",6589.1,6907.53,6589.1,6907.53,32560],["2020-08-28",7103.49,7299.45,6515.62,7225.96,38370],["2020-08-31",6736.07,7299.45,6736.07,6760.56,17300],["2020-09-01",6785.06,7225.96,6785.06,6785.06,59160],["2020-09-03",6785.06,6809.55,6785.06,6785.06,790],["2020-09-04",6613.59,6613.59,6613.59,6613.59,900],["2020-09-07",6956.52,7054.5,6883.04,6956.52,18710],["2020-09-08",7152.48,7152.48,6858.54,6858.54,60],["2020-09-09",7152.48,7225.96,6981.02,6981.02,13760],["2020-09-10",6883.04,7250.46,6883.04,6956.52,40],["2020-09-11",7225.96,7225.96,6711.57,6711.57,4490],["2020-09-14",6858.54,7176.98,6858.54,6883.04,15140],["2020-09-15",7250.46,7299.45,6956.52,6956.52,104970],["2020-09-16",6907.53,7421.92,6907.53,7348.44,179010],["2020-09-17",7348.44,7348.44,7348.44,7348.44,100],["2020-09-18",7348.44,7544.4,7176.98,7348.44,8090],["2020-09-21",6956.52,7421.92,6956.52,7030.01,31310],["2020-09-22",7348.44,7348.44,7005.51,7005.51,25500],["2020-09-23",7005.51,7005.51,7005.51,7005.51,10],["2020-09-24",7299.45,7348.44,7201.47,7323.94,1520],["2020-09-25",7299.45,7348.44,7103.49,7103.49,17840],["2020-09-28",7299.45,7446.42,7152.48,7152.48,32180],["2020-09-29",7299.45,7299.45,7152.48,7152.48,91840],["2020-09-30",7274.95,7299.45,7274.95,7299.45,45840],["2020-10-01",7397.43,7397.43,7152.48,7299.45,530],["2020-10-02",7446.42,7446.42,7103.49,7299.45,1370],["2020-10-05",7299.45,7299.45,6956.52,7250.46,9600],["2020-10-06",7250.46,7250.46,7103.49,7103.49,36120],["2020-10-07",7103.49,7299.45,7054.5,7152.48,22640],["2020-10-08",7201.47,7348.44,7152.48,7201.47,41490],["2020-10-09",7201.47,7397.43,7152.48,7152.48,22710],["2020-10-12",7348.44,7348.44,7152.48,7152.48,16210],["2020-10-13",7299.45,7348.44,7201.47,7201.47,39520],["2020-10-14",7030.01,7348.44,7030.01,7201.47,770],["2020-10-15",7348.44,7348.44,7005.51,7030.01,60810],["2020-10-16",7152.48,7152.48,6858.54,6858.54,70],["2020-10-19",7225.96,7250.46,6760.56,6760.56,5450],["2020-10-20",6760.56,7225.96,6760.56,7225.96,98290],["2020-10-21",7348.44,7348.44,7225.96,7225.96,17940],["2020-10-22",7152.48,7225.96,7152.48,7225.96,310],["2020-10-23",7225.96,7225.96,7225.96,7225.96,10],["2020-10-26",7299.45,7299.45,7201.47,7225.96,44710],["2020-10-27",7225.96,7225.96,7152.48,7176.98,31240],["2020-10-28",7225.96,7225.96,6858.54,6858.54,2630],["2020-10-29",7030.01,7054.5,7030.01,7054.5,2480],["2020-10-30",7054.5,7152.48,7054.5,7152.48,13990],["2020-11-02",7152.48,7225.96,7152.48,7201.47,94320],["2020-11-03",7225.96,7225.96,6956.52,6956.52,44720],["2020-11-04",6956.52,6956.52,6956.52,6956.52,0],["2020-11-05",7103.49,7421.92,6956.52,6956.52,29960],["2020-11-06",6956.52,7225.96,6956.52,7005.51,5570],["2020-11-09",7201.47,7225.96,7201.47,7201.47,5020],["2020-11-10",7225.96,7299.45,7225.96,7225.96,20140],["2020-11-11",7225.96,7250.46,7201.47,7225.96,15510],["2020-11-12",7225.96,7225.96,7225.96,7225.96,0],["2020-11-13",7225.96,7225.96,7225.96,7225.96,0],["2020-11-16",7348.44,7348.44,7103.49,7103.49,2080],["2020-11-17",7103.49,7348.44,7054.5,7054.5,12780],["2020-11-18",7054.5,7054.5,7054.5,7054.5,0],["2020-11-19",7054.5,7054.5,7054.5,7054.5,0],["2020-11-20",7152.48,7348.44,7103.49,7103.49,3280],["2020-11-23",7225.96,7225.96,7103.49,7103.49,8530],["2020-11-24",7348.44,7348.44,7152.48,7201.47,12770],["2020-11-25",7348.44,7348.44,7348.44,7348.44,240],["2020-11-26",7348.44,7348.44,7103.49,7299.45,12020],["2020-11-27",7348.44,7348.44,7152.48,7299.45,3020],["2020-11-30",7176.98,7299.45,7152.48,7299.45,6010],["2020-12-01",7152.48,7299.45,7152.48,7176.98,18510],["2020-12-02",7348.44,7348.44,7176.98,7176.98,2880],["2020-12-03",7250.46,7666.87,7250.46,7446.42,8520],["2020-12-04",7299.45,7299.45,7299.45,7299.45,6000],["2020-12-07",7397.43,7397.43,7299.45,7299.45,29860],["2020-12-08",7593.39,7593.39,7103.49,7299.45,33130],["2020-12-09",7299.45,7299.45,7299.45,7299.45,26410],["2020-12-10",7299.45,7323.94,7299.45,7299.45,92200],["2020-12-11",7299.45,7299.45,7250.46,7299.45,10050],["2020-12-14",7470.91,7470.91,7201.47,7299.45,18450],["2020-12-15",7299.45,7299.45,7250.46,7299.45,5500],["2020-12-16",7299.45,7348.44,7299.45,7299.45,69300],["2020-12-17",7201.47,7299.45,7201.47,7250.46,5510],["2020-12-18",7201.47,7299.45,6785.06,7274.95,13240],["2020-12-21",7274.95,7299.45,7250.46,7274.95,32750],["2020-12-22",7348.44,7348.44,7201.47,7299.45,1090],["2020-12-23",7201.47,7348.44,7201.47,7348.44,19630],["2020-12-24",7593.39,7593.39,7176.98,7176.98,11030],["2020-12-25",7348.44,7348.44,7176.98,7348.44,9930],["2020-12-28",7348.44,7348.44,7176.98,7176.98,2420],["2020-12-29",7299.45,7348.44,7152.48,7152.48,13610],["2020-12-30",7152.48,7152.48,7103.49,7103.49,6790],["2020-12-31",7103.49,7348.44,7103.49,7152.48,6850],["2021-01-04",7103.49,7495.41,7103.49,7470.91,35500],["2021-01-05",7348.44,7446.42,7348.44,7348.44,1900],["2021-01-06",7348.44,7397.43,7348.44,7348.44,1100],["2021-01-07",7127.99,7152.48,7127.99,7152.48,1000],["2021-01-08",7152.48,7201.47,7152.48,7201.47,600],["2021-01-11",7250.46,7372.93,7201.47,7250.46,32700],["2021-01-12",7348.44,7446.42,7348.44,7421.92,1700],["2021-01-13",7397.43,7446.42,7372.93,7372.93,5600],["2021-01-14",7348.44,7372.93,7348.44,7372.93,18500],["2021-01-15",7421.92,7764.85,7348.44,7593.39,57200],["2021-01-18",7593.39,7642.38,7446.42,7642.38,50400],["2021-01-19",7838.33,7838.33,7544.4,7544.4,43500],["2021-01-20",7544.4,7838.33,7446.42,7789.35,47600],["2021-01-21",7838.33,8303.74,7593.39,8303.74,69000],["2021-01-22",8328.23,8475.2,7985.3,8181.26,51000],["2021-01-25",8181.26,8573.18,8034.29,8548.68,113700],["2021-01-26",8426.21,8426.21,8181.26,8230.25,35600],["2021-01-27",8132.27,8230.25,7911.82,8058.79,48100],["2021-01-28",7838.33,8230.25,7495.41,7838.33,37900],["2021-01-29",8230.25,8230.25,7789.35,8034.29,27400],["2021-02-01",7887.32,8034.29,7838.33,7985.3,8500],["2021-02-02",7887.32,7936.31,7470.91,7838.33,39300],["2021-02-03",7838.33,7985.3,7593.39,7985.3,37200],["2021-02-04",7838.33,7838.33,7593.39,7813.84,15000],["2021-02-05",7642.38,7740.36,7544.4,7691.37,97300],["2021-02-08",7691.37,7838.33,7544.4,7544.4,23300],["2021-02-09",7764.85,7838.33,7593.39,7838.33,18700],["2021-02-17",7740.36,8279.24,7740.36,8083.28,22900],["2021-02-18",7838.33,7838.33,7838.33,7838.33,11000],["2021-02-19",7887.32,7936.31,7642.38,7838.33,24900],["2021-02-22",7838.33,7911.82,7691.37,7838.33,65900],["2021-02-23",7838.33,7838.33,7740.36,7838.33,24400],["2021-02-24",7838.33,7960.81,7715.86,7715.86,25400],["2021-02-25",7715.86,7887.32,7715.86,7813.84,26500],["2021-02-26",7862.83,7862.83,7740.36,7838.33,30200],["2021-03-01",7936.31,8083.28,7887.32,7887.32,73900],["2021-03-02",8328.23,8328.23,8083.28,8181.26,78900],["2021-03-03",8205.76,8377.22,8205.76,8328.23,65700],["2021-03-04",8328.23,8622.17,8156.77,8426.21,136800],["2021-03-05",8573.18,8573.18,8181.26,8426.21,111200],["2021-03-08",8328.23,9014.09,8181.26,9014.09,335300],["2021-03-09",9014.09,9454.99,8867.12,9259.03,249300],["2021-03-10",9259.03,9259.03,8891.61,9259.03,77500],["2021-03-11",9014.09,9063.07,8769.14,9014.09,148600],["2021-03-12",9014.09,9014.09,8744.64,8744.64,134200],["2021-03-15",8818.13,9259.03,8769.14,9063.07,189000],["2021-03-16",9063.07,9063.07,8769.14,8867.12,59600],["2021-03-17",8867.12,8916.11,8769.14,8891.61,32800],["2021-03-18",8891.61,8940.6,8867.12,8867.12,33200],["2021-03-19",8867.12,8940.6,8573.18,8818.13,175900],["2021-03-22",8818.13,8867.12,8720.15,8867.12,51100],["2021-03-23",8916.11,8965.1,8769.14,8867.12,1337400],["2021-03-24",8769.14,8818.13,8622.17,8818.13,44600],["2021-03-25",8818.13,8818.13,8597.67,8720.15,25400],["2021-03-26",8720.15,8720.15,8328.23,8622.17,73800],["2021-03-29",8744.64,8793.63,8622.17,8769.14,63800],["2021-03-30",8769.14,8916.11,8720.15,8818.13,52100],["2021-03-31",8818.13,8965.1,8769.14,8867.12,95000],["2021-04-01",8867.12,9210.04,8867.12,9112.06,182100],["2021-04-02",9210.04,9210.04,8818.13,9087.57,70900],["2021-04-05",8867.12,9063.07,8818.13,8916.11,68500],["2021-04-06",8818.13,8867.12,8622.17,8769.14,111600],["2021-04-07",8720.15,8720.15,8548.68,8720.15,93500],["2021-04-08",8867.12,8891.61,8695.65,8891.61,58000],["2021-04-09",8818.13,8891.61,8769.14,8818.13,54200],["2021-04-12",8818.13,8867.12,8720.15,8867.12,74200],["2021-04-13",8818.13,8867.12,8720.15,8720.15,101100],["2021-04-14",8720.15,9014.09,8671.16,8989.59,172600],["2021-04-15",8989.59,9063.07,8916.11,8965.1,366300],["2021-04-16",9577.47,9577.47,9577.47,9577.47,198800],["2021-04-19",10238.82,10238.82,10238.82,10238.82,75200],["2021-04-20",10949.17,10949.17,10949.17,10949.17,282100],["2021-04-22",11708.51,11708.51,10973.67,11218.62,1045800],["2021-04-23",11169.63,12002.45,11022.66,12002.45,451500],["2021-04-26",12590.33,12639.31,12002.45,12247.4,370700],["2021-04-27",11806.49,12688.3,11733.01,12688.3,358400],["2021-04-28",12345.38,12737.29,11806.49,11806.49,412600],["2021-04-29",12002.45,12198.41,11757.5,11928.97,166700],["2021-05-04",11830.99,12247.4,11267.61,11830.99,260300],["2021-05-05",11708.51,11953.46,11292.1,11463.56,250700],["2021-05-06",11463.56,11757.5,11316.6,11463.56,236700],["2021-05-07",11463.56,12247.4,11463.56,12100.43,350300],["2021-05-10",12149.42,12786.28,12100.43,12712.8,527700],["2021-05-11",12639.31,12712.8,12247.4,12320.88,322900],["2021-05-12",12002.45,12492.35,11806.49,12492.35,259900],["2021-05-13",12247.4,12492.35,12100.43,12149.42,259900],["2021-05-14",12149.42,12296.39,11904.47,12002.45,191800],["2021-05-17",11561.54,11879.98,11414.58,11561.54,219300],["2021-05-18",11659.52,12051.44,11537.05,11733.01,115600],["2021-05-19",11733.01,12100.43,11561.54,11757.5,131000],["2021-05-20",11610.53,11610.53,11267.61,11561.54,145100],["2021-05-21",11757.5,12051.44,11561.54,11806.49,192900],["2021-05-24",12002.45,12222.9,11855.48,12002.45,109500],["2021-05-25",12002.45,12345.38,11757.5,12100.43,231200],["2021-05-26",12100.43,12100.43,11782.0,11855.48,112000],["2021-05-27",11855.48,11855.48,11365.59,11414.58,128100],["2021-05-28",11414.58,11733.01,11292.1,11659.52,125200],["2021-05-31",11904.47,12051.44,11610.53,11855.48,182700],["2021-06-01",11855.48,11904.47,11708.51,11708.51,110400],["2021-06-02",11610.53,11904.47,11610.53,11733.01,145900],["2021-06-03",11708.51,12247.4,11708.51,12002.45,180500],["2021-06-04",12051.44,12590.33,12051.44,12492.35,184400],["2021-06-07",12737.29,13178.2,12541.34,12884.26,377400],["2021-06-08",13619.11,13619.11,13006.74,13006.74,303400],["2021-06-09",12982.24,12982.24,12100.43,12737.29,184300],["2021-06-10",12492.35,12859.77,12247.4,12516.84,150400],["2021-06-11",12516.84,12663.81,12394.37,12516.84,168500],["2021-06-14",13225.34,13225.34,12490.6,12595.56,139200],["2021-06-15",12543.08,12543.08,12228.19,12280.67,181400],["2021-06-16",12280.67,12516.84,12149.47,12333.16,109900],["2021-06-17",12175.71,12438.12,12175.71,12228.19,122900],["2021-06-18",12280.67,13067.9,12254.43,13067.9,322300],["2021-06-21",13540.23,13750.16,13382.79,13382.79,250100],["2021-06-22",13382.79,13382.79,12989.17,13067.9,229100],["2021-06-23",12962.93,13120.38,12831.73,13067.9,158900],["2021-06-24",13172.86,13172.86,12753.01,12831.73,84000],["2021-06-25",12831.73,13015.42,12648.04,12884.21,55400],["2021-06-28",12884.21,13382.79,12884.21,13330.3,143900],["2021-06-29",13540.23,13566.47,13199.1,13277.82,112400],["2021-06-30",13277.82,13382.79,13225.34,13277.82,89500],["2021-07-01",13356.55,14170.01,13356.55,14038.8,336300],["2021-07-02",14222.49,14432.42,14038.8,14222.49,191000],["2021-07-05",14170.01,14222.49,13855.12,13986.32,110300],["2021-07-06",13855.12,13960.08,13015.42,13015.42,179300],["2021-07-07",12989.17,13015.42,12228.19,12648.04,244500],["2021-07-08",12621.8,12805.49,12385.64,12595.56,171000],["2021-07-09",12385.64,12648.04,12333.16,12464.36,79600],["2021-07-12",12333.16,12464.36,11598.41,11808.34,312700],["2021-07-13",11808.34,12280.67,11808.34,12228.19,43500],["2021-07-14",12385.64,12805.49,12201.95,12464.36,144200],["2021-07-15",12385.64,12962.93,12385.64,12884.21,30800],["2021-07-16",12805.49,13067.9,12674.29,12884.21,43000],["2021-07-19",12779.25,13618.95,12648.04,12936.69,98300],["2021-07-20",12962.93,13225.34,12595.56,12962.93,129900],["2021-07-21",13120.38,13120.38,12674.29,12857.97,83100],["2021-07-22",12857.97,12910.45,12595.56,12857.97,155300],["2021-07-23",12962.93,13015.42,12700.53,12857.97,203100],["2021-07-26",13067.9,13199.1,12753.01,13120.38,178400],["2021-07-27",13225.34,13435.27,13067.9,13120.38,82300],["2021-07-28",13094.14,13120.38,12726.77,12936.69,101000],["2021-07-29",12910.45,13015.42,12831.73,12962.93,112300],["2021-07-30",12910.45,13172.86,12831.73,12962.93,166200],["2021-08-02",12962.93,13356.55,12962.93,13225.34,182900],["2021-08-03",13225.34,13960.08,13199.1,13802.64,251200],["2021-08-04",13802.64,13933.84,13618.95,13645.19,102900],["2021-08-05",13645.19,13855.12,13487.75,13750.16,147000],["2021-08-06",13697.67,13855.12,13540.23,13592.71,169300],["2021-08-09",13382.79,13618.95,13356.55,13618.95,149400],["2021-08-10",13750.16,13750.16,13356.55,13540.23,161200],["2021-08-11",13540.23,13671.43,13435.27,13513.99,161200],["2021-08-12",13382.79,14432.42,13382.79,13960.08,260100],["2021-08-13",14012.56,14065.05,13435.27,13697.67,111700],["2021-08-16",13671.43,14012.56,13645.19,13907.6,177200],["2021-08-17",14065.05,14878.51,13960.08,14878.51,891800],["2021-08-18",15167.16,15587.01,14957.23,15009.71,336300],["2021-08-19",14852.27,15639.49,14694.82,15377.08,175300],["2021-08-20",15272.12,15272.12,14327.45,14379.93,480500],["2021-08-23",14379.93,14379.93,13382.79,13382.79,491400],["2021-08-24",13592.71,13618.95,13251.58,13382.79,198800],["2021-08-25",13487.75,14091.29,13382.79,14091.29,234600],["2021-08-26",14091.29,14117.53,13907.6,14065.05,144200],["2021-08-27",13907.6,14143.77,13697.67,14091.29,116500],["2021-08-30",14248.73,14589.86,14065.05,14327.45,213000],["2021-08-31",14852.27,14957.23,14458.66,14537.38,294700],["2021-09-01",14274.97,14747.31,14274.97,14563.62,154600],["2021-09-06",14694.82,15272.12,14694.82,15219.64,461700],["2021-09-07",15324.6,15455.81,14878.51,14904.75,374900],["2021-09-08",14983.47,15088.44,14747.31,14747.31,302900],["2021-09-09",15062.19,15062.19,14773.55,14904.75,238600],["2021-09-10",14957.23,15744.45,14904.75,15744.45,489800],["2021-09-13",15639.49,15639.49,15219.64,15429.56,547700],["2021-09-14",15245.88,15744.45,15245.88,15534.53,244500],["2021-09-15",15744.45,16006.86,15429.56,15954.38,425300],["2021-09-16",15954.38,16138.07,15482.05,15928.14,258000],["2021-09-17",15954.38,16243.03,15744.45,16111.82,228000],["2021-09-20",16164.31,16190.55,15482.05,15482.05,484900],["2021-09-21",15219.64,15377.08,14930.99,15009.71,702800],["2021-09-22",15062.19,15324.6,14904.75,15219.64,493400],["2021-09-23",15219.64,15219.64,14930.99,15193.4,434800],["2021-09-24",15193.4,15193.4,15009.71,15009.71,113500],["2021-09-27",15009.71,15035.95,14537.38,14589.86,278500],["2021-09-28",14589.86,15009.71,14196.25,14852.27,229200],["2021-09-29",14930.99,15009.71,14537.38,14799.79,97100],["2021-09-30",14799.79,14930.99,14694.82,14852.27,98300],["2021-10-01",14878.51,14983.47,14721.06,14747.31,129100],["2021-10-04",14878.51,15088.44,14537.38,14930.99,202900],["2021-10-05",15009.71,15009.71,14799.79,14904.75,121100],["2021-10-06",14930.99,14957.23,14773.55,14878.51,157000],["2021-10-07",14878.51,15350.84,14747.31,15219.64,395700],["2021-10-08",15482.05,15534.53,15167.16,15272.12,329200],["2021-10-11",15298.36,15298.36,15140.92,15219.64,148000],["2021-10-12",15219.64,15219.64,14904.75,15009.71,249000],["2021-10-13",15062.19,15062.19,14721.06,14799.79,223300],["2021-10-14",14721.06,14983.47,14721.06,14904.75,135500],["2021-10-15",14930.99,15193.4,14826.03,15035.95,273700],["2021-10-18",15062.19,15403.32,15035.95,15219.64,293900],["2021-10-19",15088.44,15272.12,15035.95,15167.16,112600],["2021-10-20",15062.19,15455.81,15062.19,15377.08,503700],["2021-10-21",15482.05,16452.95,15403.32,16452.95,989800],["2021-10-22",17135.21,17423.86,16820.32,16925.29,818600],["2021-10-25",17030.25,17240.18,16374.23,16584.16,576600],["2021-10-26",16426.71,16636.64,15954.38,16636.64,480400],["2021-10-27",16689.12,16820.32,16479.2,16794.08,362500],["2021-10-28",16846.57,16899.05,16426.71,16794.08,328200],["2021-10-29",16820.32,16899.05,16531.68,16794.08,361900],["2021-11-01",16767.84,16767.84,16452.95,16505.44,281700],["2021-11-02",16347.99,16741.6,16347.99,16610.4,217400],["2021-11-03",16610.4,16636.64,16006.86,16006.86,380300],["2021-11-04",16006.86,16374.23,15849.42,16059.34,194600],["2021-11-05",16006.86,16531.68,16006.86,16531.68,202800],["2021-11-08",16374.23,16531.68,16033.1,16321.75,265500],["2021-11-09",16269.27,16452.95,16138.07,16138.07,250600],["2021-11-10",16111.82,16321.75,16006.86,16059.34,203500],["2021-11-11",16006.86,16006.86,15167.16,15718.21,355000],["2021-11-12",15691.97,15980.62,15482.05,15928.14,154100],["2021-11-15",15849.42,15901.9,15639.49,15901.9,236900],["2021-11-16",15744.45,15744.45,15219.64,15508.29,411500],["2021-11-17",15508.29,15744.45,15508.29,15665.73,154300],["2021-11-18",15560.77,15587.01,15245.88,15324.6,233700],["2021-11-19",14983.47,15009.71,14327.45,14668.58,453000],["2021-11-22",14589.86,14904.75,14327.45,14353.69,140600],["2021-11-23",14353.69,14852.27,14143.77,14616.1,180100],["2021-11-24",14563.62,14852.27,14379.93,14537.38,149900],["2021-11-25",14694.82,14747.31,14379.93,14537.38,139100],["2021-11-26",14642.34,14930.99,14537.38,14799.79,227200],["2021-11-29",14563.62,14799.79,14170.01,14484.9,120900],["2021-11-30",14537.38,14721.06,14484.9,14537.38,110800],["2021-12-01",14484.9,14563.62,14248.73,14484.9,170100],["2021-12-02",14484.9,14484.9,14196.25,14196.25,162800],["2021-12-03",14379.93,14432.42,14012.56,14012.56,151600],["2021-12-06",14012.56,14091.29,13172.86,13172.86,156600],["2021-12-07",13120.38,13881.36,13120.38,13487.75,89300],["2021-12-08",13487.75,13592.71,13120.38,13330.3,120900],["2021-12-09",13435.27,13435.27,13172.86,13277.82,40400],["2021-12-10",13435.27,13435.27,13225.34,13277.82,52400],["2021-12-13",13382.79,13540.23,13277.82,13304.06,67200],["2021-12-14",13304.06,14222.49,13225.34,14012.56,184200],["2021-12-15",14117.53,14117.53,13618.95,13697.67,61200],["2021-12-16",13671.43,13933.84,13513.99,13697.67,58400],["2021-12-17",13487.75,13592.71,13382.79,13513.99,91800],["2021-12-20",13671.43,13671.43,13382.79,13461.51,48000],["2021-12-21",13461.51,13513.99,13225.34,13461.51,59500],["2021-12-22",13461.51,13618.95,13172.86,13251.58,154200],["2021-12-23",13251.58,13277.82,12753.01,12936.69,164600],["2021-12-24",12962.93,13120.38,12936.69,13067.9,40600],["2021-12-27",13120.38,13330.3,13067.9,13120.38,58400],["2021-12-28",13172.86,13304.06,13094.14,13225.34,128800],["2021-12-29",13225.34,13487.75,13225.34,13251.58,95400],["2021-12-30",13435.27,13645.19,13199.1,13330.3,116700],["2021-12-31",13513.99,13513.99,13356.55,13435.27,47600],["2022-01-04",13461.51,13592.71,13382.79,13487.75,115600],["2022-01-05",13461.51,13540.23,13356.55,13356.55,102000],["2022-01-06",13487.75,13513.99,13251.58,13382.79,108700],["2022-01-07",13330.3,13356.55,13225.34,13277.82,74700],["2022-01-10",13409.03,13409.03,13041.66,13041.66,89800],["2022-01-11",13120.38,13146.62,12857.97,12962.93,76500],["2022-01-12",13041.66,13172.86,12831.73,13094.14,149000],["2022-01-13",13120.38,13225.34,12910.45,13094.14,88500],["2022-01-14",13094.14,13094.14,12805.49,12962.93,103200],["2022-01-17",13067.9,13120.38,12464.36,12595.56,113400],["2022-01-18",12595.56,12595.56,12123.23,12123.23,93700],["2022-01-19",12123.23,12280.67,12044.51,12228.19,84900],["2022-01-20",12096.99,12726.77,12070.75,12595.56,106300],["2022-01-21",12595.56,12753.01,12490.6,12621.8,83800],["2022-01-24",12621.8,12779.25,12070.75,12070.75,81000],["2022-01-25",12018.27,12857.97,11808.34,12070.75,174300],["2022-01-26",12070.75,12228.19,11965.79,12149.47,84700],["2022-01-27",12123.23,12149.47,11834.58,11860.82,56400],["2022-01-28",12123.23,12175.71,11860.82,12070.75,39800],["2022-02-07",12228.19,12464.36,12096.99,12333.16,57600],["2022-02-08",12438.12,12910.45,12280.67,12831.73,173200],["2022-02-09",12962.93,13487.75,12831.73,13225.34,202000],["2022-02-10",13382.79,13382.79,13015.42,13067.9,94500],["2022-02-11",13067.9,13120.38,12884.21,13120.38,114100],["2022-02-14",13067.9,13120.38,12989.17,13041.66,91900],["2022-02-15",12989.17,13120.38,12910.45,13067.9,212200],["2022-02-16",13120.38,13199.1,13041.66,13120.38,68900],["2022-02-17",13146.62,13251.58,13094.14,13251.58,105400],["2022-02-18",13225.34,13540.23,13146.62,13382.79,126000],["2022-02-21",13330.3,13409.03,13277.82,13330.3,92000],["2022-02-22",13304.06,13356.55,13199.1,13277.82,133100],["2022-02-23",13277.82,13409.03,13225.34,13382.79,84300],["2022-02-24",13409.03,13461.51,13120.38,13172.86,191600],["2022-02-25",13146.62,13330.3,13146.62,13277.82,91600],["2022-02-28",13277.82,13960.08,13277.82,13960.08,223300],["2022-03-01",13960.08,14170.01,13802.64,13986.32,160300],["2022-03-02",13986.32,14065.05,13828.88,13828.88,132000],["2022-03-03",13881.36,14170.01,13881.36,14170.01,163000],["2022-03-04",14484.9,14484.9,14222.49,14327.45,143500],["2022-03-07",14406.18,15062.19,14379.93,14930.99,245100],["2022-03-08",14799.79,14904.75,14642.34,14694.82,141200],["2022-03-09",14642.34,14852.27,14458.66,14589.86,129300],["2022-03-10",14694.82,14747.31,14537.38,14563.62,105500],["2022-03-11",14589.86,14694.82,14432.42,14432.42,101700],["2022-03-14",14432.42,14432.42,13855.12,14117.53,166000],["2022-03-15",13802.64,13960.08,13592.71,13933.84,85200],["2022-03-16",13802.64,14117.53,13671.43,13960.08,173300],["2022-03-17",14117.53,14694.82,13986.32,14589.86,277600],["2022-03-18",15587.01,15587.01,15587.01,15587.01,298000],["2022-03-21",16636.64,16636.64,16059.34,16243.03,357100],["2022-03-22",16216.79,16243.03,15823.18,16216.79,228000],["2022-03-23",16243.03,16321.75,16059.34,16321.75,191100],["2022-03-24",16321.75,16951.53,16164.31,16899.05,343100],["2022-03-25",16951.53,17161.45,16846.57,17056.49,202600],["2022-03-28",16794.08,17187.7,16794.08,17108.97,236000],["2022-03-29",17056.49,17213.94,17056.49,17108.97,182830],["2022-03-30",17240.18,17318.9,16794.08,16899.05,182900],["2022-03-31",16899.05,16977.77,16374.23,16426.71,159300],["2022-04-01",16452.95,16767.84,16452.95,16584.16,130300],["2022-04-04",16636.64,16794.08,16452.95,16584.16,181700],["2022-04-05",16557.92,17213.94,16374.23,16767.84,172500],["2022-04-06",16846.57,17161.45,16846.57,17004.01,200000],["2022-04-07",17686.27,18106.12,17292.66,17896.2,860500],["2022-04-08",17896.2,18106.12,17843.71,18053.64,335000],["2022-04-12",18001.16,18001.16,17004.01,17004.01,274200],["2022-04-13",17056.49,17056.49,16374.23,16846.57,257800],["2022-04-14",16899.05,17397.62,16846.57,17161.45,180900],["2022-04-15",17082.73,17082.73,16610.4,16767.84,168100],["2022-04-18",16662.88,16741.6,16059.34,16243.03,194400],["2022-04-19",16164.31,16400.47,15770.69,15796.94,175400],["2022-04-20",15560.77,15823.18,15350.84,15403.32,128000],["2022-04-21",15193.4,15455.81,14327.45,15219.64,173300],["2022-04-22",15167.16,15691.97,15009.71,15009.71,96500],["2022-04-25",15219.64,15219.64,14432.42,14616.1,127900],["2022-04-26",14563.62,15193.4,14563.62,15193.4,110400],["2022-04-27",15114.68,15298.36,14957.23,15193.4,61700],["2022-04-28",15167.16,15272.12,15009.71,15193.4,56800],["2022-04-29",14983.47,15744.45,14957.23,15744.45,100200],["2022-05-04",15744.45,16347.99,15744.45,16164.31,89000],["2022-05-05",16190.55,16374.23,15770.69,16059.34,81300],["2022-05-06",15901.9,16059.34,15691.97,15718.21,124600],["2022-05-09",15691.97,15691.97,14904.75,14930.99,120400],["2022-05-10",14852.27,15009.71,14642.34,14957.23,71000],["2022-05-11",14930.99,15140.92,14878.51,15035.95,28000],["2022-05-12",15219.64,15219.64,14694.82,14904.75,76300],["2022-05-13",14694.82,14878.51,14196.25,14196.25,133100],["2022-05-16",14196.25,14537.38,14196.25,14274.97,75200],["2022-05-17",14196.25,14904.75,13960.08,14642.34,45700],["2022-05-18",14694.82,15062.19,14642.34,14983.47,111400],["2022-05-19",14747.31,14957.23,14747.31,14904.75,37700],["2022-05-20",14904.75,14957.23,14721.06,14878.51,36300],["2022-05-23",14904.75,14904.75,14668.58,14773.55,31700],["2022-05-24",14721.06,14799.79,14327.45,14432.42,90300],["2022-05-25",14432.42,14721.06,14353.69,14642.34,128400],["2022-05-26",14694.82,14878.51,14694.82,14773.55,86000],["2022-05-27",14773.55,14904.75,14694.82,14826.03,26500],["2022-05-30",14904.75,15009.71,14852.27,15009.71,60400],["2022-05-31",15035.95,15167.16,14930.99,15009.71,73000],["2022-06-01",15009.71,15534.53,15009.71,15534.53,87300],["2022-06-02",15534.53,15928.14,15429.56,15429.56,100200],["2022-06-03",15377.08,15560.77,15350.84,15534.53,49600],["2022-06-06",15482.05,15508.29,15088.44,15167.16,63300],["2022-06-07",15219.64,15403.32,14589.86,15035.95,231000],["2022-06-08",15193.4,15954.38,15062.19,15954.38,123300],["2022-06-09",16479.2,17004.01,16374.23,16794.08,411500],["2022-06-10",16846.57,17318.9,16794.08,17161.45,553600],["2022-06-13",16374.23,17082.73,16216.79,16295.51,296200],["2022-06-14",16295.51,16400.47,16059.34,16243.03,170200],["2022-06-15",16374.23,16662.88,16269.27,16505.44,330500],["2022-06-16",16794.08,16925.29,16426.71,16479.2,410700],["2022-06-17",16374.23,16374.23,15744.45,15875.66,299400],["2022-06-20",15875.66,16190.55,15062.19,15088.44,562600],["2022-06-21",14074.24,14721.33,14033.8,14033.8,167200],["2022-06-22",13993.36,13993.36,13063.16,13063.16,297700],["2022-06-23",12294.74,12577.84,12173.41,12375.63,219000],["2022-06-24",12375.63,13224.94,12335.18,13224.94,148600],["2022-06-27",13427.15,13669.81,13305.82,13386.71,68400],["2022-06-28",13346.27,13346.27,12941.83,13103.61,145200],["2022-06-29",12941.83,13184.49,12820.5,13184.49,111900],["2022-06-30",13265.38,13508.04,12941.83,12941.83,71300],["2022-07-01",12901.39,12982.28,12496.96,12901.39,94000],["2022-07-04",12901.39,13144.05,12739.62,12901.39,46200],["2022-07-05",12860.95,12860.95,12537.4,12618.29,99700],["2022-07-06",12618.29,12780.06,12375.63,12537.4,46500],["2022-07-07",12699.17,12699.17,12335.18,12456.51,52500],["2022-07-08",12375.63,12618.29,12375.63,12537.4,59100],["2022-07-11",12618.29,12658.73,12375.63,12456.51,41200],["2022-07-12",12456.51,12537.4,12254.3,12416.07,80600],["2022-07-13",12335.18,12618.29,12213.85,12537.4,101100],["2022-07-14",12537.4,12577.84,12335.18,12496.96,67200],["2022-07-15",12335.18,12658.73,12335.18,12577.84,105300],["2022-07-18",12577.84,12577.84,12416.07,12456.51,79900],["2022-07-19",12416.07,12537.4,12375.63,12456.51,97700],["2022-07-20",12537.4,12577.84,12416.07,12456.51,108400],["2022-07-21",12416.07,12537.4,12375.63,12496.96,67300],["2022-07-22",12496.96,12577.84,12416.07,12496.96,53300],["2022-07-25",12375.63,12375.63,12132.97,12294.74,94300],["2022-07-26",12213.85,12335.18,12173.41,12173.41,40100],["2022-07-27",12132.97,12132.97,11728.54,11930.75,59700],["2022-07-28",12132.97,12254.3,12011.64,12092.53,51400],["2022-07-29",12092.53,12132.97,11930.75,12011.64,47500],["2022-08-01",11930.75,12132.97,11930.75,12011.64,46300],["2022-08-02",12011.64,12132.97,11971.2,12092.53,58900],["2022-08-03",12092.53,12496.96,11971.2,12456.51,171700],["2022-08-04",12537.4,12537.4,12335.18,12416.07,54400],["2022-08-05",12213.85,12456.51,12213.85,12294.74,47900],["2022-08-08",12294.74,12618.29,12294.74,12618.29,89500],["2022-08-09",12537.4,12699.17,12496.96,12577.84,102100],["2022-08-10",12941.83,12941.83,12618.29,12780.06,79900],["2022-08-11",12941.83,12941.83,12496.96,12577.84,78100],["2022-08-12",12577.84,12658.73,12416.07,12577.84,42200],["2022-08-15",12496.96,12496.96,12335.18,12416.07,146800],["2022-08-16",12335.18,12456.51,12294.74,12375.63,115800],["2022-08-17",12375.63,12416.07,12092.53,12213.85,124400],["2022-08-18",12092.53,12173.41,12011.64,12132.97,91300],["2022-08-19",12052.08,12294.74,11930.75,12011.64,97200],["2022-08-22",12092.53,12092.53,11849.87,11930.75,165700],["2022-08-23",11849.87,12011.64,11768.98,11930.75,83900],["2022-08-24",11971.2,12052.08,11930.75,12052.08,95600],["2022-08-25",12132.97,12132.97,12011.64,12092.53,79500],["2022-08-26",12132.97,12132.97,11890.31,11971.2,93900],["2022-08-29",11890.31,11890.31,11485.88,11688.09,117800],["2022-08-30",11688.09,11768.98,11566.76,11688.09,54900],["2022-08-31",11607.21,11647.65,11485.88,11526.32,78200],["2022-09-05",11728.54,12011.64,11728.54,12011.64,74400],["2022-09-06",11890.31,12092.53,11809.42,11809.42,41800],["2022-09-07",11728.54,11809.42,11607.21,11607.21,65000],["2022-09-08",11688.09,11688.09,11324.1,11526.32,88700],["2022-09-09",11566.76,11607.21,11404.99,11526.32,48500],["2022-09-12",11566.76,11768.98,11526.32,11566.76,46000],["2022-09-13",11566.76,11728.54,11485.88,11566.76,44500],["2022-09-14",11404.99,11526.32,11324.1,11526.32,81800],["2022-09-15",11445.43,11566.76,11445.43,11485.88,17400],["2022-09-16",11445.43,11485.88,11324.1,11445.43,78600],["2022-09-19",11445.43,11485.88,11121.89,11121.89,78200],["2022-09-20",11121.89,11404.99,11121.89,11324.1,97600],["2022-09-21",11283.66,11324.1,11162.33,11243.22,30700],["2022-09-22",11121.89,11526.32,11121.89,11404.99,46500],["2022-09-23",11404.99,11485.88,11243.22,11243.22,34500],["2022-09-26",11243.22,11283.66,11000.56,11162.33,55500],["2022-09-27",11081.44,11283.66,10960.11,11162.33,26600],["2022-09-28",11081.44,11162.33,10960.11,11121.89,41000],["2022-09-29",11000.56,11162.33,10879.23,10879.23,60300],["2022-09-30",10838.79,10919.67,10596.13,10879.23,63500],["2022-10-03",10838.79,10838.79,10353.47,10515.24,47400],["2022-10-04",10515.24,10757.9,10393.91,10393.91,36700],["2022-10-05",10474.8,10677.01,10393.91,10555.68,28600],["2022-10-06",10474.8,10757.9,10353.47,10353.47,41900],["2022-10-07",10434.35,10515.24,9665.93,10110.81,39600],["2022-10-10",9949.03,10515.24,9787.26,10110.81,35400],["2022-10-11",10110.81,10272.58,9908.59,10110.81,41300],["2022-10-12",9908.59,10272.58,9908.59,10151.25,61200],["2022-10-13",10353.47,10353.47,10029.92,10151.25,17300],["2022-10-14",10272.58,10272.58,10029.92,10191.69,50000],["2022-10-17",10110.81,10272.58,9908.59,10110.81,62700],["2022-10-18",10191.69,10191.69,9908.59,10029.92,60700],["2022-10-19",10029.92,10110.81,9949.03,10110.81,9800],["2022-10-20",9423.27,9868.15,9423.27,9423.27,157250],["2022-10-21",9423.27,9423.27,8776.18,8776.18,176500],["2022-10-24",8776.18,8776.18,8169.53,8209.98,98000],["2022-10-25",8088.65,8250.42,8064.38,8064.38,91600],["2022-10-26",8072.47,8129.09,8040.11,8064.38,49400],["2022-10-27",8080.56,8169.53,8007.76,8169.53,86900],["2022-10-28",8209.98,8250.42,8088.65,8209.98,88100],["2022-10-31",8209.98,8250.42,8072.47,8088.65,66500],["2022-11-01",8088.65,8209.98,8056.29,8080.56,73800],["2022-11-02",8169.53,8169.53,8072.47,8088.65,53300],["2022-11-03",8072.47,8209.98,8072.47,8088.65,74300],["2022-11-04",8169.53,8169.53,8048.2,8056.29,87900],["2022-11-07",8064.38,8088.65,7934.96,7934.96,65900],["2022-11-08",7384.93,7918.78,7384.93,7757.01,26000],["2022-11-09",7765.1,7918.78,7684.21,7878.34,18800],["2022-11-10",7724.66,7724.66,7328.31,7473.91,93400],["2022-11-11",7570.97,7570.97,7368.76,7554.79,24100],["2022-11-14",7619.5,7619.5,7029.03,7271.69,107300],["2022-11-15",6786.37,7020.94,6770.2,6770.2,185400],["2022-11-16",6470.92,7077.56,6301.05,7077.56,140200],["2022-11-17",7118.01,7352.58,7118.01,7279.78,44900],["2022-11-18",7279.78,7336.4,6980.5,7287.87,63800],["2022-11-21",7287.87,7360.67,7118.01,7279.78,19200],["2022-11-22",7142.27,7376.84,7142.27,7198.89,123500],["2022-11-23",7198.89,7263.6,6956.24,6996.68,26800],["2022-11-24",6996.68,7109.92,6673.13,6956.24,79700],["2022-11-25",6980.5,7182.72,6980.5,6996.68,69300],["2022-11-28",7271.69,7393.02,7271.69,7376.84,16900],["2022-11-29",7401.11,7595.24,7393.02,7562.88,61200],["2022-11-30",7562.88,7659.95,7482.0,7659.95,50100],["2022-12-01",7676.12,8169.53,7676.12,8088.65,186400],["2022-12-02",8169.53,8290.86,7991.58,8250.42,53900],["2022-12-05",8290.86,8573.96,8290.86,8493.08,89600],["2022-12-06",8493.08,8493.08,7902.61,7902.61,99200],["2022-12-07",7643.77,8088.65,7643.77,7765.1,27600],["2022-12-08",8007.76,8007.76,7805.54,7902.61,31600],["2022-12-09",8072.47,8072.47,7692.3,7894.52,22600],["2022-12-12",7991.58,8080.56,7781.28,7926.87,43800],["2022-12-13",7845.99,7983.49,7684.21,7926.87,16000],["2022-12-14",7934.96,8007.76,7926.87,7967.32,29400],["2022-12-15",7967.32,7999.67,7926.87,7951.14,49800],["2022-12-16",7999.67,8331.3,7999.67,8072.47,190500],["2022-12-19",8169.53,8331.3,8088.65,8209.98,99200],["2022-12-20",8169.53,8250.42,7684.21,7886.43,64600],["2022-12-21",7886.43,8007.76,7765.1,7886.43,100800],["2022-12-22",8080.56,8080.56,7845.99,7926.87,33500],["2022-12-23",7926.87,8007.76,7845.99,7967.32,45400],["2022-12-26",7999.67,7999.67,7522.44,7878.34,74100],["2022-12-27",7910.7,7926.87,7643.77,7732.75,72900],["2022-12-28",7732.75,7918.78,7603.33,7797.45,40600],["2022-12-29",7886.43,7999.67,7724.66,7926.87,52900],["2022-12-30",7926.87,8015.85,7845.99,7983.49,43500],["2023-01-03",7967.32,8088.65,7854.07,8088.65,42200],["2023-01-04",8129.09,8331.3,8129.09,8250.42,49200],["2023-01-05",8169.53,8290.86,8169.53,8169.53,70200],["2023-01-06",8088.65,8169.53,8056.29,8064.38,40900],["2023-01-09",8088.65,8290.86,8064.38,8129.09,110600],["2023-01-10",8209.98,8290.86,8088.65,8250.42,51400],["2023-01-11",7926.87,8331.3,7926.87,8290.86,28000],["2023-01-12",8331.3,8331.3,8169.53,8331.3,27500],["2023-01-13",8331.3,8412.19,8250.42,8331.3,72200],["2023-01-16",8331.3,8735.74,8250.42,8735.74,47300],["2023-01-17",8493.08,9018.84,8493.08,8978.4,27400],["2023-01-18",9140.17,9140.17,8897.51,8978.4,27800],["2023-01-19",8816.62,9140.17,8816.62,9099.73,50700],["2023-01-27",8493.08,8776.18,8493.08,8533.52,298200],["2023-01-30",8452.63,8735.74,8250.42,8654.85,43600],["2023-01-31",8573.96,8735.74,8493.08,8573.96,28400],["2023-02-01",8573.96,8695.29,8290.86,8331.3,34600],["2023-02-02",8412.19,8412.19,8209.98,8250.42,24200],["2023-02-03",8250.42,8452.63,8209.98,8331.3,25300],["2023-02-06",8412.19,8533.52,8169.53,8493.08,60300],["2023-02-07",8533.52,8614.41,8331.3,8493.08,52900],["2023-02-08",8331.3,8493.08,8331.3,8412.19,12000],["2023-02-09",8493.08,8533.52,8412.19,8412.19,29700],["2023-02-10",8412.19,8412.19,8331.3,8412.19,37800],["2023-02-13",8412.19,8493.08,8371.75,8493.08,34400],["2023-02-14",8412.19,8573.96,8371.75,8493.08,7700],["2023-02-15",8493.08,8573.96,8452.63,8573.96,15600],["2023-02-16",8573.96,8614.41,8371.75,8573.96,10900],["2023-02-17",8573.96,8573.96,8371.75,8493.08,1500],["2023-02-20",8493.08,8654.85,8493.08,8573.96,12300],["2023-02-21",8695.29,8695.29,8493.08,8573.96,27600],["2023-02-22",8412.19,8654.85,8412.19,8654.85,17000],["2023-02-23",8493.08,8654.85,8493.08,8654.85,13900],["2023-02-24",8735.74,8735.74,8493.08,8735.74,8800],["2023-02-27",8654.85,8654.85,8412.19,8493.08,20200],["2023-02-28",8331.3,8614.41,8331.3,8493.08,11700],["2023-03-01",8331.3,8533.52,8331.3,8533.52,13600],["2023-03-02",8452.63,8573.96,8452.63,8533.52,7500],["2023-03-03",8452.63,8573.96,8412.19,8573.96,16400],["2023-03-06",8371.75,8654.85,8371.75,8654.85,22000],["2023-03-07",8654.85,8735.74,8412.19,8735.74,33800],["2023-03-08",8735.74,8735.74,8614.41,8654.85,8700],["2023-03-09",8735.74,8735.74,8533.52,8573.96,35100],["2023-03-10",8493.08,8614.41,8493.08,8614.41,3200],["2023-03-13",8533.52,8573.96,8493.08,8493.08,10500],["2023-03-14",8452.63,8493.08,8412.19,8412.19,16200],["2023-03-15",8573.96,8573.96,8533.52,8573.96,700],["2023-03-16",8493.08,8493.08,8493.08,8493.08,1400],["2023-03-17",8412.19,8493.08,8250.42,8250.42,20300],["2023-03-20",8250.42,8654.85,8250.42,8533.52,6800],["2023-03-21",8331.3,8493.08,8290.86,8493.08,7700],["2023-03-22",8493.08,8493.08,8331.3,8493.08,2500],["2023-03-23",8493.08,8533.52,8412.19,8412.19,900],["2023-03-24",8331.3,8412.19,8331.3,8412.19,5900],["2023-03-27",8371.75,8614.41,8290.86,8290.86,63600],["2023-03-28",8209.98,8493.08,8209.98,8493.08,65800],["2023-03-29",8493.08,8493.08,8331.3,8371.75,9100],["2023-03-30",8290.86,8290.86,8169.53,8169.53,52800],["2023-03-31",8169.53,8250.42,8169.53,8169.53,6900],["2023-04-03",8129.09,8250.42,8129.09,8209.98,8200],["2023-04-04",8209.98,8371.75,8169.53,8331.3,29100],["2023-04-05",8331.3,8331.3,8209.98,8290.86,18700],["2023-04-06",8331.3,8331.3,8290.86,8290.86,19500],["2023-04-07",8250.42,8290.86,8250.42,8290.86,4000],["2023-04-10",8290.86,8290.86,8209.98,8250.42,21900],["2023-04-11",8250.42,8250.42,8129.09,8169.53,13500],["2023-04-12",8250.42,8290.86,8169.53,8209.98,36900],["2023-04-13",8209.98,8209.98,8088.65,8209.98,19700],["2023-04-14",8250.42,8250.42,8088.65,8088.65,7900],["2023-04-17",8088.65,8169.53,8088.65,8169.53,5500],["2023-04-18",8088.65,8129.09,8072.47,8088.65,43000],["2023-04-19",8088.65,8088.65,8048.2,8080.56,10800],["2023-04-20",8080.56,8088.65,8048.2,8048.2,16000],["2023-04-21",8048.2,8072.47,8048.2,8048.2,10300],["2023-04-24",8048.2,8048.2,7975.4,8048.2,19900],["2023-04-25",8048.2,8072.47,8007.76,8072.47,12100],["2023-04-26",8080.56,8080.56,7926.87,8072.47,18000],["2023-04-27",8007.76,8007.76,7926.87,7991.58,21300],["2023-04-28",7999.67,7999.67,7910.7,7991.58,23900],["2023-05-04",7918.78,7991.58,7773.19,7926.87,21900],["2023-05-05",7886.43,7886.43,7765.1,7862.16,15300],["2023-05-08",7862.16,7918.78,7773.19,7862.16,138700],["2023-05-09",7862.16,7886.43,7765.1,7886.43,14900],["2023-05-10",7886.43,7926.87,7805.54,7926.87,47400],["2023-05-11",7975.4,7975.4,7829.81,7918.78,22200],["2023-05-12",7862.16,8080.56,7862.16,8080.56,39900],["2023-05-15",8088.65,8533.52,8088.65,8209.98,48800],["2023-05-16",8209.98,8250.42,8088.65,8250.42,15200],["2023-05-17",8250.42,8250.42,8015.85,8088.65,9800],["2023-05-18",8088.65,8088.65,7765.1,8048.2,10800],["2023-05-19",8088.65,8088.65,7926.87,8080.56,3800],["2023-05-22",8080.56,8088.65,7967.32,8080.56,86100],["2023-05-23",8080.56,8080.56,7967.32,7983.49,62300],["2023-05-24",7983.49,7991.58,7918.78,7926.87,10600],["2023-05-25",7926.87,7991.58,7878.34,7918.78,54300],["2023-05-26",7918.78,7926.87,7910.7,7926.87,47800],["2023-05-29",7926.87,8080.56,7910.7,8080.56,45300],["2023-05-30",8080.56,8169.53,7991.58,8080.56,89200],["2023-05-31",8080.56,8209.98,8072.47,8209.98,98000],["2023-06-01",8209.98,8209.98,8169.53,8209.98,15100],["2023-06-02",8331.3,8331.3,8007.76,8064.38,47200],["2023-06-05",8371.75,8412.19,8064.38,8169.53,40300],["2023-06-06",8169.53,8331.3,8169.53,8250.42,39300],["2023-06-07",8493.08,8735.74,8331.3,8452.63,61800],["2023-06-08",8533.52,8654.85,8452.63,8452.63,53500],["2023-06-09",8412.19,8412.19,8250.42,8290.86,35700],["2023-06-12",8331.3,8654.85,8290.86,8654.85,54600],["2023-06-13",8735.74,8857.07,8614.41,8735.74,81900],["2023-06-14",8816.62,8897.51,8735.74,8776.18,53600],["2023-06-15",8776.18,8857.07,8735.74,8776.18,32000],["2023-06-16",8776.18,8897.51,8776.18,8816.62,30100],["2023-06-19",8735.74,8816.62,8654.85,8654.85,18900],["2023-06-20",8654.85,8735.74,8614.41,8735.74,59300],["2023-06-21",8776.18,8857.07,8654.85,8857.07,30300],["2023-06-22",8857.07,8857.07,8735.74,8735.74,43900],["2023-06-23",8735.74,8937.95,8735.74,8776.18,23000],["2023-06-26",8937.95,8978.4,8735.74,8897.51,24500],["2023-06-27",8857.07,8897.51,8776.18,8816.62,11600],["2023-06-28",8897.51,8897.51,8735.74,8735.74,22000],["2023-06-29",8776.18,8776.18,8493.08,8493.08,32100],["2023-06-30",8573.96,8735.74,8493.08,8735.74,94400],["2023-07-03",8857.07,8857.07,8654.85,8735.74,14400],["2023-07-04",8897.51,8897.51,8735.74,8735.74,6900],["2023-07-05",8857.07,8857.07,8654.85,8816.62,38500],["2023-07-06",8816.62,8816.62,8573.96,8776.18,33200],["2023-07-07",8493.08,8816.62,8493.08,8776.18,33300],["2023-07-10",8816.62,8816.62,8573.96,8735.74,35900],["2023-07-11",8735.74,8735.74,8654.85,8654.85,37700],["2023-07-12",8735.74,8735.74,8533.52,8614.41,21800],["2023-07-13",8614.41,8735.74,8614.41,8654.85,17600],["2023-07-14",8776.18,8857.07,8654.85,8735.74,57300],["2023-07-17",8735.74,8857.07,8735.74,8776.18,24400],["2023-07-18",8776.18,8816.62,8695.29,8816.62,5600],["2023-07-19",8735.74,8776.18,8209.98,8695.29,46100],["2023-07-20",8776.18,8897.51,8614.41,8897.51,53100],["2023-07-21",8897.51,8978.4,8816.62,8978.4,63000],["2023-07-24",9140.17,9140.17,8897.51,9018.84,49200],["2023-07-25",9140.17,9140.17,8897.51,8978.4,42000],["2023-07-26",8897.51,8978.4,8614.41,8857.07,19000],["2023-07-27",9018.84,9018.84,8816.62,8897.51,16200],["2023-07-28",8978.4,8978.4,8776.18,8937.95,29300],["2023-07-31",8937.95,9059.28,8735.74,8937.95,41800],["2023-08-01",8816.62,8978.4,8816.62,8937.95,22100],["2023-08-02",9059.28,9059.28,8897.51,8897.51,13400],["2023-08-03",9018.84,9018.84,8816.62,8897.51,44300],["2023-08-04",9018.84,9059.28,8857.07,8897.51,8600],["2023-08-07",8816.62,8897.51,8735.74,8897.51,39500],["2023-08-08",9140.17,9140.17,8816.62,8978.4,50700],["2023-08-09",8857.07,8978.4,8857.07,8978.4,24400],["2023-08-10",9018.84,9018.84,8776.18,8776.18,16800],["2023-08-11",8776.18,8978.4,8695.29,8897.51,53500],["2023-08-14",8776.18,9018.84,8776.18,8857.07,25200],["2023-08-15",8816.62,8978.4,8816.62,8897.51,71500],["2023-08-16",8816.62,8978.4,8816.62,8857.07,13200],["2023-08-17",8978.4,8978.4,8776.18,8857.07,45800],["2023-08-18",8857.07,8897.51,8493.08,8776.18,24000],["2023-08-21",8776.18,8776.18,8573.96,8735.74,31900],["2023-08-22",8654.85,8735.74,8533.52,8654.85,15000],["2023-08-23",8654.85,8654.85,8573.96,8654.85,11200],["2023-08-24",8857.07,8857.07,8452.63,8735.74,17100],["2023-08-25",8533.52,8776.18,8533.52,8695.29,4300],["2023-08-28",8654.85,8776.18,8573.96,8695.29,9700],["2023-08-29",8695.29,8857.07,8654.85,8695.29,3500],["2023-08-30",8573.96,8735.74,8493.08,8695.29,12800],["2023-08-31",8695.29,8735.74,8654.85,8654.85,31100],["2023-09-05",8654.85,8654.85,8452.63,8654.85,14200],["2023-09-06",8533.52,8978.4,8533.52,8978.4,40400],["2023-09-07",8937.95,8937.95,8695.29,8735.74,4700],["2023-09-08",8735.74,8857.07,8695.29,8857.07,22600],["2023-09-11",8857.07,8857.07,8250.42,8614.41,39200],["2023-09-12",8614.41,8735.74,8614.41,8735.74,6100],["2023-09-13",8816.62,8816.62,8654.85,8654.85,4200],["2023-09-14",8573.96,8654.85,8493.08,8654.85,5900],["2023-09-15",8614.41,8654.85,8573.96,8654.85,53900],["2023-09-18",8573.96,8695.29,8533.52,8654.85,39600],["2023-09-19",8654.85,8654.85,8533.52,8573.96,39600],["2023-09-20",8573.96,8735.74,8573.96,8735.74,39500],["2023-09-21",8735.74,9018.84,8735.74,8897.51,52900],["2023-09-22",8816.62,8816.62,8573.96,8654.85,4000],["2023-09-25",8897.51,8897.51,8169.53,8169.53,35700],["2023-09-26",8209.98,8493.08,8169.53,8290.86,15400],["2023-09-27",8331.3,8493.08,8169.53,8493.08,12600],["2023-09-28",8493.08,8493.08,8290.86,8412.19,8300],["2023-09-29",8412.19,8452.63,8412.19,8412.19,14200],["2023-10-02",8412.19,8452.63,8412.19,8452.63,1300],["2023-10-03",8412.19,8573.96,8088.65,8412.19,14900],["2023-10-04",8412.19,8493.08,8169.53,8331.3,11200],["2023-10-05",8331.3,8412.19,8331.3,8412.19,1900],["2023-10-06",8452.63,8452.63,8412.19,8412.19,600],["2023-10-09",8412.19,8452.63,8412.19,8452.63,2200],["2023-10-10",8412.19,8533.52,8331.3,8452.63,10000],["2023-10-11",8452.63,8493.08,8371.75,8493.08,3700],["2023-10-12",8493.08,8493.08,8412.19,8412.19,17000],["2023-10-13",8412.19,8452.63,8371.75,8412.19,9100],["2023-10-16",8412.19,8452.63,8412.19,8452.63,6200],["2023-10-17",8452.63,8493.08,8452.63,8493.08,56800],["2023-10-18",8452.63,8452.63,8250.42,8331.3,16600],["2023-10-19",8331.3,8412.19,8331.3,8412.19,5700],["2023-10-20",8250.42,8412.19,8169.53,8412.19,8200],["2023-10-23",8290.86,8412.19,8169.53,8412.19,32700],["2023-10-24",8331.3,8412.19,8331.3,8331.3,6800],["2023-10-25",8371.75,8371.75,8331.3,8331.3,10500],["2023-10-26",8129.09,8331.3,8088.65,8088.65,46400],["2023-10-27",8088.65,8169.53,8088.65,8088.65,21800],["2023-10-30",8371.75,8614.41,8209.98,8209.98,5300],["2023-10-31",8209.98,8209.98,8088.65,8088.65,13100],["2023-11-01",8088.65,8169.53,8007.76,8088.65,14300],["2023-11-02",8250.42,8250.42,8169.53,8169.53,4800],["2023-11-03",8088.65,8250.42,8088.65,8088.65,8300],["2023-11-06",8088.65,8331.3,8080.56,8088.65,18400],["2023-11-07",8088.65,8129.09,8088.65,8088.65,15800],["2023-11-08",8250.42,8250.42,8007.76,8088.65,104400],["2023-11-09",8080.56,8169.53,8072.47,8129.09,34900],["2023-11-10",8129.09,8209.98,8129.09,8209.98,42600],["2023-11-13",8169.53,8493.08,8169.53,8250.42,8900],["2023-11-14",8290.86,8290.86,8250.42,8250.42,1300],["2023-11-15",8452.63,8452.63,8080.56,8080.56,31400],["2023-11-16",8290.86,8290.86,8088.65,8129.09,8700],["2023-11-17",8129.09,8250.42,8088.65,8088.65,7100],["2023-11-20",8088.65,8209.98,8088.65,8209.98,10100],["2023-11-21",8088.65,8250.42,8088.65,8169.53,11000],["2023-11-22",8169.53,8169.53,8169.53,8169.53,800],["2023-11-23",8169.53,8250.42,8129.09,8169.53,8000],["2023-11-24",8129.09,8209.98,8088.65,8169.53,5700],["2023-11-27",8129.09,8129.09,8064.38,8129.09,13700],["2023-11-28",8056.29,8129.09,8007.76,8129.09,9900],["2023-11-29",8169.53,8169.53,8088.65,8169.53,5700],["2023-11-30",8169.53,8169.53,8088.65,8088.65,14200],["2023-12-01",8088.65,8169.53,8048.2,8088.65,24700],["2023-12-04",8129.09,8169.53,8088.65,8129.09,21200],["2023-12-05",8169.53,8169.53,8088.65,8129.09,16800],["2023-12-06",8129.09,8169.53,8088.65,8129.09,8200],["2023-12-07",8169.53,8169.53,8129.09,8129.09,4100],["2023-12-08",8169.53,8209.98,8129.09,8169.53,13800],["2023-12-11",8169.53,8169.53,8169.53,8169.53,4400],["2023-12-12",8129.09,8209.98,8129.09,8169.53,6200],["2023-12-13",8169.53,8169.53,8129.09,8129.09,1800],["2023-12-14",8169.53,8169.53,8088.65,8088.65,4900],["2023-12-15",8250.42,8250.42,8088.65,8250.42,30900],["2023-12-18",8169.53,8290.86,8169.53,8290.86,16100],["2023-12-19",8290.86,8371.75,8250.42,8371.75,37700],["2023-12-20",8412.19,8493.08,8412.19,8493.08,29300],["2023-12-21",8493.08,9018.84,8493.08,8816.62,73000],["2023-12-22",8897.51,9059.28,8735.74,8897.51,46900],["2023-12-25",8897.51,9018.84,8897.51,8897.51,37000],["2023-12-26",8897.51,9018.84,8857.07,8897.51,45900],["2023-12-27",9059.28,9059.28,8331.3,8897.51,19200],["2023-12-28",8897.51,9018.84,8897.51,8897.51,45000],["2023-12-29",8735.74,8897.51,8735.74,8735.74,17700],["2024-01-02",8816.62,9059.28,8816.62,9059.28,32800],["2024-01-03",9059.28,9342.39,9059.28,9301.94,28900],["2024-01-04",9463.72,9544.6,9301.94,9504.16,33100],["2024-01-05",9504.16,9908.59,9504.16,9625.49,84200],["2024-01-08",9625.49,9949.03,9625.49,9949.03,19700],["2024-01-09",9625.49,9908.59,9625.49,9868.15,39900],["2024-01-10",9544.6,9868.15,9544.6,9868.15,2300],["2024-01-11",9949.03,10070.36,9868.15,9949.03,35200],["2024-01-12",9625.49,9706.37,9544.6,9706.37,6700],["2024-01-15",9625.49,9706.37,9625.49,9706.37,4200],["2024-01-16",9827.7,9949.03,9827.7,9827.7,23300],["2024-01-17",9868.15,9949.03,9544.6,9544.6,16000],["2024-01-18",9827.7,9908.59,9787.26,9827.7,83200],["2024-01-19",9787.26,9949.03,9787.26,9787.26,8400],["2024-01-22",10110.81,10110.81,9787.26,9868.15,3000],["2024-01-23",9868.15,9949.03,9787.26,9868.15,36000],["2024-01-24",9746.82,10434.35,9746.82,10110.81,78800],["2024-01-25",10110.81,10353.47,10110.81,10110.81,32300],["2024-01-26",10151.25,10151.25,10029.92,10029.92,12500],["2024-01-29",10474.8,10474.8,9827.7,10029.92,4500],["2024-01-30",10029.92,10272.58,9342.39,9706.37,18500],["2024-01-31",10110.81,10110.81,9625.49,9706.37,7300],["2024-02-01",9463.72,10110.81,9463.72,9908.59,4500],["2024-02-02",10191.69,10191.69,9787.26,9949.03,8100],["2024-02-05",9949.03,10070.36,9949.03,9949.03,27100],["2024-02-06",9949.03,9949.03,9706.37,9949.03,28300],["2024-02-07",9949.03,9949.03,9746.82,9787.26,6000],["2024-02-15",9868.15,9989.48,9868.15,9868.15,2700],["2024-02-16",9868.15,9989.48,9868.15,9989.48,7200],["2024-02-19",9706.37,9949.03,9706.37,9949.03,6000],["2024-02-20",9949.03,10029.92,9746.82,9949.03,20900],["2024-02-21",9746.82,10070.36,9746.82,10070.36,20300],["2024-02-22",9827.7,10029.92,9827.7,10029.92,5500],["2024-02-23",9949.03,9949.03,9787.26,9827.7,9100],["2024-02-26",9706.37,9868.15,9301.94,9868.15,9400],["2024-02-27",9868.15,10029.92,9868.15,9949.03,8800],["2024-02-28",9868.15,9949.03,9868.15,9949.03,8300],["2024-02-29",9949.03,9949.03,9868.15,9868.15,2000],["2024-03-01",9949.03,9989.48,9908.59,9949.03,10200],["2024-03-04",9949.03,9949.03,9625.49,9949.03,16100],["2024-03-05",9868.15,9949.03,9868.15,9949.03,14700],["2024-03-06",9949.03,9949.03,9868.15,9949.03,7100],["2024-03-07",10110.81,10110.81,9706.37,9787.26,12400],["2024-03-08",9787.26,9787.26,9706.37,9787.26,43400],["2024-03-11",9665.93,9787.26,9665.93,9787.26,5300],["2024-03-12",9625.49,9949.03,9382.83,9625.49,11300],["2024-03-13",9625.49,9706.37,9625.49,9706.37,5100],["2024-03-14",9706.37,9706.37,9706.37,9706.37,23300],["2024-03-15",9868.15,9908.59,9625.49,9706.37,9900],["2024-03-18",9544.6,9585.05,9382.83,9504.16,1800],["2024-03-19",10070.36,10070.36,9665.93,9706.37,34100],["2024-03-20",9706.37,9746.82,9706.37,9746.82,9800],["2024-03-21",9827.7,9908.59,9746.82,9746.82,500],["2024-03-22",9746.82,9746.82,9625.49,9746.82,21900],["2024-03-25",9746.82,9787.26,9746.82,9787.26,2900],["2024-03-26",9706.37,9787.26,9585.05,9787.26,13200],["2024-03-27",9827.7,9908.59,9787.26,9868.15,18000],["2024-03-28",9868.15,10232.14,9868.15,9989.48,43300],["2024-03-29",10070.36,10677.01,10070.36,10677.01,939600],["2024-04-01",11162.33,11404.99,10677.01,10798.34,165400],["2024-04-02",11404.99,11404.99,10191.69,10393.91,32400],["2024-04-03",10393.91,10393.91,10029.92,10029.92,54000],["2024-04-04",10029.92,10110.81,9787.26,9908.59,70600],["2024-04-05",9908.59,9908.59,9706.37,9787.26,41300],["2024-04-08",10070.36,10070.36,9787.26,9827.7,25900],["2024-04-09",9827.7,9989.48,9827.7,9989.48,10800],["2024-04-10",9989.48,10029.92,9868.15,9868.15,16200],["2024-04-11",9746.82,9908.59,9706.37,9706.37,7100],["2024-04-12",9746.82,9868.15,9706.37,9706.37,10700],["2024-04-15",9665.93,9908.59,9625.49,9625.49,68100],["2024-04-16",9625.49,9787.26,9463.72,9504.16,65000],["2024-04-17",9544.6,9665.93,9504.16,9625.49,28900],["2024-04-19",9140.17,9544.6,9140.17,9544.6,40300],["2024-04-22",9544.6,9625.49,9544.6,9585.05,12300],["2024-04-23",9585.05,9625.49,9463.72,9504.16,600],["2024-04-24",9544.6,9665.93,9544.6,9665.93,600],["2024-04-25",9544.6,9665.93,9544.6,9665.93,2600],["2024-04-26",9544.6,9625.49,9504.16,9544.6,5000],["2024-05-02",9382.83,9908.59,9099.73,9342.39,34500],["2024-05-03",9382.83,9382.83,9221.06,9221.06,17900],["2024-05-06",9301.94,9585.05,9140.17,9585.05,61400],["2024-05-07",9585.05,9585.05,9180.61,9544.6,13700],["2024-05-08",9221.06,9544.6,9221.06,9504.16,29500],["2024-05-09",9504.16,9544.6,9423.27,9504.16,2600],["2024-05-10",9342.39,9463.72,9301.94,9463.72,4000],["2024-05-13",9423.27,9504.16,9382.83,9423.27,7900],["2024-05-14",9301.94,9504.16,9301.94,9423.27,5200],["2024-05-15",9423.27,9544.6,9382.83,9463.72,12900],["2024-05-16",9544.6,9585.05,9504.16,9504.16,12700],["2024-05-17",9585.05,9585.05,9504.16,9504.16,14400],["2024-05-20",9504.16,9625.49,9504.16,9544.6,24400],["2024-05-21",9585.05,9706.37,9544.6,9625.49,11300],["2024-05-22",9787.26,9787.26,9504.16,9665.93,10400],["2024-05-23",9665.93,9665.93,9544.6,9665.93,2200],["2024-05-24",9665.93,9665.93,9423.27,9504.16,66400],["2024-05-27",9544.6,9544.6,9504.16,9544.6,9100],["2024-05-28",9544.6,9625.49,9463.72,9625.49,13500],["2024-05-29",9625.49,9625.49,9504.16,9625.49,6400],["2024-05-30",9463.72,9625.49,9463.72,9625.49,12900],["2024-05-31",9504.16,9625.49,9504.16,9585.05,12200],["2024-06-03",9665.93,9665.93,9585.05,9625.49,11200],["2024-06-04",9625.49,10070.36,9625.49,9868.15,33300],["2024-06-05",10110.81,10110.81,9585.05,9949.03,17000],["2024-06-06",9625.49,9908.59,9625.49,9908.59,5400],["2024-06-07",9665.93,9868.15,9625.49,9868.15,19200],["2024-06-10",9625.49,9706.37,9625.49,9706.37,3700],["2024-06-11",9787.26,9787.26,9665.93,9746.82,35400],["2024-06-12",9787.26,9868.15,9665.93,9868.15,11100],["2024-06-13",9787.26,9949.03,9787.26,9949.03,24600],["2024-06-14",9949.03,10110.81,9706.37,10070.36,9700],["2024-06-17",10029.92,10029.92,9706.37,9868.15,30900],["2024-06-18",9827.7,10070.36,9827.7,10029.92,32800],["2024-06-19",9949.03,10110.81,9908.59,10070.36,66600],["2024-06-20",10272.58,10272.58,10029.92,10110.81,28100],["2024-06-21",10151.25,10596.13,10029.92,10434.35,72400],["2024-06-24",10515.24,10515.24,10151.25,10272.58,35600],["2024-06-25",10272.58,10353.47,10272.58,10353.47,5400],["2024-06-26",10110.81,10272.58,10110.81,10272.58,9200],["2024-06-27",10110.81,10272.58,9949.03,10272.58,11500],["2024-06-28",10110.81,10151.25,9908.59,10151.25,35100],["2024-07-01",9868.15,10151.25,9827.7,10151.25,2200],["2024-07-02",10110.81,10110.81,10110.81,10110.81,400],["2024-07-03",10110.81,10110.81,9949.03,10110.81,21600],["2024-07-04",10110.81,10272.58,9868.15,10110.81,45600],["2024-07-05",10110.81,10191.69,10110.81,10191.69,41000],["2024-07-08",10191.69,10272.58,10191.69,10272.58,10400],["2024-07-09",10110.81,10232.14,10110.81,10232.14,28600],["2024-07-10",10151.25,10313.02,10110.81,10272.58,44400],["2024-07-11",10232.14,10232.14,10151.25,10232.14,7700],["2024-07-12",10151.25,10313.02,10110.81,10232.14,25700],["2024-07-15",10434.35,10515.24,10029.92,10191.69,38200],["2024-07-16",10353.47,10353.47,10110.81,10232.14,6700],["2024-07-17",10110.81,10110.81,9989.48,10029.92,23500],["2024-07-18",9989.48,10272.58,9949.03,10272.58,12500],["2024-07-19",10232.14,10232.14,9989.48,10191.69,12500],["2024-07-22",10029.92,10029.92,9989.48,10029.92,3500],["2024-07-23",9949.03,9949.03,9706.37,9706.37,18000],["2024-07-24",9706.37,9908.59,9625.49,9706.37,14100],["2024-07-25",9544.6,9989.48,9140.17,9868.15,4100],["2024-07-26",9868.15,9868.15,9625.49,9827.7,8700],["2024-07-29",10029.92,10029.92,9585.05,9868.15,29600],["2024-07-30",9625.49,9827.7,9544.6,9827.7,6500],["2024-07-31",9868.15,9868.15,9665.93,9665.93,73700],["2024-08-01",9585.05,9625.49,9221.06,9625.49,41000],["2024-08-02",9342.39,9423.27,9140.17,9423.27,7900],["2024-08-05",9423.27,9504.16,8897.51,8897.51,13300],["2024-08-06",8857.07,9140.17,8857.07,9140.17,11700],["2024-08-07",9301.94,9544.6,9140.17,9382.83,10500],["2024-08-08",9221.06,9423.27,9180.61,9423.27,1400],["2024-08-09",9140.17,9463.72,9140.17,9423.27,6200],["2024-08-12",9382.83,9463.72,9382.83,9463.72,1400],["2024-08-13",9463.72,9463.72,9180.61,9423.27,3000],["2024-08-14",9585.05,9585.05,9180.61,9301.94,5200],["2024-08-15",9301.94,9301.94,9059.28,9221.06,8300],["2024-08-16",9140.17,9423.27,8897.51,9140.17,16600],["2024-08-19",9221.06,9706.37,9140.17,9140.17,10600],["2024-08-20",9180.61,9463.72,9140.17,9342.39,12800],["2024-08-21",9342.39,9382.83,9261.5,9382.83,9200],["2024-08-22",9342.39,9423.27,9140.17,9301.94,39000],["2024-08-23",9180.61,9342.39,9018.84,9261.5,42400],["2024-08-26",9261.5,9504.16,9261.5,9382.83,7100],["2024-08-27",9140.17,9382.83,9059.28,9382.83,12800],["2024-08-28",9382.83,9382.83,9221.06,9342.39,5700],["2024-08-29",9261.5,9382.83,9261.5,9301.94,900],["2024-08-30",9423.27,9544.6,9382.83,9504.16,44500],["2024-09-04",9423.27,9423.27,8978.4,9382.83,35200],["2024-09-05",9382.83,9625.49,9180.61,9342.39,34200],["2024-09-06",9504.16,9504.16,9221.06,9301.94,7900],["2024-09-09",9544.6,9585.05,9301.94,9504.16,91600],["2024-09-10",9585.05,9585.05,9463.72,9544.6,19700],["2024-09-11",9544.6,9625.49,9463.72,9544.6,13300],["2024-09-12",9544.6,9625.49,9423.27,9544.6,60700],["2024-09-13",9544.6,9544.6,9342.39,9342.39,37500],["2024-09-16",9472.74,9646.56,9168.57,9212.03,63000],["2024-09-17",9212.03,9385.84,9168.57,9342.39,17400],["2024-09-18",9342.39,9342.39,9168.57,9168.57,24900],["2024-09-19",9212.03,9298.93,9081.67,9255.48,29600],["2024-09-20",9342.39,9385.84,9212.03,9298.93,16500],["2024-09-23",9342.39,9385.84,9081.67,9298.93,41200],["2024-09-24",9342.39,9516.2,9255.48,9472.74,20200],["2024-09-25",9472.74,9516.2,9255.48,9472.74,22800],["2024-09-26",9516.2,9646.56,9342.39,9646.56,65700],["2024-09-27",9646.56,9690.01,9429.29,9559.65,32500],["2024-09-30",9559.65,9776.92,9429.29,9733.46,42700],["2024-10-01",9863.82,9863.82,9690.01,9820.37,57400],["2024-10-02",9863.82,9950.73,9733.46,9907.27,42100],["2024-10-03",9472.74,9863.82,9472.74,9733.46,60500],["2024-10-04",9733.46,9820.37,9646.56,9820.37,18100],["2024-10-07",9863.82,9863.82,9733.46,9776.92,11800],["2024-10-08",9733.46,9863.82,9690.01,9820.37,65100],["2024-10-09",9820.37,9863.82,9472.74,9820.37,32400],["2024-10-10",9646.56,9820.37,9516.2,9559.65,11800],["2024-10-11",9776.92,9776.92,9559.65,9733.46,33300],["2024-10-14",9559.65,9646.56,9559.65,9646.56,5100],["2024-10-15",9516.2,9733.46,9516.2,9733.46,13800],["2024-10-16",9690.01,9733.46,9559.65,9690.01,28300],["2024-10-17",9690.01,9733.46,9603.1,9733.46,18700],["2024-10-18",9776.92,9776.92,9559.65,9733.46,5000],["2024-10-21",9733.46,9733.46,9690.01,9690.01,30200],["2024-10-22",9690.01,9690.01,9559.65,9690.01,15400],["2024-10-23",9690.01,9690.01,9559.65,9690.01,18500],["2024-10-24",9690.01,9690.01,9559.65,9559.65,12100],["2024-10-25",9559.65,9646.56,9429.29,9559.65,39500],["2024-10-28",9472.74,9603.1,9385.84,9559.65,47100],["2024-10-29",9559.65,9646.56,9385.84,9603.1,32900],["2024-10-30",9603.1,9646.56,9472.74,9603.1,32000],["2024-10-31",9646.56,9690.01,9472.74,9646.56,17500],["2024-11-01",9559.65,9603.1,9385.84,9559.65,27700],["2024-11-04",9516.2,9516.2,9385.84,9516.2,95000],["2024-11-05",9559.65,9559.65,9385.84,9559.65,6100],["2024-11-06",9603.1,9603.1,9429.29,9559.65,26900],["2024-11-07",9559.65,9603.1,9559.65,9559.65,59600],["2024-11-08",9559.65,9559.65,9472.74,9472.74,4100],["2024-11-11",9429.29,9516.2,9385.84,9472.74,45500],["2024-11-12",9559.65,9559.65,9472.74,9516.2,4200],["2024-11-13",9559.65,9559.65,9472.74,9472.74,9900],["2024-11-14",9472.74,9516.2,9429.29,9516.2,10800],["2024-11-15",9385.84,9429.29,9125.12,9429.29,1200],["2024-11-18",9342.39,9472.74,9298.93,9472.74,29300],["2024-11-19",9342.39,9429.29,9298.93,9429.29,15900],["2024-11-20",9298.93,9429.29,9298.93,9298.93,10400],["2024-11-21",9385.84,9516.2,9342.39,9516.2,14300],["2024-11-22",9298.93,9559.65,9298.93,9385.84,27700],["2024-11-25",9472.74,9516.2,9255.48,9472.74,18300],["2024-11-26",9516.2,9646.56,9516.2,9603.1,50400],["2024-11-27",9733.46,9733.46,9646.56,9690.01,15000],["2024-11-28",9733.46,9733.46,9646.56,9690.01,27700],["2024-11-29",9559.65,9733.46,9559.65,9733.46,20300],["2024-12-02",9733.46,9820.37,9646.56,9646.56,26000],["2024-12-03",9776.92,9950.73,9690.01,9863.82,71000],["2024-12-04",9820.37,9907.27,9820.37,9820.37,15300],["2024-12-05",9820.37,10037.63,9820.37,9907.27,96700],["2024-12-06",9994.18,10037.63,9950.73,9994.18,31200],["2024-12-09",9994.18,10081.09,9994.18,10081.09,13700],["2024-12-10",9994.18,10037.63,9994.18,9994.18,12700],["2024-12-11",9994.18,10124.54,9994.18,10081.09,22000],["2024-12-12",9907.27,10081.09,9907.27,10081.09,16500],["2024-12-13",9994.18,9994.18,9907.27,9907.27,3100],["2024-12-16",9907.27,9994.18,9907.27,9994.18,1200],["2024-12-17",9994.18,9994.18,9820.37,9994.18,1500],["2024-12-18",9950.73,9950.73,9907.27,9907.27,2500],["2024-12-19",9907.27,9907.27,9907.27,9907.27,2500],["2024-12-20",9907.27,10081.09,9907.27,9994.18,24400],["2024-12-23",9994.18,9994.18,9907.27,9994.18,4300],["2024-12-24",9950.73,10081.09,9907.27,10081.09,3800],["2024-12-25",9994.18,10081.09,9907.27,9950.73,17900],["2024-12-26",10037.63,10298.35,9994.18,10254.9,53000],["2024-12-27",10298.35,10298.35,9950.73,10298.35,72800],["2024-12-30",10167.99,10385.26,10167.99,10385.26,41700],["2024-12-31",10341.8,11080.5,10341.8,11080.5,221300],["2025-01-02",11384.67,11819.2,11384.67,11819.2,258700],["2025-01-03",11819.2,11819.2,10993.6,10993.6,54800],["2025-01-06",11297.77,11297.77,10254.9,10254.9,75800],["2025-01-07",9994.18,10254.9,9994.18,10081.09,18300],["2025-01-08",10298.35,10776.33,10298.35,10689.43,37900],["2025-01-09",10689.43,10689.43,10298.35,10428.71,13200],["2025-01-10",10298.35,10298.35,10211.44,10211.44,6900],["2025-01-13",10124.54,10211.44,9994.18,10211.44,12400],["2025-01-14",10081.09,10385.26,10037.63,10167.99,4700],["2025-01-15",10081.09,10167.99,10037.63,10167.99,20800],["2025-01-16",10211.44,10211.44,10081.09,10081.09,30800],["2025-01-17",9950.73,10124.54,9950.73,10124.54,11600],["2025-01-20",10124.54,10298.35,10124.54,10254.9,4100],["2025-01-21",10211.44,10254.9,9994.18,9994.18,31800],["2025-01-22",9994.18,10167.99,9950.73,10167.99,3100],["2025-01-23",10037.63,10167.99,10037.63,10081.09,3600],["2025-01-24",10081.09,10081.09,9950.73,9994.18,7800],["2025-02-03",10081.09,10254.9,9994.18,10167.99,8000],["2025-02-04",9994.18,10254.9,9994.18,10211.44,9000],["2025-02-05",10211.44,10211.44,10167.99,10167.99,1800],["2025-02-06",10167.99,10167.99,10124.54,10124.54,3000],["2025-02-07",10124.54,10211.44,9994.18,10211.44,21200],["2025-02-10",10167.99,10167.99,10037.63,10037.63,8400],["2025-02-11",10037.63,10385.26,10037.63,10385.26,35400],["2025-02-12",10385.26,10602.52,10341.8,10385.26,6700],["2025-02-13",10428.71,10602.52,10428.71,10428.71,33000],["2025-02-14",10428.71,10515.62,10428.71,10472.16,22200],["2025-02-17",10472.16,10472.16,10428.71,10428.71,12600],["2025-02-18",10428.71,10645.97,10254.9,10645.97,2200],["2025-02-19",10341.8,10428.71,10298.35,10298.35,9700],["2025-02-20",10298.35,10298.35,10298.35,10298.35,1500],["2025-02-21",10341.8,10385.26,10298.35,10298.35,22500],["2025-02-24",10863.24,10863.24,10428.71,10602.52,23700],["2025-02-25",10428.71,10559.07,10428.71,10559.07,47300],["2025-02-26",10602.52,10602.52,10515.62,10515.62,6400],["2025-02-27",10428.71,10819.79,10428.71,10732.88,45400],["2025-02-28",10776.33,10776.33,10645.97,10689.43,27800],["2025-03-03",10863.24,10993.6,10689.43,10732.88,16500],["2025-03-04",10689.43,10819.79,10689.43,10819.79,5200],["2025-03-05",10776.33,10863.24,10428.71,10732.88,37600],["2025-03-06",10776.33,10950.15,10645.97,10863.24,44100],["2025-03-07",10950.15,11037.05,10732.88,10863.24,16100],["2025-03-10",10863.24,10906.69,10863.24,10863.24,11800],["2025-03-11",10776.33,11297.77,10776.33,11297.77,84600],["2025-03-12",11123.96,11341.22,11123.96,11341.22,68600],["2025-03-13",11341.22,11341.22,10950.15,11297.77,51700],["2025-03-14",11297.77,11297.77,11297.77,11297.77,2900],["2025-03-17",10863.24,11297.77,10863.24,11254.32,1100],["2025-03-18",11210.86,11210.86,10472.16,10732.88,31100],["2025-03-19",10732.88,10732.88,10602.52,10689.43,6100],["2025-03-20",10515.62,10602.52,10428.71,10602.52,9200],["2025-03-21",10602.52,10863.24,10428.71,10863.24,10300],["2025-03-24",10515.62,10515.62,10515.62,10515.62,900],["2025-03-25",10515.62,10602.52,10515.62,10602.52,2400],["2025-03-26",10515.62,10602.52,10515.62,10602.52,8500],["2025-03-27",10689.43,10689.43,10428.71,10689.43,5500],["2025-03-28",10472.16,10472.16,10341.8,10472.16,3000],["2025-03-31",10341.8,10341.8,10211.44,10211.44,2800],["2025-04-01",10254.9,10689.43,10211.44,10689.43,5900],["2025-04-02",10776.33,10776.33,10689.43,10689.43,9200],["2025-04-03",10428.71,10428.71,9950.73,9950.73,36000],["2025-04-04",9342.39,10254.9,9255.48,10254.9,18200],["2025-04-08",9733.46,9733.46,9559.65,9559.65,21200],["2025-04-09",9038.21,9559.65,8951.31,9472.74,29700],["2025-04-10",10124.54,10124.54,10124.54,10124.54,9100],["2025-04-11",10254.9,10602.52,10081.09,10341.8,12500],["2025-04-14",10385.26,10428.71,10385.26,10428.71,11400],["2025-04-15",10254.9,10298.35,10254.9,10298.35,3800],["2025-04-16",10298.35,10428.71,10167.99,10167.99,14200],["2025-04-17",10167.99,10167.99,10167.99,10167.99,2600],["2025-04-18",10428.71,10428.71,10428.71,10428.71,600],["2025-04-21",10385.26,10428.71,10385.26,10428.71,900],["2025-04-22",10428.71,10428.71,9733.46,10385.26,23900],["2025-04-23",10385.26,10385.26,10385.26,10385.26,0],["2025-04-24",9994.18,9994.18,9994.18,9994.18,100],["2025-04-25",10341.8,10428.71,9994.18,9994.18,1200],["2025-04-28",9994.18,10167.99,9994.18,10167.99,3600],["2025-04-29",10167.99,10428.71,9994.18,10428.71,2900],["2025-05-05",9907.27,10037.63,9820.37,10037.63,2100],["2025-05-06",9907.27,9907.27,9907.27,9907.27,3500],["2025-05-07",9994.18,10341.8,9994.18,10341.8,600],["2025-05-08",10341.8,10341.8,10341.8,10341.8,2300],["2025-05-09",10602.52,10602.52,10428.71,10602.52,3100],["2025-05-12",10602.52,10776.33,10559.07,10559.07,14400],["2025-05-13",10515.62,10559.07,10515.62,10559.07,2700],["2025-05-14",10254.9,10689.43,10254.9,10689.43,1300],["2025-05-15",10515.62,10515.62,10515.62,10515.62,4500],["2025-05-16",10515.62,10515.62,10515.62,10515.62,1200],["2025-05-19",10515.62,10515.62,10472.16,10472.16,1900],["2025-05-20",10341.8,10385.26,10341.8,10385.26,2600],["2025-05-21",10341.8,10341.8,10341.8,10341.8,1600],["2025-05-22",10341.8,10341.8,10341.8,10341.8,400],["2025-05-23",10341.8,10428.71,10167.99,10428.71,4300],["2025-05-26",10341.8,10428.71,10167.99,10428.71,3600],["2025-05-27",10254.9,10559.07,10167.99,10472.16,5700],["2025-05-28",10472.16,10472.16,10167.99,10254.9,3700],["2025-05-29",10254.9,10428.71,10254.9,10428.71,2900],["2025-05-30",10428.71,10515.62,10385.26,10428.71,2100],["2025-06-02",10211.44,10211.44,9776.92,9994.18,12700],["2025-06-03",9994.18,10602.52,9994.18,10341.8,1700],["2025-06-04",10385.26,10385.26,10167.99,10254.9,5600],["2025-06-05",10081.09,10254.9,10081.09,10254.9,3000],["2025-06-06",10515.62,10515.62,10298.35,10515.62,12200],["2025-06-09",10515.62,10515.62,10167.99,10428.71,4100],["2025-06-10",10472.16,10689.43,10472.16,10515.62,26500],["2025-06-11",10515.62,10689.43,10515.62,10602.52,12000],["2025-06-12",10602.52,10689.43,10515.62,10602.52,7900],["2025-06-13",10602.52,10732.88,10602.52,10689.43,30800],["2025-06-16",10968.28,10968.28,10224.67,10410.57,16100],["2025-06-17",10085.24,10550.0,10085.24,10503.52,1900],["2025-06-18",10503.52,10503.52,10224.67,10503.52,12000],["2025-06-19",10503.52,10503.52,10503.52,10503.52,0],["2025-06-20",10271.15,10271.15,10224.67,10271.15,7800],["2025-06-23",10224.67,10782.38,10224.67,10782.38,16200],["2025-06-24",10457.05,11525.99,10457.05,11386.56,40200],["2025-06-25",11525.99,11804.85,11386.56,11386.56,19400],["2025-06-26",11340.09,11340.09,10968.28,11107.71,8800],["2025-06-27",11200.66,11247.14,11200.66,11247.14,200],["2025-06-30",11433.04,11433.04,11433.04,11433.04,300],["2025-07-01",11293.61,11293.61,11154.19,11154.19,51000],["2025-07-02",11154.19,11154.19,11154.19,11154.19,40700],["2025-07-03",11061.23,11061.23,10968.28,10968.28,8500],["2025-07-04",10968.28,11154.19,10968.28,11154.19,800],["2025-07-07",11154.19,11154.19,10828.85,11107.71,33200],["2025-07-08",11154.19,11154.19,10968.28,11061.23,4700],["2025-07-09",11154.19,11154.19,11014.76,11014.76,7900],["2025-07-10",11061.23,11061.23,10875.33,11061.23,5000],["2025-07-11",11154.19,11154.19,10968.28,11061.23,11200],["2025-07-14",10875.33,10921.81,10875.33,10875.33,3800],["2025-07-15",10828.85,11014.76,10782.38,10875.33,34700],["2025-07-16",10968.28,10968.28,10782.38,10828.85,20800],["2025-07-17",10828.85,10968.28,10782.38,10782.38,23400],["2025-07-18",11061.23,11061.23,10968.28,10968.28,10500],["2025-07-21",10968.28,10968.28,10875.33,10875.33,13700],["2025-07-22",10921.81,10968.28,10875.33,10921.81,11000],["2025-07-23",10968.28,11061.23,10921.81,10921.81,4900],["2025-07-24",10921.81,10921.81,10875.33,10875.33,9000],["2025-07-25",11572.47,11572.47,10968.28,11154.19,20400],["2025-07-28",11154.19,11154.19,11014.76,11107.71,10400],["2025-07-29",11014.76,11061.23,10828.85,10828.85,26100],["2025-07-30",10968.28,10968.28,10689.43,10968.28,17300],["2025-07-31",10875.33,11061.23,10828.85,11061.23,12000],["2025-08-01",11014.76,11061.23,11014.76,11014.76,20300],["2025-08-04",10875.33,11014.76,10875.33,11014.76,8700],["2025-08-05",11014.76,11107.71,10968.28,10968.28,33100],["2025-08-06",10968.28,11107.71,10921.81,11061.23,12000],["2025-08-07",11061.23,11107.71,10968.28,11061.23,15500],["2025-08-08",11061.23,11061.23,10921.81,11061.23,20300],["2025-08-11",11061.23,11061.23,10921.81,11061.23,30900],["2025-08-12",11061.23,11107.71,10968.28,11014.76,6500],["2025-08-13",11014.76,11061.23,10968.28,11061.23,22100],["2025-08-14",11061.23,11107.71,11014.76,11107.71,13300],["2025-08-15",11154.19,11154.19,10968.28,10968.28,50300],["2025-08-18",10968.28,11061.23,10921.81,11014.76,11700],["2025-08-19",11014.76,11107.71,10968.28,11061.23,40200],["2025-08-20",11107.71,11107.71,10875.33,11061.23,28500],["2025-08-21",10782.38,11061.23,10782.38,10921.81,6000],["2025-08-22",10921.81,11014.76,10828.85,10968.28,10700],["2025-08-25",10968.28,10968.28,10782.38,10828.85,12800],["2025-08-26",10735.9,10968.28,10735.9,10968.28,22400],["2025-08-27",10875.33,11061.23,10828.85,11014.76,29900],["2025-08-28",10875.33,11061.23,10875.33,10875.33,4000],["2025-08-29",10875.33,11014.76,10875.33,10968.28,3500],["2025-09-03",11107.71,11340.09,11061.23,11107.71,77000],["2025-09-04",11200.66,11200.66,11154.19,11154.19,21100],["2025-09-05",11247.14,11247.14,11061.23,11061.23,23700],["2025-09-08",11014.76,11154.19,10968.28,11154.19,5900],["2025-09-09",10921.81,11154.19,10875.33,11154.19,9600],["2025-09-10",11154.19,11154.19,11154.19,11154.19,0],["2025-09-11",10968.28,11200.66,10968.28,11154.19,10700],["2025-09-12",11061.23,11200.66,11014.76,11200.66,3500],["2025-09-15",11154.19,11293.61,11154.19,11200.66,8600],["2025-09-16",11200.66,11293.61,10457.05,11061.23,32600],["2025-09-17",11200.66,11247.14,10968.28,11107.71,33600],["2025-09-18",10875.33,11061.23,10735.9,11061.23,9700],["2025-09-19",10921.81,11154.19,10875.33,11107.71,10900],["2025-09-22",11061.23,11107.71,10875.33,11061.23,21700],["2025-09-23",11061.23,11061.23,10921.81,10921.81,1000],["2025-09-24",10689.43,11061.23,10689.43,11061.23,6400],["2025-09-25",10968.28,10968.28,10875.33,10968.28,6700],["2025-09-26",10875.33,10921.81,10875.33,10921.81,8500],["2025-09-29",11014.76,11014.76,10410.57,10921.81,40000],["2025-09-30",10735.9,11014.76,10735.9,11014.76,13000],["2025-10-01",10689.43,11014.76,10689.43,11014.76,5200],["2025-10-02",10968.28,11061.23,10735.9,10875.33,31800],["2025-10-03",11014.76,11014.76,10782.38,10968.28,20800],["2025-10-06",10782.38,11014.76,10782.38,11014.76,18600],["2025-10-07",11014.76,11107.71,10875.33,11014.76,4300],["2025-10-08",10921.81,11014.76,10828.85,11014.76,10100],["2025-10-09",11014.76,11061.23,11014.76,11061.23,5200],["2025-10-10",11061.23,11200.66,11061.23,11154.19,15100],["2025-10-13",11154.19,11340.09,10921.81,11154.19,67400],["2025-10-14",11154.19,11247.14,10968.28,11014.76,7100],["2025-10-15",10968.28,10968.28,10968.28,10968.28,5700],["2025-10-16",10968.28,11200.66,10968.28,11107.71,15400],["2025-10-17",11107.71,11107.71,11107.71,11107.71,100],["2025-10-20",11014.76,11154.19,10921.81,10921.81,13800],["2025-10-21",10968.28,11154.19,10596.48,10735.9,28000],["2025-10-22",10782.38,10968.28,10689.43,10921.81,18000],["2025-10-23",10921.81,10968.28,10689.43,10968.28,23900],["2025-10-24",10875.33,10921.81,10782.38,10828.85,16200],["2025-10-27",10828.85,10921.81,10828.85,10921.81,1300],["2025-10-28",10782.38,11014.76,10735.9,10921.81,13400],["2025-10-29",10828.85,10828.85,10735.9,10828.85,3100],["2025-10-30",10782.38,10875.33,10457.05,10689.43,26600],["2025-10-31",10689.43,10782.38,10689.43,10689.43,3300],["2025-11-03",10689.43,11014.76,10689.43,10782.38,67000],["2025-11-04",10782.38,10875.33,10642.95,10782.38,22200],["2025-11-05",10782.38,10875.33,10782.38,10875.33,2900],["2025-11-06",10921.81,11014.76,10735.9,10921.81,46700],["2025-11-07",10921.81,10921.81,10735.9,10921.81,4700],["2025-11-10",10921.81,10921.81,10828.85,10921.81,5000],["2025-11-11",10921.81,10921.81,10782.38,10828.85,5500],["2025-11-12",10782.38,10828.85,10782.38,10828.85,1500],["2025-11-13",10828.85,10828.85,10828.85,10828.85,1200],["2025-11-14",10828.85,10828.85,10782.38,10828.85,3400],["2025-11-17",10828.85,10875.33,10782.38,10875.33,7700],["2025-11-18",10782.38,10921.81,10596.48,10921.81,18300],["2025-11-19",10782.38,10968.28,10735.9,10968.28,19600],["2025-11-20",10828.85,11014.76,10689.43,11014.76,18500],["2025-11-21",11014.76,11014.76,10828.85,10968.28,9000],["2025-11-24",10968.28,10968.28,10735.9,10921.81,22000],["2025-11-25",10921.81,10968.28,10642.95,10968.28,25000],["2025-11-26",10921.81,10968.28,10642.95,10921.81,28100],["2025-11-27",10921.81,10921.81,10782.38,10875.33,4700],["2025-11-28",10875.33,10921.81,10782.38,10875.33,11500],["2025-12-01",10875.33,10875.33,10782.38,10828.85,1100],["2025-12-02",10735.9,10921.81,10596.48,10782.38,24600],["2025-12-03",10828.85,10828.85,10689.43,10782.38,10100],["2025-12-04",10875.33,10921.81,10735.9,10828.85,9200],["2025-12-05",10875.33,10875.33,10782.38,10782.38,2000],["2025-12-08",10782.38,10968.28,10735.9,10735.9,32300],["2025-12-09",10735.9,10968.28,10735.9,10735.9,23500],["2025-12-10",10689.43,10735.9,10642.95,10642.95,24700],["2025-12-11",10642.95,10828.85,10642.95,10642.95,14900],["2025-12-12",10642.95,10828.85,10596.48,10642.95,5000],["2025-12-15",10596.48,10828.85,10596.48,10782.38,29000],["2025-12-16",10642.95,10828.85,10642.95,10782.38,18000],["2025-12-17",10782.38,10782.38,10782.38,10782.38,0],["2025-12-18",10828.85,10875.33,10828.85,10875.33,3200],["2025-12-19",10828.85,10921.81,10642.95,10828.85,5100],["2025-12-22",10689.43,10875.33,10596.48,10875.33,11900],["2025-12-23",10875.33,10921.81,10596.48,10921.81,15000],["2025-12-24",10921.81,11154.19,10921.81,11014.76,8400],["2025-12-25",10921.81,10921.81,10921.81,10921.81,6600],["2025-12-26",10875.33,10968.28,10875.33,10968.28,14600],["2025-12-29",10921.81,10921.81,10689.43,10875.33,2900],["2025-12-30",10875.33,10875.33,10875.33,10875.33,200],["2025-12-31",10875.33,10921.81,10596.48,10875.33,31800],["2026-01-05",10921.81,10921.81,10735.9,10875.33,3700],["2026-01-06",10828.85,10921.81,10782.38,10921.81,6000],["2026-01-07",10782.38,10968.28,10689.43,10968.28,14400],["2026-01-08",10828.85,11061.23,10735.9,11061.23,8100],["2026-01-09",11154.19,11154.19,10735.9,10782.38,24400],["2026-01-12",10921.81,10968.28,10828.85,10828.85,7600],["2026-01-13",10828.85,10828.85,10782.38,10828.85,2700],["2026-01-14",10921.81,10968.28,10689.43,10689.43,10000],["2026-01-15",10735.9,10968.28,10596.48,10828.85,22500],["2026-01-16",10875.33,10968.28,10875.33,10921.81,13700],["2026-01-19",10968.28,10968.28,10875.33,10875.33,900],["2026-01-20",10735.9,10875.33,10735.9,10735.9,1400],["2026-01-21",10782.38,10875.33,10689.43,10689.43,37500],["2026-01-22",10735.9,10875.33,10689.43,10735.9,5600],["2026-01-23",10735.9,10735.9,10735.9,10735.9,2100],["2026-01-26",10457.05,10689.43,10457.05,10642.95,14200],["2026-01-27",10689.43,10689.43,10689.43,10689.43,900],["2026-01-28",10782.38,10782.38,10642.95,10689.43,3600],["2026-01-29",10642.95,10642.95,10457.05,10503.52,7600],["2026-01-30",10550.0,10550.0,10317.62,10317.62,7700],["2026-02-02",10457.05,10596.48,10364.1,10596.48,16800],["2026-02-03",10457.05,10642.95,10364.1,10503.52,16000],["2026-02-04",10410.57,10596.48,10364.1,10503.52,4400],["2026-02-05",10410.57,10596.48,10410.57,10550.0,35100],["2026-02-06",10410.57,10410.57,10410.57,10410.57,4500],["2026-02-09",10317.62,10457.05,10317.62,10457.05,1700],["2026-02-10",10457.05,10457.05,10457.05,10457.05,0],["2026-02-11",10457.05,10457.05,10410.57,10410.57,4500],["2026-02-12",10410.57,10457.05,10410.57,10457.05,2000],["2026-02-13",10457.05,10457.05,10457.05,10457.05,0],["2026-02-23",10457.05,10596.48,10457.05,10550.0,5800],["2026-02-24",10596.48,10596.48,10550.0,10596.48,14400],["2026-02-25",10550.0,10689.43,10550.0,10596.48,10200],["2026-02-26",10596.48,10642.95,10596.48,10642.95,2800],["2026-02-27",10735.9,10782.38,10642.95,10689.43,7400],["2026-03-02",10317.62,10735.9,10317.62,10503.52,13400],["2026-03-03",10689.43,10689.43,10689.43,10689.43,7800],["2026-03-04",10596.48,10642.95,10550.0,10596.48,10800],["2026-03-05",10550.0,10550.0,10457.05,10457.05,6500],["2026-03-06",10503.52,10689.43,10503.52,10689.43,3700],["2026-03-09",10364.1,10364.1,9945.81,9945.81,31500],["2026-03-10",9992.29,9992.29,9992.29,9992.29,100],["2026-03-11",10596.48,10596.48,10038.77,10038.77,2000],["2026-03-12",10550.0,10550.0,10550.0,10550.0,500],["2026-03-13",10503.52,10503.52,10224.67,10317.62,11500],["2026-03-16",10317.62,10410.57,10317.62,10410.57,600],["2026-03-17",10503.52,10503.52,10410.57,10457.05,2600],["2026-03-18",10317.62,10503.52,10317.62,10503.52,3800],["2026-03-19",10503.52,10550.0,10457.05,10503.52,3700],["2026-03-20",10596.48,10782.38,10596.48,10596.48,7000],["2026-03-23",10596.48,10596.48,10224.67,10410.57,4500],["2026-03-24",10503.52,10503.52,10503.52,10503.52,200],["2026-03-25",10596.48,10596.48,10503.52,10503.52,5800],["2026-03-26",10503.52,10503.52,10503.52,10503.52,3000],["2026-03-27",10596.48,10689.43,10596.48,10689.43,2300],["2026-03-30",10689.43,10735.9,10642.95,10735.9,4800],["2026-03-31",10735.9,10735.9,10735.9,10735.9,1000],["2026-04-01",10735.9,11433.04,10735.9,11014.76,11600],["2026-04-02",10968.28,11154.19,10317.62,10968.28,22500],["2026-04-03",10968.28,11247.14,10968.28,11061.23,38500],["2026-04-06",11061.23,11247.14,10782.38,10828.85,43200],["2026-04-07",10457.05,11107.71,10457.05,10642.95,23400],["2026-04-08",11014.76,11014.76,10689.43,10735.9,7200],["2026-04-09",10782.38,10968.28,10782.38,10875.33,23300],["2026-04-10",10968.28,11014.76,10875.33,10968.28,7000],["2026-04-13",11014.76,11014.76,10875.33,10875.33,10500],["2026-04-14",10828.85,11014.76,10828.85,11014.76,3400],["2026-04-15",10921.81,10921.81,10828.85,10828.85,6600],["2026-04-16",10875.33,10875.33,10828.85,10875.33,2000],["2026-04-17",10875.33,10875.33,10782.38,10782.38,2300],["2026-04-20",10782.38,10782.38,10735.9,10735.9,1700],["2026-04-21",10828.85,10921.81,10828.85,10921.81,1500],["2026-04-22",10875.33,10875.33,10875.33,10875.33,1200],["2026-04-23",11014.76,11014.76,11014.76,11014.76,200],["2026-04-24",11014.76,11014.76,11014.76,11014.76,0],["2026-04-28",11014.76,11107.71,11014.76,11014.76,6500],["2026-04-29",11061.23,11061.23,11061.23,11061.23,100],["2026-05-04",11061.23,11061.23,11061.23,11061.23,100],["2026-05-05",10875.33,10875.33,10689.43,10689.43,13700],["2026-05-06",10735.9,10735.9,10689.43,10689.43,14400],["2026-05-07",10689.43,10689.43,10410.57,10550.0,15300],["2026-05-08",10503.52,10596.48,10503.52,10596.48,1700],["2026-05-11",10596.48,10596.48,10596.48,10596.48,3300],["2026-05-12",10550.0,10596.48,10503.52,10596.48,1900],["2026-05-13",10596.48,10596.48,10596.48,10596.48,1200],["2026-05-14",10782.38,10782.38,10782.38,10782.38,100],["2026-05-15",10503.52,10550.0,10503.52,10503.52,4400],["2026-05-18",10503.52,10503.52,10503.52,10503.52,0],["2026-05-19",10503.52,10503.52,10503.52,10503.52,1700],["2026-05-20",10782.38,10782.38,10782.38,10782.38,700],["2026-05-21",10457.05,10457.05,10410.57,10410.57,3000],["2026-05-22",10642.95,10689.43,10596.48,10596.48,20300],["2026-05-25",10596.48,10596.48,10503.52,10596.48,3300],["2026-05-26",10782.38,10782.38,10596.48,10642.95,7000],["2026-05-27",10689.43,10689.43,10689.43,10689.43,100],["2026-05-28",10689.43,10689.43,10689.43,10689.43,2300],["2026-05-29",10642.95,10642.95,10503.52,10642.95,4300],["2026-06-01",10503.52,10503.52,10503.52,10503.52,3000],["2026-06-02",10503.52,10503.52,10503.52,10503.52,2000],["2026-06-03",10550.0,10550.0,10550.0,10550.0,100],["2026-06-04",10550.0,10550.0,10550.0,10550.0,0],["2026-06-05",10550.0,10550.0,10503.52,10503.52,2000],["2026-06-08",10503.52,10596.48,10503.52,10503.52,4800],["2026-06-09",10550.0,10550.0,10503.52,10503.52,2000],["2026-06-10",10503.52,10503.52,10503.52,10503.52,0],["2026-06-11",10642.95,10642.95,10642.95,10642.95,200],["2026-06-12",10550.0,10689.43,10550.0,10550.0,3700],["2026-06-15",10550.0,10642.95,10503.52,10642.95,10500],["2026-06-16",10735.9,10735.9,10550.0,10550.0,8300],["2026-06-17",10800.0,10800.0,10700.0,10700.0,1300],["2026-06-18",10700.0,10800.0,10700.0,10800.0,900],["2026-06-19",10650.0,10950.0,10650.0,10950.0,500],["2026-06-22",10950.0,11000.0,10650.0,11000.0,400],["2026-06-23",10400.0,10600.0,10400.0,10600.0,200],["2026-06-24",10600.0,10600.0,10550.0,10550.0,200],["2026-06-25",10600.0,10600.0,10600.0,10600.0,100],["2026-06-26",10650.0,10650.0,10600.0,10600.0,1500],["2026-06-29",10950.0,10950.0,10950.0,10950.0,800],["2026-06-30",10950.0,10950.0,10950.0,10950.0,100],["2026-07-01",10950.0,10950.0,10550.0,10700.0,4300],["2026-07-02",10700.0,10700.0,10700.0,10700.0,0],["2026-07-03",10600.0,10600.0,10600.0,10600.0,200],["2026-07-06",10850.0,10850.0,10700.0,10700.0,3600],["2026-07-07",10700.0,10700.0,10700.0,10700.0,0],["2026-07-08",10700.0,10900.0,10700.0,10900.0,300],["2026-07-09",10900.0,10900.0,10900.0,10900.0,0],["2026-07-10",10650.0,10900.0,10650.0,10900.0,400],["2026-07-13",10900.0,10900.0,10900.0,10900.0,3300],["2026-07-14",10650.0,10800.0,10600.0,10800.0,10800],["2026-07-15",10900.0,11400.0,10900.0,11050.0,7500],["2026-07-16",11050.0,11200.0,10900.0,10950.0,23300],["2026-07-17",10950.0,11050.0,10900.0,11000.0,16200],["2026-07-20",11000.0,11000.0,10750.0,11000.0,17800],["2026-07-21",10950.0,11150.0,10900.0,10900.0,10900],["2026-07-22",10900.0,10900.0,10900.0,10900.0,0],["2026-07-23",10700.0,11000.0,10650.0,11000.0,7000],["2026-07-24",11000.0,11000.0,10600.0,10900.0,19100],["2026-07-27",10650.0,10700.0,10650.0,10700.0,2900],["2026-07-28",10600.0,11100.0,10600.0,10750.0,6600],["2026-07-29",10400.0,10850.0,10350.0,10750.0,19800],["2026-07-30",10750.0,10750.0,10500.0,10700.0,10200],["2026-07-31",10650.0,10850.0,10500.0,10850.0,24400],["2026-08-03",10650.0,10850.0,10550.0,10700.0,19000],["2026-08-04",10600.0,10600.0,10600.0,10600.0,600],["2026-08-05",10600.0,10600.0,10600.0,10600.0,0],["2026-08-06",10800.0,10800.0,10650.0,10650.0,3400],["2026-08-07",10750.0,10850.0,10750.0,10850.0,1500],["2026-08-10",10700.0,10900.0,10700.0,10900.0,4600],["2026-08-11",10750.0,10900.0,10650.0,10900.0,10500],["2026-08-12",10650.0,10650.0,10500.0,10550.0,2600],["2026-08-13",10700.0,10700.0,10700.0,10700.0,200],["2026-08-14",10700.0,10800.0,10600.0,10750.0,10500],["2026-08-17",10750.0,10750.0,10750.0,10750.0,0],["2026-08-18",10600.0,10600.0,10600.0,10600.0,200],["2026-08-19",10700.0,10850.0,10600.0,10600.0,6500],["2026-08-20",10600.0,10800.0,10550.0,10800.0,5600],["2026-08-21",10800.0,10800.0,10800.0,10800.0,0],["2026-08-24",10600.0,10750.0,10500.0,10750.0,7300],["2026-08-25",10500.0,10550.0,10500.0,10550.0,2200],["2026-08-26",10700.0,10700.0,10600.0,10600.0,900],["2026-08-27",10600.0,10800.0,10600.0,10800.0,3900],["2026-08-28",10650.0,10750.0,10650.0,10750.0,3100],["2026-09-03",10750.0,10800.0,10750.0,10800.0,5100],["2026-09-04",10800.0,10850.0,10700.0,10800.0,3400],["2026-09-07",10750.0,10800.0,10700.0,10700.0,1600],["2026-09-08",10700.0,10850.0,10600.0,10650.0,12000],["2026-09-09",10800.0,10850.0,10600.0,10800.0,7400],["2026-09-10",10800.0,10850.0,10800.0,10850.0,8600],["2026-09-11",10650.0,10900.0,10650.0,10700.0,3100],["2026-09-14",10700.0,10700.0,10700.0,10700.0,0],["2026-09-15",10750.0,10750.0,10750.0,10750.0,300],["2026-09-16",10500.0,10500.0,10500.0,10500.0,600],["2026-09-17",10550.0,10600.0,10550.0,10600.0,900],["2026-09-18",10600.0,10650.0,10500.0,10650.0,7600],["2026-09-21",10800.0,10800.0,10500.0,10700.0,26300],["2026-09-22",10750.0,10750.0,10600.0,10600.0,1800],["2026-09-23",10600.0,10700.0,10600.0,10600.0,53300],["2026-09-24",10600.0,10750.0,10550.0,10700.0,18600],["2026-09-25",10700.0,10700.0,10700.0,10700.0,0],["2026-09-28",10700.0,10700.0,10700.0,10700.0,50000],["2026-09-29",10550.0,10700.0,10350.0,10700.0,7000],["2026-09-30",10750.0,10800.0,10500.0,10800.0,25400],["2026-10-01",10800.0,10850.0,10700.0,10700.0,2200],["2026-10-02",10700.0,10700.0,10700.0,10700.0,0],["2026-10-05",10600.0,10800.0,10400.0,10800.0,12100],["2026-10-06",10500.0,10800.0,10500.0,10800.0,11200],["2026-10-07",10800.0,10800.0,10500.0,10500.0,56650],["2026-10-08",10500.0,10800.0,10450.0,10700.0,1300000],["2026-10-09",10800.0,10800.0,10700.0,10700.0,3000],["2026-10-12",10700.0,10850.0,10700.0,10700.0,10100]]}