{"sym":"HTV","index":false,"bars":[["2006-01-05",2199.86,2199.86,2199.86,2199.86,4000],["2006-01-06",2225.74,2238.68,2225.74,2238.68,4210],["2006-01-09",2199.86,2199.86,2199.86,2199.86,11320],["2006-01-10",2186.92,2186.92,2186.92,2186.92,12090],["2006-01-11",2173.98,2173.98,2109.28,2109.28,10830],["2006-01-12",2070.46,2070.46,2044.58,2044.58,32920],["2006-01-13",2070.46,2070.46,2070.46,2070.46,3050],["2006-01-17",2070.46,2070.46,2070.46,2070.46,8190],["2006-01-18",2070.46,2070.46,2070.46,2070.46,7050],["2006-01-19",2057.52,2057.52,2031.64,2031.64,10850],["2006-01-20",2018.7,2031.64,2018.7,2018.7,15660],["2006-01-23",1992.82,1992.82,1979.88,1979.88,25090],["2006-01-24",2044.58,2044.58,2044.58,2044.58,3200],["2006-01-25",2044.58,2096.34,2044.58,2096.34,10],["2006-01-26",2083.4,2083.4,2070.46,2070.46,950],["2006-01-27",2083.4,2109.28,2083.4,2109.28,200],["2006-02-06",2109.28,2109.28,2109.28,2109.28,5940],["2006-02-07",2070.46,2070.46,2070.46,2070.46,4500],["2006-02-08",2070.46,2070.46,2070.46,2070.46,7560],["2006-02-09",2070.46,2070.46,2070.46,2070.46,13500],["2006-02-10",2070.46,2083.4,2070.46,2083.4,7010],["2006-02-13",2070.46,2070.46,2070.46,2070.46,4100],["2006-02-14",2070.46,2070.46,2070.46,2070.46,1800],["2006-02-15",2070.46,2083.4,2070.46,2083.4,6900],["2006-02-16",2083.4,2083.4,2083.4,2083.4,10550],["2006-02-17",2083.4,2083.4,2070.46,2070.46,26370],["2006-02-20",2070.46,2070.46,2070.46,2070.46,3700],["2006-02-21",2083.4,2083.4,2083.4,2083.4,28660],["2006-02-22",2083.4,2109.28,2083.4,2083.4,9200],["2006-02-23",2083.4,2096.34,2083.4,2096.34,15460],["2006-02-24",2109.28,2148.1,2109.28,2148.1,16950],["2006-02-27",2199.86,2238.68,2199.86,2238.68,30870],["2006-02-28",2342.21,2342.21,2342.21,2342.21,23390],["2006-03-01",2432.79,2458.67,2432.79,2458.67,52010],["2006-03-02",2575.13,2575.13,2575.13,2575.13,23140],["2006-03-03",2652.78,2691.6,2652.78,2652.78,147720],["2006-03-06",2717.48,2717.48,2717.48,2717.48,56520],["2006-03-07",2841.63,2841.63,2841.63,2841.63,28390],["2006-03-08",2896.8,2979.57,2896.8,2896.8,22090],["2006-03-09",2758.86,2758.86,2758.86,2758.86,12730],["2006-03-10",2662.3,2662.3,2620.92,2620.92,26710],["2006-03-13",2620.92,2745.07,2620.92,2745.07,16080],["2006-03-14",2827.83,2827.83,2827.83,2827.83,20180],["2006-03-15",2745.07,2745.07,2731.27,2745.07,20100],["2006-03-16",2758.86,2786.45,2758.86,2758.86,11460],["2006-03-17",2827.83,2827.83,2827.83,2827.83,38580],["2006-03-20",2965.77,2965.77,2965.77,2965.77,31990],["2006-03-21",3103.72,3103.72,3103.72,3103.72,27400],["2006-03-22",3103.72,3241.66,3103.72,3103.72,37790],["2006-03-23",3103.72,3103.72,3034.75,3034.75,19310],["2006-03-24",2965.77,2965.77,2883.01,2965.77,18200],["2006-03-27",2965.77,2965.77,2896.8,2965.77,11530],["2006-03-28",2965.77,3103.72,2965.77,3103.72,30000],["2006-03-29",3255.45,3255.45,3255.45,3255.45,26210],["2006-03-30",3407.19,3407.19,3407.19,3407.19,30840],["2006-03-31",3572.72,3572.72,3572.72,3572.72,50550],["2006-04-03",3572.72,3572.72,3407.19,3407.19,49270],["2006-04-04",3448.58,3448.58,3448.58,3448.58,37670],["2006-04-05",3379.6,3379.6,3379.6,3379.6,30090],["2006-04-06",3448.58,3517.55,3448.58,3517.55,38550],["2006-04-07",3517.55,3517.55,3517.55,3517.55,21520],["2006-04-10",3448.58,3448.58,3448.58,3448.58,28500],["2006-04-11",3448.58,3448.58,3338.22,3338.22,13280],["2006-04-12",3379.6,3448.58,3379.6,3379.6,21830],["2006-04-13",3448.58,3517.55,3448.58,3517.55,72840],["2006-04-14",3683.08,3683.08,3683.08,3683.08,106640],["2006-04-17",3862.4,3862.4,3862.4,3862.4,59730],["2006-04-18",4055.52,4055.52,4055.52,4055.52,8750],["2006-04-19",4248.64,4248.64,4248.64,4248.64,14470],["2006-04-20",4455.56,4455.56,4455.56,4455.56,31500],["2006-04-21",4676.27,4676.27,4676.27,4676.27,32800],["2006-04-24",4896.98,4896.98,4896.98,4896.98,41750],["2006-04-25",5131.48,5131.48,5131.48,5131.48,7700],["2006-04-26",5379.78,5379.78,5379.78,5379.78,11980],["2006-04-27",5517.72,5641.87,5517.72,5517.72,175690],["2006-04-28",5241.83,5241.83,5241.83,5241.83,154210],["2006-05-03",5503.93,5503.93,5503.93,5503.93,73090],["2006-05-04",5766.02,5766.02,5766.02,5766.02,52230],["2006-05-05",5766.02,5766.02,5490.13,5490.13,88720],["2006-05-08",5228.04,5228.04,5228.04,5228.04,16670],["2006-05-09",4979.74,4979.74,4979.74,4979.74,2560],["2006-05-10",4731.45,4731.45,4731.45,4731.45,640],["2006-05-11",4496.94,4496.94,4496.94,4496.94,92080],["2006-05-12",4717.65,4717.65,4717.65,4717.65,26470],["2006-05-15",4952.15,4952.15,4952.15,4952.15,85820],["2006-05-16",4717.65,4717.65,4717.65,4717.65,58770],["2006-05-17",4717.65,4759.03,4690.06,4690.06,57650],["2006-05-18",4552.12,4552.12,4483.15,4483.15,32440],["2006-05-19",4483.15,4483.15,4345.2,4345.2,21410],["2006-05-22",4138.29,4138.29,4138.29,4138.29,17640],["2006-05-23",3931.38,3931.38,3931.38,3931.38,3770],["2006-05-24",3931.38,4124.5,3917.58,4124.5,51230],["2006-05-25",4124.5,4124.5,3931.38,3931.38,39720],["2006-05-26",3862.4,3862.4,3862.4,3862.4,13950],["2006-05-29",3862.4,3862.4,3834.82,3834.82,23720],["2006-05-30",3710.67,3710.67,3655.49,3655.49,48000],["2006-05-31",3476.16,3476.16,3476.16,3476.16,46370],["2006-06-01",3476.16,3503.75,3476.16,3503.75,29120],["2006-06-02",3641.7,3669.28,3641.7,3669.28,19390],["2006-06-05",3848.61,3848.61,3848.61,3848.61,13650],["2006-06-06",3917.58,4027.94,3917.58,3917.58,53810],["2006-06-07",3793.43,3793.43,3779.64,3793.43,36030],["2006-06-08",3862.4,3903.79,3862.4,3903.79,13140],["2006-06-09",3931.38,3931.38,3931.38,3931.38,26480],["2006-06-12",3945.17,4000.35,3945.17,3945.17,8340],["2006-06-13",3931.38,3931.38,3931.38,3931.38,17340],["2006-06-14",3876.2,3876.2,3876.2,3876.2,13410],["2006-06-15",3848.61,3848.61,3793.43,3793.43,23460],["2006-06-16",3724.46,3724.46,3641.7,3641.7,25550],["2006-06-19",3641.7,3683.08,3586.52,3641.7,10420],["2006-06-20",3586.52,3586.52,3462.37,3462.37,42980],["2006-06-21",3352.02,3352.02,3310.63,3310.63,27070],["2006-06-22",3462.37,3476.16,3462.37,3476.16,4800],["2006-06-23",3489.96,3586.52,3489.96,3489.96,30590],["2006-06-26",3489.96,3489.96,3448.58,3448.58,14470],["2006-06-27",3448.58,3476.16,3448.58,3476.16,10010],["2006-06-28",3476.16,3517.55,3476.16,3517.55,8150],["2006-06-29",3517.55,3586.52,3517.55,3531.34,9590],["2006-06-30",3558.93,3600.31,3558.93,3558.93,16750],["2006-07-03",3545.14,3545.14,3545.14,3545.14,6760],["2006-07-04",3545.14,3545.14,3462.37,3462.37,9960],["2006-07-05",3462.37,3462.37,3448.58,3462.37,4910],["2006-07-06",3462.37,3586.52,3462.37,3586.52,5910],["2006-07-07",3586.52,3614.11,3586.52,3586.52,23230],["2006-07-10",3586.52,3586.52,3517.55,3517.55,8200],["2006-07-11",3517.55,3545.14,3517.55,3517.55,5350],["2006-07-12",3503.75,3503.75,3503.75,3503.75,3540],["2006-07-13",3503.75,3517.55,3476.16,3476.16,7310],["2006-07-14",3476.16,3476.16,3476.16,3476.16,22160],["2006-07-17",3476.16,3476.16,3448.58,3448.58,3740],["2006-07-18",3448.58,3448.58,3365.81,3365.81,9810],["2006-07-19",3365.81,3379.6,3200.28,3200.28,17220],["2006-07-20",3200.28,3200.28,3200.28,3200.28,22700],["2006-07-21",3255.45,3324.43,3255.45,3255.45,12340],["2006-07-24",3255.45,3269.25,3255.45,3255.45,10650],["2006-07-25",3131.31,3131.31,3103.72,3103.72,20460],["2006-07-26",3103.72,3103.72,3034.75,3103.72,12900],["2006-07-27",3103.72,3255.45,3103.72,3255.45,13710],["2006-07-28",3310.63,3310.63,3310.63,3310.63,16450],["2006-07-31",3310.63,3310.63,3145.1,3145.1,3910],["2006-08-01",3103.72,3103.72,3076.13,3076.13,19200],["2006-08-02",3076.13,3076.13,3020.95,3076.13,24830],["2006-08-03",3227.87,3227.87,3227.87,3227.87,18430],["2006-08-04",3379.6,3379.6,3379.6,3379.6,28950],["2006-08-07",3379.6,3379.6,3352.02,3352.02,23200],["2006-08-08",3352.02,3379.6,3310.63,3379.6,10270],["2006-08-09",3379.6,3379.6,3379.6,3379.6,18180],["2006-08-10",3379.6,3379.6,3365.81,3365.81,11030],["2006-08-11",3379.6,3420.99,3379.6,3420.99,28530],["2006-08-14",3586.52,3586.52,3586.52,3586.52,16600],["2006-08-15",3586.52,3710.67,3586.52,3586.52,22200],["2006-08-16",3614.11,3765.84,3614.11,3765.84,39750],["2006-08-17",3862.4,3903.79,3862.4,3862.4,28140],["2006-08-18",3862.4,3917.58,3724.46,3724.46,26020],["2006-08-21",3724.46,3752.05,3724.46,3724.46,33110],["2006-08-22",3669.28,3669.28,3572.72,3586.52,22520],["2006-08-23",3586.52,3710.67,3517.55,3710.67,14960],["2006-08-24",3710.67,3876.2,3710.67,3710.67,24760],["2006-08-25",3710.67,3724.46,3696.87,3696.87,11200],["2006-08-28",3696.87,3724.46,3655.49,3724.46,5350],["2006-08-29",3724.46,3793.43,3724.46,3793.43,22510],["2006-08-30",3834.82,3862.4,3834.82,3862.4,27650],["2006-08-31",3862.4,3862.4,3793.43,3793.43,23380],["2006-09-01",3807.23,3862.4,3807.23,3862.4,29550],["2006-09-05",3931.38,4055.52,3931.38,4055.52,20590],["2006-09-06",4055.52,4138.29,3862.4,3972.76,31550],["2006-09-07",3972.76,3972.76,3876.2,3876.2,24690],["2006-09-08",3876.2,3931.38,3876.2,3931.38,11890],["2006-09-11",4000.35,4014.14,4000.35,4014.14,52460],["2006-09-12",4014.14,4014.14,3931.38,3931.38,7600],["2006-09-13",3931.38,4000.35,3903.79,4000.35,15050],["2006-09-14",4000.35,4000.35,4000.35,4000.35,30090],["2006-09-15",4000.35,4000.35,3972.76,3972.76,5950],["2006-09-18",3972.76,3972.76,3945.17,3945.17,12730],["2006-09-19",3958.96,4000.35,3958.96,4000.35,35180],["2006-09-20",4152.08,4193.47,4152.08,4152.08,62930],["2006-09-21",4207.26,4276.23,4207.26,4276.23,82910],["2006-09-22",4276.23,4276.23,4248.64,4276.23,36120],["2006-09-25",4317.62,4455.56,4317.62,4455.56,38560],["2006-09-26",4455.56,4552.12,4455.56,4552.12,45250],["2006-09-27",4552.12,4621.09,4483.15,4483.15,52810],["2006-09-28",4483.15,4510.74,4469.35,4469.35,45730],["2006-09-29",4469.35,4469.35,4455.56,4455.56,27450],["2006-10-02",4455.56,4483.15,4414.18,4483.15,27860],["2006-10-03",4483.15,4483.15,4455.56,4455.56,15760],["2006-10-04",4455.56,4469.35,4455.56,4455.56,20940],["2006-10-05",4455.56,4455.56,4372.79,4372.79,9000],["2006-10-06",4345.2,4345.2,4276.23,4345.2,8240],["2006-10-09",4359.0,4414.18,4359.0,4359.0,8090],["2006-10-10",4359.0,4359.0,4221.06,4221.06,9970],["2006-10-11",4221.06,4303.82,4221.06,4303.82,8460],["2006-10-12",4276.23,4276.23,4207.26,4262.44,8250],["2006-10-13",4262.44,4276.23,4234.85,4234.85,32450],["2006-10-16",4234.85,4234.85,4234.85,4234.85,29030],["2006-10-17",4207.26,4207.26,4138.29,4138.29,10880],["2006-10-18",4027.94,4027.94,4000.35,4027.94,23590],["2006-10-19",4110.7,4207.26,4110.7,4110.7,8350],["2006-10-20",4110.7,4207.26,4069.32,4069.32,19380],["2006-10-23",4069.32,4096.91,4041.73,4096.91,9760],["2006-10-24",4096.91,4110.7,4096.91,4110.7,7800],["2006-10-25",4110.7,4110.7,4096.91,4096.91,10850],["2006-10-26",4083.11,4083.11,4027.94,4027.94,14610],["2006-10-27",4000.35,4000.35,4000.35,4000.35,8360],["2006-10-30",3889.99,3889.99,3862.4,3862.4,22850],["2006-10-31",3862.4,3889.99,3738.26,3889.99,14930],["2006-11-01",3931.38,3931.38,3931.38,3931.38,17980],["2006-11-02",3931.38,3931.38,3889.99,3889.99,11350],["2006-11-03",3889.99,3986.55,3862.4,3876.2,23540],["2006-11-06",3876.2,3889.99,3876.2,3889.99,8230],["2006-11-07",3889.99,3889.99,3889.99,3889.99,5610],["2006-11-08",3889.99,3903.79,3889.99,3903.79,11500],["2006-11-09",3903.79,3931.38,3862.4,3862.4,14700],["2006-11-10",3862.4,3903.79,3862.4,3862.4,22010],["2006-11-13",3862.4,3862.4,3834.82,3834.82,13000],["2006-11-14",3834.82,3862.4,3807.23,3862.4,10010],["2006-11-15",3889.99,3931.38,3889.99,3889.99,18250],["2006-11-16",3889.99,3889.99,3862.4,3862.4,2280],["2006-11-17",3862.4,3862.4,3862.4,3862.4,23020],["2006-11-20",3862.4,3862.4,3793.43,3793.43,8030],["2006-11-21",3724.46,3724.46,3724.46,3724.46,18320],["2006-11-22",3724.46,3724.46,3655.49,3724.46,13790],["2006-11-23",3724.46,3779.64,3724.46,3779.64,28050],["2006-11-24",3958.96,3958.96,3958.96,3958.96,26570],["2006-11-27",3958.96,3958.96,3765.84,3765.84,19740],["2006-11-28",3765.84,3765.84,3710.67,3710.67,18530],["2006-11-29",3710.67,3710.67,3696.87,3696.87,18200],["2006-11-30",3696.87,3724.46,3655.49,3655.49,11150],["2006-12-01",3655.49,3655.49,3586.52,3586.52,28420],["2006-12-04",3586.52,3586.52,3517.55,3517.55,15520],["2006-12-05",3517.55,3517.55,3476.16,3476.16,18600],["2006-12-06",3448.58,3448.58,3434.78,3434.78,15970],["2006-12-07",3379.6,3379.6,3379.6,3379.6,29450],["2006-12-08",3310.63,3310.63,3310.63,3310.63,5100],["2006-12-11",3310.63,3310.63,3310.63,3310.63,20880],["2006-12-12",3310.63,3365.81,3310.63,3365.81,15880],["2006-12-13",3310.63,3310.63,3241.66,3241.66,21880],["2006-12-14",3393.4,3393.4,3393.4,3393.4,20270],["2006-12-15",3558.93,3558.93,3558.93,3558.93,7440],["2006-12-18",3724.46,3724.46,3724.46,3724.46,27970],["2006-12-19",3862.4,3903.79,3862.4,3862.4,64950],["2006-12-20",3862.4,3862.4,3696.87,3724.46,28620],["2006-12-21",3586.52,3586.52,3545.14,3558.93,17590],["2006-12-22",3517.55,3517.55,3448.58,3517.55,6890],["2006-12-25",3517.55,3572.72,3379.6,3572.72,10600],["2006-12-26",3531.34,3531.34,3448.58,3462.37,16700],["2006-12-27",3462.37,3517.55,3462.37,3517.55,14220],["2006-12-28",3517.55,3517.55,3489.96,3489.96,14200],["2006-12-29",3517.55,3572.72,3517.55,3531.34,8210],["2007-01-02",3531.34,3586.52,3365.81,3531.34,10820],["2007-01-03",3531.34,3586.52,3531.34,3558.93,33000],["2007-01-04",3586.52,3724.46,3586.52,3724.46,23770],["2007-01-05",3862.4,3862.4,3862.4,3862.4,33860],["2007-01-08",3724.46,3724.46,3724.46,3724.46,20680],["2007-01-09",3724.46,3724.46,3614.11,3724.46,12880],["2007-01-10",3724.46,3724.46,3655.49,3724.46,5850],["2007-01-11",3793.43,3862.4,3793.43,3807.23,32090],["2007-01-12",3848.61,3917.58,3848.61,3917.58,47060],["2007-01-15",4110.7,4110.7,4110.7,4110.7,38900],["2007-01-16",4110.7,4138.29,4110.7,4110.7,32990],["2007-01-17",4014.14,4014.14,3917.58,4000.35,35080],["2007-01-18",3862.4,3862.4,3807.23,3862.4,18900],["2007-01-19",3862.4,3931.38,3862.4,3931.38,21300],["2007-01-22",3931.38,3972.76,3862.4,3862.4,43650],["2007-01-23",3862.4,3931.38,3862.4,3931.38,32150],["2007-01-24",4014.14,4124.5,4014.14,4124.5,32440],["2007-01-25",4221.06,4317.62,4221.06,4221.06,47150],["2007-01-26",4069.32,4069.32,4069.32,4069.32,24420],["2007-01-29",4069.32,4138.29,4000.35,4138.29,13900],["2007-01-30",4138.29,4193.47,4138.29,4193.47,17550],["2007-01-31",4414.18,4552.12,4414.18,4414.18,11840],["2007-02-01",4621.09,4634.89,4621.09,4634.89,18940],["2007-02-02",4855.59,4855.59,4855.59,4855.59,23850],["2007-02-05",4855.59,4855.59,4828.01,4828.01,61200],["2007-02-06",4828.01,4828.01,4828.01,4828.01,57680],["2007-02-07",4896.98,5062.51,4896.98,5062.51,70010],["2007-02-08",5310.81,5310.81,5310.81,5310.81,23840],["2007-02-09",5572.9,5572.9,5572.9,5572.9,59570],["2007-02-12",5793.61,5848.78,5793.61,5793.61,143020],["2007-02-13",5655.66,5655.66,5545.31,5655.66,51740],["2007-02-14",5655.66,5931.55,5655.66,5931.55,59510],["2007-02-15",5931.55,6207.44,5931.55,6138.46,45800],["2007-02-26",6441.94,6441.94,6441.94,6441.94,43590],["2007-02-27",6759.21,6759.21,6759.21,6759.21,13910],["2007-02-28",7035.09,7035.09,7035.09,7035.09,184190],["2007-03-01",7379.95,7379.95,7379.95,7379.95,76610],["2007-03-02",7724.81,7724.81,7724.81,7724.81,98220],["2007-03-05",8069.67,8069.67,8069.67,8069.67,27950],["2007-03-06",8414.52,8414.52,8414.52,8414.52,59110],["2007-03-07",8597.75,8809.17,8597.75,8597.75,43560],["2007-03-08",8174.91,8174.91,8174.91,8174.91,33690],["2007-03-09",8174.91,8456.81,8174.91,8456.81,93340],["2007-03-12",8809.17,8879.65,8809.17,8879.65,38430],["2007-03-13",9302.49,9302.49,9302.49,9302.49,37900],["2007-03-14",9302.49,9725.33,8879.65,8879.65,30080],["2007-03-15",8879.65,8879.65,8456.81,8456.81,3730],["2007-03-16",8174.91,8174.91,8033.97,8033.97,74960],["2007-03-19",8386.33,8386.33,8386.33,8386.33,15610],["2007-03-20",8386.33,8738.7,8386.33,8386.33,31850],["2007-03-21",8315.86,8315.86,8033.97,8315.86,20260],["2007-03-22",8033.97,8033.97,7963.49,8033.97,49500],["2007-03-23",7752.07,7752.07,7681.6,7752.07,35450],["2007-03-26",7752.07,7752.07,7399.71,7399.71,1400],["2007-03-27",7047.34,7047.34,7033.24,7033.24,3870],["2007-03-28",6694.97,6694.97,6694.97,6694.97,6600],["2007-03-29",6694.97,6694.97,6694.97,6694.97,45320],["2007-03-30",6694.97,7019.15,6694.97,7019.15,4010],["2007-04-02",6680.88,6976.87,6680.88,6680.88,27810],["2007-04-03",6356.7,6680.88,6356.7,6356.7,10450],["2007-04-04",6356.7,6356.7,6074.81,6356.7,15590],["2007-04-05",6483.55,6483.55,6483.55,6483.55,23810],["2007-04-06",6201.66,6483.55,6201.66,6201.66,11920],["2007-04-09",6314.42,6511.74,6314.42,6511.74,11930],["2007-04-10",6835.92,6835.92,6835.92,6835.92,11670],["2007-04-11",7117.81,7117.81,7117.81,7117.81,9270],["2007-04-12",6765.45,7329.23,6765.45,6765.45,55620],["2007-04-13",6427.17,6427.17,6427.17,6427.17,23050],["2007-04-16",6131.19,6201.66,6131.19,6131.19,1860],["2007-04-17",5835.2,5835.2,5835.2,5835.2,2300],["2007-04-18",5835.2,6117.09,5553.3,6117.09,61180],["2007-04-19",5919.77,6117.09,5919.77,5919.77,24330],["2007-04-20",5623.78,5637.87,5623.78,5623.78,16780],["2007-04-23",5355.98,5877.48,5355.98,5355.98,7400],["2007-04-24",5088.18,5088.18,5088.18,5088.18,19450],["2007-04-25",5074.08,5074.08,4933.14,5074.08,19430],["2007-05-02",5144.56,5215.03,5144.56,5144.56,2560],["2007-05-03",4933.14,5003.61,4933.14,4933.14,6730],["2007-05-04",4862.66,4933.14,4862.66,4862.66,10150],["2007-05-07",4862.66,5088.18,4862.66,4862.66,12400],["2007-05-08",5059.99,5102.27,5059.99,5102.27,31540],["2007-05-09",5102.27,5341.88,5102.27,5102.27,28170],["2007-05-10",5031.8,5031.8,4975.42,5031.8,8390],["2007-05-11",5031.8,5074.08,5031.8,5074.08,13370],["2007-05-14",5215.03,5285.5,5215.03,5285.5,10660],["2007-05-15",5243.22,5496.92,5243.22,5243.22,19080],["2007-05-16",5074.08,5243.22,5074.08,5074.08,4550],["2007-05-17",5074.08,5215.03,4933.14,5144.56,6150],["2007-05-18",5215.03,5215.03,5215.03,5215.03,12580],["2007-05-21",5215.03,5215.03,5215.03,5215.03,23130],["2007-05-22",5468.74,5468.74,5468.74,5468.74,31600],["2007-05-23",5736.53,5736.53,5736.53,5736.53,67150],["2007-05-24",5736.53,6018.43,5736.53,5736.53,71450],["2007-05-25",5736.53,5919.77,5595.59,5919.77,20120],["2007-05-28",6060.71,6215.75,6060.71,6215.75,42420],["2007-05-29",5919.77,6342.61,5919.77,5919.77,48820],["2007-05-30",5778.82,5778.82,5778.82,5778.82,16740],["2007-05-31",6032.52,6032.52,6032.52,6032.52,8740],["2007-06-01",6032.52,6201.66,5919.77,5919.77,44040],["2007-06-04",5919.77,5919.77,5623.78,5919.77,18980],["2007-06-05",5919.77,5919.77,5722.44,5722.44,9720],["2007-06-06",5637.87,5637.87,5511.02,5637.87,21800],["2007-06-07",5919.77,5919.77,5919.77,5919.77,31930],["2007-06-08",5919.77,6201.66,5919.77,5919.77,37580],["2007-06-11",5778.82,5778.82,5666.06,5666.06,9250],["2007-06-12",5778.82,5919.77,5778.82,5778.82,20540],["2007-06-13",5778.82,5849.29,5778.82,5778.82,12980],["2007-06-14",6032.52,6060.71,6032.52,6060.71,82230],["2007-06-15",6356.7,6356.7,6356.7,6356.7,53610],["2007-06-18",6666.78,6666.78,6666.78,6666.78,22180],["2007-06-19",6990.96,6990.96,6990.96,6990.96,44860],["2007-06-20",6652.69,6652.69,6652.69,6652.69,127470],["2007-06-21",6906.39,6976.87,6906.39,6976.87,75380],["2007-06-22",7258.76,7258.76,7258.76,7258.76,36520],["2007-06-25",7611.13,7611.13,7611.13,7611.13,103370],["2007-06-26",7963.49,7963.49,7963.49,7963.49,35490],["2007-06-27",7963.49,7963.49,7611.13,7611.13,73850],["2007-06-28",7258.76,7258.76,7258.76,7258.76,7230],["2007-06-29",7033.24,7033.24,6906.39,7033.24,94970],["2007-07-02",7033.24,7033.24,6694.97,6694.97,12590],["2007-07-03",6370.79,6370.79,6370.79,6370.79,45620],["2007-07-04",6680.88,6680.88,6680.88,6680.88,24720],["2007-07-05",6694.97,7005.06,6694.97,6694.97,95190],["2007-07-06",6765.45,6835.92,6765.45,6835.92,29030],["2007-07-09",6835.92,6835.92,6624.5,6765.45,21800],["2007-07-10",6765.45,7047.34,6765.45,7047.34,22560],["2007-07-11",7117.81,7188.29,7117.81,7117.81,67570],["2007-07-12",7117.81,7188.29,7117.81,7188.29,79180],["2007-07-13",7188.29,7470.18,7188.29,7470.18,88760],["2007-07-16",7822.55,7822.55,7822.55,7822.55,166290],["2007-07-17",7822.55,8174.91,7822.55,7822.55,187630],["2007-07-18",7822.55,7963.49,7752.07,7752.07,90730],["2007-07-19",7963.49,8104.44,7963.49,8104.44,142070],["2007-07-20",8456.81,8456.81,8456.81,8456.81,199150],["2007-07-23",8315.86,8315.86,8033.97,8033.97,28430],["2007-07-24",7681.6,7681.6,7681.6,7681.6,16380],["2007-07-25",7470.18,7470.18,7329.23,7399.71,59380],["2007-07-26",7188.29,7188.29,7033.24,7033.24,35550],["2007-07-27",7033.24,7329.23,7033.24,7329.23,55470],["2007-07-30",7329.23,7329.23,6976.87,6976.87,10480],["2007-07-31",6765.45,6765.45,6638.59,6638.59,46600],["2007-08-01",6638.59,6962.77,6314.42,6638.59,111480],["2007-08-02",6638.59,6694.97,6483.55,6483.55,66950],["2007-08-03",6201.66,6441.27,6201.66,6356.7,31040],["2007-08-06",6413.08,6624.5,6413.08,6413.08,36360],["2007-08-07",6483.55,6483.55,6314.42,6483.55,23650],["2007-08-08",6483.55,6610.4,6413.08,6413.08,20660],["2007-08-09",6483.55,6568.12,6441.27,6568.12,33430],["2007-08-10",6568.12,6568.12,6469.46,6483.55,30060],["2007-08-13",6413.08,6413.08,6342.61,6413.08,16420],["2007-08-14",6356.7,6483.55,6356.7,6483.55,19710],["2007-08-15",6483.55,6483.55,6413.08,6413.08,27100],["2007-08-16",6427.17,6441.27,6413.08,6413.08,23790],["2007-08-17",6483.55,6525.84,6455.36,6483.55,35170],["2007-08-20",6483.55,6554.03,6483.55,6554.03,11140],["2007-08-21",6511.74,6624.5,6511.74,6525.84,10540],["2007-08-22",6525.84,6525.84,6455.36,6455.36,18370],["2007-08-23",6356.7,6455.36,6342.61,6342.61,10210],["2007-08-24",6413.08,6554.03,6370.79,6554.03,33870],["2007-08-27",6680.88,6694.97,6610.4,6624.5,18920],["2007-08-28",6624.5,6624.5,6554.03,6554.03,15400],["2007-08-29",6554.03,6610.4,6483.55,6610.4,17070],["2007-08-30",6694.97,6694.97,6554.03,6680.88,28120],["2007-08-31",6835.92,7005.06,6765.45,7005.06,57190],["2007-09-04",7329.23,7329.23,7329.23,7329.23,15030],["2007-09-05",7681.6,7681.6,7329.23,7399.71,138020],["2007-09-06",7470.18,7611.13,7329.23,7611.13,62750],["2007-09-07",7611.13,7893.02,7470.18,7893.02,118270],["2007-09-10",8174.91,8174.91,7963.49,8174.91,113760],["2007-09-11",8315.86,8386.33,8174.91,8315.86,198460],["2007-09-12",8104.44,8174.91,7963.49,7963.49,33850],["2007-09-13",7611.13,7752.07,7611.13,7611.13,40170],["2007-09-14",7963.49,7963.49,7752.07,7752.07,74540],["2007-09-17",8033.97,8033.97,7752.07,7963.49,59010],["2007-09-18",7963.49,7963.49,7752.07,7752.07,49320],["2007-09-19",7752.07,7893.02,7752.07,7822.55,77230],["2007-09-20",8104.44,8104.44,7963.49,8033.97,70520],["2007-09-21",7963.49,8033.97,7893.02,7963.49,19480],["2007-09-24",8033.97,8033.97,7963.49,8033.97,52930],["2007-09-25",8174.91,8386.33,8104.44,8386.33,86850],["2007-09-26",8456.81,8456.81,8174.91,8245.39,53860],["2007-09-27",8174.91,8174.91,7893.02,8174.91,40800],["2007-09-28",8174.91,8315.86,8174.91,8245.39,48840],["2007-10-01",8315.86,8315.86,8174.91,8315.86,74060],["2007-10-02",8315.86,8315.86,8033.97,8315.86,60990],["2007-10-03",8174.91,8597.75,8174.91,8597.75,66250],["2007-10-04",9020.59,9020.59,9020.59,9020.59,51120],["2007-10-05",9443.44,9443.44,9020.59,9372.96,136300],["2007-10-08",9020.59,9372.96,9020.59,9372.96,47270],["2007-10-09",9372.96,9584.38,9372.96,9584.38,77340],["2007-10-10",9584.38,9795.8,9584.38,9795.8,56910],["2007-10-11",10007.22,10007.22,9866.28,9936.75,36630],["2007-10-12",10359.59,10430.06,10077.7,10430.06,48360],["2007-10-15",10923.38,10923.38,10923.38,10923.38,24320],["2007-10-16",11416.69,11416.69,11416.69,11416.69,4370],["2007-10-17",11980.48,11980.48,11416.69,11416.69,56930],["2007-10-18",10852.9,10852.9,10852.9,10852.9,15330],["2007-10-19",10359.59,11134.8,10359.59,11134.8,86020],["2007-10-22",10993.85,10993.85,10641.48,10711.96,59100],["2007-10-23",11205.27,11205.27,11134.8,11205.27,123430],["2007-10-24",11698.58,11698.58,11557.64,11698.58,79020],["2007-10-25",12262.37,12262.37,12262.37,12262.37,51310],["2007-10-26",12403.32,12403.32,11698.58,11698.58,58550],["2007-10-29",11275.74,11487.16,11275.74,11275.74,48110],["2007-10-30",11346.22,11416.69,11275.74,11275.74,50990],["2007-10-31",10711.96,10993.85,10711.96,10711.96,100400],["2007-11-01",10993.85,11205.27,10711.96,11205.27,122980],["2007-11-02",11715.19,11715.19,11715.19,11715.19,3300],["2007-11-05",12267.79,12267.79,11162.58,11494.14,155870],["2007-11-06",10919.44,11052.06,10919.44,10919.44,54070],["2007-11-07",10720.5,10831.02,10499.46,10499.46,78310],["2007-11-08",10388.94,11007.85,10388.94,11007.85,41660],["2007-11-09",10499.46,10609.98,10477.35,10477.35,71080],["2007-11-12",10212.1,10388.94,9968.96,9968.96,60990],["2007-11-13",9482.67,9482.67,9482.67,9482.67,76150],["2007-11-14",9283.73,9946.86,9283.73,9946.86,83600],["2007-11-15",9681.61,9946.86,9460.56,9460.56,77170],["2007-11-16",9283.73,9615.29,9106.9,9106.9,84430],["2007-11-19",8841.65,9173.21,8775.34,8841.65,65600],["2007-11-20",8731.13,8841.65,8664.82,8731.13,61390],["2007-11-21",8443.77,8620.61,8399.57,8510.09,70240],["2007-11-22",8399.57,8930.07,8399.57,8686.92,73030],["2007-11-23",8841.65,9084.79,8841.65,9084.79,83780],["2007-11-26",9416.36,9526.88,9283.73,9526.88,86340],["2007-11-27",9991.06,9991.06,9681.61,9725.81,145270],["2007-11-28",9725.81,9725.81,9504.77,9681.61,44100],["2007-11-29",9637.4,9659.5,9504.77,9504.77,20980],["2007-11-30",9504.77,9725.81,9438.46,9725.81,35760],["2007-12-03",9725.81,9836.33,9725.81,9836.33,29400],["2007-12-04",9725.81,9946.86,9725.81,9725.81,21000],["2007-12-05",9725.81,9725.81,9460.56,9460.56,16860],["2007-12-06",9372.15,9394.25,9283.73,9283.73,22870],["2007-12-07",9482.67,9482.67,9372.15,9416.36,11330],["2007-12-10",9283.73,9283.73,9239.52,9239.52,15460],["2007-12-11",8885.86,8952.17,8885.86,8907.96,27730],["2007-12-12",8907.96,9173.21,8907.96,8930.07,44140],["2007-12-13",8885.86,9062.69,8841.65,8841.65,11620],["2007-12-14",8731.13,8841.65,8731.13,8753.23,14120],["2007-12-17",8731.13,8841.65,8620.61,8620.61,9470],["2007-12-18",8311.15,8620.61,8311.15,8620.61,22760],["2007-12-19",8841.65,9040.59,8841.65,9040.59,9190],["2007-12-20",9062.69,9239.52,8841.65,8841.65,20170],["2007-12-21",8841.65,9040.59,8753.23,9040.59,20700],["2007-12-24",9040.59,9062.69,8841.65,9018.48,10540],["2007-12-25",8731.13,9062.69,8731.13,8841.65,6690],["2007-12-26",8841.65,9062.69,8841.65,8952.17,9720],["2007-12-27",8952.17,9151.11,8952.17,9062.69,8370],["2007-12-28",9084.79,9173.21,8952.17,9173.21,8940],["2008-01-02",8863.75,9173.21,8863.75,8952.17,8010],["2008-01-03",8841.65,8863.75,8731.13,8731.13,9290],["2008-01-04",8620.61,8841.65,8620.61,8797.44,7150],["2008-01-07",8797.44,8797.44,8421.67,8421.67,12380],["2008-01-08",8421.67,8620.61,8421.67,8465.88,15340],["2008-01-09",8399.57,8399.57,8178.53,8178.53,10930],["2008-01-10",7780.65,7846.96,7780.65,7780.65,18620],["2008-01-11",7515.4,8068.0,7515.4,8001.69,32630],["2008-01-14",7648.03,7869.07,7603.82,7603.82,32840],["2008-01-15",7228.05,7515.4,7228.05,7228.05,13600],["2008-01-16",7228.05,7581.71,7228.05,7581.71,27470],["2008-01-17",7846.96,7891.17,7294.36,7404.88,29090],["2008-01-18",7404.88,7625.92,7294.36,7625.92,12110],["2008-01-21",7294.36,7515.4,7294.36,7294.36,32860],["2008-01-22",7051.22,7073.32,6940.69,6940.69,60920],["2008-01-23",6609.13,6631.24,6609.13,6609.13,34710],["2008-01-24",6498.61,6763.86,6299.68,6299.68,39240],["2008-01-25",6034.43,6388.09,6034.43,6189.15,19120],["2008-01-28",6189.15,6299.68,6189.15,6299.68,35430],["2008-01-29",6410.2,6609.13,6410.2,6609.13,26690],["2008-01-30",6918.59,6918.59,6918.59,6918.59,5620],["2008-01-31",7117.53,7250.15,6631.24,7250.15,123090],["2008-02-01",7603.82,7603.82,7603.82,7603.82,35940],["2008-02-12",7979.59,7979.59,7515.4,7979.59,75690],["2008-02-13",8289.05,8289.05,7581.71,8178.53,106730],["2008-02-14",8355.36,8576.4,8289.05,8576.4,99800],["2008-02-15",8731.13,8775.34,8399.57,8465.88,71140],["2008-02-18",8399.57,8399.57,8045.9,8045.9,14080],["2008-02-19",7648.03,7913.28,7648.03,7692.23,75580],["2008-02-20",7316.46,7493.3,7316.46,7316.46,31300],["2008-02-21",6962.8,6962.8,6962.8,6962.8,10180],["2008-02-22",6631.24,6631.24,6631.24,6631.24,36920],["2008-02-25",6962.8,6962.8,6962.8,6962.8,21660],["2008-02-26",7205.94,7205.94,6631.24,6631.24,85290],["2008-02-27",6631.24,6962.8,6631.24,6631.24,38640],["2008-02-28",6852.28,6918.59,6631.24,6741.76,22100],["2008-02-29",6587.03,6852.28,6520.72,6520.72,28360],["2008-03-03",6410.2,6410.2,6211.26,6211.26,30370],["2008-03-04",5901.8,5901.8,5901.8,5901.8,18770],["2008-03-05",5614.45,5614.45,5614.45,5614.45,19410],["2008-03-06",5879.7,5879.7,5879.7,5879.7,10160],["2008-03-07",6167.05,6167.05,6167.05,6167.05,7060],["2008-03-10",6454.4,6454.4,6454.4,6454.4,71080],["2008-03-11",6144.95,6454.4,6144.95,6144.95,39260],["2008-03-12",5968.11,6432.3,5968.11,6233.36,31550],["2008-03-13",6520.72,6520.72,6078.63,6410.2,12680],["2008-03-14",6233.36,6299.68,6189.15,6299.68,16400],["2008-03-17",5990.22,6122.84,5990.22,5990.22,28680],["2008-03-18",5702.86,5702.86,5702.86,5702.86,15570],["2008-03-19",5770.75,5951.8,5544.45,5544.45,46170],["2008-03-20",5544.45,5657.6,5272.89,5272.89,42300],["2008-03-21",5272.89,5272.89,5023.95,5023.95,31110],["2008-03-24",4775.02,4775.02,4775.02,4775.02,30740],["2008-03-25",4548.71,4548.71,4548.71,4548.71,7550],["2008-03-26",4345.04,4775.02,4345.04,4775.02,61050],["2008-03-27",4820.28,4820.28,4820.28,4820.28,10280],["2008-03-28",4865.54,4865.54,4865.54,4865.54,300],["2008-03-31",4910.8,4910.8,4910.8,4910.8,2240],["2008-04-01",4956.06,4956.06,4956.06,4956.06,1080],["2008-04-02",5001.32,5001.32,5001.32,5001.32,1890],["2008-04-03",5046.58,5046.58,5046.58,5046.58,510],["2008-04-04",5091.84,5091.84,5091.84,5091.84,2350],["2008-04-07",5182.36,5182.36,5182.36,5182.36,4170],["2008-04-08",5272.89,5272.89,5091.84,5182.36,60810],["2008-04-09",5091.84,5159.73,5091.84,5091.84,9250],["2008-04-10",5001.32,5001.32,5001.32,5001.32,3530],["2008-04-11",4910.8,4910.8,4910.8,4910.8,3510],["2008-04-16",4820.28,4820.28,4820.28,4820.28,3330],["2008-04-17",4729.76,4910.8,4729.76,4910.8,57730],["2008-04-18",4820.28,4820.28,4820.28,4820.28,14700],["2008-04-21",4729.76,4729.76,4729.76,4729.76,640],["2008-04-22",4729.76,4729.76,4639.23,4639.23,20],["2008-04-23",4548.71,4548.71,4548.71,4548.71,1010],["2008-04-24",4458.19,4458.19,4458.19,4458.19,260],["2008-04-25",4390.3,4390.3,4390.3,4390.3,1410],["2008-04-28",4322.41,4390.3,4322.41,4322.41,16710],["2008-04-29",4254.52,4277.15,4254.52,4254.52,12310],["2008-05-05",4186.63,4186.63,4186.63,4186.63,1800],["2008-05-06",4118.73,4118.73,4118.73,4118.73,30],["2008-05-07",4050.84,4050.84,4050.84,4050.84,70],["2008-05-08",4050.84,4050.84,3982.95,3982.95,110],["2008-05-09",3915.06,3915.06,3915.06,3915.06,360],["2008-05-12",3847.17,3847.17,3847.17,3847.17,10],["2008-05-13",3779.28,3779.28,3779.28,3779.28,30],["2008-05-14",3711.39,3711.39,3711.39,3711.39,1060],["2008-05-15",3643.5,3643.5,3643.5,3643.5,15120],["2008-05-16",3575.61,3575.61,3575.61,3575.61,4390],["2008-05-19",3507.71,3507.71,3507.71,3507.71,400],["2008-05-20",3439.82,3439.82,3439.82,3439.82,1000],["2008-05-21",3371.93,3371.93,3371.93,3371.93,1000],["2008-05-22",3326.67,3326.67,3326.67,3326.67,1200],["2008-05-23",3281.41,3281.41,3281.41,3281.41,490],["2008-05-26",3281.41,3281.41,3281.41,3281.41,0],["2008-05-30",3236.15,3236.15,3236.15,3236.15,140],["2008-06-02",3190.89,3190.89,3190.89,3190.89,1800],["2008-06-03",3145.63,3145.63,3145.63,3145.63,16200],["2008-06-04",3100.37,3100.37,3100.37,3100.37,17050],["2008-06-05",3055.11,3055.11,3055.11,3055.11,25000],["2008-06-06",3009.84,3009.84,3009.84,3009.84,24400],["2008-06-09",2964.58,2964.58,2964.58,2964.58,600],["2008-06-10",2919.32,2919.32,2919.32,2919.32,200],["2008-06-11",2874.06,2964.58,2874.06,2964.58,28260],["2008-06-12",3009.84,3009.84,2919.32,2987.21,43410],["2008-06-13",3032.48,3032.48,3032.48,3032.48,37300],["2008-06-16",3077.74,3077.74,3077.74,3077.74,10310],["2008-06-17",3123.0,3123.0,3123.0,3123.0,1170],["2008-06-18",3168.26,3168.26,3077.74,3077.74,121130],["2008-06-19",2987.21,2987.21,2987.21,2987.21,4010],["2008-06-20",2919.32,2919.32,2919.32,2919.32,1440],["2008-06-23",2851.43,2987.21,2851.43,2919.32,48770],["2008-06-24",2987.21,2987.21,2941.95,2987.21,21900],["2008-06-25",3055.11,3055.11,3032.48,3055.11,12110],["2008-06-26",3145.63,3145.63,2964.58,3123.0,29450],["2008-06-27",3032.48,3145.63,3032.48,3145.63,21190],["2008-06-30",3055.11,3190.89,3055.11,3077.74,14270],["2008-07-01",3168.26,3168.26,3123.0,3168.26,44080],["2008-07-02",3258.78,3258.78,3100.37,3190.89,30300],["2008-07-03",3281.41,3281.41,3281.41,3281.41,38600],["2008-07-04",3371.93,3371.93,3371.93,3371.93,4020],["2008-07-07",3462.45,3462.45,3281.41,3281.41,130380],["2008-07-08",3190.89,3281.41,3190.89,3281.41,60490],["2008-07-09",3371.93,3371.93,3281.41,3371.93,27010],["2008-07-10",3304.04,3462.45,3304.04,3439.82,22410],["2008-07-11",3530.34,3530.34,3485.08,3530.34,47500],["2008-07-14",3620.87,3620.87,3575.61,3620.87,29800],["2008-07-15",3711.39,3711.39,3711.39,3711.39,6520],["2008-07-16",3711.39,3801.91,3620.87,3734.02,49160],["2008-07-17",3801.91,3824.54,3801.91,3824.54,24380],["2008-07-18",3711.39,3711.39,3711.39,3711.39,9680],["2008-07-21",3620.87,3620.87,3620.87,3620.87,8950],["2008-07-22",3530.34,3530.34,3530.34,3530.34,100],["2008-07-23",3439.82,3439.82,3439.82,3439.82,10],["2008-07-24",3349.3,3349.3,3349.3,3349.3,3060],["2008-07-25",3258.78,3258.78,3258.78,3258.78,40],["2008-07-28",3168.26,3168.26,3168.26,3168.26,8250],["2008-07-29",3077.74,3168.26,3077.74,3077.74,108860],["2008-07-30",2987.21,2987.21,2987.21,2987.21,53800],["2008-07-31",2919.32,2919.32,2919.32,2919.32,110],["2008-08-01",2851.43,2851.43,2851.43,2851.43,11460],["2008-08-04",2783.54,2783.54,2783.54,2783.54,17050],["2008-08-05",2715.65,2715.65,2715.65,2715.65,20600],["2008-08-06",2647.76,2783.54,2647.76,2783.54,53740],["2008-08-07",2715.65,2806.17,2715.65,2738.28,22710],["2008-08-08",2693.02,2783.54,2693.02,2783.54,10800],["2008-08-11",2851.43,2851.43,2851.43,2851.43,2960],["2008-08-12",2919.32,2919.32,2896.69,2896.69,11020],["2008-08-13",2828.8,2896.69,2828.8,2828.8,32570],["2008-08-14",2896.69,2896.69,2874.06,2896.69,25500],["2008-08-15",2964.58,2964.58,2964.58,2964.58,5000],["2008-08-18",3100.37,3100.37,3100.37,3100.37,11590],["2008-08-19",3032.48,3055.11,2964.58,3032.48,22080],["2008-08-20",2896.69,3055.11,2896.69,2896.69,27480],["2008-08-21",2828.8,3032.48,2828.8,3032.48,9100],["2008-08-22",3168.26,3168.26,3145.63,3168.26,38250],["2008-08-25",3326.67,3326.67,3326.67,3326.67,7220],["2008-08-26",3485.08,3485.08,3485.08,3485.08,1040],["2008-08-27",3643.5,3643.5,3643.5,3643.5,4560],["2008-08-28",3824.54,3824.54,3643.5,3734.02,173780],["2008-08-29",3620.87,3915.06,3620.87,3915.06,57930],["2008-09-03",4073.47,4096.1,4073.47,4096.1,6290],["2008-09-04",4299.78,4299.78,4299.78,4299.78,7870],["2008-09-05",4503.45,4503.45,4503.45,4503.45,20600],["2008-09-08",4503.45,4707.13,4299.78,4707.13,87780],["2008-09-09",4503.45,4910.8,4503.45,4503.45,61840],["2008-09-10",4345.04,4480.82,4299.78,4299.78,51930],["2008-09-11",4096.1,4096.1,4096.1,4096.1,5600],["2008-09-12",3892.43,3892.43,3892.43,3892.43,570],["2008-09-15",3711.39,4073.47,3711.39,3711.39,116620],["2008-09-16",3869.8,3869.8,3530.34,3530.34,51180],["2008-09-17",3394.56,3394.56,3371.93,3371.93,26360],["2008-09-18",3213.52,3213.52,3213.52,3213.52,13740],["2008-09-19",3213.52,3371.93,3213.52,3371.93,7880],["2008-09-22",3530.34,3530.34,3485.08,3530.34,117290],["2008-09-23",3371.93,3598.24,3371.93,3371.93,97000],["2008-09-24",3213.52,3213.52,3213.52,3213.52,31740],["2008-09-25",3055.11,3349.3,3055.11,3349.3,92130],["2008-09-26",3394.56,3394.56,3236.15,3281.41,82870],["2008-09-29",3123.0,3281.41,3123.0,3123.0,81140],["2008-09-30",2987.21,2987.21,2987.21,2987.21,10920],["2008-10-01",3123.0,3123.0,2941.95,3100.37,45440],["2008-10-02",3213.52,3236.15,3145.63,3236.15,53700],["2008-10-03",3145.63,3236.15,3145.63,3168.26,20420],["2008-10-06",3032.48,3032.48,3009.84,3009.84,16650],["2008-10-07",2874.06,2987.21,2874.06,2874.06,39220],["2008-10-08",2738.28,2783.54,2738.28,2738.28,57710],["2008-10-09",2602.5,2851.43,2602.5,2602.5,49260],["2008-10-10",2489.35,2489.35,2489.35,2489.35,89130],["2008-10-13",2489.35,2489.35,2398.82,2398.82,60200],["2008-10-14",2511.98,2511.98,2511.98,2511.98,45450],["2008-10-15",2489.35,2602.5,2398.82,2602.5,207060],["2008-10-16",2489.35,2489.35,2489.35,2489.35,43340],["2008-10-17",2511.98,2511.98,2444.08,2489.35,34730],["2008-10-20",2557.24,2602.5,2557.24,2602.5,86050],["2008-10-21",2715.65,2715.65,2670.39,2715.65,41940],["2008-10-22",2738.28,2738.28,2693.02,2715.65,32300],["2008-10-23",2579.87,2579.87,2579.87,2579.87,17000],["2008-10-24",2466.71,2466.71,2466.71,2466.71,30480],["2008-10-27",2353.56,2353.56,2353.56,2353.56,38440],["2008-10-28",2240.41,2353.56,2240.41,2263.04,56110],["2008-10-29",2376.19,2376.19,2263.04,2353.56,31560],["2008-10-30",2353.56,2421.45,2240.41,2421.45,17550],["2008-10-31",2421.45,2489.35,2398.82,2489.35,5780],["2008-11-03",2444.08,2444.08,2376.19,2376.19,12410],["2008-11-04",2308.3,2466.71,2308.3,2466.71,24230],["2008-11-05",2557.24,2579.87,2534.61,2579.87,35150],["2008-11-06",2466.71,2579.87,2466.71,2466.71,49020],["2008-11-07",2353.56,2376.19,2353.56,2353.56,38360],["2008-11-10",2353.56,2444.08,2353.56,2421.45,8590],["2008-11-11",2376.19,2376.19,2308.3,2308.3,21440],["2008-11-12",2195.15,2308.3,2195.15,2285.67,4290],["2008-11-13",2285.67,2353.56,2263.04,2285.67,8980],["2008-11-14",2285.67,2330.93,2263.04,2263.04,14420],["2008-11-17",2263.04,2285.67,2240.41,2285.67,8280],["2008-11-18",2263.04,2285.67,2172.52,2263.04,1730],["2008-11-19",2217.78,2263.04,2217.78,2263.04,3510],["2008-11-20",2149.89,2240.41,2149.89,2240.41,20470],["2008-11-21",2149.89,2217.78,2149.89,2172.52,9870],["2008-11-24",2172.52,2172.52,2127.26,2149.89,23400],["2008-11-25",2149.89,2217.78,2127.26,2172.52,4680],["2008-11-26",2172.52,2172.52,2149.89,2172.52,21300],["2008-11-27",2104.63,2104.63,2082.0,2082.0,23910],["2008-11-28",2036.74,2127.26,2036.74,2059.37,12570],["2008-12-01",2127.26,2127.26,2036.74,2104.63,14400],["2008-12-02",2014.11,2082.0,2014.11,2014.11,8870],["2008-12-03",1991.48,2014.11,1946.22,1946.22,6910],["2008-12-04",1968.85,1991.48,1923.58,1991.48,8220],["2008-12-05",1900.95,1946.22,1900.95,1900.95,16160],["2008-12-08",1991.48,1991.48,1810.43,1810.43,16730],["2008-12-09",1878.32,1900.95,1719.91,1719.91,8890],["2008-12-10",1787.8,1787.8,1787.8,1787.8,5450],["2008-12-11",1833.06,1855.69,1833.06,1855.69,5540],["2008-12-12",1946.22,1946.22,1946.22,1946.22,8180],["2008-12-15",2036.74,2036.74,2036.74,2036.74,7560],["2008-12-16",2036.74,2059.37,1968.85,1968.85,13080],["2008-12-17",1900.95,2059.37,1900.95,2059.37,7120],["2008-12-18",2149.89,2149.89,1968.85,2104.63,130],["2008-12-19",2127.26,2127.26,2104.63,2104.63,8660],["2008-12-22",2036.74,2104.63,2014.11,2014.11,38540],["2008-12-23",1923.58,1923.58,1923.58,1923.58,7370],["2008-12-24",1923.58,2014.11,1923.58,2014.11,9950],["2008-12-25",2036.74,2059.37,2036.74,2036.74,3190],["2008-12-26",2036.74,2104.63,2036.74,2104.63,13980],["2008-12-29",2059.37,2082.0,2036.74,2036.74,11260],["2008-12-30",1968.85,2059.37,1968.85,2059.37,3350],["2008-12-31",1991.48,2036.74,1991.48,2036.74,2260],["2009-01-02",2104.63,2104.63,1991.48,2036.74,6230],["2009-01-05",2082.0,2082.0,2036.74,2082.0,16770],["2009-01-06",1991.48,2127.26,1991.48,2104.63,6760],["2009-01-07",2127.26,2172.52,2127.26,2149.89,5490],["2009-01-08",2059.37,2127.26,2059.37,2104.63,10170],["2009-01-09",2127.26,2127.26,2014.11,2059.37,5160],["2009-01-12",1991.48,2127.26,1991.48,2104.63,1650],["2009-01-13",2104.63,2104.63,2036.74,2059.37,6460],["2009-01-14",1991.48,2082.0,1991.48,2082.0,1410],["2009-01-15",1991.48,2036.74,1991.48,2036.74,5280],["2009-01-16",2036.74,2036.74,2014.11,2014.11,5700],["2009-01-19",1991.48,2082.0,1991.48,2036.74,3880],["2009-01-20",2036.74,2036.74,2036.74,2036.74,1460],["2009-01-21",1991.48,2036.74,1991.48,2036.74,2010],["2009-01-22",2036.74,2036.74,1946.22,2036.74,37320],["2009-01-23",1991.48,2036.74,1946.22,1968.85,38040],["2009-02-02",2036.74,2036.74,2014.11,2036.74,2410],["2009-02-03",2036.74,2036.74,2014.11,2014.11,7400],["2009-02-04",1968.85,2036.74,1968.85,1991.48,4260],["2009-02-05",1923.58,1923.58,1900.95,1900.95,12010],["2009-02-06",1833.06,1946.22,1833.06,1923.58,2790],["2009-02-09",1968.85,1968.85,1946.22,1946.22,1380],["2009-02-10",1878.32,1923.58,1878.32,1923.58,8890],["2009-02-11",1900.95,1900.95,1878.32,1878.32,3700],["2009-02-12",1923.58,1923.58,1787.8,1787.8,23320],["2009-02-13",1719.91,1742.54,1719.91,1719.91,46140],["2009-02-16",1697.28,1765.17,1674.65,1674.65,13910],["2009-02-17",1742.54,1742.54,1697.28,1742.54,2240],["2009-02-18",1697.28,1697.28,1697.28,1697.28,7560],["2009-02-19",1719.91,1719.91,1674.65,1674.65,13220],["2009-02-20",1674.65,1742.54,1674.65,1742.54,5430],["2009-02-23",1697.28,1742.54,1674.65,1742.54,14100],["2009-02-24",1674.65,1742.54,1674.65,1742.54,40420],["2009-02-25",1742.54,1810.43,1742.54,1810.43,9320],["2009-02-26",1833.06,1855.69,1765.17,1855.69,17200],["2009-02-27",1810.43,1833.06,1787.8,1787.8,6610],["2009-03-02",1787.8,1810.43,1787.8,1810.43,5220],["2009-03-03",1810.43,1833.06,1787.8,1833.06,5010],["2009-03-04",1833.06,1855.69,1833.06,1855.69,100],["2009-03-05",1946.22,1946.22,1855.69,1946.22,14370],["2009-03-06",1878.32,1946.22,1855.69,1946.22,1020],["2009-03-09",1946.22,1946.22,1878.32,1878.32,5510],["2009-03-10",1878.32,1968.85,1878.32,1968.85,35010],["2009-03-11",2036.74,2036.74,1946.22,2036.74,9010],["2009-03-12",1991.48,2014.11,1946.22,1946.22,31700],["2009-03-13",1991.48,1991.48,1946.22,1946.22,1460],["2009-03-16",1900.95,1946.22,1900.95,1946.22,6300],["2009-03-17",2036.74,2036.74,2014.11,2036.74,24940],["2009-03-18",2127.26,2127.26,2104.63,2104.63,67750],["2009-03-19",2172.52,2172.52,2104.63,2104.63,34930],["2009-03-20",2127.26,2127.26,2104.63,2104.63,10210],["2009-03-23",2059.37,2082.0,2036.74,2082.0,13100],["2009-03-24",2127.26,2149.89,2082.0,2127.26,22990],["2009-03-25",2054.74,2175.61,2054.74,2175.61,20590],["2009-03-26",2175.61,2175.61,2127.26,2127.26,5060],["2009-03-27",2151.43,2175.61,2103.09,2103.09,19530],["2009-03-30",2103.09,2103.09,2054.74,2078.91,7500],["2009-03-31",2078.91,2151.43,2078.91,2103.09,2930],["2009-04-01",2151.43,2151.43,2127.26,2151.43,13660],["2009-04-02",2223.95,2223.95,2175.61,2175.61,32660],["2009-04-03",2272.3,2272.3,2199.78,2272.3,71950],["2009-04-07",2223.95,2368.99,2223.95,2368.99,103000],["2009-04-08",2465.69,2465.69,2296.47,2465.69,317240],["2009-04-09",2586.55,2586.55,2586.55,2586.55,62150],["2009-04-10",2707.42,2707.42,2707.42,2707.42,39110],["2009-04-13",2828.29,2828.29,2828.29,2828.29,1130],["2009-04-14",2924.98,2949.15,2779.94,2949.15,149290],["2009-04-15",2949.15,2949.15,2804.11,2804.11,160230],["2009-04-16",2731.59,2779.94,2683.25,2707.42,237210],["2009-04-17",2659.07,2707.42,2586.55,2586.55,106580],["2009-04-20",2465.69,2465.69,2465.69,2465.69,20520],["2009-04-21",2344.82,2441.51,2344.82,2344.82,55170],["2009-04-22",2441.51,2441.51,2248.13,2441.51,84550],["2009-04-23",2417.34,2514.03,2393.17,2441.51,15210],["2009-04-24",2514.03,2514.03,2320.65,2368.99,26670],["2009-04-27",2296.47,2465.69,2272.3,2417.34,14670],["2009-04-28",2344.82,2441.51,2344.82,2417.34,11830],["2009-04-29",2368.99,2441.51,2344.82,2417.34,29150],["2009-05-04",2538.21,2538.21,2514.03,2538.21,46340],["2009-05-05",2659.07,2659.07,2514.03,2514.03,64220],["2009-05-06",2441.51,2489.86,2393.17,2417.34,65280],["2009-05-07",2489.86,2538.21,2465.69,2538.21,76510],["2009-05-08",2489.86,2538.21,2465.69,2514.03,73590],["2009-05-11",2562.38,2634.9,2538.21,2634.9,100690],["2009-05-12",2707.42,2755.77,2683.25,2755.77,110550],["2009-05-13",2876.63,2876.63,2828.29,2828.29,180140],["2009-05-14",2755.77,2779.94,2755.77,2755.77,117550],["2009-05-15",2828.29,2876.63,2779.94,2876.63,152110],["2009-05-18",2876.63,2997.5,2876.63,2997.5,122780],["2009-05-19",3142.54,3142.54,3142.54,3142.54,160910],["2009-05-20",3287.58,3287.58,3239.23,3287.58,119160],["2009-05-21",3432.62,3432.62,3384.28,3432.62,199370],["2009-05-22",3263.41,3263.41,3263.41,3263.41,53560],["2009-05-25",3118.37,3408.45,3118.37,3408.45,177280],["2009-05-26",3384.28,3384.28,3239.23,3239.23,117320],["2009-05-27",3311.75,3335.93,3142.54,3142.54,107290],["2009-05-28",2997.5,3021.67,2997.5,2997.5,109880],["2009-05-29",2997.5,3045.85,2900.81,2997.5,66860],["2009-06-01",3094.19,3142.54,3094.19,3142.54,28420],["2009-06-02",3287.58,3287.58,3287.58,3287.58,59010],["2009-06-03",3190.89,3287.58,3166.71,3190.89,62550],["2009-06-04",3215.06,3335.93,3215.06,3335.93,150440],["2009-06-05",3480.97,3480.97,3480.97,3480.97,179160],["2009-06-08",3650.18,3650.18,3650.18,3650.18,44230],["2009-06-09",3819.4,3819.4,3722.7,3819.4,255330],["2009-06-10",3650.18,3722.7,3650.18,3650.18,155080],["2009-06-11",3626.01,3819.4,3626.01,3819.4,84930],["2009-06-12",3988.61,3988.61,3819.4,3819.4,115420],["2009-06-15",3650.18,3819.4,3650.18,3650.18,116880],["2009-06-16",3480.97,3480.97,3480.97,3480.97,19680],["2009-06-17",3311.75,3360.1,3311.75,3335.93,86170],["2009-06-18",3432.62,3480.97,3360.1,3432.62,48570],["2009-06-19",3456.8,3456.8,3263.41,3335.93,76260],["2009-06-22",3239.23,3335.93,3190.89,3190.89,45150],["2009-06-23",3045.85,3070.02,3045.85,3045.85,44990],["2009-06-24",3045.85,3190.89,3045.85,3190.89,28150],["2009-06-25",3287.58,3287.58,3045.85,3070.02,44590],["2009-06-26",3045.85,3166.71,3045.85,3166.71,30500],["2009-06-29",3239.23,3239.23,3045.85,3166.71,18730],["2009-06-30",3166.71,3166.71,3021.67,3021.67,27010],["2009-07-01",2876.63,2900.81,2876.63,2876.63,27610],["2009-07-02",2949.15,2997.5,2900.81,2900.81,16600],["2009-07-03",2900.81,2973.33,2779.94,2779.94,59250],["2009-07-06",2779.94,2900.81,2779.94,2900.81,110940],["2009-07-07",2900.81,3045.85,2828.29,3045.85,94820],["2009-07-08",2949.15,3070.02,2924.98,3045.85,7570],["2009-07-09",3070.02,3070.02,2973.33,2973.33,7360],["2009-07-10",2900.81,2997.5,2852.46,2949.15,27780],["2009-07-13",2900.81,2900.81,2804.11,2804.11,39860],["2009-07-14",2731.59,2804.11,2731.59,2755.77,21480],["2009-07-15",2828.29,2852.46,2828.29,2852.46,21020],["2009-07-16",2973.33,2973.33,2900.81,2949.15,19880],["2009-07-17",2900.81,2949.15,2900.81,2924.98,4610],["2009-07-20",2804.11,2876.63,2804.11,2876.63,7700],["2009-07-21",2900.81,2900.81,2804.11,2876.63,14430],["2009-07-22",2852.46,2900.81,2828.29,2828.29,6500],["2009-07-23",2828.29,2924.98,2828.29,2924.98,20550],["2009-07-24",3070.02,3070.02,3070.02,3070.02,33800],["2009-07-27",3215.06,3215.06,3215.06,3215.06,41090],["2009-07-28",3360.1,3360.1,3360.1,3360.1,115850],["2009-07-29",3505.14,3505.14,3505.14,3505.14,51600],["2009-07-30",3674.36,3674.36,3626.01,3674.36,482530],["2009-07-31",3843.57,3843.57,3722.7,3843.57,177700],["2009-08-03",3867.74,3867.74,3674.36,3674.36,113390],["2009-08-04",3746.88,3746.88,3674.36,3722.7,50280],["2009-08-05",3626.01,3722.7,3626.01,3626.01,94140],["2009-08-06",3698.53,3771.05,3626.01,3698.53,114110],["2009-08-07",3650.18,3698.53,3626.01,3674.36,59150],["2009-08-10",3626.01,3795.22,3601.84,3746.88,71750],["2009-08-11",3698.53,3746.88,3674.36,3698.53,68260],["2009-08-12",3698.53,3746.88,3650.18,3722.7,84270],["2009-08-13",3746.88,3746.88,3698.53,3722.7,62500],["2009-08-14",3650.18,3674.36,3626.01,3650.18,42180],["2009-08-17",3601.84,3626.01,3553.49,3553.49,49400],["2009-08-18",3505.14,3601.84,3505.14,3529.32,25970],["2009-08-19",3626.01,3698.53,3601.84,3698.53,88940],["2009-08-20",3771.05,3771.05,3698.53,3746.88,81870],["2009-08-21",3795.22,3867.74,3746.88,3746.88,121940],["2009-08-24",3771.05,3843.57,3746.88,3843.57,122310],["2009-08-25",3771.05,3795.22,3722.7,3746.88,98910],["2009-08-26",3771.05,3795.22,3746.88,3746.88,56000],["2009-08-27",3722.7,3771.05,3722.7,3771.05,33800],["2009-08-28",3795.22,3819.4,3771.05,3795.22,75240],["2009-08-31",3867.74,3964.44,3867.74,3964.44,214790],["2009-09-01",3964.44,4036.96,3867.74,4036.96,112260],["2009-09-03",3916.09,4012.78,3867.74,3891.92,64800],["2009-09-04",3891.92,3988.61,3698.53,3698.53,209590],["2009-09-07",3650.18,3746.88,3529.32,3626.01,91530],["2009-09-08",3626.01,3771.05,3626.01,3771.05,43150],["2009-09-09",3867.74,3867.74,3746.88,3771.05,33690],["2009-09-10",3771.05,3819.4,3771.05,3819.4,65750],["2009-09-11",3891.92,3891.92,3843.57,3891.92,131500],["2009-09-14",4085.3,4085.3,4085.3,4085.3,84420],["2009-09-15",4278.69,4278.69,4109.48,4278.69,358390],["2009-09-16",4472.08,4472.08,4157.82,4472.08,383300],["2009-09-17",4472.08,4592.94,4472.08,4592.94,168510],["2009-09-18",4399.56,4568.77,4399.56,4520.42,82410],["2009-09-21",4737.99,4737.99,4737.99,4737.99,88380],["2009-09-22",4955.55,4955.55,4955.55,4955.55,94120],["2009-09-23",5197.28,5197.28,5197.28,5197.28,29380],["2009-09-24",5318.15,5390.67,4955.55,4955.55,532550],["2009-09-25",4762.16,5197.28,4762.16,5197.28,274150],["2009-09-28",5366.49,5366.49,5245.63,5269.8,116280],["2009-09-29",5487.36,5487.36,5173.11,5173.11,129420],["2009-09-30",5414.84,5414.84,5414.84,5414.84,123060],["2009-10-01",5680.75,5680.75,5439.01,5680.75,610080],["2009-10-02",5414.84,5463.19,5414.84,5414.84,268670],["2009-10-05",5269.8,5535.71,5221.45,5390.67,111940],["2009-10-06",5535.71,5535.71,5318.15,5366.49,117600],["2009-10-07",5535.71,5632.4,5463.19,5632.4,289910],["2009-10-08",5898.31,5898.31,5898.31,5898.31,162460],["2009-10-09",6188.39,6188.39,6188.39,6188.39,15980],["2009-10-12",6478.47,6478.47,6478.47,6478.47,29750],["2009-10-13",6792.72,6792.72,6768.55,6792.72,376770],["2009-10-14",7010.28,7131.15,6792.72,7131.15,373430],["2009-10-15",7469.58,7469.58,7010.28,7010.28,213030],["2009-10-16",6889.42,7252.02,6865.24,7010.28,267520],["2009-10-19",6792.72,7010.28,6696.03,6768.55,146360],["2009-10-20",6768.55,6961.94,6744.38,6961.94,210010],["2009-10-21",6671.86,6986.11,6671.86,6937.76,114640],["2009-10-22",6961.94,6986.11,6720.2,6937.76,181510],["2009-10-23",6937.76,7131.15,6599.34,6599.34,146540],["2009-10-26",6647.68,6647.68,6285.08,6285.08,148170],["2009-10-27",6091.7,6164.22,5970.83,6164.22,104400],["2009-10-28",6115.87,6454.3,6115.87,6454.3,98610],["2009-10-29",6260.91,6454.3,6140.04,6285.08,170170],["2009-10-30",6550.99,6550.99,6285.08,6357.6,81840],["2009-11-02",6043.35,6043.35,6043.35,6043.35,31660],["2009-11-03",5874.13,6043.35,5753.27,5753.27,92820],["2009-11-04",5487.36,5970.83,5487.36,5584.05,116160],["2009-11-05",5777.44,5849.96,5632.4,5849.96,90020],["2009-11-06",6115.87,6115.87,5608.23,5849.96,63530],["2009-11-09",5632.4,5801.61,5559.88,5559.88,52390],["2009-11-10",5559.88,5608.23,5293.97,5318.15,53840],["2009-11-11",5318.15,5511.53,5318.15,5439.01,27980],["2009-11-12",5632.4,5704.92,5608.23,5704.92,26620],["2009-11-13",5704.92,5922.48,5656.57,5922.48,37640],["2009-11-16",6043.35,6043.35,5704.92,5704.92,17400],["2009-11-17",5898.31,5898.31,5559.88,5559.88,28100],["2009-11-18",5584.05,5801.61,5559.88,5801.61,29750],["2009-11-19",5801.61,6043.35,5801.61,5825.79,37620],["2009-11-20",5753.27,5922.48,5753.27,5777.44,16000],["2009-11-23",5632.4,5753.27,5511.53,5511.53,37760],["2009-11-24",5704.92,5704.92,5269.8,5318.15,44860],["2009-11-25",5318.15,5318.15,5052.24,5052.24,62740],["2009-11-26",4810.51,4810.51,4810.51,4810.51,22740],["2009-11-27",4592.94,5028.07,4592.94,4955.55,92920],["2009-11-30",5148.93,5148.93,4931.37,4955.55,11430],["2009-12-01",5173.11,5197.28,5148.93,5197.28,26040],["2009-12-02",5197.28,5245.63,5148.93,5148.93,73910],["2009-12-03",5028.07,5076.41,4955.55,4955.55,40720],["2009-12-04",4955.55,4979.72,4931.37,4931.37,14710],["2009-12-07",4931.37,5173.11,4931.37,5173.11,42020],["2009-12-08",5342.32,5342.32,5076.41,5076.41,57480],["2009-12-09",4858.85,4858.85,4834.68,4834.68,32430],["2009-12-10",4955.55,4955.55,4592.94,4592.94,59510],["2009-12-11",4592.94,4592.94,4375.38,4375.38,53560],["2009-12-14",4568.77,4592.94,4472.08,4592.94,16430],["2009-12-15",4592.94,4762.16,4592.94,4641.29,4070],["2009-12-16",4641.29,4641.29,4423.73,4423.73,238150],["2009-12-17",4206.17,4327.04,4206.17,4206.17,57110],["2009-12-18",4399.56,4399.56,4399.56,4399.56,21970],["2009-12-21",4617.12,4617.12,4472.08,4617.12,11240],["2009-12-22",4834.68,4834.68,4592.94,4665.47,43100],["2009-12-23",4665.47,4762.16,4665.47,4665.47,34160],["2009-12-24",4665.47,4713.81,4472.08,4713.81,13100],["2009-12-25",4931.37,4931.37,4907.2,4931.37,26760],["2009-12-28",5100.59,5173.11,4907.2,5173.11,64010],["2009-12-29",5245.63,5245.63,4931.37,4955.55,7270],["2009-12-30",4810.51,5173.11,4810.51,5124.76,33410],["2009-12-31",5342.32,5366.49,5197.28,5293.97,56550],["2010-01-04",5511.53,5535.71,5511.53,5535.71,20060],["2010-01-05",5801.61,5801.61,5559.88,5680.75,37520],["2010-01-06",5463.19,5849.96,5463.19,5559.88,14520],["2010-01-07",5559.88,5632.4,5439.01,5511.53,82610],["2010-01-08",5680.75,5680.75,5245.63,5245.63,33600],["2010-01-11",5076.41,5245.63,5003.89,5148.93,49790],["2010-01-12",5318.15,5318.15,4907.2,4907.2,16350],["2010-01-13",4689.64,4907.2,4665.47,4665.47,51280],["2010-01-14",4883.03,4883.03,4834.68,4883.03,38960],["2010-01-15",5028.07,5028.07,4834.68,4834.68,14860],["2010-01-18",4665.47,5003.89,4592.94,4592.94,17430],["2010-01-19",4520.42,4810.51,4520.42,4713.81,7230],["2010-01-20",4883.03,4883.03,4592.94,4592.94,20150],["2010-01-21",4689.64,4689.64,4375.38,4375.38,48410],["2010-01-22",4254.52,4496.25,4230.34,4472.08,26710],["2010-01-25",4496.25,4568.77,4423.73,4568.77,8670],["2010-01-26",4568.77,4786.33,4568.77,4786.33,34130],["2010-01-27",4786.33,4786.33,4568.77,4568.77,17560],["2010-01-28",4641.29,4641.29,4423.73,4423.73,7550],["2010-01-29",4375.38,4544.6,4375.38,4544.6,7840],["2010-02-01",4351.21,4375.38,4327.04,4327.04,191930],["2010-02-02",4327.04,4327.04,4230.34,4327.04,28870],["2010-02-03",4351.21,4351.21,4254.52,4254.52,25040],["2010-02-04",4254.52,4375.38,4254.52,4375.38,44040],["2010-02-05",4351.21,4375.38,4302.86,4302.86,22460],["2010-02-08",4230.34,4278.69,4182.0,4278.69,27640],["2010-02-09",4230.34,4302.86,4182.0,4254.52,5630],["2010-02-10",4351.21,4351.21,4061.13,4061.13,15670],["2010-02-11",4230.34,4230.34,4157.82,4230.34,5810],["2010-02-12",4399.56,4399.56,4230.34,4230.34,6440],["2010-02-22",4254.52,4254.52,4254.52,4254.52,9750],["2010-02-23",4109.48,4254.52,4085.3,4230.34,5430],["2010-02-24",4109.48,4133.65,4061.13,4085.3,4650],["2010-02-25",4036.96,4085.3,3891.92,3940.26,166420],["2010-02-26",4061.13,4109.48,3916.09,4109.48,30180],["2010-03-01",4109.48,4182.0,4109.48,4182.0,24560],["2010-03-02",4230.34,4230.34,4109.48,4133.65,9800],["2010-03-03",4061.13,4302.86,4061.13,4302.86,40760],["2010-03-04",4327.04,4399.56,4230.34,4230.34,40670],["2010-03-05",4230.34,4230.34,4133.65,4133.65,9800],["2010-03-08",4133.65,4302.86,4133.65,4302.86,127650],["2010-03-09",4254.52,4423.73,4254.52,4375.38,216340],["2010-03-10",4592.94,4592.94,4592.94,4592.94,128330],["2010-03-11",4810.51,4810.51,4786.33,4810.51,312190],["2010-03-12",4762.16,4834.68,4592.94,4810.51,52960],["2010-03-15",4810.51,4810.51,4617.12,4617.12,98960],["2010-03-16",4472.08,4592.94,4399.56,4399.56,139010],["2010-03-17",4399.56,4447.9,4230.34,4230.34,66120],["2010-03-18",4278.69,4423.73,4278.69,4351.21,27540],["2010-03-19",4351.21,4423.73,4327.04,4423.73,23830],["2010-03-22",4423.73,4472.08,4254.52,4254.52,28720],["2010-03-23",4302.86,4375.38,4254.52,4302.86,42040],["2010-03-24",4302.86,4447.9,4302.86,4423.73,35610],["2010-03-25",4278.69,4351.21,4230.34,4230.34,57280],["2010-03-26",4399.56,4399.56,4182.0,4230.34,64070],["2010-03-29",4327.04,4327.04,4182.0,4254.52,27530],["2010-03-30",4206.17,4302.86,4206.17,4230.34,25940],["2010-03-31",4230.34,4254.52,4182.0,4182.0,34120],["2010-04-01",4182.0,4230.34,4157.82,4230.34,33470],["2010-04-02",4254.52,4254.52,4109.48,4230.34,45880],["2010-04-05",4375.38,4399.56,4278.69,4327.04,85180],["2010-04-06",4327.04,4375.38,4278.69,4278.69,28170],["2010-04-07",4302.86,4351.21,4254.52,4278.69,33820],["2010-04-08",4375.38,4375.38,4302.86,4351.21,76480],["2010-04-09",4351.21,4496.25,4351.21,4472.08,129440],["2010-04-12",4665.47,4665.47,4665.47,4665.47,350170],["2010-04-13",4520.42,4544.6,4447.9,4447.9,98890],["2010-04-14",4302.86,4399.56,4254.52,4278.69,126260],["2010-04-15",4399.56,4472.08,4375.38,4472.08,174460],["2010-04-16",4592.94,4592.94,4447.9,4520.42,119920],["2010-04-19",4520.42,4544.6,4447.9,4496.25,66710],["2010-04-20",4544.6,4544.6,4399.56,4447.9,99810],["2010-04-21",4496.25,4568.77,4447.9,4520.42,134270],["2010-04-22",4673.66,4724.74,4571.5,4571.5,121620],["2010-04-26",4571.5,4597.04,4520.42,4520.42,44800],["2010-04-27",4520.42,4545.96,4494.89,4494.89,34990],["2010-04-28",4469.35,4571.5,4443.81,4520.42,50450],["2010-04-29",4571.5,4724.74,4520.42,4724.74,255320],["2010-05-04",4929.05,4954.59,4852.43,4954.59,473450],["2010-05-05",4954.59,4954.59,4724.74,4929.05,149230],["2010-05-06",5056.75,5082.29,4929.05,5082.29,156880],["2010-05-07",4877.97,4877.97,4852.43,4852.43,147500],["2010-05-10",4699.2,4775.82,4622.58,4622.58,205480],["2010-05-11",4801.36,4801.36,4494.89,4597.04,94090],["2010-05-12",4520.42,4520.42,4367.19,4367.19,238120],["2010-05-13",4545.96,4545.96,4341.65,4341.65,55590],["2010-05-14",4341.65,4469.35,4341.65,4341.65,64810],["2010-05-17",4341.65,4367.19,4239.49,4290.57,49550],["2010-05-18",4290.57,4290.57,4213.96,4213.96,83280],["2010-05-19",4086.26,4137.34,4009.64,4009.64,175410],["2010-05-20",3830.87,4111.8,3830.87,4111.8,99620],["2010-05-21",3907.49,3958.56,3907.49,3907.49,79300],["2010-05-24",3907.49,4060.72,3856.41,4060.72,37910],["2010-05-25",4060.72,4086.26,3907.49,3958.56,48040],["2010-05-26",3984.1,4086.26,3984.1,4060.72,44860],["2010-05-27",4035.18,4086.26,4009.64,4086.26,27260],["2010-05-28",4239.49,4290.57,4188.42,4290.57,92780],["2010-05-31",4290.57,4392.73,4213.96,4213.96,23810],["2010-06-01",4086.26,4316.11,4086.26,4213.96,5840],["2010-06-02",4265.03,4265.03,4086.26,4239.49,10970],["2010-06-03",4239.49,4341.65,4213.96,4213.96,10550],["2010-06-04",4213.96,4239.49,4188.42,4188.42,28160],["2010-06-07",4009.64,4086.26,3984.1,4060.72,55100],["2010-06-08",4086.26,4086.26,4060.72,4086.26,10110],["2010-06-09",4086.26,4162.88,4035.18,4086.26,25830],["2010-06-10",4086.26,4086.26,3984.1,4035.18,7500],["2010-06-11",4086.26,4188.42,4086.26,4137.34,57220],["2010-06-14",4213.96,4213.96,4137.34,4162.88,27050],["2010-06-15",4213.96,4213.96,4111.8,4111.8,20590],["2010-06-16",4111.8,4213.96,4060.72,4086.26,67200],["2010-06-17",4086.26,4290.57,4060.72,4290.57,104470],["2010-06-18",4494.89,4494.89,4494.89,4494.89,467200],["2010-06-21",4597.04,4699.2,4597.04,4699.2,353650],["2010-06-22",4699.2,4699.2,4469.35,4469.35,68730],["2010-06-23",4443.81,4673.66,4443.81,4622.58,115290],["2010-06-24",4469.35,4852.43,4469.35,4852.43,485270],["2010-06-25",4724.74,4801.36,4622.58,4622.58,131390],["2010-06-28",4418.27,4826.89,4418.27,4469.35,105950],["2010-06-29",4673.66,4673.66,4673.66,4673.66,72710],["2010-06-30",4469.35,4903.51,4469.35,4903.51,1397950],["2010-07-01",5133.36,5133.36,5133.36,5133.36,163720],["2010-07-02",5388.75,5388.75,5388.75,5388.75,94160],["2010-07-05",5644.15,5644.15,5644.15,5644.15,151880],["2010-07-06",5874.0,5925.08,5746.3,5925.08,1434300],["2010-07-07",6028.12,6182.69,6002.36,6182.69,298850],["2010-07-08",5873.55,5873.55,5873.55,5873.55,25880],["2010-07-09",5590.18,5615.94,5590.18,5590.18,304680],["2010-07-12",5332.57,5667.46,5332.57,5590.18,851750],["2010-07-13",5796.27,5847.79,5564.42,5847.79,359080],["2010-07-14",5925.08,6002.36,5564.42,5564.42,855690],["2010-07-15",5822.03,5822.03,5822.03,5822.03,389000],["2010-07-16",6105.4,6105.4,6079.64,6105.4,815160],["2010-07-19",6388.78,6388.78,6388.78,6388.78,374760],["2010-07-20",6697.91,6697.91,6697.91,6697.91,285370],["2010-07-21",7032.81,7032.81,6723.67,7032.81,960530],["2010-07-22",7213.14,7367.7,6800.96,7367.7,1015890],["2010-07-23",7367.7,7393.46,7341.94,7367.7,214760],["2010-07-26",7032.81,7393.46,7032.81,7393.46,440280],["2010-07-27",7393.46,7754.12,7393.46,7754.12,598450],["2010-07-28",8114.78,8114.78,7496.51,7754.12,842450],["2010-07-29",7754.12,7985.97,7754.12,7934.45,215380],["2010-07-30",7934.45,8320.87,7934.45,8320.87,356640],["2010-08-02",8475.44,8475.44,8243.58,8320.87,500900],["2010-08-03",8063.26,8475.44,8063.26,8320.87,599640],["2010-08-04",8320.87,8733.05,8243.58,8372.39,729130],["2010-08-05",8681.53,8784.57,8372.39,8784.57,424800],["2010-08-06",9145.23,9145.23,8372.39,8372.39,106370],["2010-08-09",8733.05,8784.57,8243.58,8784.57,594900],["2010-08-10",9196.75,9196.75,8887.61,9016.42,544030],["2010-08-11",8758.81,9454.36,8578.48,9454.36,531420],["2010-08-12",8990.66,9866.54,8990.66,9866.54,597910],["2010-08-13",9377.08,10021.11,9377.08,9866.54,981620],["2010-08-16",9789.26,10278.72,9789.26,9892.3,607410],["2010-08-17",9402.84,9892.3,9402.84,9840.78,1191630],["2010-08-18",9840.78,9840.78,9351.32,9351.32,313280],["2010-08-19",8939.14,9531.64,8887.61,9351.32,405190],["2010-08-20",9531.64,9660.45,8964.9,9660.45,632120],["2010-08-23",9402.84,9660.45,9377.08,9660.45,714770],["2010-08-24",9222.51,9660.45,9222.51,9634.69,359380],["2010-08-25",9634.69,10098.39,9170.99,10098.39,668480],["2010-08-26",10098.39,10587.85,9660.45,9660.45,458000],["2010-08-27",9660.45,10124.15,9196.75,10124.15,440250],["2010-08-30",10613.62,10613.62,9634.69,10613.62,665700],["2010-08-31",10819.7,11128.84,10819.7,11128.84,757940],["2010-09-01",11128.84,11669.82,11077.32,11644.06,857630],["2010-09-06",11644.06,12030.48,11592.54,11644.06,568760],["2010-09-07",11077.32,11618.3,11077.32,11618.3,679350],["2010-09-08",11051.56,11927.44,11051.56,11077.32,528800],["2010-09-09",10587.85,11515.26,10536.33,11515.26,749240],["2010-09-10",11515.26,11515.26,11077.32,11515.26,696630],["2010-09-13",11077.32,12082.0,10948.51,12082.0,264400],["2010-09-14",11489.5,11850.15,11489.5,11850.15,307190],["2010-09-15",11257.65,11592.54,11257.65,11592.54,210930],["2010-09-16",11592.54,11592.54,11025.79,11025.79,81810],["2010-09-17",11077.32,11309.17,10819.7,10948.51,136370],["2010-09-20",11103.08,11206.12,10896.99,11180.36,220330],["2010-09-21",11592.54,11592.54,10639.38,10639.38,238410],["2010-09-22",11051.56,11077.32,10124.15,11077.32,299890],["2010-09-23",10536.33,11051.56,10536.33,10974.27,281110],["2010-09-24",11489.5,11489.5,10433.29,10433.29,574190],["2010-09-27",10433.29,10690.9,10407.53,10665.14,343210],["2010-09-28",11154.6,11154.6,10690.9,10793.94,301010],["2010-09-29",10793.94,10922.75,10304.48,10922.75,510130],["2010-09-30",10974.27,10974.27,10381.76,10922.75,293390],["2010-10-01",10381.76,10381.76,10381.76,10381.76,208080],["2010-10-04",9866.54,9866.54,9866.54,9866.54,72610],["2010-10-05",9377.08,9377.08,9377.08,9377.08,10],["2010-10-06",8913.38,8913.38,8913.38,8913.38,164620],["2010-10-07",8475.44,8475.44,8475.44,8475.44,76060],["2010-10-08",8063.26,8063.26,8063.26,8063.26,110],["2010-10-11",7676.84,7676.84,7676.84,7676.84,10],["2010-10-12",7316.18,7316.18,7316.18,7316.18,10],["2010-10-13",6955.52,6955.52,6955.52,6955.52,60540],["2010-10-14",6620.63,6620.63,6620.63,6620.63,18800],["2010-10-15",6311.49,6311.49,6311.49,6311.49,1050],["2010-10-18",6002.36,6002.36,6002.36,6002.36,3800],["2010-10-19",5718.99,5718.99,5718.99,5718.99,220],["2010-10-20",5435.61,5435.61,5435.61,5435.61,220],["2010-10-21",5178.0,5178.0,5178.0,5178.0,110],["2010-10-22",4920.39,4920.39,4920.39,4920.39,12740],["2010-10-25",4688.54,4714.3,4688.54,4688.54,136210],["2010-10-26",4456.69,4740.06,4456.69,4740.06,486420],["2010-10-27",4740.06,4740.06,4637.02,4637.02,15660],["2010-10-28",4688.54,4688.54,4533.97,4611.26,17020],["2010-10-29",4611.26,4611.26,4405.17,4405.17,86560],["2010-11-01",4250.6,4250.6,4199.08,4199.08,123870],["2010-11-02",4018.75,4018.75,3992.99,3992.99,124680],["2010-11-03",3967.23,4121.79,3812.66,3967.23,58760],["2010-11-04",4096.03,4096.03,3889.94,3967.23,11050],["2010-11-05",4070.27,4096.03,3967.23,4018.75,40810],["2010-11-08",4018.75,4018.75,3864.18,3889.94,55580],["2010-11-09",3864.18,3864.18,3709.61,3709.61,101630],["2010-11-10",3606.57,3735.37,3606.57,3709.61,21500],["2010-11-11",3606.57,3709.61,3580.81,3580.81,48130],["2010-11-12",3452.0,3555.05,3426.24,3555.05,61610],["2010-11-15",3452.0,3529.28,3400.48,3400.48,53210],["2010-11-16",3297.43,3348.96,3245.91,3271.67,57870],["2010-11-17",3348.96,3426.24,3323.2,3426.24,52070],["2010-11-18",3477.76,3580.81,3477.76,3580.81,66910],["2010-11-19",3606.57,3735.37,3606.57,3735.37,95910],["2010-11-22",3606.57,3709.61,3606.57,3683.85,16580],["2010-11-23",3735.37,3735.37,3606.57,3735.37,17630],["2010-11-24",3606.57,3709.61,3606.57,3709.61,6320],["2010-11-25",3735.37,3812.66,3735.37,3761.14,50710],["2010-11-26",3838.42,3941.46,3761.14,3941.46,92610],["2010-11-29",3992.99,4121.79,3864.18,4121.79,79010],["2010-11-30",4327.88,4327.88,4327.88,4327.88,102000],["2010-12-01",4456.69,4533.97,4327.88,4379.4,171040],["2010-12-02",4430.93,4585.49,4250.6,4585.49,147350],["2010-12-03",4791.58,4791.58,4637.02,4791.58,178440],["2010-12-06",4740.06,4971.91,4559.73,4714.3,83950],["2010-12-07",4559.73,4662.78,4482.45,4482.45,188480],["2010-12-08",4276.36,4302.12,4276.36,4276.36,35360],["2010-12-09",4070.27,4379.4,4070.27,4302.12,129350],["2010-12-10",4405.17,4405.17,4121.79,4327.88,97200],["2010-12-13",4508.21,4508.21,4276.36,4456.69,120910],["2010-12-14",4353.64,4430.93,4250.6,4250.6,72200],["2010-12-15",4250.6,4276.36,4044.51,4044.51,204620],["2010-12-16",3864.18,4018.75,3864.18,3915.7,70890],["2010-12-17",3941.46,4096.03,3941.46,4096.03,85850],["2010-12-20",4070.27,4199.08,3967.23,3967.23,36430],["2010-12-21",3889.94,4018.75,3838.42,3967.23,48010],["2010-12-22",3967.23,4070.27,3941.46,3941.46,44210],["2010-12-23",3941.46,3992.99,3864.18,3992.99,21730],["2010-12-24",4018.75,4018.75,3915.7,3941.46,9380],["2010-12-27",4044.51,4044.51,3915.7,3915.7,25510],["2010-12-28",3941.46,4070.27,3941.46,3992.99,35690],["2010-12-29",4018.75,4096.03,3967.23,3992.99,33570],["2010-12-30",3992.99,4018.75,3967.23,3967.23,9080],["2010-12-31",3967.23,4018.75,3915.7,3915.7,11930],["2011-01-04",3915.7,3967.23,3889.94,3915.7,10810],["2011-01-05",3915.7,3915.7,3838.42,3864.18,15350],["2011-01-06",3941.46,3941.46,3838.42,3838.42,11660],["2011-01-07",3915.7,3915.7,3786.9,3786.9,10730],["2011-01-10",3812.66,3812.66,3683.85,3735.37,19360],["2011-01-11",3735.37,3812.66,3606.57,3606.57,39230],["2011-01-12",3606.57,3658.09,3606.57,3606.57,12710],["2011-01-13",3735.37,3735.37,3606.57,3632.33,7070],["2011-01-14",3632.33,3761.14,3580.81,3683.85,25810],["2011-01-17",3761.14,3812.66,3658.09,3735.37,27390],["2011-01-18",3683.85,3786.9,3683.85,3683.85,13650],["2011-01-19",3683.85,3709.61,3658.09,3683.85,7540],["2011-01-20",3683.85,3709.61,3683.85,3683.85,21690],["2011-01-21",3761.14,3761.14,3683.85,3683.85,7360],["2011-01-24",3683.85,3735.37,3658.09,3658.09,38040],["2011-01-25",3683.85,3683.85,3606.57,3606.57,6290],["2011-01-26",3632.33,3683.85,3632.33,3632.33,4060],["2011-01-27",3632.33,3709.61,3632.33,3709.61,3860],["2011-01-28",3735.37,3812.66,3709.61,3709.61,1620],["2011-02-08",3761.14,3761.14,3683.85,3735.37,7470],["2011-02-09",3761.14,3889.94,3709.61,3735.37,10020],["2011-02-10",3761.14,3761.14,3735.37,3761.14,4590],["2011-02-11",3889.94,3889.94,3606.57,3658.09,22420],["2011-02-14",3735.37,3735.37,3658.09,3709.61,7070],["2011-02-15",3709.61,3709.61,3658.09,3709.61,12010],["2011-02-16",3735.37,3735.37,3580.81,3580.81,20890],["2011-02-17",3580.81,3606.57,3452.0,3452.0,21220],["2011-02-18",3452.0,3452.0,3297.43,3297.43,139720],["2011-02-21",3374.72,3374.72,3142.87,3142.87,138880],["2011-02-22",3014.06,3117.11,3014.06,3065.58,14990],["2011-02-23",3039.82,3194.39,3039.82,3194.39,18110],["2011-02-24",3220.15,3220.15,3065.58,3220.15,8620],["2011-02-25",3297.43,3323.2,3220.15,3220.15,13270],["2011-02-28",3245.91,3297.43,3194.39,3194.39,9530],["2011-03-01",3194.39,3194.39,3065.58,3065.58,9340],["2011-03-02",3039.82,3039.82,2936.78,2962.54,12160],["2011-03-03",2885.25,2988.3,2885.25,2936.78,9830],["2011-03-04",2911.02,2962.54,2911.02,2962.54,1340],["2011-03-07",2988.3,3065.58,2988.3,3065.58,18920],["2011-03-08",3039.82,3117.11,3039.82,3117.11,6140],["2011-03-09",2988.3,3091.34,2988.3,3091.34,6080],["2011-03-10",3117.11,3245.91,3091.34,3194.39,70410],["2011-03-11",3220.15,3348.96,3220.15,3323.2,64620],["2011-03-14",3348.96,3348.96,3168.63,3168.63,31040],["2011-03-15",3142.87,3220.15,3065.58,3220.15,12840],["2011-03-16",3091.34,3091.34,3091.34,3091.34,12390],["2011-03-17",3091.34,3220.15,3065.58,3220.15,8970],["2011-03-18",3091.34,3271.67,3091.34,3142.87,23270],["2011-03-21",3168.63,3194.39,3117.11,3168.63,27180],["2011-03-22",3117.11,3117.11,3091.34,3091.34,9100],["2011-03-23",3142.87,3142.87,3091.34,3117.11,13670],["2011-03-24",3091.34,3168.63,3091.34,3168.63,3930],["2011-03-25",3168.63,3194.39,3142.87,3194.39,9700],["2011-03-28",3142.87,3194.39,3091.34,3194.39,4570],["2011-03-29",3194.39,3194.39,3194.39,3194.39,980],["2011-03-30",3142.87,3194.39,3091.34,3194.39,3690],["2011-03-31",3168.63,3194.39,3117.11,3117.11,30100],["2011-04-01",3091.34,3091.34,3091.34,3091.34,2500],["2011-04-04",3117.11,3117.11,3065.58,3091.34,9530],["2011-04-05",3065.58,3091.34,3065.58,3065.58,4700],["2011-04-06",3091.34,3117.11,3065.58,3117.11,7860],["2011-04-07",3091.34,3091.34,3065.58,3091.34,7100],["2011-04-08",3091.34,3091.34,3039.82,3091.34,6720],["2011-04-13",3039.82,3091.34,3039.82,3065.58,2260],["2011-04-14",3014.06,3014.06,2988.3,2988.3,5500],["2011-04-15",3065.58,3065.58,3065.58,3065.58,140],["2011-04-18",3039.82,3065.58,2936.78,2936.78,17930],["2011-04-19",2936.78,2936.78,2859.49,2859.49,14210],["2011-04-20",2885.25,2885.25,2807.97,2807.97,2670],["2011-04-21",2885.25,2885.25,2730.69,2807.97,2900],["2011-04-22",2833.73,2833.73,2730.69,2730.69,12930],["2011-04-25",2679.17,2807.97,2679.17,2807.97,14390],["2011-04-26",2756.45,2782.21,2756.45,2782.21,78620],["2011-04-27",2807.97,2807.97,2704.93,2782.21,56810],["2011-04-28",2756.45,2782.21,2756.45,2782.21,1130],["2011-04-29",2833.73,2833.73,2782.21,2782.21,1210],["2011-05-04",2756.45,2807.97,2704.93,2704.93,3310],["2011-05-05",2653.4,2704.93,2653.4,2704.93,1280],["2011-05-06",2653.4,2704.93,2653.4,2704.93,1150],["2011-05-09",2730.69,2730.69,2627.64,2704.93,15420],["2011-05-10",2704.93,2756.45,2704.93,2730.69,2130],["2011-05-11",2704.93,2730.69,2704.93,2730.69,970],["2011-05-12",2653.4,2756.45,2653.4,2704.93,2420],["2011-05-13",2704.93,2807.97,2704.93,2807.97,5560],["2011-05-16",2756.45,2756.45,2730.69,2756.45,8180],["2011-05-17",2756.45,2756.45,2730.69,2730.69,12140],["2011-05-18",2704.93,2704.93,2679.17,2704.93,7290],["2011-05-19",2704.93,2704.93,2576.12,2576.12,9400],["2011-05-20",2601.88,2601.88,2576.12,2576.12,9870],["2011-05-23",2576.12,2576.12,2447.31,2473.08,10800],["2011-05-24",2498.84,2498.84,2370.03,2370.03,41290],["2011-05-25",2292.75,2292.75,2266.99,2266.99,48120],["2011-05-26",2163.94,2370.03,2163.94,2344.27,19610],["2011-05-27",2447.31,2447.31,2421.55,2447.31,2800],["2011-05-30",2370.03,2370.03,2344.27,2344.27,3290],["2011-05-31",2318.51,2370.03,2241.22,2370.03,6320],["2011-06-01",2318.51,2447.31,2318.51,2370.03,3710],["2011-06-02",2421.55,2473.08,2421.55,2473.08,14930],["2011-06-03",2576.12,2576.12,2370.03,2370.03,7220],["2011-06-06",2370.03,2370.03,2318.51,2370.03,10000],["2011-06-07",2473.08,2473.08,2473.08,2473.08,900],["2011-06-08",2550.36,2550.36,2421.55,2421.55,8670],["2011-06-09",2473.08,2524.6,2344.27,2473.08,15160],["2011-06-10",2550.36,2550.36,2498.84,2498.84,9510],["2011-06-13",2498.84,2550.36,2447.31,2498.84,11500],["2011-06-14",2550.36,2601.88,2550.36,2576.12,57060],["2011-06-15",2524.6,2524.6,2473.08,2498.84,12790],["2011-06-16",2447.31,2524.6,2421.55,2473.08,10370],["2011-06-17",2524.6,2524.6,2473.08,2524.6,7730],["2011-06-20",2447.31,2498.84,2447.31,2498.84,16720],["2011-06-21",2498.84,2524.6,2473.08,2473.08,14670],["2011-06-22",2550.36,2550.36,2473.08,2524.6,11820],["2011-06-23",2473.08,2498.84,2447.31,2447.31,6900],["2011-06-24",2473.08,2498.84,2447.31,2498.84,660],["2011-06-27",2498.84,2550.36,2498.84,2550.36,2220],["2011-06-28",2498.84,2524.6,2473.08,2473.08,4100],["2011-06-29",2473.08,2473.08,2447.31,2447.31,3860],["2011-06-30",2447.31,2447.31,2421.55,2421.55,1680],["2011-07-01",2395.79,2447.31,2395.79,2447.31,570],["2011-07-04",2447.31,2524.6,2447.31,2524.6,3570],["2011-07-05",2550.36,2550.36,2473.08,2473.08,5460],["2011-07-06",2473.08,2498.84,2473.08,2498.84,4120],["2011-07-07",2447.31,2498.84,2447.31,2498.84,3010],["2011-07-08",2447.31,2447.31,2447.31,2447.31,2070],["2011-07-11",2421.55,2447.31,2421.55,2447.31,1900],["2011-07-12",2370.03,2421.55,2370.03,2421.55,13350],["2011-07-13",2421.55,2421.55,2421.55,2421.55,9200],["2011-07-14",2421.55,2421.55,2421.55,2421.55,7000],["2011-07-15",2421.55,2421.55,2395.79,2421.55,3180],["2011-07-18",2421.55,2421.55,2395.79,2421.55,5220],["2011-07-19",2395.79,2421.55,2395.79,2395.79,2700],["2011-07-20",2395.79,2395.79,2395.79,2395.79,0],["2011-07-21",2447.31,2447.31,2395.79,2395.79,4720],["2011-07-22",2395.79,2421.55,2395.79,2421.55,1920],["2011-07-25",2447.31,2447.31,2421.55,2421.55,6010],["2011-07-26",2421.55,2421.55,2395.79,2395.79,2270],["2011-07-27",2395.79,2421.55,2395.79,2421.55,5600],["2011-07-28",2447.31,2447.31,2395.79,2395.79,5960],["2011-07-29",2395.79,2421.55,2395.79,2421.55,8460],["2011-08-01",2395.79,2421.55,2395.79,2395.79,4400],["2011-08-02",2370.03,2447.31,2318.51,2447.31,34830],["2011-08-03",2447.31,2447.31,2447.31,2447.31,0],["2011-08-04",2344.27,2550.36,2344.27,2524.6,4890],["2011-08-05",2421.55,2627.64,2421.55,2576.12,19900],["2011-08-08",2498.84,2498.84,2447.31,2447.31,15850],["2011-08-09",2370.03,2395.79,2344.27,2344.27,6560],["2011-08-10",2344.27,2395.79,2344.27,2395.79,11550],["2011-08-11",2395.79,2395.79,2395.79,2395.79,8000],["2011-08-12",2447.31,2447.31,2395.79,2447.31,10500],["2011-08-15",2395.79,2421.55,2395.79,2421.55,1400],["2011-08-16",2473.08,2473.08,2395.79,2395.79,1710],["2011-08-17",2421.55,2421.55,2421.55,2421.55,480],["2011-08-18",2498.84,2498.84,2421.55,2421.55,20890],["2011-08-19",2447.31,2447.31,2395.79,2421.55,4390],["2011-08-22",2447.31,2473.08,2447.31,2473.08,16940],["2011-08-23",2473.08,2498.84,2473.08,2498.84,200],["2011-08-24",2498.84,2524.6,2498.84,2498.84,10060],["2011-08-25",2447.31,2498.84,2447.31,2498.84,700],["2011-08-26",2447.31,2473.08,2421.55,2473.08,3100],["2011-08-29",2473.08,2473.08,2473.08,2473.08,3800],["2011-08-30",2473.08,2524.6,2473.08,2473.08,21000],["2011-08-31",2498.84,2498.84,2421.55,2421.55,20420],["2011-09-01",2473.08,2473.08,2447.31,2473.08,25650],["2011-09-05",2473.08,2524.6,2473.08,2498.84,40100],["2011-09-06",2576.12,2601.88,2498.84,2601.88,146050],["2011-09-07",2730.69,2730.69,2730.69,2730.69,7150],["2011-09-08",2859.49,2859.49,2859.49,2859.49,49530],["2011-09-09",2859.49,2859.49,2756.45,2833.73,84900],["2011-09-12",2885.25,2911.02,2833.73,2885.25,139280],["2011-09-13",3026.69,3026.69,2941.83,2970.12,57370],["2011-09-14",3111.55,3111.55,3083.26,3083.26,111260],["2011-09-15",3083.26,3083.26,2941.83,2941.83,56880],["2011-09-16",2828.68,2828.68,2800.39,2800.39,29730],["2011-09-19",2800.39,2828.68,2715.53,2800.39,8290],["2011-09-20",2715.53,2743.82,2687.25,2687.25,52260],["2011-09-21",2715.53,2715.53,2574.1,2687.25,18070],["2011-09-22",2630.67,2743.82,2574.1,2743.82,11740],["2011-09-23",2743.82,2743.82,2687.25,2687.25,8060],["2011-09-26",2687.25,2687.25,2630.67,2630.67,2870],["2011-09-27",2630.67,2658.96,2574.1,2574.1,17410],["2011-09-28",2602.39,2630.67,2574.1,2602.39,9620],["2011-09-29",2545.81,2545.81,2489.24,2489.24,48330],["2011-09-30",2489.24,2574.1,2489.24,2517.53,18580],["2011-10-03",2517.53,2517.53,2489.24,2517.53,9500],["2011-10-04",2489.24,2489.24,2404.38,2460.95,15100],["2011-10-05",2489.24,2489.24,2404.38,2489.24,1400],["2011-10-06",2517.53,2545.81,2489.24,2545.81,20320],["2011-10-07",2574.1,2574.1,2545.81,2545.81,1590],["2011-10-10",2517.53,2517.53,2489.24,2517.53,12500],["2011-10-11",2545.81,2545.81,2517.53,2517.53,16010],["2011-10-12",2517.53,2517.53,2489.24,2489.24,20410],["2011-10-13",2460.95,2517.53,2460.95,2517.53,510],["2011-10-14",2460.95,2517.53,2432.67,2517.53,18300],["2011-10-17",2460.95,2460.95,2460.95,2460.95,17400],["2011-10-18",2376.09,2432.67,2376.09,2432.67,28310],["2011-10-19",2404.38,2404.38,2376.09,2404.38,29100],["2011-10-20",2404.38,2460.95,2404.38,2432.67,3120],["2011-10-21",2432.67,2460.95,2432.67,2460.95,10290],["2011-10-24",2489.24,2517.53,2432.67,2517.53,18810],["2011-10-25",2460.95,2517.53,2460.95,2517.53,11200],["2011-10-26",2432.67,2489.24,2432.67,2432.67,25000],["2011-10-27",2489.24,2489.24,2460.95,2489.24,1260],["2011-10-28",2517.53,2517.53,2489.24,2517.53,11580],["2011-10-31",2545.81,2574.1,2460.95,2460.95,36610],["2011-11-01",2404.38,2545.81,2404.38,2489.24,2080],["2011-11-02",2432.67,2460.95,2404.38,2404.38,6050],["2011-11-03",2432.67,2432.67,2376.09,2376.09,3720],["2011-11-04",2460.95,2460.95,2404.38,2404.38,310],["2011-11-07",2404.38,2404.38,2319.52,2319.52,7560],["2011-11-08",2262.94,2319.52,2262.94,2319.52,1140],["2011-11-09",2319.52,2347.81,2319.52,2347.81,2480],["2011-11-10",2262.94,2376.09,2262.94,2347.81,21020],["2011-11-11",2376.09,2376.09,2262.94,2262.94,11000],["2011-11-14",2206.37,2262.94,2206.37,2262.94,590],["2011-11-15",2262.94,2262.94,2206.37,2262.94,4490],["2011-11-16",2262.94,2319.52,2262.94,2319.52,360],["2011-11-17",2376.09,2376.09,2234.66,2234.66,6530],["2011-11-18",2234.66,2234.66,2178.08,2234.66,14830],["2011-11-21",2234.66,2234.66,2206.37,2206.37,2320],["2011-11-22",2149.8,2206.37,2121.51,2178.08,32480],["2011-11-23",2206.37,2206.37,2149.8,2178.08,21510],["2011-11-24",2149.8,2149.8,2121.51,2121.51,33000],["2011-11-25",2121.51,2178.08,2093.22,2178.08,1560],["2011-11-28",2234.66,2234.66,2093.22,2206.37,16110],["2011-11-29",2149.8,2178.08,2121.51,2121.51,37680],["2011-11-30",2178.08,2178.08,2064.94,2121.51,2740],["2011-12-01",2064.94,2121.51,2036.65,2121.51,12560],["2011-12-02",2064.94,2064.94,2036.65,2036.65,21660],["2011-12-05",2036.65,2121.51,2036.65,2064.94,56220],["2011-12-06",2093.22,2149.8,2093.22,2149.8,13440],["2011-12-07",2178.08,2178.08,2064.94,2064.94,22470],["2011-12-08",2064.94,2093.22,2036.65,2036.65,27000],["2011-12-09",1980.08,2036.65,1980.08,1980.08,16010],["2011-12-12",2008.36,2008.36,1895.22,1895.22,33560],["2011-12-13",1895.22,1923.5,1866.93,1866.93,29620],["2011-12-14",1866.93,1866.93,1810.36,1810.36,30910],["2011-12-15",1782.07,1782.07,1725.5,1782.07,110800],["2011-12-16",1810.36,1810.36,1753.78,1810.36,50730],["2011-12-19",1810.36,1810.36,1753.78,1753.78,32070],["2011-12-20",1668.92,1697.21,1668.92,1668.92,154180],["2011-12-21",1668.92,1725.5,1668.92,1725.5,6980],["2011-12-22",1725.5,1725.5,1640.63,1640.63,19550],["2011-12-23",1640.63,1640.63,1584.06,1612.35,26430],["2011-12-26",1612.35,1640.63,1555.77,1640.63,27620],["2011-12-27",1668.92,1697.21,1612.35,1697.21,17550],["2011-12-28",1668.92,1782.07,1668.92,1725.5,32450],["2011-12-29",1725.5,1753.78,1668.92,1753.78,185820],["2011-12-30",1810.36,1810.36,1782.07,1782.07,4130],["2012-01-03",1866.93,1866.93,1753.78,1753.78,490],["2012-01-04",1753.78,1782.07,1753.78,1753.78,24520],["2012-01-05",1753.78,1753.78,1753.78,1753.78,10740],["2012-01-06",1782.07,1782.07,1725.5,1725.5,22450],["2012-01-09",1753.78,1753.78,1753.78,1753.78,3010],["2012-01-10",1782.07,1782.07,1753.78,1782.07,3510],["2012-01-11",1782.07,1810.36,1753.78,1810.36,12010],["2012-01-12",1782.07,1838.64,1753.78,1838.64,10020],["2012-01-13",1866.93,1895.22,1866.93,1895.22,1020],["2012-01-16",1895.22,1895.22,1895.22,1895.22,3470],["2012-01-17",1923.5,1923.5,1895.22,1895.22,5020],["2012-01-18",1923.5,1923.5,1923.5,1923.5,10],["2012-01-19",1951.79,1980.08,1951.79,1951.79,1040],["2012-01-20",1951.79,1980.08,1923.5,1980.08,15000],["2012-01-30",1980.08,2036.65,1980.08,2036.65,5070],["2012-01-31",2064.94,2064.94,1980.08,1980.08,16740],["2012-02-01",2036.65,2036.65,1895.22,1895.22,9310],["2012-02-02",1980.08,1980.08,1980.08,1980.08,10030],["2012-02-03",2064.94,2064.94,2036.65,2036.65,42010],["2012-02-06",2036.65,2064.94,2036.65,2064.94,540],["2012-02-07",2121.51,2121.51,2036.65,2093.22,18070],["2012-02-08",2064.94,2121.51,2064.94,2121.51,17610],["2012-02-09",2121.51,2149.8,2064.94,2121.51,23320],["2012-02-10",2121.51,2121.51,2036.65,2036.65,26560],["2012-02-13",1980.08,2036.65,1980.08,1980.08,15830],["2012-02-14",2036.65,2064.94,2008.36,2036.65,4350],["2012-02-15",2093.22,2093.22,2008.36,2064.94,18010],["2012-02-16",2064.94,2064.94,2064.94,2064.94,2530],["2012-02-17",2093.22,2149.8,2064.94,2149.8,5200],["2012-02-20",2206.37,2234.66,2178.08,2234.66,55540],["2012-02-21",2234.66,2291.23,2206.37,2234.66,24170],["2012-02-22",2234.66,2291.23,2234.66,2291.23,24300],["2012-02-23",2291.23,2404.38,2234.66,2376.09,26770],["2012-02-24",2319.52,2432.67,2291.23,2376.09,71370],["2012-02-27",2347.81,2489.24,2347.81,2489.24,99200],["2012-02-28",2602.39,2602.39,2432.67,2517.53,28220],["2012-02-29",2517.53,2517.53,2432.67,2517.53,19030],["2012-03-01",2489.24,2545.81,2489.24,2545.81,92550],["2012-03-02",2545.81,2658.96,2545.81,2658.96,92510],["2012-03-05",2743.82,2772.11,2715.53,2772.11,207130],["2012-03-06",2885.25,2885.25,2800.39,2885.25,164020],["2012-03-07",2800.39,2970.12,2800.39,2885.25,12710],["2012-03-08",2885.25,2885.25,2743.82,2828.68,120730],["2012-03-09",2772.11,2885.25,2715.53,2715.53,41800],["2012-03-12",2602.39,2602.39,2602.39,2602.39,99820],["2012-03-13",2602.39,2658.96,2489.24,2630.67,6250],["2012-03-14",2715.53,2743.82,2602.39,2687.25,2000],["2012-03-15",2687.25,2743.82,2630.67,2743.82,19420],["2012-03-16",2828.68,2856.97,2715.53,2856.97,55070],["2012-03-19",2913.54,2913.54,2828.68,2885.25,330],["2012-03-20",2800.39,2885.25,2800.39,2885.25,11200],["2012-03-21",2885.25,2941.83,2885.25,2885.25,32690],["2012-03-22",2885.25,2913.54,2856.97,2913.54,41940],["2012-03-23",2913.54,2941.83,2828.68,2941.83,81680],["2012-03-26",3026.69,3026.69,2856.97,2970.12,16370],["2012-03-27",2970.12,2970.12,2885.25,2913.54,13450],["2012-03-28",2970.12,2970.12,2913.54,2941.83,54030],["2012-03-29",2941.83,2941.83,2885.25,2885.25,4170],["2012-03-30",2828.68,2885.25,2800.39,2885.25,2640],["2012-04-03",2800.39,2856.97,2800.39,2828.68,4600],["2012-04-04",2828.68,2828.68,2828.68,2828.68,6200],["2012-04-05",2828.68,2828.68,2743.82,2828.68,5230],["2012-04-06",2772.11,2828.68,2772.11,2828.68,5950],["2012-04-09",2828.68,2828.68,2828.68,2828.68,2760],["2012-04-10",2885.25,2941.83,2885.25,2913.54,35730],["2012-04-11",2970.12,3054.98,2941.83,3054.98,60080],["2012-04-12",3054.98,3196.41,3054.98,3168.12,50610],["2012-04-13",3168.12,3309.56,3168.12,3309.56,14140],["2012-04-16",3422.7,3450.99,3394.42,3450.99,940060],["2012-04-17",3479.28,3535.85,3394.42,3450.99,15320],["2012-04-18",3394.42,3394.42,3281.27,3281.27,30630],["2012-04-19",3337.84,3394.42,3337.84,3394.42,14230],["2012-04-20",3252.98,3394.42,3252.98,3281.27,6500],["2012-04-23",3252.98,3366.13,3252.98,3366.13,17250],["2012-04-24",3281.27,3366.13,3281.27,3281.27,11300],["2012-04-25",3252.98,3394.42,3252.98,3394.42,16140],["2012-04-26",3394.42,3535.85,3366.13,3535.85,45320],["2012-04-27",3677.29,3705.57,3649.0,3705.57,59840],["2012-05-02",3875.29,3875.29,3818.72,3875.29,75990],["2012-05-03",3960.15,3960.15,3931.87,3960.15,11030],["2012-05-04",3960.15,4073.3,3847.01,4045.01,38990],["2012-05-07",4101.59,4243.02,4016.73,4243.02,63440],["2012-05-08",4384.46,4384.46,4073.3,4327.88,32330],["2012-05-09",4327.88,4327.88,4129.87,4299.6,11220],["2012-05-10",4158.16,4497.6,4129.87,4497.6,75470],["2012-05-11",4441.03,4525.89,4299.6,4299.6,19580],["2012-05-14",4158.16,4441.03,4101.59,4101.59,35050],["2012-05-15",3903.58,3931.87,3903.58,3903.58,22250],["2012-05-16",3762.15,3762.15,3733.86,3733.86,49960],["2012-05-17",3762.15,3790.43,3564.14,3564.14,6550],["2012-05-18",3733.86,3733.86,3394.42,3677.29,24090],["2012-05-21",3564.14,3818.72,3564.14,3790.43,4290],["2012-05-22",3790.43,3790.43,3649.0,3790.43,2010],["2012-05-23",3790.43,3790.43,3790.43,3790.43,10],["2012-05-24",3620.71,3620.71,3620.71,3620.71,680],["2012-05-25",3507.56,3620.71,3450.99,3620.71,14870],["2012-05-28",3649.0,3649.0,3507.56,3649.0,16860],["2012-05-29",3479.28,3479.28,3479.28,3479.28,3710],["2012-05-30",3649.0,3649.0,3649.0,3649.0,130],["2012-05-31",3479.28,3677.29,3479.28,3677.29,1700],["2012-06-01",3620.71,3620.71,3507.56,3507.56,8230],["2012-06-04",3337.84,3366.13,3337.84,3366.13,4730],["2012-06-05",3252.98,3450.99,3224.7,3366.13,7900],["2012-06-06",3224.7,3252.98,3224.7,3252.98,2610],["2012-06-07",3394.42,3394.42,3394.42,3394.42,1500],["2012-06-08",3564.14,3564.14,3394.42,3564.14,25440],["2012-06-11",3564.14,3564.14,3564.14,3564.14,110],["2012-06-12",3677.29,3677.29,3677.29,3677.29,10],["2012-06-13",3677.29,3790.43,3507.56,3790.43,3780],["2012-06-14",3790.43,3903.58,3620.71,3620.71,25960],["2012-06-15",3677.29,3677.29,3649.0,3649.0,1700],["2012-06-18",3818.72,3818.72,3818.72,3818.72,29500],["2012-06-19",3649.0,3649.0,3649.0,3649.0,1050],["2012-06-20",3479.28,3677.29,3479.28,3677.29,10220],["2012-06-21",3677.29,3677.29,3677.29,3677.29,0],["2012-06-22",3507.56,3507.56,3507.56,3507.56,4640],["2012-06-25",3337.84,3337.84,3337.84,3337.84,1950],["2012-06-26",3337.84,3366.13,3196.41,3366.13,16500],["2012-06-27",3337.84,3394.42,3252.98,3366.13,10000],["2012-06-28",3281.27,3366.13,3281.27,3366.13,2010],["2012-06-29",3394.42,3394.42,3366.13,3366.13,2300],["2012-07-02",3281.27,3281.27,3281.27,3281.27,3920],["2012-07-03",3252.98,3422.7,3252.98,3422.7,8180],["2012-07-04",3252.98,3479.28,3252.98,3479.28,350],["2012-07-05",3394.42,3507.56,3394.42,3507.56,700],["2012-07-06",3535.85,3564.14,3507.56,3535.85,2120],["2012-07-09",3366.13,3366.13,3366.13,3366.13,360],["2012-07-10",3252.98,3394.42,3252.98,3394.42,10770],["2012-07-11",3281.27,3366.13,3281.27,3366.13,2510],["2012-07-12",3479.28,3479.28,3479.28,3479.28,10],["2012-07-13",3479.28,3535.85,3366.13,3394.42,270],["2012-07-16",3479.28,3535.85,3450.99,3450.99,2100],["2012-07-17",3479.28,3535.85,3479.28,3535.85,20],["2012-07-18",3535.85,3535.85,3535.85,3535.85,0],["2012-07-19",3677.29,3677.29,3677.29,3677.29,300],["2012-07-20",3677.29,3677.29,3677.29,3677.29,0],["2012-07-23",3847.01,3847.01,3818.72,3847.01,59030],["2012-07-24",3790.43,3903.58,3677.29,3847.01,52570],["2012-07-25",3733.86,3847.01,3733.86,3847.01,4220],["2012-07-26",3931.87,3931.87,3818.72,3903.58,7480],["2012-07-27",3931.87,3931.87,3733.86,3875.29,16440],["2012-07-30",3847.01,3875.29,3818.72,3875.29,12200],["2012-07-31",3903.58,3903.58,3847.01,3903.58,20540],["2012-08-01",3903.58,3903.58,3818.72,3875.29,10760],["2012-08-02",3875.29,3903.58,3847.01,3903.58,16900],["2012-08-03",3847.01,3903.58,3847.01,3875.29,4420],["2012-08-06",3903.58,3903.58,3875.29,3903.58,13750],["2012-08-07",3903.58,3988.44,3903.58,3931.87,36940],["2012-08-08",3960.15,3960.15,3931.87,3960.15,12470],["2012-08-09",3960.15,4016.73,3931.87,3988.44,14010],["2012-08-10",4045.01,4186.45,3988.44,4186.45,30770],["2012-08-13",4271.31,4271.31,4016.73,4101.59,9110],["2012-08-14",4186.45,4271.31,3931.87,4214.73,16500],["2012-08-15",4016.73,4101.59,4016.73,4073.3,16710],["2012-08-16",4016.73,4016.73,3875.29,3875.29,11730],["2012-08-17",4016.73,4016.73,3903.58,3903.58,970],["2012-08-20",3931.87,3960.15,3903.58,3931.87,18400],["2012-08-21",3931.87,3931.87,3818.72,3818.72,68550],["2012-08-22",3971.47,3971.47,3757.62,3879.82,7080],["2012-08-23",3696.52,3879.82,3696.52,3727.07,21230],["2012-08-24",3543.77,3849.27,3543.77,3818.72,5560],["2012-08-27",3818.72,3818.72,3665.97,3665.97,10360],["2012-08-28",3665.97,3665.97,3635.42,3665.97,2810],["2012-08-29",3696.52,3757.62,3665.97,3757.62,2010],["2012-08-30",3757.62,3818.72,3757.62,3818.72,1380],["2012-08-31",3818.72,3971.47,3788.17,3818.72,1650],["2012-09-04",3818.72,3910.37,3727.07,3727.07,5010],["2012-09-05",3727.07,3727.07,3696.52,3727.07,2850],["2012-09-06",3696.52,3727.07,3635.42,3727.07,4710],["2012-09-07",3696.52,3727.07,3665.97,3727.07,2010],["2012-09-10",3604.87,3696.52,3574.32,3696.52,890],["2012-09-11",3665.97,3665.97,3604.87,3665.97,19630],["2012-09-12",3604.87,3604.87,3604.87,3604.87,6140],["2012-09-13",3543.77,3604.87,3543.77,3604.87,30150],["2012-09-14",3757.62,3757.62,3635.42,3727.07,2680],["2012-09-17",3727.07,3849.27,3665.97,3665.97,19570],["2012-09-18",3665.97,3665.97,3665.97,3665.97,10],["2012-09-19",3482.67,3635.42,3482.67,3635.42,1880],["2012-09-20",3604.87,3604.87,3604.87,3604.87,20],["2012-09-21",3604.87,3635.42,3543.77,3543.77,4640],["2012-09-24",3574.32,3574.32,3574.32,3574.32,10],["2012-09-25",3574.32,3604.87,3574.32,3604.87,17340],["2012-09-26",3604.87,3604.87,3604.87,3604.87,50],["2012-09-27",3604.87,3604.87,3574.32,3574.32,500],["2012-09-28",3574.32,3574.32,3574.32,3574.32,250],["2012-10-01",3513.22,3543.77,3482.67,3543.77,1250],["2012-10-02",3513.22,3513.22,3513.22,3513.22,20],["2012-10-03",3482.67,3513.22,3482.67,3513.22,510],["2012-10-04",3452.12,3513.22,3452.12,3513.22,1530],["2012-10-05",3604.87,3604.87,3452.12,3452.12,310],["2012-10-08",3604.87,3604.87,3452.12,3513.22,2360],["2012-10-09",3513.22,3513.22,3482.67,3482.67,110],["2012-10-10",3482.67,3635.42,3482.67,3635.42,1210],["2012-10-11",3635.42,3665.97,3635.42,3635.42,1510],["2012-10-12",3635.42,3635.42,3635.42,3635.42,0],["2012-10-15",3635.42,3635.42,3635.42,3635.42,0],["2012-10-16",3635.42,3635.42,3635.42,3635.42,200],["2012-10-17",3604.87,3604.87,3604.87,3604.87,1860],["2012-10-18",3604.87,3635.42,3604.87,3635.42,5000],["2012-10-19",3635.42,3635.42,3635.42,3635.42,1100],["2012-10-22",3604.87,3604.87,3604.87,3604.87,1000],["2012-10-23",3604.87,3604.87,3604.87,3604.87,15000],["2012-10-24",3604.87,3604.87,3604.87,3604.87,9980],["2012-10-25",3604.87,3635.42,3604.87,3604.87,1620],["2012-10-26",3604.87,3604.87,3543.77,3604.87,1210],["2012-10-29",3757.62,3757.62,3665.97,3757.62,37740],["2012-10-30",3757.62,3757.62,3757.62,3757.62,8230],["2012-10-31",3727.07,3757.62,3665.97,3757.62,5030],["2012-11-01",3696.52,3696.52,3574.32,3604.87,6970],["2012-11-02",3452.12,3574.32,3452.12,3513.22,16950],["2012-11-05",3452.12,3513.22,3452.12,3513.22,2410],["2012-11-06",3513.22,3513.22,3482.67,3513.22,8000],["2012-11-07",3513.22,3513.22,3482.67,3513.22,4250],["2012-11-08",3543.77,3543.77,3513.22,3543.77,8520],["2012-11-09",3513.22,3543.77,3513.22,3543.77,4300],["2012-11-12",3543.77,3635.42,3543.77,3635.42,6620],["2012-11-13",3635.42,3696.52,3635.42,3696.52,12970],["2012-11-14",3635.42,3757.62,3635.42,3757.62,19130],["2012-11-15",3757.62,3757.62,3696.52,3696.52,24780],["2012-11-16",3788.17,3788.17,3635.42,3635.42,9010],["2012-11-19",3635.42,3665.97,3604.87,3665.97,7110],["2012-11-20",3635.42,3727.07,3635.42,3727.07,5310],["2012-11-21",3665.97,3727.07,3665.97,3727.07,1410],["2012-11-22",3665.97,3696.52,3665.97,3696.52,1570],["2012-11-23",3727.07,3727.07,3635.42,3727.07,3700],["2012-11-26",3727.07,3727.07,3604.87,3665.97,4520],["2012-11-27",3665.97,3696.52,3665.97,3665.97,25150],["2012-11-28",3727.07,3727.07,3635.42,3696.52,34210],["2012-11-29",3696.52,3696.52,3665.97,3696.52,11760],["2012-11-30",3696.52,3696.52,3696.52,3696.52,550],["2012-12-03",3665.97,3696.52,3665.97,3696.52,12350],["2012-12-04",3696.52,3788.17,3696.52,3727.07,51060],["2012-12-05",3788.17,3788.17,3727.07,3788.17,14780],["2012-12-06",3818.72,3818.72,3788.17,3818.72,7340],["2012-12-07",3788.17,3879.82,3788.17,3818.72,23720],["2012-12-10",3818.72,3879.82,3818.72,3879.82,12930],["2012-12-11",3879.82,3910.37,3818.72,3879.82,4630],["2012-12-12",3971.47,3971.47,3879.82,3940.92,3750],["2012-12-13",3879.82,3879.82,3818.72,3818.72,28770],["2012-12-14",3849.27,3879.82,3818.72,3818.72,9450],["2012-12-17",3849.27,3879.82,3849.27,3879.82,3330],["2012-12-18",3849.27,3940.92,3818.72,3818.72,6030],["2012-12-19",3818.72,3849.27,3788.17,3849.27,61160],["2012-12-20",3849.27,3849.27,3818.72,3849.27,7810],["2012-12-21",3849.27,3849.27,3818.72,3818.72,6450],["2012-12-24",3818.72,3849.27,3788.17,3788.17,4100],["2012-12-25",3788.17,3818.72,3788.17,3818.72,3270],["2012-12-26",3788.17,3818.72,3788.17,3818.72,8500],["2012-12-27",3818.72,3910.37,3818.72,3910.37,3880],["2012-12-28",3910.37,3910.37,3910.37,3910.37,0],["2013-01-02",3971.47,3971.47,3910.37,3940.92,21200],["2013-01-03",3940.92,3940.92,3879.82,3940.92,4070],["2013-01-04",3940.92,3971.47,3940.92,3971.47,2120],["2013-01-07",3971.47,4063.12,3940.92,3971.47,2120],["2013-01-08",3940.92,3971.47,3879.82,3971.47,5720],["2013-01-09",3971.47,3971.47,3879.82,3910.37,29360],["2013-01-10",3879.82,3940.92,3879.82,3940.92,2840],["2013-01-11",3940.92,3940.92,3879.82,3879.82,11150],["2013-01-14",3818.72,3910.37,3818.72,3910.37,15510],["2013-01-15",3910.37,3910.37,3910.37,3910.37,38230],["2013-01-16",3910.37,4124.22,3910.37,4032.57,26310],["2013-01-17",4124.22,4154.77,3971.47,4093.67,3650],["2013-01-18",4063.12,4154.77,3971.47,3971.47,6940],["2013-01-21",4032.57,4063.12,4032.57,4032.57,37780],["2013-01-22",4063.12,4063.12,3879.82,3879.82,20030],["2013-01-23",4093.67,4093.67,3971.47,3971.47,160],["2013-01-24",3940.92,4093.67,3940.92,4032.57,16170],["2013-01-25",4063.12,4124.22,4032.57,4063.12,48680],["2013-01-28",4093.67,4215.87,4093.67,4124.22,14340],["2013-01-29",4124.22,4154.77,4124.22,4154.77,2250],["2013-01-30",4002.02,4154.77,4002.02,4063.12,12190],["2013-01-31",4063.12,4063.12,4002.02,4002.02,2890],["2013-02-01",3971.47,4032.57,3971.47,3971.47,5130],["2013-02-04",4124.22,4124.22,3910.37,4124.22,5800],["2013-02-05",3971.47,4002.02,3971.47,3971.47,8600],["2013-02-06",3971.47,4124.22,3971.47,4124.22,6900],["2013-02-07",4032.57,4124.22,3971.47,4032.57,6950],["2013-02-08",4032.57,4124.22,4032.57,4063.12,2200],["2013-02-18",4124.22,4124.22,4124.22,4124.22,7620],["2013-02-19",4154.77,4185.32,4093.67,4093.67,14520],["2013-02-20",4093.67,4093.67,4002.02,4093.67,5810],["2013-02-21",4093.67,4124.22,3971.47,3971.47,37570],["2013-02-22",3971.47,4002.02,3910.37,3971.47,41490],["2013-02-25",3971.47,4063.12,3971.47,4063.12,4020],["2013-02-26",3940.92,3940.92,3910.37,3910.37,13900],["2013-02-27",3910.37,4093.67,3910.37,4093.67,31730],["2013-02-28",4093.67,4124.22,4063.12,4093.67,18520],["2013-03-01",4093.67,4154.77,4093.67,4154.77,6910],["2013-03-04",4154.77,4154.77,4002.02,4002.02,3300],["2013-03-05",4002.02,4093.67,3971.47,4093.67,68620],["2013-03-06",4093.67,4246.42,4063.12,4246.42,72840],["2013-03-07",4276.97,4338.07,4185.32,4338.07,48370],["2013-03-08",4338.07,4490.81,4338.07,4429.71,27400],["2013-03-11",4399.16,4490.81,4338.07,4338.07,4040],["2013-03-12",4338.07,4429.71,4276.97,4429.71,75030],["2013-03-13",4429.71,4460.26,4429.71,4429.71,9070],["2013-03-14",4429.71,4490.81,4429.71,4490.81,19870],["2013-03-15",4490.81,4490.81,4399.16,4490.81,9100],["2013-03-18",4338.07,4796.31,4338.07,4765.76,46030],["2013-03-19",4765.76,4857.41,4765.76,4796.31,5350],["2013-03-20",4765.76,5101.81,4765.76,5101.81,175570],["2013-03-21",5101.81,5437.86,5101.81,5437.86,140090],["2013-03-22",5773.9,5773.9,5071.26,5437.86,59400],["2013-03-25",5193.46,5651.7,5101.81,5193.46,29880],["2013-03-26",5193.46,5437.86,5132.36,5193.46,17640],["2013-03-27",5193.46,5193.46,4887.96,5193.46,1590],["2013-03-28",4949.06,5162.91,4857.41,4857.41,41540],["2013-03-29",4582.46,5193.46,4582.46,5132.36,5100],["2013-04-01",4857.41,5101.81,4796.31,5101.81,22550],["2013-04-02",4796.31,5162.91,4796.31,4796.31,36790],["2013-04-03",4674.11,4887.96,4674.11,4796.31,14130],["2013-04-04",4857.41,5101.81,4735.21,4887.96,35710],["2013-04-05",5132.36,5193.46,4887.96,5193.46,27450],["2013-04-08",5193.46,5376.76,5193.46,5376.76,17870],["2013-04-09",5376.76,5621.15,5254.56,5376.76,16030],["2013-04-10",5376.76,5621.15,5376.76,5437.86,47630],["2013-04-11",5376.76,5560.06,5285.11,5437.86,17590],["2013-04-12",5346.21,5498.96,5193.46,5407.31,8550],["2013-04-15",5315.66,5437.86,5071.26,5315.66,8890],["2013-04-16",5285.11,5315.66,5040.71,5315.66,53490],["2013-04-17",5132.36,5315.66,5132.36,5315.66,1380],["2013-04-18",5254.56,5529.51,4949.06,5529.51,72130],["2013-04-22",5193.46,5224.01,5162.91,5162.91,30610],["2013-04-23",5101.81,5101.81,4826.86,4826.86,15990],["2013-04-24",4887.96,4887.96,4887.96,4887.96,10],["2013-04-25",4949.06,4949.06,4949.06,4949.06,500],["2013-04-26",4643.56,4979.61,4613.01,4979.61,4550],["2013-05-02",4979.61,4979.61,4979.61,4979.61,400],["2013-05-03",4643.56,4857.41,4643.56,4857.41,5670],["2013-05-06",4582.46,4796.31,4521.36,4582.46,91120],["2013-05-07",4704.66,4704.66,4307.52,4551.91,37140],["2013-05-08",4399.16,4674.11,4368.61,4674.11,2400],["2013-05-09",4490.81,4643.56,4460.26,4613.01,8800],["2013-05-10",4551.91,4643.56,4490.81,4551.91,2100],["2013-05-13",4521.36,4613.01,4429.71,4551.91,39050],["2013-05-14",4338.07,4521.36,4307.52,4338.07,5580],["2013-05-15",4307.52,4460.26,4276.97,4307.52,2190],["2013-05-16",4307.52,4368.61,4276.97,4368.61,3660],["2013-05-17",4643.56,4643.56,4276.97,4551.91,5210],["2013-05-20",4338.07,4338.07,4276.97,4276.97,17470],["2013-05-21",4215.87,4429.71,4215.87,4399.16,1770],["2013-05-22",4399.16,4399.16,4246.42,4399.16,9670],["2013-05-23",4399.16,4399.16,4307.52,4399.16,1290],["2013-05-24",4338.07,4399.16,4276.97,4338.07,5620],["2013-05-27",4399.16,4521.36,4399.16,4521.36,7900],["2013-05-28",4399.16,4521.36,4338.07,4521.36,13180],["2013-05-29",4460.26,4490.81,4399.16,4399.16,8920],["2013-05-30",4368.61,4490.81,4276.97,4460.26,3460],["2013-05-31",4490.81,4551.91,4399.16,4521.36,11610],["2013-06-03",4429.71,4460.26,4429.71,4429.71,7090],["2013-06-04",4429.71,4460.26,4276.97,4429.71,15240],["2013-06-05",4460.26,4490.81,4307.52,4490.81,7030],["2013-06-06",4338.07,4460.26,4185.32,4429.71,25130],["2013-06-07",4399.16,4399.16,4276.97,4399.16,12380],["2013-06-10",4307.52,4429.71,4215.87,4429.71,22500],["2013-06-11",4307.52,4368.61,4246.42,4276.97,4960],["2013-06-12",4368.61,4368.61,4215.87,4307.52,10240],["2013-06-13",4154.77,4368.61,4154.77,4368.61,4140],["2013-06-14",4368.61,4368.61,4276.97,4276.97,4160],["2013-06-17",4276.97,4276.97,4154.77,4154.77,1620],["2013-06-18",4185.32,4276.97,4185.32,4276.97,1660],["2013-06-19",4276.97,4276.97,4246.42,4246.42,3610],["2013-06-20",4246.42,4246.42,4154.77,4154.77,19040],["2013-06-21",4154.77,4338.07,4124.22,4338.07,9160],["2013-06-24",4215.87,4307.52,4185.32,4307.52,5410],["2013-06-25",4185.32,4215.87,4063.12,4215.87,6390],["2013-06-26",4215.87,4215.87,4215.87,4215.87,220],["2013-06-27",4215.87,4215.87,4093.67,4154.77,5700],["2013-06-28",4154.77,4154.77,4154.77,4154.77,3000],["2013-07-01",4032.57,4276.97,4032.57,4276.97,5200],["2013-07-02",4063.12,4215.87,4063.12,4215.87,50],["2013-07-03",4215.87,4215.87,4215.87,4215.87,410],["2013-07-04",4124.22,4215.87,4063.12,4215.87,1020],["2013-07-05",4215.87,4215.87,4093.67,4093.67,2300],["2013-07-08",4093.67,4093.67,4093.67,4093.67,0],["2013-07-09",4093.67,4154.77,4093.67,4154.77,10],["2013-07-10",4154.77,4154.77,3971.47,3971.47,3600],["2013-07-11",3971.47,4215.87,3971.47,4215.87,1010],["2013-07-12",4063.12,4246.42,3971.47,4246.42,8610],["2013-07-15",4032.57,4215.87,4002.02,4215.87,2250],["2013-07-16",4215.87,4215.87,4215.87,4215.87,0],["2013-07-17",4124.22,4124.22,4002.02,4032.57,3650],["2013-07-18",4002.02,4185.32,4002.02,4185.32,600],["2013-07-19",4185.32,4185.32,4185.32,4185.32,160],["2013-07-22",4032.57,4063.12,4002.02,4032.57,24570],["2013-07-23",4032.57,4032.57,4032.57,4032.57,600],["2013-07-24",4032.57,4063.12,3971.47,4032.57,5400],["2013-07-25",4002.02,4002.02,3971.47,3971.47,900],["2013-07-26",3940.92,3971.47,3910.37,3971.47,24430],["2013-07-29",3971.47,3971.47,3971.47,3971.47,100],["2013-07-30",3849.27,4002.02,3849.27,4002.02,1240],["2013-07-31",3910.37,3971.47,3910.37,3910.37,2650],["2013-08-01",3940.92,3971.47,3940.92,3971.47,3000],["2013-08-02",3971.47,4063.12,3940.92,4063.12,5440],["2013-08-05",4002.02,4002.02,3910.37,3910.37,2230],["2013-08-06",3971.47,4002.02,3971.47,4002.02,800],["2013-08-07",4002.02,4032.57,3910.37,4032.57,3790],["2013-08-08",4002.02,4002.02,4002.02,4002.02,1000],["2013-08-09",4002.02,4002.02,4002.02,4002.02,9330],["2013-08-12",4002.02,4063.12,3971.47,4063.12,39860],["2013-08-13",4063.12,4093.67,4063.12,4093.67,3970],["2013-08-14",4002.02,4063.12,4002.02,4063.12,4650],["2013-08-15",4246.42,4246.42,4063.12,4154.77,3030],["2013-08-16",4063.12,4093.67,4063.12,4093.67,2670],["2013-08-19",4124.22,4246.42,4124.22,4246.42,21520],["2013-08-20",4154.77,4215.87,4154.77,4154.77,6680],["2013-08-21",4154.77,4185.32,4154.77,4185.32,3370],["2013-08-22",4215.87,4276.97,4215.87,4215.87,12600],["2013-08-23",4185.32,4307.52,4124.22,4307.52,6200],["2013-08-26",4338.07,4338.07,4215.87,4307.52,430],["2013-08-27",4246.42,4246.42,4124.22,4124.22,6780],["2013-08-28",4276.97,4276.97,4124.22,4124.22,1110],["2013-08-29",4124.22,4215.87,4124.22,4215.87,4340],["2013-08-30",4246.42,4246.42,4215.87,4246.42,500],["2013-09-03",4276.97,4276.97,4002.02,4276.97,2970],["2013-09-04",4276.97,4276.97,4276.97,4276.97,0],["2013-09-05",4032.57,4063.12,4032.57,4063.12,1460],["2013-09-06",4063.12,4063.12,4063.12,4063.12,0],["2013-09-09",4032.57,4032.57,3971.47,3971.47,2270],["2013-09-10",3971.47,4093.67,3910.37,4093.67,5130],["2013-09-11",4093.67,4093.67,4093.67,4093.67,0],["2013-09-12",3971.47,3971.47,3910.37,3910.37,1500],["2013-09-13",3910.37,3910.37,3910.37,3910.37,0],["2013-09-16",3910.37,3971.47,3910.37,3971.47,10770],["2013-09-17",3971.47,3971.47,3971.47,3971.47,0],["2013-09-18",3971.47,3971.47,3910.37,3910.37,100],["2013-09-19",3910.37,3910.37,3910.37,3910.37,200],["2013-09-20",3910.37,3910.37,3910.37,3910.37,10000],["2013-09-23",3940.92,3971.47,3910.37,3971.47,6200],["2013-09-24",3910.37,4063.12,3910.37,4063.12,5600],["2013-09-25",4063.12,4063.12,3971.47,4032.57,5260],["2013-09-26",4002.02,4032.57,3940.92,4032.57,2180],["2013-09-27",3879.82,4032.57,3879.82,4032.57,30030],["2013-09-30",3910.37,4002.02,3879.82,3940.92,14600],["2013-10-01",3940.92,4032.57,3910.37,4032.57,2050],["2013-10-02",3910.37,3971.47,3910.37,3971.47,17240],["2013-10-03",4093.67,4093.67,3971.47,4002.02,10020],["2013-10-04",4185.32,4185.32,3971.47,3971.47,2490],["2013-10-07",4063.12,4063.12,3971.47,4063.12,12530],["2013-10-08",4032.57,4063.12,3971.47,4063.12,7140],["2013-10-09",4063.12,4063.12,3971.47,3971.47,400],["2013-10-10",3971.47,4032.57,3971.47,4032.57,2310],["2013-10-11",4002.02,4063.12,4002.02,4063.12,3870],["2013-10-14",4032.57,4063.12,3971.47,3971.47,1380],["2013-10-15",3971.47,4124.22,3971.47,4124.22,10],["2013-10-16",4032.57,4032.57,4032.57,4032.57,2170],["2013-10-17",4307.52,4307.52,4032.57,4124.22,780],["2013-10-18",4032.57,4093.67,4032.57,4063.12,3070],["2013-10-21",4063.12,4276.97,4002.02,4276.97,7760],["2013-10-22",4124.22,4338.07,4124.22,4246.42,15810],["2013-10-23",4246.42,4429.71,4246.42,4429.71,16650],["2013-10-24",4429.71,4460.26,4338.07,4338.07,8200],["2013-10-25",4338.07,4338.07,4276.97,4307.52,10480],["2013-10-28",4276.97,4338.07,4276.97,4338.07,14200],["2013-10-29",4307.52,4399.16,4307.52,4399.16,3970],["2013-10-30",4338.07,4399.16,4307.52,4338.07,2290],["2013-10-31",4307.52,4368.61,4307.52,4368.61,8410],["2013-11-01",4368.61,4368.61,4368.61,4368.61,400],["2013-11-04",4399.16,4429.71,4368.61,4429.71,3250],["2013-11-05",4429.71,4460.26,4399.16,4429.71,11270],["2013-11-06",4399.16,4460.26,4399.16,4429.71,6800],["2013-11-07",4490.81,4521.36,4429.71,4429.71,12980],["2013-11-08",4429.71,4551.91,4429.71,4490.81,5450],["2013-11-11",4490.81,4582.46,4429.71,4582.46,3690],["2013-11-12",4582.46,4582.46,4582.46,4582.46,0],["2013-11-13",4460.26,4460.26,4368.61,4429.71,7960],["2013-11-14",4429.71,4460.26,4368.61,4460.26,18350],["2013-11-15",4429.71,4460.26,4429.71,4460.26,1110],["2013-11-18",4460.26,4521.36,4460.26,4521.36,8420],["2013-11-19",4490.81,4521.36,4490.81,4521.36,26800],["2013-11-20",4429.71,4551.91,4429.71,4551.91,6050],["2013-11-21",4582.46,4735.21,4521.36,4521.36,20340],["2013-11-22",4643.56,4643.56,4643.56,4643.56,100],["2013-11-25",4613.01,4613.01,4429.71,4490.81,15870],["2013-11-26",4429.71,4490.81,4338.07,4368.61,23770],["2013-11-27",4521.36,4643.56,4399.16,4551.91,21530],["2013-11-28",4551.91,4826.86,4521.36,4826.86,39170],["2013-11-29",5162.91,5162.91,5162.91,5162.91,92470],["2013-12-02",5498.96,5498.96,5468.41,5498.96,163110],["2013-12-03",5498.96,5651.7,5437.86,5560.06,49530],["2013-12-04",5468.41,5498.96,5315.66,5346.21,48270],["2013-12-05",5468.41,5468.41,5315.66,5346.21,30500],["2013-12-06",5315.66,5437.86,5285.11,5376.76,50190],["2013-12-09",5346.21,5407.31,5285.11,5315.66,63790],["2013-12-10",5039.52,5419.21,5039.52,5419.21,44920],["2013-12-11",5453.73,5453.73,5177.59,5281.14,27780],["2013-12-12",5177.59,5350.17,5143.07,5143.07,2160],["2013-12-13",5143.07,5143.07,4935.97,5039.52,23030],["2013-12-16",5177.59,5177.59,4935.97,5074.04,2740],["2013-12-17",5005.0,5177.59,4970.48,5143.07,39540],["2013-12-18",5177.59,5177.59,5039.52,5074.04,1790],["2013-12-19",5143.07,5143.07,5074.04,5074.04,5140],["2013-12-20",5074.04,5143.07,5039.52,5074.04,10140],["2013-12-23",5108.55,5384.69,5074.04,5281.14,37980],["2013-12-24",5281.14,5384.69,5246.62,5246.62,13130],["2013-12-25",5246.62,5384.69,5246.62,5315.66,54040],["2013-12-26",5281.14,5384.69,5281.14,5350.17,10810],["2013-12-27",5350.17,5453.73,5315.66,5315.66,1550],["2013-12-30",5281.14,5315.66,5212.11,5315.66,6780],["2013-12-31",5143.07,5384.69,5143.07,5350.17,3970],["2014-01-02",5350.17,5384.69,5350.17,5384.69,34450],["2014-01-03",5384.69,5419.21,5315.66,5384.69,12270],["2014-01-06",5419.21,5419.21,5419.21,5419.21,720],["2014-01-07",5350.17,5350.17,5350.17,5350.17,18610],["2014-01-08",5350.17,5384.69,5350.17,5350.17,17620],["2014-01-09",5350.17,5384.69,5246.62,5246.62,17930],["2014-01-10",5005.0,5557.28,5005.0,5453.73,10650],["2014-01-13",5246.62,5419.21,5246.62,5419.21,1050],["2014-01-14",5246.62,5419.21,5246.62,5419.21,3400],["2014-01-15",5350.17,5384.69,5212.11,5212.11,11810],["2014-01-16",5246.62,5384.69,5246.62,5384.69,5660],["2014-01-17",5281.14,5384.69,5281.14,5384.69,310],["2014-01-20",5419.21,5729.86,5419.21,5729.86,79300],["2014-01-21",5867.93,5867.93,5695.35,5798.9,14730],["2014-01-22",5798.9,6040.52,5798.9,5798.9,6860],["2014-01-23",6006.0,6006.0,5798.9,5798.9,28510],["2014-01-24",5833.42,6006.0,5833.42,5833.42,2000],["2014-01-27",5867.93,6144.07,5867.93,5867.93,3030],["2014-02-06",5522.76,6144.07,5522.76,6006.0,330],["2014-02-07",5626.31,6075.04,5626.31,5867.93,9810],["2014-02-10",5867.93,6075.04,5867.93,6040.52,19100],["2014-02-11",6040.52,6040.52,5867.93,6040.52,21380],["2014-02-12",6040.52,6040.52,5867.93,5971.49,12780],["2014-02-13",6040.52,6040.52,5798.9,6040.52,39660],["2014-02-14",6006.0,6075.04,5971.49,6075.04,41480],["2014-02-17",6006.0,6006.0,5902.45,6006.0,9850],["2014-02-18",6006.0,6040.52,5971.49,6040.52,54280],["2014-02-19",6040.52,6040.52,5971.49,6006.0,8980],["2014-02-20",5971.49,6006.0,5867.93,5971.49,15070],["2014-02-21",5867.93,6006.0,5867.93,6006.0,600],["2014-02-24",6006.0,6420.21,6006.0,6420.21,57090],["2014-02-25",6523.76,6868.93,6523.76,6868.93,76070],["2014-02-26",7076.04,7179.59,6558.28,6799.9,18180],["2014-02-27",6454.73,6730.86,6385.69,6385.69,10660],["2014-02-28",6282.14,6696.35,6282.14,6627.31,14430],["2014-03-03",6385.69,6523.76,6316.66,6385.69,2790],["2014-03-04",6213.11,6558.28,6213.11,6558.28,14050],["2014-03-05",6799.9,6903.45,6730.86,6730.86,800],["2014-03-06",6523.76,6730.86,6420.21,6661.83,5370],["2014-03-07",6454.73,6592.8,6454.73,6592.8,1010],["2014-03-10",6523.76,6627.31,6489.24,6627.31,5950],["2014-03-11",6420.21,6627.31,6420.21,6592.8,7500],["2014-03-12",6489.24,6523.76,6454.73,6523.76,1680],["2014-03-13",6523.76,6558.28,6489.24,6558.28,2020],["2014-03-14",6385.69,6558.28,6385.69,6558.28,5210],["2014-03-17",6661.83,6661.83,6351.17,6523.76,6980],["2014-03-18",6523.76,6696.35,6385.69,6592.8,3450],["2014-03-19",6661.83,6661.83,6420.21,6420.21,10870],["2014-03-20",6420.21,6454.73,6385.69,6420.21,8890],["2014-03-21",6385.69,6696.35,6385.69,6558.28,1700],["2014-03-24",6385.69,6558.28,6385.69,6489.24,8160],["2014-03-25",6420.21,6523.76,6420.21,6523.76,8060],["2014-03-26",6523.76,6523.76,6385.69,6454.73,1210],["2014-03-27",6316.66,6489.24,6316.66,6489.24,420],["2014-03-28",6489.24,6558.28,6385.69,6385.69,1760],["2014-03-31",6247.62,6489.24,6075.04,6489.24,1600],["2014-04-01",6213.11,6213.11,6040.52,6213.11,1700],["2014-04-02",6040.52,6282.14,5798.9,6213.11,12230],["2014-04-03",6282.14,6316.66,6282.14,6316.66,120],["2014-04-04",6109.55,6316.66,6109.55,6316.66,220],["2014-04-07",6075.04,6316.66,6040.52,6316.66,1270],["2014-04-08",6316.66,6316.66,6144.07,6316.66,4120],["2014-04-10",6385.69,6385.69,6213.11,6316.66,3370],["2014-04-11",6213.11,6316.66,6213.11,6213.11,1310],["2014-04-14",6420.21,6420.21,6213.11,6385.69,2270],["2014-04-15",6247.62,6351.17,6144.07,6282.14,3470],["2014-04-16",6040.52,6282.14,6040.52,6282.14,1300],["2014-04-17",6075.04,6282.14,6075.04,6109.55,3120],["2014-04-18",6075.04,6316.66,6040.52,6040.52,1470],["2014-04-21",6213.11,6351.17,6213.11,6351.17,100],["2014-04-22",6213.11,6558.28,6040.52,6558.28,2750],["2014-04-23",6247.62,6489.24,6178.59,6489.24,1280],["2014-04-24",6213.11,6420.21,6213.11,6420.21,32720],["2014-04-25",6420.21,6730.86,6420.21,6558.28,2950],["2014-04-28",6213.11,6558.28,6213.11,6558.28,190],["2014-04-29",6385.69,6558.28,6385.69,6558.28,1400],["2014-05-05",6247.62,6523.76,6213.11,6523.76,5020],["2014-05-06",6213.11,6523.76,6075.04,6351.17,4910],["2014-05-07",6213.11,6489.24,6213.11,6385.69,1240],["2014-05-08",6351.17,6351.17,6351.17,6351.17,4000],["2014-05-09",6351.17,6351.17,6351.17,6351.17,0],["2014-05-12",6351.17,6351.17,6351.17,6351.17,0],["2014-05-13",5936.97,6316.66,5936.97,6316.66,12560],["2014-05-14",5902.45,6316.66,5902.45,6316.66,100],["2014-05-15",6040.52,6213.11,6040.52,6213.11,40],["2014-05-16",5798.9,6178.59,5798.9,6178.59,3000],["2014-05-19",6178.59,6178.59,6178.59,6178.59,0],["2014-05-20",6178.59,6178.59,6178.59,6178.59,0],["2014-05-21",6178.59,6178.59,6178.59,6178.59,0],["2014-05-22",6144.07,6489.24,5902.45,6351.17,860],["2014-05-23",6385.69,6558.28,6351.17,6558.28,240],["2014-05-26",6558.28,6558.28,6558.28,6558.28,0],["2014-05-27",6178.59,6454.73,6178.59,6454.73,70],["2014-05-28",6178.59,6420.21,6178.59,6420.21,1630],["2014-05-29",6040.52,6420.21,6040.52,6385.69,730],["2014-05-30",6385.69,6385.69,6385.69,6385.69,0],["2014-06-02",6385.69,6385.69,6385.69,6385.69,0],["2014-06-03",6040.52,6385.69,6040.52,6385.69,3270],["2014-06-04",6558.28,6696.35,6040.52,6351.17,2180],["2014-06-05",6351.17,6351.17,6351.17,6351.17,0],["2014-06-06",6351.17,6351.17,6351.17,6351.17,0],["2014-06-09",6523.76,6523.76,6523.76,6523.76,10],["2014-06-10",6523.76,6523.76,6213.11,6454.73,70],["2014-06-11",6454.73,6454.73,6454.73,6454.73,0],["2014-06-12",6454.73,6454.73,6454.73,6454.73,0],["2014-06-13",6454.73,6454.73,6454.73,6454.73,0],["2014-06-16",6454.73,6454.73,6454.73,6454.73,0],["2014-06-17",6213.11,6420.21,6213.11,6420.21,60],["2014-06-18",6178.59,6385.69,6040.52,6385.69,1180],["2014-06-19",5971.49,6351.17,5971.49,6351.17,7210],["2014-06-20",6351.17,6351.17,6351.17,6351.17,0],["2014-06-23",6247.62,6247.62,6247.62,6247.62,1000],["2014-06-24",6247.62,6247.62,6075.04,6213.11,1070],["2014-06-25",6144.07,6523.76,6144.07,6523.76,4630],["2014-06-26",6109.55,6316.66,6109.55,6316.66,1050],["2014-06-27",6247.62,6316.66,6247.62,6316.66,2860],["2014-06-30",6316.66,6558.28,6316.66,6420.21,1180],["2014-07-01",6247.62,6316.66,6247.62,6316.66,1130],["2014-07-02",6316.66,6316.66,6316.66,6316.66,0],["2014-07-03",6213.11,6351.17,6213.11,6351.17,3200],["2014-07-04",6351.17,6385.69,6247.62,6247.62,1600],["2014-07-07",6385.69,6523.76,6213.11,6385.69,600],["2014-07-08",6247.62,6420.21,6247.62,6420.21,1070],["2014-07-09",6247.62,6420.21,6247.62,6420.21,3020],["2014-07-10",5971.49,6420.21,5971.49,6420.21,1040],["2014-07-11",6247.62,6420.21,6247.62,6420.21,3100],["2014-07-14",6558.28,6558.28,6558.28,6558.28,50],["2014-07-15",6247.62,6558.28,6247.62,6558.28,1530],["2014-07-16",6247.62,6523.76,6247.62,6523.76,2070],["2014-07-17",6454.73,6454.73,6454.73,6454.73,100],["2014-07-18",6454.73,6454.73,6454.73,6454.73,0],["2014-07-21",6489.24,6489.24,6247.62,6282.14,4820],["2014-07-22",6489.24,6489.24,6247.62,6454.73,5640],["2014-07-23",6316.66,6385.69,6247.62,6385.69,5120],["2014-07-24",6247.62,6351.17,6247.62,6351.17,5380],["2014-07-25",6282.14,6385.69,6247.62,6385.69,8000],["2014-07-28",6282.14,6351.17,6247.62,6351.17,7210],["2014-07-29",6247.62,6282.14,6247.62,6282.14,4010],["2014-07-30",6247.62,6282.14,6213.11,6282.14,7410],["2014-07-31",6213.11,6351.17,6213.11,6282.14,6540],["2014-08-01",6213.11,6213.11,6178.59,6178.59,7000],["2014-08-04",6351.17,6351.17,6178.59,6351.17,6030],["2014-08-05",6213.11,6351.17,6213.11,6351.17,3010],["2014-08-06",6213.11,6213.11,6213.11,6213.11,50],["2014-08-07",6213.11,6213.11,6213.11,6213.11,30],["2014-08-08",6213.11,6316.66,6213.11,6316.66,3020],["2014-08-11",5936.97,6247.62,5936.97,6213.11,5960],["2014-08-12",6213.11,6213.11,6213.11,6213.11,0],["2014-08-13",6213.11,6213.11,6213.11,6213.11,5000],["2014-08-14",6213.11,6213.11,6178.59,6213.11,8510],["2014-08-15",6213.11,6213.11,6213.11,6213.11,5000],["2014-08-18",6213.11,6213.11,6213.11,6213.11,2400],["2014-08-19",6213.11,6213.11,6213.11,6213.11,5020],["2014-08-20",6213.11,6213.11,6213.11,6213.11,2980],["2014-08-21",6213.11,6282.14,6213.11,6282.14,1290],["2014-08-22",6213.11,6282.14,6213.11,6282.14,6610],["2014-08-25",6213.11,6282.14,6213.11,6213.11,19260],["2014-08-26",6213.11,6247.62,6213.11,6213.11,5300],["2014-08-27",6213.11,6247.62,6213.11,6247.62,12250],["2014-08-28",6213.11,6213.11,6213.11,6213.11,6120],["2014-08-29",6213.11,6316.66,6213.11,6247.62,8180],["2014-09-03",6351.17,6351.17,6351.17,6351.17,30],["2014-09-04",6213.11,6282.14,6213.11,6282.14,4110],["2014-09-05",6213.11,6316.66,6213.11,6316.66,6590],["2014-09-08",6316.66,6385.69,6316.66,6385.69,10060],["2014-09-09",6316.66,6523.76,6282.14,6523.76,9770],["2014-09-10",6523.76,6523.76,6523.76,6523.76,0],["2014-09-11",6213.11,6523.76,6213.11,6523.76,210],["2014-09-12",6247.62,6489.24,6247.62,6489.24,2880],["2014-09-15",6489.24,6489.24,6489.24,6489.24,0],["2014-09-16",6489.24,6489.24,6489.24,6489.24,0],["2014-09-17",6213.11,6420.21,6213.11,6420.21,7570],["2014-09-18",6316.66,6316.66,6213.11,6213.11,3500],["2014-09-19",6213.11,6351.17,6213.11,6351.17,130],["2014-09-22",6351.17,6351.17,6351.17,6351.17,0],["2014-09-23",6282.14,6351.17,6213.11,6351.17,4700],["2014-09-24",6282.14,6282.14,6282.14,6282.14,1010],["2014-09-25",6213.11,6316.66,6213.11,6316.66,2960],["2014-09-26",6558.28,6558.28,6558.28,6558.28,10],["2014-09-29",6834.42,6868.93,6385.69,6523.76,11470],["2014-09-30",6420.21,6489.24,6420.21,6489.24,330],["2014-10-01",6385.69,6489.24,6385.69,6489.24,210],["2014-10-02",6730.86,6730.86,6385.69,6661.83,1900],["2014-10-03",6661.83,6661.83,6661.83,6661.83,0],["2014-10-06",6661.83,6661.83,6661.83,6661.83,0],["2014-10-07",6661.83,6661.83,6661.83,6661.83,0],["2014-10-08",6661.83,6661.83,6661.83,6661.83,0],["2014-10-09",6661.83,6661.83,6661.83,6661.83,0],["2014-10-10",6661.83,7076.04,6661.83,7076.04,430],["2014-10-13",6834.42,6868.93,6834.42,6834.42,10090],["2014-10-14",6834.42,6834.42,6661.83,6799.9,9190],["2014-10-15",6799.9,6799.9,6799.9,6799.9,0],["2014-10-16",6592.8,6730.86,6592.8,6730.86,10120],["2014-10-17",6592.8,6661.83,6558.28,6661.83,23520],["2014-10-20",6523.76,6523.76,6489.24,6489.24,10020],["2014-10-21",6420.21,6454.73,6420.21,6420.21,6800],["2014-10-22",6420.21,6420.21,6351.17,6385.69,49220],["2014-10-23",6351.17,6420.21,6351.17,6385.69,21020],["2014-10-24",6385.69,6420.21,6351.17,6385.69,27220],["2014-10-27",6351.17,6351.17,6178.59,6282.14,8700],["2014-10-28",6282.14,6282.14,6282.14,6282.14,0],["2014-10-29",5902.45,6178.59,5867.93,6178.59,2330],["2014-10-30",5902.45,5902.45,5798.9,5798.9,2910],["2014-10-31",6178.59,6178.59,6178.59,6178.59,360],["2014-11-03",6316.66,6316.66,6316.66,6316.66,2120],["2014-11-04",6316.66,6316.66,6316.66,6316.66,2350],["2014-11-05",6351.17,6351.17,6351.17,6351.17,530],["2014-11-06",6351.17,6351.17,6351.17,6351.17,380],["2014-11-07",6351.17,6351.17,6351.17,6351.17,10],["2014-11-10",6351.17,6351.17,6351.17,6351.17,0],["2014-11-11",6351.17,6351.17,6351.17,6351.17,0],["2014-11-12",6385.69,6385.69,6385.69,6385.69,5980],["2014-11-13",6385.69,6385.69,6385.69,6385.69,220],["2014-11-14",6385.69,6385.69,6385.69,6385.69,0],["2014-11-17",6385.69,6385.69,6385.69,6385.69,580],["2014-11-18",6385.69,6385.69,6385.69,6385.69,60],["2014-11-19",6385.69,6385.69,6385.69,6385.69,750],["2014-11-20",6420.21,6420.21,6420.21,6420.21,240],["2014-11-21",6420.21,6420.21,6420.21,6420.21,0],["2014-11-24",6489.24,6489.24,6489.24,6489.24,860],["2014-11-25",6489.24,6489.24,6385.69,6385.69,220],["2014-11-26",6385.69,6385.69,6385.69,6385.69,2000],["2014-11-27",6385.69,6420.21,6385.69,6420.21,1200],["2014-11-28",6420.21,6420.21,6420.21,6420.21,0],["2014-12-01",6420.21,6420.21,6420.21,6420.21,0],["2014-12-02",6420.21,6765.38,6420.21,6765.38,1110],["2014-12-03",6765.38,6765.38,6765.38,6765.38,0],["2014-12-04",6765.38,6765.38,6765.38,6765.38,0],["2014-12-05",6765.38,6765.38,6765.38,6765.38,0],["2014-12-08",6765.38,6765.38,6765.38,6765.38,0],["2014-12-09",6765.38,6765.38,6765.38,6765.38,0],["2014-12-10",6765.38,6765.38,6765.38,6765.38,0],["2014-12-11",6765.38,6765.38,6765.38,6765.38,0],["2014-12-12",6765.38,6765.38,6765.38,6765.38,0],["2014-12-15",6765.38,6765.38,6765.38,6765.38,0],["2014-12-16",6765.38,6765.38,6765.38,6765.38,0],["2014-12-17",6765.38,6765.38,6765.38,6765.38,0],["2014-12-18",6765.38,6765.38,6765.38,6765.38,0],["2014-12-19",6903.45,6903.45,6903.45,6903.45,10],["2014-12-22",6420.21,6420.21,6420.21,6420.21,10],["2014-12-23",5971.49,5971.49,5971.49,5971.49,10],["2014-12-24",5798.9,5798.9,5798.9,5798.9,10],["2014-12-25",5798.9,5798.9,5798.9,5798.9,0],["2014-12-26",5557.28,5557.28,5557.28,5557.28,10],["2014-12-29",5522.76,5522.76,5522.76,5522.76,35010],["2014-12-30",5522.76,5522.76,5522.76,5522.76,40000],["2014-12-31",5902.45,5902.45,5902.45,5902.45,40010],["2015-01-05",5729.86,5729.86,5729.86,5729.86,40110],["2015-01-06",5695.35,5695.35,5695.35,5695.35,42220],["2015-01-07",5798.9,6075.04,5764.38,5764.38,48220],["2015-01-08",6144.07,6144.07,5867.93,5867.93,45120],["2015-01-09",5695.35,5695.35,5695.35,5695.35,45010],["2015-01-12",5695.35,5695.35,5695.35,5695.35,45000],["2015-01-13",5695.35,5695.35,5695.35,5695.35,45000],["2015-01-14",5695.35,5695.35,5695.35,5695.35,40000],["2015-01-15",5695.35,5695.35,5695.35,5695.35,0],["2015-01-16",5867.93,5867.93,5867.93,5867.93,1010],["2015-01-19",5867.93,5867.93,5695.35,5695.35,250],["2015-01-20",5695.35,5695.35,5695.35,5695.35,50],["2015-01-21",5867.93,5936.97,5867.93,5936.97,450],["2015-01-22",6178.59,6178.59,6178.59,6178.59,20],["2015-01-23",6213.11,6247.62,6213.11,6247.62,2570],["2015-01-26",6247.62,6247.62,6247.62,6247.62,20],["2015-01-27",6247.62,6247.62,6247.62,6247.62,0],["2015-01-28",6247.62,6247.62,6247.62,6247.62,0],["2015-01-29",6247.62,6247.62,6247.62,6247.62,20000],["2015-01-30",5867.93,5867.93,5867.93,5867.93,200],["2015-02-02",5867.93,6213.11,5867.93,6213.11,60],["2015-02-03",6213.11,6213.11,6213.11,6213.11,50],["2015-02-04",6213.11,6213.11,6213.11,6213.11,0],["2015-02-05",6213.11,6213.11,6213.11,6213.11,0],["2015-02-06",6213.11,6213.11,6213.11,6213.11,100],["2015-02-09",6316.66,6316.66,6213.11,6213.11,350],["2015-02-10",6213.11,6213.11,6213.11,6213.11,0],["2015-02-11",6213.11,6213.11,6213.11,6213.11,0],["2015-02-12",6213.11,6213.11,6213.11,6213.11,0],["2015-02-13",6213.11,6213.11,6213.11,6213.11,0],["2015-02-24",6213.11,6213.11,6213.11,6213.11,0],["2015-02-25",6385.69,6385.69,6385.69,6385.69,660],["2015-02-26",6385.69,6385.69,6040.52,6040.52,940],["2015-02-27",6213.11,6213.11,6213.11,6213.11,1370],["2015-03-02",6213.11,6213.11,6213.11,6213.11,0],["2015-03-03",6213.11,6213.11,6213.11,6213.11,0],["2015-03-04",6213.11,6213.11,6213.11,6213.11,0],["2015-03-05",6213.11,6213.11,6213.11,6213.11,0],["2015-03-06",6213.11,6213.11,6213.11,6213.11,0],["2015-03-09",6213.11,6213.11,6213.11,6213.11,0],["2015-03-10",6213.11,6282.14,6213.11,6213.11,13000],["2015-03-11",6213.11,6213.11,6213.11,6213.11,24520],["2015-03-12",6213.11,6213.11,6213.11,6213.11,0],["2015-03-13",6213.11,6213.11,6213.11,6213.11,3500],["2015-03-16",6213.11,6213.11,6213.11,6213.11,10250],["2015-03-17",6385.69,6385.69,6213.11,6213.11,980],["2015-03-18",6385.69,6385.69,6213.11,6213.11,17500],["2015-03-19",6213.11,6213.11,6213.11,6213.11,470],["2015-03-20",6213.11,6213.11,6213.11,6213.11,0],["2015-03-23",6213.11,6213.11,5936.97,6213.11,10010],["2015-03-24",5936.97,6040.52,5936.97,5936.97,1550],["2015-03-25",5936.97,5936.97,5936.97,5936.97,10],["2015-03-26",5936.97,5936.97,5936.97,5936.97,0],["2015-03-27",5971.49,5971.49,5936.97,5936.97,20010],["2015-03-30",5971.49,5971.49,5936.97,5936.97,15460],["2015-03-31",5936.97,5936.97,5936.97,5936.97,3100],["2015-04-01",6040.52,6040.52,5902.45,5902.45,4500],["2015-04-02",5902.45,5902.45,5902.45,5902.45,20000],["2015-04-03",5936.97,5936.97,5867.93,5867.93,3130],["2015-04-06",5867.93,5867.93,5867.93,5867.93,0],["2015-04-07",5867.93,5867.93,5867.93,5867.93,0],["2015-04-08",5867.93,5867.93,5867.93,5867.93,0],["2015-04-09",5867.93,5867.93,5867.93,5867.93,0],["2015-04-10",5867.93,5867.93,5867.93,5867.93,0],["2015-04-13",5867.93,5867.93,5867.93,5867.93,500],["2015-04-14",5729.86,5764.38,5729.86,5764.38,1520],["2015-04-15",5764.38,5764.38,5764.38,5764.38,0],["2015-04-16",5798.9,5798.9,5798.9,5798.9,500],["2015-04-17",5798.9,5798.9,5798.9,5798.9,0],["2015-04-20",5798.9,5798.9,5798.9,5798.9,0],["2015-04-21",6178.59,6178.59,6178.59,6178.59,1000],["2015-04-22",6178.59,6178.59,6178.59,6178.59,0],["2015-04-23",6178.59,6178.59,6178.59,6178.59,0],["2015-04-24",6178.59,6178.59,6178.59,6178.59,0],["2015-04-27",6178.59,6178.59,6178.59,6178.59,0],["2015-05-04",6178.59,6178.59,6178.59,6178.59,0],["2015-05-05",6178.59,6178.59,6178.59,6178.59,0],["2015-05-06",5764.38,6523.76,5764.38,6523.76,2010],["2015-05-07",6523.76,6523.76,6523.76,6523.76,0],["2015-05-08",6523.76,6523.76,6523.76,6523.76,0],["2015-05-11",6075.04,6075.04,6075.04,6075.04,1700],["2015-05-12",6075.04,6075.04,6075.04,6075.04,0],["2015-05-13",6075.04,6075.04,6075.04,6075.04,0],["2015-05-14",6247.62,6247.62,6247.62,6247.62,10],["2015-05-15",6351.17,6351.17,6351.17,6351.17,10],["2015-05-18",5971.49,6282.14,5971.49,6282.14,2010],["2015-05-19",6351.17,6351.17,6351.17,6351.17,10],["2015-05-20",6351.17,6351.17,6351.17,6351.17,0],["2015-05-21",6040.52,6316.66,6040.52,6316.66,1010],["2015-05-22",6316.66,6316.66,6316.66,6316.66,0],["2015-05-25",6316.66,6316.66,6316.66,6316.66,0],["2015-05-26",6316.66,6316.66,6316.66,6316.66,0],["2015-05-27",6316.66,6316.66,6316.66,6316.66,0],["2015-05-28",6316.66,6316.66,6316.66,6316.66,0],["2015-05-29",5902.45,6282.14,5902.45,6282.14,110],["2015-06-01",6282.14,6282.14,6282.14,6282.14,94000],["2015-06-02",6075.04,6213.11,6075.04,6213.11,110],["2015-06-03",6385.69,6385.69,6385.69,6385.69,1160],["2015-06-04",6385.69,6385.69,6385.69,6385.69,0],["2015-06-05",6385.69,6385.69,6385.69,6385.69,0],["2015-06-08",6385.69,6385.69,6385.69,6385.69,0],["2015-06-09",6385.69,6385.69,6385.69,6385.69,0],["2015-06-10",6385.69,6385.69,6385.69,6385.69,0],["2015-06-11",6385.69,6385.69,6385.69,6385.69,0],["2015-06-12",6385.69,6385.69,6385.69,6385.69,0],["2015-06-15",6385.69,6385.69,6385.69,6385.69,0],["2015-06-16",6385.69,6385.69,6385.69,6385.69,0],["2015-06-17",6385.69,6385.69,6385.69,6385.69,0],["2015-06-18",5971.49,6385.69,5971.49,6385.69,590],["2015-06-19",6385.69,6385.69,6385.69,6385.69,0],["2015-06-22",6385.69,6385.69,6385.69,6385.69,0],["2015-06-23",6592.8,6592.8,6592.8,6592.8,10],["2015-06-24",6592.8,6592.8,6592.8,6592.8,0],["2015-06-25",6144.07,6144.07,6144.07,6144.07,3570],["2015-06-26",6385.69,6385.69,6385.69,6385.69,10],["2015-06-29",6385.69,6385.69,6385.69,6385.69,10],["2015-06-30",6385.69,6385.69,6385.69,6385.69,0],["2015-07-01",6385.69,6385.69,6385.69,6385.69,0],["2015-07-02",6385.69,6385.69,6385.69,6385.69,0],["2015-07-03",6385.69,6385.69,6385.69,6385.69,0],["2015-07-06",6385.69,6523.76,5971.49,6523.76,510],["2015-07-07",6075.04,6489.24,6075.04,6489.24,2910],["2015-07-08",6489.24,6489.24,6489.24,6489.24,0],["2015-07-09",6040.52,6040.52,6040.52,6040.52,470],["2015-07-10",6040.52,6040.52,6040.52,6040.52,0],["2015-07-13",6040.52,6040.52,6040.52,6040.52,500],["2015-07-14",6040.52,6040.52,6040.52,6040.52,0],["2015-07-15",6040.52,6040.52,5867.93,5867.93,4120],["2015-07-16",5867.93,5867.93,5867.93,5867.93,0],["2015-07-17",5867.93,6213.11,5867.93,6213.11,12800],["2015-07-20",6592.8,6592.8,6592.8,6592.8,10],["2015-07-21",6592.8,6592.8,6592.8,6592.8,0],["2015-07-22",6592.8,6592.8,6592.8,6592.8,0],["2015-07-23",6592.8,6592.8,6592.8,6592.8,0],["2015-07-24",6592.8,6592.8,6592.8,6592.8,0],["2015-07-27",6144.07,6523.76,6144.07,6523.76,680],["2015-07-28",6523.76,6523.76,6523.76,6523.76,0],["2015-07-29",6523.76,6523.76,6523.76,6523.76,0],["2015-07-30",6523.76,6523.76,6523.76,6523.76,0],["2015-07-31",6523.76,6523.76,6523.76,6523.76,0],["2015-08-03",6523.76,6523.76,6523.76,6523.76,0],["2015-08-04",6523.76,6523.76,6523.76,6523.76,0],["2015-08-05",6523.76,6523.76,6523.76,6523.76,0],["2015-08-06",6213.11,6213.11,6213.11,6213.11,3000],["2015-08-07",5867.93,5867.93,5867.93,5867.93,4210],["2015-08-10",5867.93,5867.93,5867.93,5867.93,0],["2015-08-11",5867.93,5867.93,5867.93,5867.93,0],["2015-08-12",5867.93,5867.93,5867.93,5867.93,0],["2015-08-13",6247.62,6247.62,6247.62,6247.62,10],["2015-08-14",6247.62,6247.62,6247.62,6247.62,0],["2015-08-17",6247.62,6247.62,6247.62,6247.62,0],["2015-08-18",6247.62,6247.62,6247.62,6247.62,0],["2015-08-19",6385.69,6385.69,6385.69,6385.69,250],["2015-08-20",6385.69,6385.69,6385.69,6385.69,0],["2015-08-21",6385.69,6385.69,6385.69,6385.69,0],["2015-08-24",6385.69,6799.9,6385.69,6799.9,30],["2015-08-25",6351.17,6420.21,6351.17,6420.21,240],["2015-08-26",6420.21,6420.21,6420.21,6420.21,0],["2015-08-27",6420.21,6420.21,6420.21,6420.21,100],["2015-08-28",5971.49,5971.49,5971.49,5971.49,10],["2015-08-31",5971.49,5971.49,5971.49,5971.49,0],["2015-09-01",5971.49,5971.49,5971.49,5971.49,0],["2015-09-03",5971.49,5971.49,5867.93,5971.49,15010],["2015-09-04",5971.49,5971.49,5936.97,5936.97,5940],["2015-09-07",5729.86,5729.86,5695.35,5695.35,1540],["2015-09-08",5695.35,5695.35,5695.35,5695.35,500],["2015-09-09",5971.49,5971.49,5522.76,5695.35,13350],["2015-09-10",5695.35,5695.35,5695.35,5695.35,220],["2015-09-11",5695.35,5971.49,5695.35,5971.49,15140],["2015-09-14",5557.28,5798.9,5557.28,5695.35,28770],["2015-09-15",5695.35,5867.93,5626.31,5867.93,12430],["2015-09-16",5902.45,6006.0,5867.93,6006.0,15960],["2015-09-17",6040.52,6213.11,5936.97,6006.0,6270],["2015-09-18",6178.59,6282.14,6040.52,6213.11,15380],["2015-09-21",6420.21,6523.76,6247.62,6489.24,23440],["2015-09-22",6868.93,6868.93,6489.24,6799.9,19960],["2015-09-23",6937.97,7076.04,6730.86,6937.97,30680],["2015-09-24",6937.97,7041.52,6765.38,6868.93,41650],["2015-09-25",6903.45,6903.45,6627.31,6903.45,21940],["2015-09-28",6423.84,7321.29,6423.84,7037.89,19590],["2015-09-29",7037.89,7510.23,6848.95,6848.95,19790],["2015-09-30",6565.55,7179.59,6565.55,7179.59,1400],["2015-10-01",6801.72,7085.12,6801.72,7085.12,2770],["2015-10-02",6848.95,6848.95,6848.95,6848.95,6420],["2015-10-05",7085.12,7085.12,7085.12,7085.12,520],["2015-10-06",7085.12,7085.12,7085.12,7085.12,0],["2015-10-07",6707.25,6990.65,6707.25,6990.65,110],["2015-10-08",6990.65,6990.65,6990.65,6990.65,0],["2015-10-09",6565.55,7085.12,6518.31,6518.31,17160],["2015-10-12",6518.31,6943.42,6518.31,6943.42,3420],["2015-10-13",6943.42,6943.42,6943.42,6943.42,0],["2015-10-14",6471.08,6896.18,6471.08,6565.55,3230],["2015-10-15",6518.31,6848.95,6329.37,6848.95,4560],["2015-10-16",6990.65,6990.65,6801.72,6896.18,610],["2015-10-19",6943.42,6990.65,6896.18,6896.18,5800],["2015-10-20",6896.18,6896.18,6754.48,6754.48,1020],["2015-10-21",6896.18,6896.18,6896.18,6896.18,50],["2015-10-22",6896.18,6990.65,6848.95,6896.18,1370],["2015-10-23",6801.72,6848.95,6801.72,6848.95,200],["2015-10-26",6518.31,6848.95,6518.31,6848.95,1050],["2015-10-27",6707.25,6707.25,6518.31,6707.25,8590],["2015-10-28",6707.25,6707.25,6471.08,6707.25,1100],["2015-10-29",6990.65,6990.65,6518.31,6707.25,1940],["2015-10-30",6660.01,6896.18,6612.78,6848.95,2780],["2015-11-02",6423.84,6801.72,6423.84,6518.31,1220],["2015-11-03",6801.72,6801.72,6801.72,6801.72,60],["2015-11-04",6801.72,6848.95,6423.84,6848.95,7080],["2015-11-05",6376.61,6707.25,6376.61,6471.08,1270],["2015-11-06",6140.44,6612.78,6140.44,6612.78,50],["2015-11-09",6565.55,6565.55,6518.31,6565.55,2500],["2015-11-10",6423.84,6707.25,6329.37,6329.37,80],["2015-11-11",6234.91,6565.55,6234.91,6376.61,100],["2015-11-12",6140.44,6471.08,6140.44,6471.08,1160],["2015-11-13",6565.55,6848.95,6565.55,6707.25,2970],["2015-11-16",6282.14,6801.72,6282.14,6518.31,10770],["2015-11-17",6612.78,6612.78,6282.14,6565.55,250],["2015-11-18",6282.14,6565.55,6234.91,6565.55,7270],["2015-11-19",6565.55,6612.78,6423.84,6612.78,5410],["2015-11-20",6612.78,6754.48,6565.55,6707.25,1650],["2015-11-23",6518.31,6518.31,6423.84,6471.08,4900],["2015-11-24",6471.08,6754.48,6471.08,6754.48,2490],["2015-11-25",6471.08,6707.25,6423.84,6707.25,260],["2015-11-26",6612.78,6612.78,6612.78,6612.78,10],["2015-11-27",6612.78,6754.48,6612.78,6612.78,2020],["2015-11-30",6612.78,6612.78,6612.78,6612.78,0],["2015-12-01",6660.01,6660.01,6660.01,6660.01,10],["2015-12-02",6660.01,6754.48,6660.01,6754.48,42210],["2015-12-03",6848.95,6848.95,6612.78,6612.78,130],["2015-12-04",6612.78,6612.78,6612.78,6612.78,1210],["2015-12-07",6660.01,6660.01,6660.01,6660.01,690],["2015-12-08",6707.25,6707.25,6707.25,6707.25,10],["2015-12-09",6707.25,6707.25,6707.25,6707.25,0],["2015-12-10",6707.25,6707.25,6707.25,6707.25,0],["2015-12-11",6707.25,6707.25,6707.25,6707.25,1890],["2015-12-14",6660.01,6660.01,6660.01,6660.01,3250],["2015-12-15",6660.01,6896.18,6660.01,6896.18,1680],["2015-12-16",6801.72,6990.65,6801.72,6990.65,1740],["2015-12-17",6754.48,6801.72,6754.48,6801.72,219030],["2015-12-18",7274.06,7274.06,7274.06,7274.06,20],["2015-12-21",7274.06,7368.53,6801.72,7368.53,4380],["2015-12-22",7368.53,7368.53,7368.53,7368.53,0],["2015-12-23",7793.63,7793.63,7793.63,7793.63,10],["2015-12-24",7793.63,7793.63,7793.63,7793.63,0],["2015-12-25",7274.06,7274.06,7274.06,7274.06,10],["2015-12-28",6801.72,6848.95,6801.72,6848.95,220],["2015-12-29",6801.72,6801.72,6801.72,6801.72,200],["2015-12-30",6990.65,6990.65,6848.95,6848.95,4160],["2015-12-31",6801.72,6896.18,6801.72,6896.18,600],["2016-01-04",6896.18,6896.18,6896.18,6896.18,0],["2016-01-05",6801.72,6801.72,6801.72,6801.72,1000],["2016-01-06",6943.42,6990.65,6376.61,6990.65,120],["2016-01-07",6612.78,6612.78,6612.78,6612.78,4420],["2016-01-08",6612.78,6754.48,6612.78,6754.48,670],["2016-01-11",6376.61,6943.42,6376.61,6943.42,700],["2016-01-12",6943.42,6943.42,6943.42,6943.42,0],["2016-01-13",6943.42,6943.42,6943.42,6943.42,0],["2016-01-14",6943.42,6943.42,6943.42,6943.42,0],["2016-01-15",6565.55,7179.59,6518.31,7179.59,2090],["2016-01-18",7179.59,7179.59,7179.59,7179.59,0],["2016-01-19",6848.95,6848.95,6848.95,6848.95,12810],["2016-01-20",6848.95,6848.95,6848.95,6848.95,0],["2016-01-21",6848.95,6848.95,6848.95,6848.95,0],["2016-01-22",7037.89,7037.89,7037.89,7037.89,10],["2016-01-25",7085.12,7179.59,7085.12,7179.59,320],["2016-01-26",7179.59,7179.59,7179.59,7179.59,0],["2016-01-27",7179.59,7179.59,7179.59,7179.59,0],["2016-01-28",7557.46,7557.46,7557.46,7557.46,10],["2016-01-29",7557.46,7557.46,7557.46,7557.46,0],["2016-02-01",7037.89,7462.99,7037.89,7037.89,3250],["2016-02-02",6801.72,6801.72,6801.72,6801.72,1100],["2016-02-03",6801.72,6801.72,6801.72,6801.72,0],["2016-02-04",7274.06,7274.06,7274.06,7274.06,10],["2016-02-05",6801.72,7321.29,6801.72,7321.29,20],["2016-02-15",7321.29,7321.29,7321.29,7321.29,0],["2016-02-16",7321.29,7321.29,7321.29,7321.29,0],["2016-02-17",7321.29,7321.29,7321.29,7321.29,0],["2016-02-18",7321.29,7321.29,7321.29,7321.29,0],["2016-02-19",7604.7,7604.7,7604.7,7604.7,100],["2016-02-22",7604.7,7604.7,7604.7,7604.7,0],["2016-02-23",7604.7,7604.7,7604.7,7604.7,0],["2016-02-24",7604.7,7604.7,7604.7,7604.7,10],["2016-02-25",7604.7,7604.7,7604.7,7604.7,0],["2016-02-26",7604.7,7604.7,7604.7,7604.7,0],["2016-02-29",7321.29,7321.29,7132.35,7132.35,3450],["2016-03-01",7226.82,7226.82,7226.82,7226.82,500],["2016-03-02",7226.82,7557.46,7226.82,7274.06,5430],["2016-03-03",7274.06,7510.23,7274.06,7510.23,830],["2016-03-04",7557.46,7557.46,7557.46,7557.46,100],["2016-03-07",7557.46,7557.46,7274.06,7557.46,370],["2016-03-08",7274.06,7274.06,7226.82,7226.82,730],["2016-03-09",7226.82,7226.82,7226.82,7226.82,710],["2016-03-10",7274.06,7557.46,7274.06,7557.46,280],["2016-03-11",7321.29,7321.29,7321.29,7321.29,310],["2016-03-14",7321.29,7557.46,7321.29,7510.23,1630],["2016-03-15",7368.53,7462.99,7368.53,7462.99,13040],["2016-03-16",7462.99,7557.46,7462.99,7557.46,3000],["2016-03-17",7462.99,7557.46,7368.53,7557.46,1310],["2016-03-18",7604.7,7699.16,7462.99,7510.23,19810],["2016-03-21",7226.82,7557.46,7226.82,7557.46,230],["2016-03-22",7226.82,7226.82,7226.82,7226.82,2020],["2016-03-23",7510.23,7510.23,7510.23,7510.23,1000],["2016-03-24",7510.23,7510.23,7368.53,7368.53,4780],["2016-03-25",7510.23,7510.23,7274.06,7368.53,12290],["2016-03-28",7462.99,7462.99,7462.99,7462.99,10],["2016-03-29",7462.99,7462.99,7321.29,7321.29,1010],["2016-03-30",7274.06,7462.99,7274.06,7368.53,11020],["2016-03-31",7321.29,7462.99,7321.29,7462.99,1301230],["2016-04-01",7321.29,7368.53,7274.06,7274.06,3510],["2016-04-04",7699.16,7699.16,7274.06,7321.29,11230],["2016-04-05",7321.29,7321.29,7321.29,7321.29,0],["2016-04-06",7793.63,7793.63,7368.53,7651.93,160],["2016-04-07",8171.51,8171.51,7368.53,8077.04,1630],["2016-04-08",8029.8,8029.8,7557.46,8029.8,220],["2016-04-11",7557.46,8029.8,7557.46,8029.8,59430],["2016-04-12",7557.46,7557.46,7557.46,7557.46,3570],["2016-04-13",7557.46,8077.04,7557.46,8077.04,2020],["2016-04-14",7604.7,8029.8,7604.7,7746.4,1550],["2016-04-15",7746.4,7746.4,7746.4,7746.4,0],["2016-04-19",7557.46,7557.46,7557.46,7557.46,10],["2016-04-20",7557.46,7557.46,7557.46,7557.46,0],["2016-04-21",7557.46,7557.46,7557.46,7557.46,0],["2016-04-22",7840.87,7888.1,7557.46,7888.1,180],["2016-04-25",7651.93,8171.51,7462.99,8171.51,323340],["2016-04-26",7604.7,8029.8,7604.7,7604.7,11130],["2016-04-27",7604.7,7699.16,7462.99,7462.99,32010],["2016-04-28",7651.93,7699.16,7321.29,7321.29,660],["2016-04-29",7651.93,7651.93,7604.7,7604.7,1090],["2016-05-04",7179.59,7793.63,7179.59,7321.29,4330],["2016-05-05",7746.4,7793.63,7368.53,7368.53,590],["2016-05-06",7226.82,7793.63,7226.82,7746.4,220],["2016-05-09",7651.93,7982.57,7368.53,7368.53,780],["2016-05-10",7651.93,7793.63,7321.29,7321.29,530],["2016-05-11",7651.93,7746.4,7651.93,7746.4,210],["2016-05-12",7510.23,8029.8,7510.23,7840.87,2560],["2016-05-13",7793.63,7793.63,7651.93,7651.93,5520],["2016-05-16",7651.93,7651.93,7557.46,7557.46,7020],["2016-05-17",7557.46,7557.46,7557.46,7557.46,2000],["2016-05-18",7557.46,7557.46,7557.46,7557.46,0],["2016-05-19",7557.46,7557.46,7557.46,7557.46,650],["2016-05-20",7557.46,7604.7,7368.53,7368.53,380],["2016-05-23",7557.46,7557.46,7368.53,7368.53,4420],["2016-05-24",7368.53,7368.53,7368.53,7368.53,100],["2016-05-25",7462.99,7462.99,7462.99,7462.99,30],["2016-05-26",7462.99,7557.46,7462.99,7510.23,1770],["2016-05-27",7510.23,7557.46,7510.23,7510.23,3140],["2016-05-30",7510.23,7510.23,7085.12,7510.23,8480],["2016-05-31",7510.23,7510.23,7510.23,7510.23,4240],["2016-06-01",7510.23,7557.46,7510.23,7557.46,3500],["2016-06-02",7557.46,7604.7,7557.46,7604.7,350],["2016-06-03",7840.87,7840.87,7510.23,7840.87,680],["2016-06-06",7557.46,7557.46,7557.46,7557.46,2000],["2016-06-07",7557.46,7557.46,7462.99,7557.46,5100],["2016-06-08",7746.4,7746.4,7368.53,7510.23,1380],["2016-06-09",7510.23,7510.23,7510.23,7510.23,0],["2016-06-10",7510.23,7510.23,7510.23,7510.23,0],["2016-06-13",7415.76,7651.93,7415.76,7651.93,390],["2016-06-14",7651.93,7651.93,7604.7,7604.7,310],["2016-06-15",7604.7,7604.7,7604.7,7604.7,0],["2016-06-16",7604.7,7793.63,7604.7,7793.63,1480],["2016-06-17",7557.46,7557.46,7557.46,7557.46,1070],["2016-06-20",7699.16,7746.4,7510.23,7699.16,2210],["2016-06-21",7557.46,7746.4,7557.46,7746.4,3600],["2016-06-22",7510.23,7793.63,7510.23,7793.63,3500],["2016-06-23",7651.93,8029.8,7651.93,8029.8,10700],["2016-06-24",7651.93,8124.27,7604.7,8124.27,22330],["2016-06-27",8265.97,8265.97,7651.93,7888.1,1030],["2016-06-28",7935.34,7935.34,7935.34,7935.34,10],["2016-06-29",7935.34,7935.34,7935.34,7935.34,0],["2016-06-30",7982.57,8029.8,7982.57,8029.8,130],["2016-07-01",8029.8,8029.8,8029.8,8029.8,0],["2016-07-04",7888.1,8265.97,7746.4,7935.34,7720],["2016-07-05",7699.16,8029.8,7699.16,8029.8,2940],["2016-07-06",8029.8,8029.8,8029.8,8029.8,0],["2016-07-07",7935.34,8218.74,7793.63,7793.63,130],["2016-07-08",7699.16,8124.27,7699.16,8124.27,90],["2016-07-11",8124.27,8124.27,8124.27,8124.27,0],["2016-07-12",8124.27,8124.27,8124.27,8124.27,0],["2016-07-13",8124.27,8124.27,8124.27,8124.27,0],["2016-07-14",8124.27,8124.27,8124.27,8124.27,0],["2016-07-15",7651.93,7935.34,7651.93,7935.34,2010],["2016-07-18",7651.93,8077.04,7651.93,8077.04,1730],["2016-07-19",8077.04,8077.04,8077.04,8077.04,0],["2016-07-20",7651.93,8124.27,7651.93,8124.27,80],["2016-07-21",8124.27,8265.97,7746.4,8029.8,17350],["2016-07-22",8313.21,8502.15,8029.8,8502.15,22300],["2016-07-25",8738.32,8738.32,8596.61,8596.61,140],["2016-07-26",8124.27,9116.19,8124.27,9116.19,10340],["2016-07-27",9116.19,9683.0,8502.15,9683.0,580],["2016-07-28",9683.0,9683.0,9021.72,9021.72,2260],["2016-07-29",9541.3,9541.3,9446.83,9446.83,130],["2016-08-01",8785.55,9446.83,8785.55,9446.83,5310],["2016-08-02",9446.83,9871.94,8785.55,9871.94,3610],["2016-08-03",9446.83,9824.7,9446.83,9446.83,9550],["2016-08-04",9635.76,9635.76,9635.76,9635.76,10],["2016-08-05",9446.83,9446.83,8974.49,9446.83,30],["2016-08-08",9919.17,9919.17,9919.17,9919.17,10],["2016-08-09",9352.36,9352.36,9305.13,9305.13,60],["2016-08-10",9683.0,9683.0,9446.83,9541.3,550],["2016-08-11",9919.17,9919.17,9541.3,9541.3,450],["2016-08-12",9919.17,9919.17,9541.3,9541.3,20],["2016-08-15",8927.25,9683.0,8927.25,9683.0,1320],["2016-08-16",9683.0,9683.0,9683.0,9683.0,0],["2016-08-17",9683.0,9824.7,9683.0,9824.7,830],["2016-08-18",9446.83,9446.83,9210.66,9446.83,2760],["2016-08-19",9777.47,9777.47,9730.23,9730.23,30],["2016-08-22",9730.23,10013.64,9730.23,10013.64,160],["2016-08-23",9399.59,9871.94,9352.36,9352.36,850],["2016-08-24",9730.23,9730.23,8880.02,8880.02,1710],["2016-08-25",8738.32,8974.49,8596.61,8596.61,980],["2016-08-26",9163.42,9163.42,8265.97,9068.95,1390],["2016-08-29",9210.66,9210.66,9210.66,9210.66,30],["2016-08-30",8927.25,9163.42,8785.55,9163.42,430],["2016-08-31",8643.85,9210.66,8643.85,9021.72,2980],["2016-09-01",9588.53,9588.53,8691.08,9210.66,1460],["2016-09-05",9210.66,9352.36,8738.32,9257.89,250],["2016-09-06",8974.49,9730.23,8974.49,9305.13,1580],["2016-09-07",8785.55,9352.36,8785.55,9305.13,1760],["2016-09-08",9777.47,9777.47,8785.55,8974.49,1220],["2016-09-09",9446.83,9446.83,9446.83,9446.83,30],["2016-09-12",9399.59,9399.59,9399.59,9399.59,30],["2016-09-13",9399.59,9399.59,9399.59,9399.59,0],["2016-09-14",9847.19,9847.19,9847.19,9847.19,30],["2016-09-15",9200.66,9797.46,9200.66,9797.46,710],["2016-09-16",9946.66,9946.66,9150.93,9946.66,540],["2016-09-19",9946.66,9946.66,9449.33,9946.66,1710],["2016-09-20",9946.66,9946.66,9946.66,9946.66,0],["2016-09-21",9946.66,9946.66,9946.66,9946.66,0],["2016-09-22",9946.66,9946.66,9946.66,9946.66,0],["2016-09-23",9946.66,9946.66,9946.66,9946.66,0],["2016-09-26",9946.66,9946.66,9946.66,9946.66,10],["2016-09-27",9250.39,9772.59,9250.39,9772.59,2670],["2016-09-28",9772.59,9772.59,9772.59,9772.59,0],["2016-09-29",9772.59,9772.59,9772.59,9772.59,0],["2016-09-30",9126.06,9946.66,9101.19,9872.06,280],["2016-10-03",9872.06,9872.06,9872.06,9872.06,20],["2016-10-04",9449.33,10543.46,9449.33,9946.66,7740],["2016-10-05",10294.79,10294.79,10294.79,10294.79,10],["2016-10-06",10294.79,10294.79,10294.79,10294.79,30],["2016-10-07",10294.79,10294.79,10294.79,10294.79,0],["2016-10-10",10394.26,10394.26,10394.26,10394.26,10],["2016-10-11",10394.26,10394.26,10394.26,10394.26,0],["2016-10-12",10394.26,10394.26,10394.26,10394.26,0],["2016-10-13",9847.19,9847.19,9797.46,9797.46,200],["2016-10-14",9797.46,9797.46,9797.46,9797.46,0],["2016-10-17",10095.86,10095.86,9150.93,9797.46,220],["2016-10-18",10095.86,10095.86,9126.06,10095.86,4010],["2016-10-19",10145.59,10145.59,9449.33,9449.33,3010],["2016-10-20",9847.19,9847.19,8802.79,9499.06,200],["2016-10-21",9449.33,9747.73,8951.99,9101.19,2430],["2016-10-24",8951.99,8951.99,8479.53,8951.99,70],["2016-10-25",8951.99,9449.33,8852.53,8902.26,1570],["2016-10-26",8703.33,8703.33,8280.59,8703.33,3020],["2016-10-27",8852.53,8852.53,8653.59,8703.33,2020],["2016-10-28",8852.53,8852.53,8653.59,8653.59,4000],["2016-10-31",8753.06,8753.06,8653.59,8703.33,1460],["2016-11-01",8703.33,9300.13,8131.39,9250.39,170],["2016-11-02",9548.79,9548.79,9051.46,9449.33,1190],["2016-11-03",8802.79,9673.13,8802.79,9449.33,4190],["2016-11-04",9051.46,9399.59,8802.79,8802.79,1030],["2016-11-07",8951.99,9051.46,8255.73,9026.59,120],["2016-11-08",8951.99,9374.73,8753.06,8902.26,50],["2016-11-09",8902.26,8902.26,8802.79,8802.79,59000],["2016-11-10",9399.59,9399.59,8902.26,8951.99,671440],["2016-11-11",9300.13,9300.13,8330.33,8330.33,2560],["2016-11-14",8205.99,8902.26,7783.26,8877.39,618070],["2016-11-15",8802.79,8902.26,8802.79,8902.26,1170],["2016-11-16",9324.99,9324.99,8280.59,8802.79,2090],["2016-11-17",9026.59,9026.59,8703.33,8703.33,2340],["2016-11-18",8927.13,8927.13,8628.73,8753.06,10670],["2016-11-21",8927.13,8927.13,8603.86,8703.33,3030],["2016-11-22",8603.86,8603.86,8603.86,8603.86,1000],["2016-11-23",8603.86,8603.86,8603.86,8603.86,0],["2016-11-24",8703.33,8703.33,8255.73,8653.59,5040],["2016-11-25",8554.13,8927.13,8554.13,8703.33,5050],["2016-11-28",8703.33,8902.26,8454.66,8603.86,5810],["2016-11-29",8902.26,8902.26,8504.39,8603.86,5130],["2016-11-30",8902.26,8902.26,8902.26,8902.26,10],["2016-12-01",8902.26,8902.26,8902.26,8902.26,0],["2016-12-02",8280.59,8554.13,8280.59,8554.13,5010],["2016-12-05",8902.26,8902.26,7957.33,8504.39,670],["2016-12-06",8504.39,8902.26,8355.19,8902.26,6650],["2016-12-07",8355.19,8504.39,8280.59,8504.39,33400],["2016-12-08",8653.59,8653.59,7932.46,8355.19,1580],["2016-12-09",8355.19,8355.19,8355.19,8355.19,100],["2016-12-12",8852.53,8852.53,7783.26,8578.99,190],["2016-12-13",8728.19,8753.06,7982.19,7982.19,30890],["2016-12-14",8454.66,8504.39,7534.59,7534.59,630],["2016-12-15",7559.46,8056.79,7559.46,8007.06,270],["2016-12-16",8355.19,8355.19,8355.19,8355.19,50],["2016-12-19",7783.26,8852.53,7783.26,8852.53,16220],["2016-12-20",8255.73,8255.73,8255.73,8255.73,620],["2016-12-21",7708.66,7957.33,7683.79,7683.79,12780],["2016-12-22",7683.79,7683.79,7161.6,7459.99,242710],["2016-12-23",7609.19,7609.19,6962.66,6962.66,19400],["2016-12-26",7360.53,7360.53,6962.66,6962.66,5290],["2016-12-27",7410.26,7410.26,6515.06,7410.26,1810],["2016-12-28",7882.73,7882.73,7882.73,7882.73,10],["2016-12-29",7335.66,7932.46,7335.66,7932.46,600],["2016-12-30",7385.4,7957.33,7385.4,7957.33,4310],["2017-01-03",7410.26,7857.86,7410.26,7857.86,1960],["2017-01-04",7907.59,7907.59,7310.8,7857.86,1050],["2017-01-05",7310.8,7758.39,7310.8,7758.39,1700],["2017-01-06",7832.99,7832.99,7808.13,7832.99,50],["2017-01-09",7882.73,7882.73,7882.73,7882.73,10],["2017-01-10",7882.73,7882.73,7882.73,7882.73,0],["2017-01-11",7857.86,7857.86,7857.86,7857.86,30],["2017-01-12",7385.4,7882.73,7385.4,7882.73,20],["2017-01-13",7410.26,7832.99,7410.26,7832.99,160],["2017-01-16",7832.99,7832.99,7832.99,7832.99,0],["2017-01-17",7360.53,7832.99,7360.53,7832.99,20],["2017-01-18",7832.99,7832.99,7832.99,7832.99,0],["2017-01-19",7285.93,7857.86,7285.93,7857.86,4120],["2017-01-20",7310.8,7609.19,7310.8,7609.19,3140],["2017-01-23",7857.86,7857.86,7857.86,7857.86,10],["2017-01-24",7310.8,7957.33,7310.8,7957.33,4310],["2017-01-25",7459.99,7857.86,7459.99,7857.86,1510],["2017-02-02",8404.93,8404.93,8404.93,8404.93,10],["2017-02-03",7832.99,8753.06,7832.99,7857.86,14500],["2017-02-06",8156.26,8404.93,8156.26,8404.93,40],["2017-02-07",8678.46,8678.46,7957.33,7957.33,1120],["2017-02-08",8205.99,8205.99,8205.99,8205.99,30],["2017-02-09",8305.46,8305.46,8305.46,8305.46,10],["2017-02-10",7857.86,8305.46,7733.53,8305.46,1160],["2017-02-13",7758.39,7957.33,7733.53,7783.26,640],["2017-02-14",8031.93,8056.79,8031.93,8056.79,70],["2017-02-15",7957.33,8081.66,7957.33,8081.66,100],["2017-02-16",8255.73,8255.73,7957.33,8081.66,60],["2017-02-17",8081.66,8081.66,8081.66,8081.66,0],["2017-02-20",8081.66,8081.66,8081.66,8081.66,0],["2017-02-21",7609.19,7957.33,7609.19,7957.33,20],["2017-02-22",7459.99,7932.46,7459.99,7932.46,110],["2017-02-23",7957.33,8156.26,7957.33,8156.26,40],["2017-02-24",7708.66,7708.66,7708.66,7708.66,500],["2017-02-27",8056.79,8056.79,7957.33,7957.33,1570],["2017-02-28",7509.73,7932.46,7509.73,7932.46,20],["2017-03-01",7435.13,7957.33,7435.13,7957.33,40],["2017-03-02",7957.33,7957.33,7957.33,7957.33,0],["2017-03-03",7410.26,8181.13,7410.26,8131.39,130],["2017-03-06",8131.39,8131.39,8131.39,8131.39,0],["2017-03-07",8131.39,8131.39,8131.39,8131.39,0],["2017-03-08",8131.39,8131.39,8131.39,8131.39,0],["2017-03-09",7584.33,7957.33,7584.33,7957.33,70],["2017-03-10",8031.93,8031.93,8031.93,8031.93,10],["2017-03-13",7509.73,8056.79,7509.73,8056.79,40],["2017-03-14",8031.93,8031.93,8031.93,8031.93,20],["2017-03-15",8031.93,8031.93,8031.93,8031.93,0],["2017-03-16",8031.93,8031.93,7907.59,7907.59,30],["2017-03-17",8056.79,8056.79,7708.66,7708.66,40],["2017-03-20",8056.79,8056.79,8056.79,8056.79,10],["2017-03-21",7559.46,8056.79,7534.59,8056.79,1510],["2017-03-22",8056.79,8056.79,7957.33,7957.33,20],["2017-03-23",8031.93,8031.93,7484.86,8031.93,70],["2017-03-24",7957.33,8056.79,7758.39,8056.79,1510],["2017-03-27",8056.79,8056.79,8056.79,8056.79,0],["2017-03-28",8056.79,8056.79,8056.79,8056.79,20],["2017-03-29",8056.79,8056.79,7559.46,8056.79,80],["2017-03-30",7634.06,7957.33,7634.06,7957.33,30],["2017-03-31",7957.33,8056.79,7459.99,8007.06,210],["2017-04-03",8255.73,8255.73,8255.73,8255.73,30],["2017-04-04",8255.73,8255.73,8255.73,8255.73,10],["2017-04-05",8255.73,8255.73,8255.73,8255.73,0],["2017-04-07",7683.79,8205.99,7683.79,8156.26,2650],["2017-04-10",7708.66,8181.13,7708.66,8181.13,2650],["2017-04-11",8156.26,8156.26,8156.26,8156.26,1300],["2017-04-12",7634.06,7808.13,7609.19,7808.13,19140],["2017-04-13",7534.59,7857.86,7534.59,7857.86,9890],["2017-04-14",7459.99,7957.33,7385.4,7385.4,3070],["2017-04-17",7658.93,7857.86,7658.93,7808.13,280],["2017-04-18",7385.4,7832.99,7310.8,7832.99,9150],["2017-04-19",7957.33,7957.33,7459.99,7459.99,2300],["2017-04-20",7957.33,7957.33,6962.66,7459.99,5070],["2017-04-21",7708.66,7708.66,7236.2,7683.79,40],["2017-04-24",7932.46,7932.46,7236.2,7882.73,50],["2017-04-25",7435.13,7882.73,7410.26,7882.73,340],["2017-04-26",7360.53,7882.73,7335.66,7882.73,570],["2017-04-27",7882.73,7882.73,7882.73,7882.73,20],["2017-04-28",7360.53,7832.99,7360.53,7832.99,80],["2017-05-03",7385.4,7758.39,7385.4,7758.39,400],["2017-05-04",7832.99,7832.99,7832.99,7832.99,300030],["2017-05-05",7459.99,7808.13,7459.99,7758.39,5240],["2017-05-08",7459.99,7758.39,7459.99,7758.39,2120],["2017-05-09",7783.26,7783.26,7783.26,7783.26,40],["2017-05-10",7758.39,7957.33,7758.39,7882.73,12200],["2017-05-11",8056.79,8056.79,8056.79,8056.79,2030],["2017-05-12",8056.79,8056.79,8007.06,8007.06,710],["2017-05-15",8031.93,8031.93,7509.73,8031.93,180],["2017-05-16",8131.39,8131.39,8131.39,8131.39,10],["2017-05-17",7584.33,8106.53,7584.33,8106.53,20],["2017-05-18",7584.33,7584.33,7584.33,7584.33,10],["2017-05-19",7882.73,7882.73,7236.2,7236.2,20],["2017-05-22",7285.93,7708.66,7285.93,7708.66,2410],["2017-05-23",8156.26,8156.26,7385.4,7982.19,50],["2017-05-24",7484.86,7957.33,7484.86,7957.33,20],["2017-05-25",7957.33,7957.33,7708.66,7907.59,100],["2017-05-26",8106.53,8106.53,7385.4,7808.13,1310],["2017-05-29",8056.79,8056.79,7360.53,7957.33,50],["2017-05-30",8404.93,8404.93,7484.86,8205.99,40],["2017-05-31",7634.06,8205.99,7634.06,8205.99,20],["2017-06-01",7634.06,8056.79,7634.06,8056.79,20],["2017-06-02",8205.99,8205.99,7534.59,8031.93,40],["2017-06-05",8504.39,8504.39,7484.86,8255.73,30],["2017-06-06",8255.73,8255.73,8255.73,8255.73,0],["2017-06-07",8255.73,8255.73,8255.73,8255.73,0],["2017-06-08",8255.73,8255.73,7683.79,8156.26,30],["2017-06-09",7609.19,7609.19,7609.19,7609.19,10],["2017-06-12",7808.13,7808.13,7808.13,7808.13,30],["2017-06-13",7758.39,7808.13,7385.4,7808.13,460],["2017-06-14",7808.13,7808.13,7758.39,7783.26,570],["2017-06-15",8007.06,8007.06,8007.06,8007.06,20],["2017-06-16",8007.06,8007.06,8007.06,8007.06,30],["2017-06-19",8007.06,8007.06,8007.06,8007.06,30],["2017-06-20",8007.06,8007.06,8007.06,8007.06,10],["2017-06-21",7484.86,7957.33,7484.86,7957.33,40],["2017-06-22",7957.33,7957.33,7957.33,7957.33,20],["2017-06-23",8007.06,8007.06,8007.06,8007.06,100],["2017-06-26",8007.06,8007.06,7484.86,8007.06,140],["2017-06-27",8007.06,8007.06,8007.06,8007.06,6100],["2017-06-28",8007.06,8007.06,8007.06,8007.06,10],["2017-06-29",8007.06,8007.06,7484.86,8007.06,20],["2017-06-30",8007.06,8007.06,7459.99,8007.06,190],["2017-07-03",8007.06,8007.06,8007.06,8007.06,30],["2017-07-04",7957.33,7957.33,7957.33,7957.33,20],["2017-07-05",7957.33,7957.33,7957.33,7957.33,10],["2017-07-06",8056.79,8056.79,8056.79,8056.79,10],["2017-07-07",8056.79,8056.79,8056.79,8056.79,20],["2017-07-10",8056.79,8056.79,7957.33,8007.06,460],["2017-07-11",8007.06,8156.26,8007.06,8156.26,1950],["2017-07-12",8156.26,8156.26,8156.26,8156.26,20],["2017-07-13",8156.26,8156.26,7957.33,8106.53,7230],["2017-07-14",7708.66,8106.53,7708.66,8106.53,5740],["2017-07-17",8106.53,8106.53,7808.13,8056.79,2880],["2017-07-18",8056.79,8554.13,8056.79,8554.13,400],["2017-07-19",8902.26,8902.26,8902.26,8902.26,10],["2017-07-20",9399.59,9399.59,8902.26,9399.59,20],["2017-07-21",9449.33,9847.19,9449.33,9847.19,110],["2017-07-24",9847.19,9847.19,9847.19,9847.19,0],["2017-07-25",9847.19,9847.19,9847.19,9847.19,0],["2017-07-26",9175.79,9175.79,9175.79,9175.79,10],["2017-07-27",8703.33,8703.33,8703.33,8703.33,10],["2017-07-28",8156.26,8156.26,8156.26,8156.26,10],["2017-07-31",8628.73,8628.73,8628.73,8628.73,10],["2017-08-01",8951.99,8951.99,8951.99,8951.99,10],["2017-08-02",8330.33,8330.33,8330.33,8330.33,10],["2017-08-03",8827.66,8827.66,8827.66,8827.66,30],["2017-08-04",9424.46,9424.46,8454.66,8454.66,1030],["2017-08-07",8678.46,8678.46,7907.59,8454.66,10310],["2017-08-08",8653.59,8653.59,7882.73,8653.59,270],["2017-08-09",8902.26,8902.26,8753.06,8852.53,80],["2017-08-10",8852.53,8852.53,8852.53,8852.53,0],["2017-08-11",8852.53,8852.53,8852.53,8852.53,30],["2017-08-14",8305.46,8951.99,8305.46,8951.99,490],["2017-08-15",8852.53,8852.53,8330.33,8852.53,240],["2017-08-16",8554.13,8852.53,8255.73,8852.53,1610],["2017-08-17",9051.46,9051.46,8255.73,8777.93,120],["2017-08-18",8205.99,8927.13,8181.13,8753.06,880],["2017-08-21",8777.93,8777.93,8156.26,8156.26,450],["2017-08-22",8454.66,8454.66,8454.66,8454.66,60],["2017-08-23",8628.73,8628.73,8628.73,8628.73,40],["2017-08-24",8031.93,8628.73,8031.93,8056.79,4100],["2017-08-25",8330.33,8330.33,8056.79,8056.79,390],["2017-08-28",8305.46,8305.46,8056.79,8056.79,710],["2017-08-29",8305.46,8305.46,8056.79,8056.79,390],["2017-08-30",8355.19,8355.19,7559.46,8355.19,40],["2017-08-31",8429.79,8429.79,8429.79,8429.79,40],["2017-09-01",8578.99,8578.99,8404.93,8404.93,150],["2017-09-05",8603.86,8603.86,8454.66,8529.26,73240],["2017-09-06",8504.39,8504.39,8404.93,8504.39,6050],["2017-09-07",8802.79,8802.79,8205.99,8454.66,5240],["2017-09-08",7882.73,8454.66,7882.73,8454.66,2860],["2017-09-11",8454.66,8454.66,7932.46,7932.46,30],["2017-09-12",8255.73,8255.73,7708.66,8255.73,21430],["2017-09-13",8255.73,8454.66,8255.73,8255.73,22590],["2017-09-14",8404.93,8404.93,8156.26,8380.06,200],["2017-09-15",8355.19,8355.19,8156.26,8330.33,3710],["2017-09-18",8454.66,8454.66,8156.26,8330.33,4000],["2017-09-19",8429.79,8429.79,8205.99,8355.19,2130],["2017-09-20",8404.93,8404.93,8404.93,8404.93,80],["2017-09-21",8404.93,8429.79,8404.93,8429.79,3410],["2017-09-22",8404.93,8454.66,8205.99,8205.99,5480],["2017-09-25",8205.99,8529.26,8205.99,8479.53,240],["2017-09-26",8827.27,9041.26,8506.28,8747.02,4030],["2017-09-27",9068.01,9068.01,9068.01,9068.01,10],["2017-09-28",9068.01,9068.01,8479.53,8559.78,13630],["2017-09-29",8613.27,8613.27,8533.03,8559.78,100],["2017-10-02",8559.78,8559.78,7971.29,8559.78,380],["2017-10-03",8452.78,8452.78,8452.78,8452.78,160],["2017-10-04",8506.28,8506.28,8506.28,8506.28,40],["2017-10-05",8506.28,8506.28,7971.29,7971.29,130],["2017-10-06",8452.78,8452.78,7489.8,7489.8,20],["2017-10-09",7998.04,7998.04,7998.04,7998.04,3250],["2017-10-10",8265.53,8265.53,7516.55,7516.55,40],["2017-10-11",7998.04,8024.79,7757.3,8024.79,3050],["2017-10-12",8292.28,8559.78,8292.28,8559.78,4560],["2017-10-13",9041.26,9041.26,8559.78,8559.78,240],["2017-10-16",8559.78,8559.78,8024.79,8559.78,820],["2017-10-17",8827.27,8827.27,8292.28,8720.27,220],["2017-10-18",8720.27,8720.27,8720.27,8720.27,40],["2017-10-19",8720.27,8720.27,8720.27,8720.27,20],["2017-10-20",8720.27,8720.27,8720.27,8720.27,20000],["2017-10-23",8720.27,8720.27,8720.27,8720.27,10],["2017-10-24",8720.27,8720.27,8720.27,8720.27,0],["2017-10-25",8720.27,8720.27,8720.27,8720.27,0],["2017-10-26",8720.27,8720.27,8720.27,8720.27,30],["2017-10-27",8720.27,8720.27,8720.27,8720.27,50],["2017-10-30",8961.01,8961.01,8559.78,8934.27,130],["2017-10-31",8907.52,8907.52,8319.03,8800.52,550],["2017-11-01",8747.02,8747.02,8212.03,8666.77,1100],["2017-11-02",8693.52,8693.52,8693.52,8693.52,30],["2017-11-03",8693.52,8693.52,8131.79,8506.28,230],["2017-11-06",8854.02,8854.02,7917.79,8479.53,8980],["2017-11-07",8479.53,8479.53,8479.53,8479.53,20],["2017-11-08",8506.28,8506.28,7917.79,7917.79,100],["2017-11-09",8185.29,8238.78,8158.54,8238.78,1930],["2017-11-10",8533.03,8533.03,8185.29,8506.28,80],["2017-11-13",8934.27,8934.27,8533.03,8827.27,140],["2017-11-14",8827.27,8827.27,8773.77,8827.27,80],["2017-11-15",8987.76,8987.76,8773.77,8987.76,100],["2017-11-16",8372.53,8800.52,8372.53,8372.53,510],["2017-11-17",8640.02,8640.02,8559.78,8559.78,60],["2017-11-20",8586.52,8586.52,8586.52,8586.52,40],["2017-11-21",8479.53,8506.28,8024.79,8506.28,24330],["2017-11-22",8559.78,8640.02,8024.79,8452.78,180],["2017-11-23",8559.78,8559.78,7971.29,7971.29,1450],["2017-11-24",8212.03,8426.03,8212.03,8426.03,350],["2017-11-27",8533.03,8533.03,8024.79,8426.03,1470],["2017-11-28",8426.03,8613.27,8426.03,8613.27,60],["2017-11-29",8613.27,8640.02,8613.27,8640.02,40],["2017-11-30",8078.29,8586.52,8078.29,8158.54,600],["2017-12-01",8533.03,8533.03,8452.78,8533.03,658070],["2017-12-04",8533.03,8533.03,8426.03,8426.03,50],["2017-12-05",8292.28,8426.03,7944.54,8426.03,150],["2017-12-06",8506.28,8506.28,7864.29,8506.28,60],["2017-12-07",8506.28,8506.28,8506.28,8506.28,30],["2017-12-08",8533.03,8533.03,8533.03,8533.03,40],["2017-12-11",8319.03,8319.03,8319.03,8319.03,40],["2017-12-12",8506.28,8506.28,8292.28,8292.28,1550],["2017-12-13",8024.79,8506.28,8024.79,8506.28,29140],["2017-12-14",8559.78,8559.78,8452.78,8559.78,60],["2017-12-15",8559.78,8559.78,8506.28,8559.78,40],["2017-12-18",8292.28,8559.78,8292.28,8559.78,50],["2017-12-19",8399.28,8399.28,8399.28,8399.28,10],["2017-12-20",8399.28,8399.28,8399.28,8399.28,0],["2017-12-21",8559.78,8559.78,8506.28,8559.78,40],["2017-12-22",7971.29,8506.28,7971.29,8506.28,1050],["2017-12-25",7944.54,8559.78,7944.54,8559.78,1040],["2017-12-26",8559.78,8559.78,8559.78,8559.78,50],["2017-12-27",8559.78,8559.78,8559.78,8559.78,60],["2017-12-28",8559.78,8559.78,8559.78,8559.78,40],["2017-12-29",8559.78,8559.78,8559.78,8559.78,0],["2018-01-02",8238.78,8238.78,7971.29,8238.78,1020],["2018-01-03",8238.78,8238.78,8238.78,8238.78,0],["2018-01-04",8238.78,8238.78,8238.78,8238.78,0],["2018-01-05",8024.79,8238.78,8024.79,8238.78,330],["2018-01-08",8238.78,8238.78,8238.78,8238.78,10],["2018-01-09",8238.78,8238.78,8238.78,8238.78,0],["2018-01-10",8238.78,8238.78,8024.79,8238.78,1300],["2018-01-11",8238.78,8238.78,8238.78,8238.78,0],["2018-01-12",7810.8,8212.03,7810.8,8212.03,400],["2018-01-15",8238.78,8238.78,8238.78,8238.78,10],["2018-01-16",8238.78,8238.78,8238.78,8238.78,0],["2018-01-17",8051.54,8238.78,8051.54,8238.78,50],["2018-01-18",8238.78,8238.78,8238.78,8238.78,0],["2018-01-19",8238.78,8238.78,8238.78,8238.78,0],["2018-01-22",8024.79,8212.03,8024.79,8212.03,1140],["2018-01-25",8613.27,8613.27,8613.27,8613.27,30],["2018-01-26",8747.02,8747.02,8024.79,8024.79,1620],["2018-01-29",8345.78,8345.78,7570.05,8345.78,1860],["2018-01-30",8666.77,8666.77,8292.28,8666.77,50],["2018-01-31",8720.27,8720.27,8640.02,8720.27,90],["2018-02-01",8131.79,8747.02,8131.79,8747.02,270],["2018-02-02",8934.27,9014.51,8800.52,9014.51,100],["2018-02-05",9014.51,9014.51,9014.51,9014.51,100],["2018-02-06",9094.76,9094.76,9014.51,9094.76,70],["2018-02-07",9094.76,9094.76,9094.76,9094.76,0],["2018-02-08",9094.76,9094.76,9094.76,9094.76,70],["2018-02-09",9094.76,9094.76,9094.76,9094.76,30],["2018-02-12",9094.76,9094.76,9094.76,9094.76,100],["2018-02-13",9362.25,9362.25,8773.77,9308.76,320],["2018-02-21",8987.76,8987.76,8987.76,8987.76,20],["2018-02-22",8399.28,8934.27,8399.28,8934.27,50],["2018-02-23",8987.76,8987.76,8987.76,8987.76,10],["2018-02-26",8987.76,8987.76,8987.76,8987.76,0],["2018-02-27",8773.77,8934.27,8773.77,8934.27,100],["2018-02-28",8345.78,8934.27,8345.78,8934.27,240],["2018-03-01",8319.03,8319.03,8319.03,8319.03,50],["2018-03-02",7864.29,8319.03,7864.29,8319.03,1040],["2018-03-05",8319.03,8880.77,8319.03,8880.77,6940],["2018-03-06",8265.53,8880.77,8265.53,8880.77,90],["2018-03-07",8292.28,8559.78,8292.28,8533.03,10110],["2018-03-08",8987.76,8987.76,8024.79,8666.77,190],["2018-03-09",8827.27,8827.27,8131.79,8131.79,50],["2018-03-12",8399.28,8666.77,8238.78,8666.77,230],["2018-03-13",9041.26,9041.26,8666.77,8666.77,100210],["2018-03-14",8800.52,8800.52,8559.78,8666.77,1540],["2018-03-15",8105.04,8666.77,8105.04,8666.77,770],["2018-03-16",8827.27,8827.27,8827.27,8827.27,30],["2018-03-19",8212.03,8212.03,8212.03,8212.03,1500],["2018-03-20",8640.02,8640.02,8452.78,8640.02,70],["2018-03-21",8640.02,8640.02,8640.02,8640.02,20],["2018-03-22",8640.02,8640.02,8640.02,8640.02,20],["2018-03-23",8452.78,8747.02,8452.78,8506.28,180],["2018-03-26",8666.77,8747.02,8426.03,8452.78,430],["2018-03-27",8666.77,8666.77,8452.78,8613.27,60],["2018-03-28",8613.27,8613.27,8613.27,8613.27,70],["2018-03-29",8559.78,8666.77,8559.78,8666.77,110],["2018-03-30",8666.77,8666.77,8666.77,8666.77,20],["2018-04-02",8666.77,8666.77,8666.77,8666.77,0],["2018-04-03",8666.77,8720.27,8533.03,8559.78,60],["2018-04-04",8559.78,8559.78,8559.78,8559.78,0],["2018-04-05",8559.78,8773.77,8559.78,8773.77,30],["2018-04-06",8773.77,8773.77,8773.77,8773.77,20],["2018-04-09",8185.29,8773.77,8185.29,8773.77,190],["2018-04-10",8773.77,8773.77,8773.77,8773.77,0],["2018-04-11",8185.29,8533.03,8185.29,8533.03,150],["2018-04-12",8533.03,8533.03,8533.03,8533.03,110],["2018-04-13",8559.78,8693.52,8024.79,8024.79,40],["2018-04-16",8426.03,8426.03,8426.03,8426.03,10],["2018-04-17",8559.78,8747.02,8238.78,8613.27,510],["2018-04-18",8720.27,8720.27,8720.27,8720.27,10],["2018-04-19",8559.78,8773.77,8559.78,8773.77,100],["2018-04-20",8773.77,8773.77,8773.77,8773.77,0],["2018-04-23",8773.77,8773.77,8773.77,8773.77,30],["2018-04-24",8773.77,8773.77,8773.77,8773.77,0],["2018-04-26",8185.29,8559.78,8185.29,8559.78,150],["2018-04-27",8720.27,8720.27,8559.78,8559.78,60],["2018-05-02",8399.28,8399.28,8399.28,8399.28,50],["2018-05-03",8399.28,8399.28,8399.28,8399.28,50],["2018-05-04",7891.04,8345.78,7864.29,8345.78,230],["2018-05-07",8345.78,8345.78,8345.78,8345.78,10],["2018-05-08",8345.78,8452.78,8345.78,8452.78,60],["2018-05-09",8452.78,8452.78,8452.78,8452.78,20],["2018-05-10",8372.53,8720.27,8372.53,8720.27,180],["2018-05-11",8319.03,8693.52,8319.03,8693.52,150],["2018-05-14",8693.52,8693.52,8693.52,8693.52,0],["2018-05-15",8399.28,8827.27,8399.28,8827.27,90],["2018-05-16",8827.27,8827.27,8827.27,8827.27,0],["2018-05-17",8827.27,8827.27,8827.27,8827.27,0],["2018-05-18",8399.28,8773.77,8399.28,8773.77,1520],["2018-05-21",8773.77,8773.77,8773.77,8773.77,0],["2018-05-22",8773.77,8773.77,8773.77,8773.77,0],["2018-05-23",8773.77,8773.77,8773.77,8773.77,0],["2018-05-24",8773.77,8773.77,8773.77,8773.77,0],["2018-05-25",8185.29,8747.02,8185.29,8747.02,90],["2018-05-28",8693.52,8693.52,8666.77,8666.77,2250],["2018-05-29",8399.28,8987.76,8399.28,8987.76,60],["2018-05-30",8372.53,8934.27,8372.53,8372.53,60],["2018-05-31",8666.77,8907.52,8666.77,8907.52,150],["2018-06-01",8907.52,8907.52,8907.52,8907.52,40],["2018-06-04",8854.02,8854.02,8854.02,8854.02,50],["2018-06-05",8854.02,8854.02,8854.02,8854.02,20],["2018-06-06",9469.25,9469.25,9469.25,9469.25,230],["2018-06-07",9522.75,9522.75,9522.75,9522.75,10],["2018-06-08",8880.77,8880.77,8880.77,8880.77,970],["2018-06-11",8292.28,9362.25,8265.53,8265.53,3920],["2018-06-12",7757.3,8827.27,7757.3,8827.27,2020],["2018-06-13",9201.76,9201.76,9201.76,9201.76,20],["2018-06-14",8559.78,9255.26,8559.78,9255.26,50],["2018-06-15",8613.27,8961.01,8613.27,8613.27,160],["2018-06-18",8827.27,9068.01,8024.79,8024.79,23680],["2018-06-19",7463.05,8533.03,7463.05,7543.3,80],["2018-06-20",8051.54,8051.54,7195.56,7998.04,730],["2018-06-21",7971.29,8452.78,7971.29,7998.04,1280],["2018-06-22",8292.28,8319.03,8292.28,8319.03,70],["2018-06-25",7757.3,8506.28,7757.3,8506.28,90],["2018-06-26",8506.28,8506.28,8506.28,8506.28,0],["2018-06-27",8506.28,8506.28,8506.28,8506.28,0],["2018-06-28",7944.54,8452.78,7917.79,8452.78,270],["2018-06-29",8479.53,8800.52,8479.53,8800.52,70],["2018-07-02",8800.52,8800.52,8800.52,8800.52,0],["2018-07-03",8212.03,8533.03,8185.29,8533.03,280],["2018-07-04",8880.77,9068.01,8880.77,9068.01,30],["2018-07-05",9068.01,9068.01,9068.01,9068.01,0],["2018-07-06",9041.26,9522.75,9041.26,9522.75,90],["2018-07-09",9522.75,9522.75,9522.75,9522.75,0],["2018-07-10",9362.25,9683.25,9362.25,9683.25,130],["2018-07-11",9683.25,9683.25,9683.25,9683.25,0],["2018-07-12",9683.25,9683.25,9683.25,9683.25,0],["2018-07-13",9014.51,9469.25,9014.51,9469.25,20],["2018-07-16",9469.25,9469.25,9469.25,9469.25,0],["2018-07-17",8827.27,9282.01,8827.27,9282.01,40],["2018-07-18",8666.77,9041.26,8666.77,8666.77,2110],["2018-07-19",8773.77,8773.77,8773.77,8773.77,10],["2018-07-20",8773.77,8773.77,8720.27,8720.27,200],["2018-07-23",8934.27,8934.27,8934.27,8934.27,30],["2018-07-24",8345.78,8800.52,8319.03,8800.52,7090],["2018-07-25",8800.52,8800.52,8800.52,8800.52,0],["2018-07-26",8800.52,8800.52,8800.52,8800.52,0],["2018-07-27",8666.77,8666.77,8666.77,8666.77,130],["2018-07-30",8693.52,8693.52,8613.27,8666.77,30],["2018-07-31",8666.77,8666.77,8666.77,8666.77,0],["2018-08-01",8078.29,8613.27,8078.29,8613.27,2460],["2018-08-02",8613.27,8613.27,8613.27,8613.27,0],["2018-08-03",8613.27,8613.27,8613.27,8613.27,20],["2018-08-06",8613.27,8613.27,8613.27,8613.27,0],["2018-08-07",8613.27,8934.27,8613.27,8934.27,40],["2018-08-08",8934.27,8934.27,8934.27,8934.27,30],["2018-08-09",8934.27,8934.27,8934.27,8934.27,0],["2018-08-10",8934.27,8934.27,8934.27,8934.27,30],["2018-08-13",9308.76,9308.76,8319.03,9041.26,530],["2018-08-14",8907.52,8907.52,8907.52,8907.52,710],["2018-08-15",8907.52,8907.52,8907.52,8907.52,0],["2018-08-16",8907.52,8907.52,8907.52,8907.52,20],["2018-08-17",8907.52,8907.52,8907.52,8907.52,20],["2018-08-20",8907.52,8907.52,8907.52,8907.52,20],["2018-08-21",8559.78,8747.02,8345.78,8345.78,30],["2018-08-22",8559.78,8854.02,8559.78,8854.02,60],["2018-08-23",8854.02,8854.02,8854.02,8854.02,0],["2018-08-24",8773.77,8773.77,8773.77,8773.77,30],["2018-08-27",8773.77,8773.77,8773.77,8773.77,400],["2018-08-28",8747.02,8747.02,8747.02,8747.02,10],["2018-08-29",8747.02,8747.02,8747.02,8747.02,0],["2018-08-30",8747.02,8747.02,8747.02,8747.02,0],["2018-08-31",8158.54,8720.27,8158.54,8720.27,230],["2018-09-04",8720.27,8720.27,8131.79,8720.27,70],["2018-09-05",8720.27,8720.27,8720.27,8720.27,20],["2018-09-06",8559.78,8666.77,8559.78,8666.77,320],["2018-09-07",8078.29,8452.78,8078.29,8105.04,2670],["2018-09-10",8131.79,8559.78,8131.79,8559.78,1010],["2018-09-11",8827.27,8827.27,8827.27,8827.27,30],["2018-09-12",8666.77,8880.77,8666.77,8880.77,160],["2018-09-13",8773.77,8773.77,8773.77,8773.77,30],["2018-09-14",8559.78,8666.77,8559.78,8666.77,180],["2018-09-17",8827.27,8827.27,8559.78,8666.77,320],["2018-09-18",8559.78,8880.77,8506.28,8854.02,2370],["2018-09-19",8854.02,8854.02,8854.02,8854.02,0],["2018-09-20",8854.02,8854.02,8854.02,8854.02,20],["2018-09-21",8854.02,8854.02,8854.02,8854.02,0],["2018-09-24",8854.02,8854.02,8292.28,8559.78,1120],["2018-09-25",9094.76,9094.76,8559.78,8613.27,300],["2018-09-26",8613.27,8827.27,8399.28,8773.77,4160],["2018-09-27",9177.83,9235.55,8946.94,9177.83,80],["2018-09-28",8889.21,9148.96,8716.05,9120.1,980],["2018-10-01",8744.91,9004.66,8542.88,8946.94,1320],["2018-10-02",8946.94,8946.94,8946.94,8946.94,0],["2018-10-03",8946.94,8946.94,8946.94,8946.94,0],["2018-10-04",8946.94,8946.94,8946.94,8946.94,0],["2018-10-05",8485.16,8889.21,8485.16,8889.21,300],["2018-10-08",8427.44,8773.77,8427.44,8744.91,60],["2018-10-09",9004.66,9004.66,8744.91,8802.63,80],["2018-10-10",8889.21,8889.21,8485.16,8600.6,1630],["2018-10-11",8802.63,8946.94,8802.63,8946.94,90],["2018-10-12",8369.71,8860.35,8340.85,8860.35,160],["2018-10-15",8860.35,8860.35,8860.35,8860.35,10],["2018-10-16",9379.85,9379.85,8542.88,8542.88,280],["2018-10-17",9120.1,9120.1,8658.33,8658.33,40],["2018-10-18",8658.33,8658.33,8081.1,8081.1,30],["2018-10-19",8600.6,8600.6,8600.6,8600.6,13820],["2018-10-22",8658.33,9091.24,8658.33,9091.24,40],["2018-10-23",9091.24,9091.24,9091.24,9091.24,20],["2018-10-24",9091.24,9091.24,9091.24,9091.24,20],["2018-10-25",9091.24,9091.24,9091.24,9091.24,0],["2018-10-26",9033.52,9581.88,9033.52,9235.55,90],["2018-10-29",9235.55,9235.55,9235.55,9235.55,10],["2018-10-30",9235.55,9235.55,9235.55,9235.55,0],["2018-10-31",8658.33,9177.83,8658.33,8831.49,7270],["2018-11-01",9235.55,9235.55,8831.49,8831.49,20],["2018-11-02",8831.49,8831.49,8831.49,8831.49,0],["2018-11-05",9235.55,9235.55,9235.55,9235.55,10],["2018-11-06",9235.55,9235.55,9235.55,9235.55,20],["2018-11-07",9235.55,9235.55,9235.55,9235.55,0],["2018-11-08",9235.55,9235.55,9235.55,9235.55,0],["2018-11-09",9235.55,9235.55,9235.55,9235.55,0],["2018-11-12",8687.19,9120.1,8658.33,9120.1,420],["2018-11-13",9120.1,9120.1,9120.1,9120.1,0],["2018-11-14",8658.33,8773.77,8658.33,8773.77,10010],["2018-11-15",9033.52,9177.83,9033.52,9177.83,30],["2018-11-16",8658.33,8889.21,8658.33,8658.33,23290],["2018-11-19",8658.33,9177.83,8658.33,9177.83,4970],["2018-11-20",9177.83,9177.83,8542.88,8946.94,50],["2018-11-21",8946.94,8946.94,8946.94,8946.94,0],["2018-11-22",8946.94,8946.94,8946.94,8946.94,0],["2018-11-23",8946.94,8946.94,8946.94,8946.94,0],["2018-11-26",9206.69,9206.69,9206.69,9206.69,10],["2018-11-27",9206.69,9206.69,9206.69,9206.69,20],["2018-11-28",9206.69,9206.69,9206.69,9206.69,0],["2018-11-29",8658.33,9177.83,8600.6,9177.83,2120],["2018-11-30",9177.83,9177.83,9177.83,9177.83,0],["2018-12-03",8542.88,9120.1,8542.88,9120.1,30],["2018-12-04",8658.33,9062.38,8658.33,8658.33,410],["2018-12-05",8658.33,9177.83,8658.33,9177.83,4960],["2018-12-06",9177.83,9177.83,9177.83,9177.83,0],["2018-12-07",9177.83,9177.83,9177.83,9177.83,0],["2018-12-10",9177.83,9177.83,9177.83,9177.83,0],["2018-12-11",8918.08,8918.08,8918.08,8918.08,10],["2018-12-12",9062.38,9062.38,9062.38,9062.38,10],["2018-12-13",9062.38,9062.38,9062.38,9062.38,0],["2018-12-14",8456.3,9004.66,8456.3,9004.66,110],["2018-12-17",9004.66,9004.66,9004.66,9004.66,0],["2018-12-18",9004.66,9004.66,9004.66,9004.66,0],["2018-12-19",9004.66,9004.66,9004.66,9004.66,100],["2018-12-20",9004.66,9004.66,9004.66,9004.66,0],["2018-12-21",8485.16,9177.83,8485.16,9177.83,1170],["2018-12-24",8658.33,8975.8,8658.33,8975.8,550],["2018-12-25",8975.8,8975.8,8975.8,8975.8,0],["2018-12-26",8975.8,8975.8,8975.8,8975.8,0],["2018-12-27",8369.71,8889.21,8369.71,8889.21,1480],["2018-12-28",8658.33,8658.33,8658.33,8658.33,5990],["2019-01-02",8658.33,9264.41,8658.33,9264.41,3710],["2019-01-03",9264.41,9264.41,9264.41,9264.41,250],["2019-01-04",9264.41,9264.41,9264.41,9264.41,0],["2019-01-07",9264.41,9264.41,9264.41,9264.41,0],["2019-01-08",8658.33,9177.83,8658.33,8889.21,190],["2019-01-09",8658.33,8658.33,8658.33,8658.33,110],["2019-01-10",9120.1,9120.1,9120.1,9120.1,10],["2019-01-11",8658.33,8658.33,8658.33,8658.33,1060],["2019-01-14",8946.94,8946.94,8081.1,8946.94,260],["2019-01-15",8946.94,8946.94,8946.94,8946.94,0],["2019-01-16",8946.94,8946.94,8946.94,8946.94,10],["2019-01-17",8946.94,8946.94,8946.94,8946.94,20],["2019-01-18",8946.94,8946.94,8946.94,8946.94,10],["2019-01-21",9120.1,9120.1,9120.1,9120.1,10],["2019-01-22",8889.21,8889.21,8889.21,8889.21,100],["2019-01-23",8889.21,8889.21,8889.21,8889.21,0],["2019-01-24",8889.21,8889.21,8889.21,8889.21,0],["2019-01-25",8889.21,8889.21,8889.21,8889.21,1085500],["2019-01-28",8889.21,8889.21,8889.21,8889.21,0],["2019-01-29",8889.21,8889.21,8889.21,8889.21,0],["2019-01-30",9004.66,9120.1,9004.66,9120.1,220],["2019-01-31",9120.1,9120.1,9120.1,9120.1,0],["2019-02-01",9120.1,9120.1,9120.1,9120.1,0],["2019-02-11",9120.1,9120.1,9120.1,9120.1,0],["2019-02-12",9755.05,9755.05,9755.05,9755.05,10],["2019-02-13",9091.24,9524.16,9091.24,9466.44,220],["2019-02-14",9350.99,9350.99,8889.21,8889.21,40],["2019-02-15",9408.71,9408.71,9408.71,9408.71,10],["2019-02-18",9437.57,9437.57,8802.63,9322.13,140],["2019-02-19",9322.13,9437.57,8802.63,9322.13,120],["2019-02-20",8773.77,9293.27,8773.77,9293.27,60],["2019-02-21",9293.27,9293.27,8658.33,8946.94,80],["2019-02-22",8946.94,8946.94,8946.94,8946.94,20],["2019-02-25",9206.69,9206.69,9206.69,9206.69,10],["2019-02-26",9148.96,9177.83,9148.96,9177.83,130],["2019-02-27",8658.33,9177.83,8658.33,9177.83,17460],["2019-02-28",9177.83,9177.83,9177.83,9177.83,0],["2019-03-01",9206.69,9206.69,9206.69,9206.69,60],["2019-03-04",9148.96,9148.96,9148.96,9148.96,60],["2019-03-05",9148.96,9148.96,9148.96,9148.96,30],["2019-03-06",9120.1,9120.1,9120.1,9120.1,30],["2019-03-07",9206.69,9206.69,9206.69,9206.69,30],["2019-03-08",9206.69,9206.69,9206.69,9206.69,0],["2019-03-11",9206.69,9206.69,9206.69,9206.69,0],["2019-03-12",9206.69,9206.69,9206.69,9206.69,10],["2019-03-13",9206.69,9206.69,9206.69,9206.69,0],["2019-03-14",8946.94,9120.1,8946.94,9120.1,1090],["2019-03-15",9120.1,9120.1,8687.19,9062.38,1130],["2019-03-18",8946.94,8946.94,8946.94,8946.94,200],["2019-03-19",9206.69,9206.69,8658.33,9091.24,520],["2019-03-20",9004.66,9062.38,9004.66,9062.38,30],["2019-03-21",9062.38,9062.38,9062.38,9062.38,0],["2019-03-22",9033.52,9033.52,9033.52,9033.52,3000],["2019-03-25",9004.66,9004.66,9004.66,9004.66,100],["2019-03-26",8889.21,8889.21,8889.21,8889.21,30],["2019-03-27",9062.38,9062.38,8658.33,8860.35,30],["2019-03-28",8946.94,8946.94,8946.94,8946.94,10],["2019-03-29",9062.38,9062.38,8831.49,8946.94,240],["2019-04-01",8889.21,8889.21,8889.21,8889.21,10],["2019-04-02",9004.66,9004.66,9004.66,9004.66,10],["2019-04-03",8716.05,9004.66,8687.19,9004.66,170],["2019-04-04",8946.94,9062.38,8687.19,9004.66,200],["2019-04-05",8658.33,9062.38,8658.33,9004.66,1050],["2019-04-08",9004.66,9004.66,9004.66,9004.66,30],["2019-04-09",8427.44,8427.44,8427.44,8427.44,10],["2019-04-10",8831.49,8918.08,8427.44,8889.21,1470],["2019-04-11",8889.21,8889.21,8889.21,8889.21,0],["2019-04-12",8889.21,8889.21,8889.21,8889.21,0],["2019-04-16",8860.35,8889.21,8658.33,8889.21,60],["2019-04-17",8831.49,8889.21,8456.3,8456.3,1030],["2019-04-18",8889.21,8889.21,8514.02,8514.02,20],["2019-04-19",8860.35,8946.94,8658.33,8946.94,25230],["2019-04-22",8514.02,8889.21,8427.44,8889.21,16400],["2019-04-23",8860.35,8889.21,8716.05,8773.77,40],["2019-04-24",8889.21,8889.21,8889.21,8889.21,10],["2019-04-25",8427.44,8889.21,8427.44,8889.21,1160],["2019-04-26",8889.21,8889.21,8889.21,8889.21,0],["2019-05-02",8889.21,8889.21,8889.21,8889.21,30],["2019-05-03",8658.33,8889.21,8600.6,8600.6,260],["2019-05-06",8889.21,8889.21,8889.21,8889.21,10],["2019-05-07",8889.21,8889.21,8889.21,8889.21,0],["2019-05-08",8889.21,8889.21,8889.21,8889.21,20],["2019-05-09",8889.21,8889.21,8427.44,8860.35,10200],["2019-05-10",8456.3,8860.35,8456.3,8860.35,40],["2019-05-13",8456.3,8860.35,8456.3,8716.05,2050],["2019-05-14",8485.16,8802.63,8485.16,8773.77,1280],["2019-05-15",8254.27,8542.88,8254.27,8542.88,130],["2019-05-16",8716.05,8802.63,8456.3,8802.63,1660],["2019-05-17",8860.35,8860.35,8860.35,8860.35,40],["2019-05-20",8716.05,8831.49,8716.05,8831.49,90],["2019-05-21",8514.02,8831.49,8427.44,8427.44,1750],["2019-05-22",8427.44,8831.49,8427.44,8831.49,2160],["2019-05-23",8831.49,8831.49,8831.49,8831.49,0],["2019-05-24",8254.27,8802.63,8254.27,8802.63,310],["2019-05-27",8658.33,8744.91,8485.16,8658.33,580],["2019-05-28",8831.49,8831.49,8831.49,8831.49,150],["2019-05-29",8283.13,8629.46,8283.13,8629.46,30],["2019-05-30",8716.05,8716.05,8369.71,8600.6,50],["2019-05-31",8687.19,8773.77,8225.41,8773.77,130],["2019-06-03",8773.77,8773.77,8773.77,8773.77,20],["2019-06-04",8773.77,8773.77,8773.77,8773.77,0],["2019-06-05",8658.33,8658.33,8658.33,8658.33,10],["2019-06-06",8600.6,8773.77,8600.6,8658.33,1130],["2019-06-07",8658.33,8773.77,8658.33,8773.77,110],["2019-06-10",8283.13,8600.6,8254.27,8600.6,3020],["2019-06-11",8600.6,8600.6,8600.6,8600.6,0],["2019-06-12",8773.77,8773.77,8311.99,8600.6,520],["2019-06-13",8225.41,8773.77,8225.41,8773.77,1770],["2019-06-14",8773.77,8773.77,8773.77,8773.77,30],["2019-06-17",8600.6,8773.77,8600.6,8773.77,310],["2019-06-18",8658.33,8744.91,8658.33,8744.91,60],["2019-06-19",8485.16,8485.16,8427.44,8427.44,5880],["2019-06-20",8658.33,8658.33,8658.33,8658.33,280],["2019-06-21",8542.88,8542.88,8485.16,8485.16,570],["2019-06-24",8167.69,8514.02,8138.83,8514.02,620],["2019-06-25",8514.02,8514.02,8514.02,8514.02,0],["2019-06-26",8773.77,8773.77,8773.77,8773.77,10],["2019-06-27",8427.44,8427.44,8427.44,8427.44,6940],["2019-06-28",8427.44,8427.44,8427.44,8427.44,60],["2019-07-01",8427.44,8427.44,8427.44,8427.44,4970],["2019-07-02",8485.16,8485.16,8485.16,8485.16,10],["2019-07-03",8485.16,8485.16,8485.16,8485.16,0],["2019-07-04",8427.44,8427.44,8427.44,8427.44,2360],["2019-07-05",8427.44,8744.91,8427.44,8744.91,60],["2019-07-08",8716.05,8773.77,8716.05,8773.77,60],["2019-07-09",8773.77,8773.77,8773.77,8773.77,0],["2019-07-10",8773.77,8773.77,8773.77,8773.77,0],["2019-07-11",8311.99,8542.88,8311.99,8542.88,20],["2019-07-12",8658.33,8658.33,8658.33,8658.33,3000],["2019-07-15",8658.33,8716.05,8658.33,8716.05,2010],["2019-07-16",8398.58,8600.6,8398.58,8600.6,30],["2019-07-17",8369.71,8600.6,8369.71,8600.6,2000],["2019-07-18",8369.71,8658.33,8196.55,8571.74,2360],["2019-07-19",8571.74,8571.74,8571.74,8571.74,80],["2019-07-22",8311.99,8571.74,8311.99,8571.74,830],["2019-07-23",8542.88,8542.88,8456.3,8456.3,230],["2019-07-24",8542.88,8542.88,8485.16,8485.16,7000],["2019-07-25",8456.3,8485.16,8340.85,8369.71,7010],["2019-07-26",8485.16,8716.05,8485.16,8485.16,3010],["2019-07-29",8485.16,8485.16,8485.16,8485.16,0],["2019-07-30",8311.99,8485.16,8254.27,8485.16,20810],["2019-07-31",8485.16,8485.16,8254.27,8485.16,510],["2019-08-01",8485.16,8485.16,8485.16,8485.16,0],["2019-08-02",8485.16,8485.16,8485.16,8485.16,30],["2019-08-05",8571.74,8658.33,8283.13,8283.13,5140],["2019-08-06",8600.6,8600.6,8081.1,8427.44,5020],["2019-08-07",8427.44,8427.44,8427.44,8427.44,0],["2019-08-08",8369.71,8369.71,8196.55,8369.71,890],["2019-08-09",8369.71,8369.71,8369.71,8369.71,200],["2019-08-12",8369.71,8600.6,8369.71,8600.6,4210],["2019-08-13",8283.13,8485.16,8081.1,8485.16,5010],["2019-08-14",8485.16,8485.16,8485.16,8485.16,0],["2019-08-15",8369.71,8369.71,8369.71,8369.71,4200],["2019-08-16",8254.27,8369.71,8254.27,8369.71,5010],["2019-08-19",8600.6,8600.6,8600.6,8600.6,10],["2019-08-20",8369.71,8369.71,8369.71,8369.71,650],["2019-08-21",8600.6,8600.6,8600.6,8600.6,10],["2019-08-22",8311.99,8600.6,8283.13,8571.74,9760],["2019-08-23",8571.74,8571.74,8571.74,8571.74,0],["2019-08-26",8571.74,8571.74,8571.74,8571.74,0],["2019-08-27",8571.74,8571.74,8398.58,8398.58,5360],["2019-08-28",8398.58,8398.58,8398.58,8398.58,0],["2019-08-29",8514.02,8514.02,8514.02,8514.02,10],["2019-08-30",8514.02,8514.02,8514.02,8514.02,0],["2019-09-03",8542.88,8542.88,8542.88,8542.88,10],["2019-09-04",8542.88,8542.88,8542.88,8542.88,0],["2019-09-05",8542.88,8542.88,8542.88,8542.88,0],["2019-09-06",8542.88,8542.88,8542.88,8542.88,500],["2019-09-09",8514.02,8514.02,8514.02,8514.02,850],["2019-09-10",8514.02,8514.02,8456.3,8456.3,1300],["2019-09-11",8427.44,9004.66,8427.44,9004.66,14920],["2019-09-12",8831.49,9235.55,8485.16,9235.55,3000],["2019-09-13",9235.55,9235.55,8687.19,9004.66,3650],["2019-09-16",9120.1,9120.1,8946.94,8946.94,70],["2019-09-17",9177.83,9177.83,8658.33,9177.83,340],["2019-09-18",8716.05,9004.66,8716.05,9004.66,7690],["2019-09-19",9120.1,9120.1,8773.77,9091.24,2020],["2019-09-20",9091.24,9091.24,9004.66,9004.66,1230],["2019-09-23",8889.21,8975.8,8773.77,8946.94,2230],["2019-09-24",8773.77,8889.21,8773.77,8860.35,10560],["2019-09-25",8975.8,8975.8,8802.63,8802.63,4970],["2019-09-26",9282.77,9282.77,8834.64,9186.75,8980],["2019-09-27",9442.82,9442.82,8802.63,9410.81,190],["2019-09-30",9410.81,9410.81,9410.81,9410.81,630],["2019-10-01",9250.76,9250.76,8962.68,9250.76,10070],["2019-10-02",9154.74,9250.76,8866.65,9186.75,250],["2019-10-03",9058.71,9090.72,8962.68,9090.72,240],["2019-10-04",8962.68,9026.7,8962.68,9026.7,130],["2019-10-07",8962.68,8962.68,8962.68,8962.68,700],["2019-10-08",8962.68,8962.68,8962.68,8962.68,210],["2019-10-09",9154.74,9154.74,8802.63,8898.66,850],["2019-10-10",9090.72,9090.72,9090.72,9090.72,10],["2019-10-11",9090.72,9090.72,9090.72,9090.72,0],["2019-10-14",8930.67,8930.67,8930.67,8930.67,100],["2019-10-15",9090.72,9090.72,8674.59,9090.72,1610],["2019-10-16",9090.72,9154.74,9090.72,9090.72,2010],["2019-10-17",9090.72,9090.72,9090.72,9090.72,0],["2019-10-18",9090.72,9090.72,9090.72,9090.72,30],["2019-10-21",8578.56,9154.74,8482.54,9154.74,6400],["2019-10-22",8578.56,9122.73,8578.56,9122.73,190],["2019-10-23",9122.73,9122.73,9122.73,9122.73,0],["2019-10-24",8930.67,9026.7,8930.67,9026.7,80],["2019-10-25",8642.58,8898.66,8642.58,8834.64,230],["2019-10-28",8930.67,8930.67,8706.6,8802.63,510],["2019-10-29",8194.45,9378.8,8194.45,9282.77,4000],["2019-10-30",9282.77,9282.77,9282.77,9282.77,0],["2019-10-31",8642.58,9090.72,8642.58,9090.72,20],["2019-11-01",8546.55,8546.55,8546.55,8546.55,10],["2019-11-04",8834.64,8962.68,8834.64,8962.68,160],["2019-11-05",8450.53,9026.7,8450.53,9026.7,330],["2019-11-06",8514.54,8930.67,8482.54,8930.67,1300],["2019-11-07",8514.54,8962.68,8514.54,8962.68,520],["2019-11-08",8962.68,8962.68,8962.68,8962.68,0],["2019-11-11",8802.63,8898.66,8514.54,8802.63,440],["2019-11-12",8770.62,8802.63,8770.62,8802.63,120],["2019-11-13",8802.63,8802.63,8642.58,8770.62,820],["2019-11-14",8770.62,8770.62,8770.62,8770.62,100],["2019-11-15",8770.62,8770.62,8770.62,8770.62,300],["2019-11-18",8770.62,8770.62,8770.62,8770.62,0],["2019-11-19",8770.62,8770.62,8770.62,8770.62,0],["2019-11-20",8770.62,8770.62,8770.62,8770.62,0],["2019-11-21",8770.62,8770.62,8770.62,8770.62,0],["2019-11-22",8514.54,9378.8,8418.52,9378.8,280],["2019-11-25",9378.8,9378.8,9378.8,9378.8,0],["2019-11-26",9378.8,9378.8,9378.8,9378.8,0],["2019-11-27",8738.61,9058.71,8738.61,9058.71,2500],["2019-11-28",8450.53,8898.66,8450.53,8898.66,1060],["2019-11-29",8962.68,8962.68,8962.68,8962.68,110],["2019-12-02",8834.64,8866.65,8834.64,8866.65,50],["2019-12-03",8354.5,8802.63,8354.5,8802.63,200],["2019-12-04",8802.63,8802.63,8802.63,8802.63,30],["2019-12-05",8802.63,8802.63,8706.6,8706.6,150],["2019-12-06",8354.5,8354.5,8354.5,8354.5,10],["2019-12-09",8610.57,8610.57,8610.57,8610.57,40],["2019-12-10",8674.59,8674.59,8674.59,8674.59,130],["2019-12-11",8610.57,8610.57,8610.57,8610.57,50],["2019-12-12",8034.4,8610.57,8034.4,8610.57,360],["2019-12-13",8610.57,8610.57,8610.57,8610.57,0],["2019-12-16",8610.57,8610.57,8610.57,8610.57,0],["2019-12-17",8610.57,8610.57,8610.57,8610.57,40],["2019-12-18",8610.57,8610.57,8610.57,8610.57,50],["2019-12-19",8610.57,8610.57,8610.57,8610.57,0],["2019-12-20",8834.64,8834.64,8834.64,8834.64,500],["2019-12-23",8642.58,8802.63,8642.58,8802.63,510],["2019-12-24",8802.63,8802.63,8802.63,8802.63,0],["2019-12-25",8802.63,8802.63,8802.63,8802.63,0],["2019-12-26",8802.63,8802.63,8802.63,8802.63,0],["2019-12-27",8802.63,8802.63,8802.63,8802.63,0],["2019-12-30",8802.63,8802.63,8802.63,8802.63,100],["2019-12-31",8258.47,8642.58,8258.47,8642.58,50],["2020-01-02",8770.62,8770.62,8770.62,8770.62,10],["2020-01-03",9218.76,9218.76,9218.76,9218.76,10],["2020-01-06",9602.87,9602.87,8578.56,8706.6,70],["2020-01-07",8738.61,8738.61,8738.61,8738.61,10],["2020-01-08",8738.61,8738.61,8738.61,8738.61,20],["2020-01-09",8226.46,8514.54,8194.45,8514.54,3750],["2020-01-10",8514.54,8514.54,8514.54,8514.54,0],["2020-01-13",8514.54,8514.54,8514.54,8514.54,0],["2020-01-14",8322.49,8450.53,8034.4,8450.53,600],["2020-01-15",8322.49,8322.49,8194.45,8194.45,20],["2020-01-16",8002.39,8290.48,8002.39,8290.48,1560],["2020-01-17",8034.4,8322.49,8034.4,8322.49,900],["2020-01-20",8834.64,8834.64,8290.48,8738.61,60],["2020-01-21",8578.56,8578.56,8130.43,8450.53,1930],["2020-01-22",8482.54,8514.54,8482.54,8514.54,80],["2020-01-30",8514.54,8514.54,8514.54,8514.54,30],["2020-01-31",8482.54,8514.54,8482.54,8514.54,30],["2020-02-03",8514.54,8514.54,8514.54,8514.54,0],["2020-02-04",8514.54,8514.54,8514.54,8514.54,0],["2020-02-05",8514.54,8514.54,8514.54,8514.54,0],["2020-02-06",8034.4,8450.53,8034.4,8450.53,100],["2020-02-07",8514.54,8514.54,8514.54,8514.54,10],["2020-02-10",8514.54,9026.7,8514.54,9026.7,110],["2020-02-11",8418.52,8898.66,8418.52,8898.66,170],["2020-02-12",8898.66,8898.66,8898.66,8898.66,0],["2020-02-13",9442.82,9442.82,8290.48,8802.63,1700],["2020-02-14",8802.63,8802.63,8802.63,8802.63,0],["2020-02-17",8322.49,8674.59,8322.49,8674.59,60],["2020-02-18",8674.59,8770.62,8258.47,8322.49,760],["2020-02-19",8642.58,8642.58,8322.49,8322.49,1030],["2020-02-20",8866.65,8866.65,8322.49,8770.62,1240],["2020-02-21",8546.55,8706.6,8546.55,8546.55,510],["2020-02-24",8706.6,8962.68,8706.6,8962.68,60],["2020-02-25",8962.68,8962.68,8962.68,8962.68,0],["2020-02-26",8354.5,8642.58,8354.5,8642.58,180],["2020-02-27",8322.49,8642.58,8322.49,8642.58,710],["2020-02-28",8322.49,8642.58,8322.49,8642.58,340],["2020-03-02",8130.43,8578.56,8098.42,8578.56,2110],["2020-03-03",8322.49,8322.49,8098.42,8322.49,640],["2020-03-04",8322.49,8322.49,8130.43,8290.48,8850],["2020-03-05",8322.49,8418.52,8322.49,8418.52,60],["2020-03-06",8002.39,8258.47,8002.39,8258.47,1930],["2020-03-09",8418.52,8418.52,7682.3,7682.3,1610],["2020-03-10",7938.37,8194.45,7938.37,8194.45,1470],["2020-03-11",8642.58,8642.58,7650.29,7650.29,4240],["2020-03-12",8002.39,8002.39,7618.28,7650.29,2060],["2020-03-13",7650.29,7650.29,7650.29,7650.29,0],["2020-03-16",8002.39,8002.39,7554.26,7842.34,1380],["2020-03-17",7650.29,7682.3,7650.29,7682.3,110],["2020-03-18",7682.3,7682.3,7682.3,7682.3,0],["2020-03-19",7362.2,7618.28,7234.16,7618.28,570],["2020-03-20",7234.16,7618.28,7234.16,7618.28,110],["2020-03-23",7234.16,7618.28,7138.13,7618.28,510],["2020-03-24",7746.32,7746.32,7618.28,7618.28,40],["2020-03-25",7618.28,7650.29,7362.2,7650.29,560],["2020-03-26",8002.39,8002.39,8002.39,8002.39,10],["2020-03-27",8002.39,8002.39,8002.39,8002.39,0],["2020-03-30",8002.39,8002.39,8002.39,8002.39,0],["2020-03-31",7458.23,8546.55,7458.23,8514.54,440],["2020-04-01",7970.38,8450.53,7938.37,8386.51,170],["2020-04-03",8258.47,8258.47,8002.39,8194.45,60],["2020-04-06",8194.45,8194.45,8194.45,8194.45,0],["2020-04-07",8322.49,8322.49,8322.49,8322.49,10],["2020-04-08",8322.49,8322.49,8322.49,8322.49,0],["2020-04-09",7746.32,8002.39,7746.32,8002.39,170],["2020-04-10",8002.39,8514.54,8002.39,8514.54,50],["2020-04-13",8002.39,8194.45,8002.39,8194.45,70],["2020-04-14",8706.6,8706.6,8002.39,8002.39,30],["2020-04-15",8514.54,8514.54,8002.39,8194.45,320],["2020-04-16",8194.45,8194.45,8194.45,8194.45,80],["2020-04-17",8194.45,8514.54,8194.45,8322.49,170],["2020-04-20",7778.32,8258.47,7778.32,8258.47,20],["2020-04-21",8514.54,8514.54,8002.39,8258.47,280],["2020-04-22",8258.47,8258.47,8258.47,8258.47,0],["2020-04-23",8482.54,8642.58,8130.43,8386.51,113440],["2020-04-24",8610.57,8610.57,8002.39,8130.43,8070],["2020-04-27",8322.49,8322.49,8130.43,8130.43,3570],["2020-04-28",8130.43,8130.43,8130.43,8130.43,0],["2020-04-29",8130.43,8130.43,8130.43,8130.43,0],["2020-05-04",8514.54,8514.54,8514.54,8514.54,30010],["2020-05-05",7938.37,8962.68,7938.37,8962.68,380],["2020-05-06",8386.51,8962.68,8354.5,8962.68,220],["2020-05-07",8962.68,8962.68,8962.68,8962.68,0],["2020-05-08",8962.68,8962.68,8962.68,8962.68,20],["2020-05-11",8962.68,8962.68,8962.68,8962.68,0],["2020-05-12",8706.6,8706.6,8706.6,8706.6,2850],["2020-05-13",8930.67,8930.67,8930.67,8930.67,10],["2020-05-14",8930.67,8930.67,8930.67,8930.67,0],["2020-05-15",8930.67,8930.67,8930.67,8930.67,0],["2020-05-18",8930.67,8930.67,8930.67,8930.67,0],["2020-05-19",8898.66,8898.66,8514.54,8898.66,2330],["2020-05-20",8418.52,8834.64,8418.52,8834.64,30],["2020-05-21",8322.49,8834.64,8322.49,8834.64,1070],["2020-05-22",8834.64,8834.64,8834.64,8834.64,300],["2020-05-25",8322.49,8834.64,8322.49,8834.64,90],["2020-05-26",8386.51,8386.51,8322.49,8322.49,1230],["2020-05-27",8770.62,8770.62,8226.46,8226.46,2490],["2020-05-28",8226.46,8674.59,8194.45,8674.59,580],["2020-05-29",8194.45,8578.56,8194.45,8578.56,310],["2020-06-01",8738.61,8898.66,8194.45,8642.58,710],["2020-06-02",8642.58,8642.58,8642.58,8642.58,0],["2020-06-03",8642.58,8642.58,8642.58,8642.58,0],["2020-06-04",8098.42,8514.54,8066.41,8130.43,10610],["2020-06-05",8514.54,8514.54,7682.3,8194.45,20040],["2020-06-08",8514.54,8514.54,8194.45,8450.53,4050],["2020-06-09",8450.53,8450.53,8450.53,8450.53,0],["2020-06-10",8002.39,8226.46,8002.39,8226.46,4230],["2020-06-11",8002.39,8002.39,8002.39,8002.39,70],["2020-06-12",7970.38,7970.38,7970.38,7970.38,100],["2020-06-15",8226.46,8226.46,7938.37,8098.42,3290],["2020-06-16",8098.42,8098.42,8098.42,8098.42,0],["2020-06-17",8066.41,8066.41,8066.41,8066.41,200],["2020-06-18",8066.41,8066.41,8066.41,8066.41,0],["2020-06-19",8258.47,8258.47,8066.41,8066.41,210],["2020-06-22",8194.45,8258.47,8066.41,8258.47,4590],["2020-06-23",8002.39,8258.47,8002.39,8258.47,210],["2020-06-24",8258.47,8290.48,8258.47,8290.48,5000],["2020-06-25",8002.39,8194.45,8002.39,8194.45,210],["2020-06-26",8194.45,8194.45,8194.45,8194.45,0],["2020-06-29",8034.4,8194.45,8002.39,8194.45,360],["2020-06-30",8194.45,8706.6,8194.45,8706.6,80],["2020-07-01",8322.49,8322.49,8162.44,8162.44,350],["2020-07-02",8642.58,8642.58,8642.58,8642.58,10],["2020-07-03",8322.49,8322.49,8322.49,8322.49,270],["2020-07-06",8322.49,8322.49,8322.49,8322.49,0],["2020-07-07",8450.53,8450.53,8450.53,8450.53,10],["2020-07-08",8450.53,8450.53,8450.53,8450.53,0],["2020-07-09",8002.39,8258.47,8002.39,8258.47,50],["2020-07-10",8258.47,8258.47,8258.47,8258.47,1000],["2020-07-13",8002.39,8002.39,8002.39,8002.39,100],["2020-07-14",8258.47,8258.47,8258.47,8258.47,160],["2020-07-15",8258.47,8258.47,8258.47,8258.47,1010],["2020-07-16",8066.41,8258.47,8066.41,8258.47,20],["2020-07-17",8130.43,8194.45,8130.43,8194.45,1050],["2020-07-20",8066.41,8258.47,8002.39,8258.47,12680],["2020-07-21",8002.39,8610.57,8002.39,8002.39,15590],["2020-07-22",8322.49,8322.49,7938.37,8258.47,10470],["2020-07-23",8194.45,8194.45,8194.45,8194.45,70],["2020-07-24",8194.45,8194.45,8194.45,8194.45,0],["2020-07-27",7714.31,7714.31,7650.29,7714.31,10770],["2020-07-28",7682.3,8226.46,7682.3,8226.46,4000],["2020-07-29",8162.44,8162.44,8162.44,8162.44,10],["2020-07-30",7810.33,7810.33,7810.33,7810.33,1770],["2020-07-31",8066.41,8066.41,8002.39,8066.41,150],["2020-08-03",8066.41,8258.47,8066.41,8258.47,7970],["2020-08-04",8258.47,8258.47,8226.46,8226.46,40],["2020-08-05",8002.39,8002.39,8002.39,8002.39,1010],["2020-08-06",8322.49,8322.49,8002.39,8002.39,2510],["2020-08-07",8290.48,8290.48,8290.48,8290.48,310],["2020-08-10",8226.46,8226.46,8226.46,8226.46,50],["2020-08-11",8002.39,8066.41,8002.39,8002.39,8000],["2020-08-12",8258.47,8258.47,8258.47,8258.47,10],["2020-08-13",8258.47,8258.47,8258.47,8258.47,0],["2020-08-14",8258.47,8258.47,8258.47,8258.47,0],["2020-08-17",8002.39,8130.43,7938.37,8130.43,4020],["2020-08-18",8130.43,8130.43,8130.43,8130.43,0],["2020-08-19",8194.45,8610.57,8194.45,8578.56,13060],["2020-08-20",8930.67,8930.67,8578.56,8578.56,14880],["2020-08-21",8642.58,8834.64,8642.58,8770.62,6780],["2020-08-24",8322.49,8770.62,8322.49,8706.6,14380],["2020-08-25",8706.6,8706.6,8642.58,8706.6,6220],["2020-08-26",8674.59,8674.59,8642.58,8674.59,240],["2020-08-27",8674.59,8706.6,8578.56,8706.6,12410],["2020-08-28",8706.6,8770.62,8642.58,8642.58,12760],["2020-08-31",8642.58,8962.68,8642.58,8770.62,31050],["2020-09-01",8770.62,8770.62,8770.62,8770.62,11390],["2020-09-03",8834.64,8834.64,8770.62,8770.62,5580],["2020-09-04",8770.62,8802.63,8770.62,8770.62,2350],["2020-09-07",8642.58,8770.62,8642.58,8706.6,7180],["2020-09-08",8770.62,8834.64,8706.6,8834.64,14740],["2020-09-09",8898.66,8898.66,8770.62,8802.63,6440],["2020-09-10",8802.63,9090.72,8802.63,9090.72,49150],["2020-09-11",8962.68,9058.71,8962.68,9058.71,14250],["2020-09-14",9093.68,9093.68,8743.93,8743.93,3110],["2020-09-15",8813.88,9023.73,8813.88,8988.76,1470],["2020-09-16",8988.76,8988.76,8953.78,8953.78,420],["2020-09-17",8394.17,8953.78,8394.17,8743.93,7000],["2020-09-18",8813.88,8883.83,8534.07,8743.93,13370],["2020-09-21",8743.93,8743.93,8464.12,8743.93,690],["2020-09-22",8988.76,8988.76,8988.76,8988.76,0],["2020-09-23",8534.07,8743.93,8534.07,8743.93,4220],["2020-09-24",8534.07,8604.02,8534.07,8604.02,170],["2020-09-25",8743.93,8883.83,8604.02,8778.9,28350],["2020-09-28",8743.93,8778.9,8743.93,8778.9,3940],["2020-09-29",8778.9,8778.9,8743.93,8743.93,900],["2020-09-30",8743.93,8743.93,8743.93,8743.93,2400],["2020-10-01",8743.93,8778.9,8743.93,8778.9,4950],["2020-10-02",8778.9,8778.9,8778.9,8778.9,1000],["2020-10-05",8743.93,8848.85,8743.93,8848.85,1530],["2020-10-06",8778.9,8918.8,8743.93,8918.8,1110],["2020-10-07",9093.68,9093.68,8988.76,9093.68,1580],["2020-10-08",9093.68,9093.68,9058.71,9058.71,100],["2020-10-09",9058.71,9058.71,9023.73,9023.73,350],["2020-10-12",8743.93,9023.73,8743.93,9023.73,12440],["2020-10-13",9023.73,9093.68,8883.83,9093.68,10870],["2020-10-14",9093.68,9093.68,9093.68,9093.68,0],["2020-10-15",9093.68,9093.68,9093.68,9093.68,1000],["2020-10-16",9023.73,9023.73,8743.93,9023.73,370],["2020-10-19",9023.73,9023.73,9023.73,9023.73,0],["2020-10-20",9023.73,9023.73,9023.73,9023.73,0],["2020-10-21",8743.93,8743.93,8743.93,8743.93,2000],["2020-10-22",8464.12,8813.88,8464.12,8813.88,30360],["2020-10-23",8953.78,8953.78,8953.78,8953.78,0],["2020-10-26",8743.93,8883.83,8743.93,8883.83,40],["2020-10-27",8883.83,9023.73,8883.83,9023.73,370],["2020-10-28",8743.93,8743.93,8743.93,8743.93,520],["2020-10-29",8953.78,8988.76,8743.93,8778.9,2120],["2020-10-30",8883.83,8918.8,8743.93,8743.93,11520],["2020-11-02",8743.93,8743.93,8743.93,8743.93,0],["2020-11-03",8743.93,8743.93,8743.93,8743.93,25010],["2020-11-04",8848.85,8848.85,8743.93,8848.85,4960],["2020-11-05",8848.85,8848.85,8848.85,8848.85,20],["2020-11-06",8848.85,8848.85,8848.85,8848.85,0],["2020-11-09",8848.85,8953.78,8848.85,8953.78,2440],["2020-11-10",8953.78,8953.78,8953.78,8953.78,0],["2020-11-11",8813.88,8813.88,8813.88,8813.88,920],["2020-11-12",8813.88,8813.88,8743.93,8743.93,20210],["2020-11-13",8848.85,8848.85,8743.93,8743.93,130],["2020-11-16",9023.73,9023.73,8743.93,9023.73,330],["2020-11-17",8953.78,8953.78,8848.85,8953.78,8430],["2020-11-18",8953.78,8953.78,8953.78,8953.78,0],["2020-11-19",8953.78,8953.78,8953.78,8953.78,0],["2020-11-20",8953.78,8953.78,8953.78,8953.78,0],["2020-11-23",8743.93,8953.78,8743.93,8953.78,1140],["2020-11-24",8953.78,8953.78,8953.78,8953.78,0],["2020-11-25",8883.83,8883.83,8813.88,8813.88,3490],["2020-11-26",8813.88,8813.88,8813.88,8813.88,960],["2020-11-27",8813.88,8953.78,8813.88,8953.78,530],["2020-11-30",8743.93,8953.78,8743.93,8953.78,30],["2020-12-01",8953.78,8953.78,8953.78,8953.78,0],["2020-12-02",8813.88,8813.88,8743.93,8813.88,2540],["2020-12-03",8813.88,8883.83,8743.93,8883.83,12830],["2020-12-04",8813.88,8813.88,8743.93,8813.88,21500],["2020-12-07",8813.88,8813.88,8813.88,8813.88,4170],["2020-12-08",8813.88,8813.88,8813.88,8813.88,130],["2020-12-09",8813.88,8953.78,8813.88,8813.88,410],["2020-12-10",8883.83,8953.78,8813.88,8918.8,2400],["2020-12-11",8883.83,8918.8,8883.83,8918.8,2310],["2020-12-14",8848.85,8883.83,8848.85,8883.83,670],["2020-12-15",8813.88,8883.83,8813.88,8883.83,13770],["2020-12-16",8883.83,8883.83,8883.83,8883.83,1440],["2020-12-17",8743.93,9023.73,8743.93,9023.73,8950],["2020-12-18",8953.78,9023.73,8953.78,9023.73,130],["2020-12-21",9023.73,9093.68,9023.73,9023.73,2100],["2020-12-22",9023.73,9583.34,9023.73,9583.34,2710],["2020-12-23",9023.73,9723.25,9023.73,9723.25,3470],["2020-12-24",9128.66,9128.66,9093.68,9093.68,2130],["2020-12-25",9093.68,9443.44,9093.68,9443.44,60],["2020-12-28",9443.44,10073.0,9443.44,10073.0,13150],["2020-12-29",10352.81,10387.78,10142.95,10142.95,2500],["2020-12-30",10387.78,10387.78,9513.39,9513.39,1520],["2020-12-31",10142.95,10142.95,9583.34,9583.34,1080],["2021-01-04",9583.34,9583.34,9513.39,9513.39,15900],["2021-01-05",9583.34,9863.15,9583.34,9723.25,2300],["2021-01-06",9723.25,9863.15,9723.25,9863.15,1500],["2021-01-07",9793.2,9793.2,9793.2,9793.2,300],["2021-01-08",9793.2,9793.2,9793.2,9793.2,2000],["2021-01-11",9793.2,9793.2,9793.2,9793.2,800],["2021-01-12",9793.2,10142.95,9793.2,10142.95,8200],["2021-01-13",10142.95,10142.95,10142.95,10142.95,0],["2021-01-14",10317.83,10352.81,10142.95,10352.81,4800],["2021-01-15",10772.52,10772.52,10632.61,10632.61,1300],["2021-01-18",10212.91,10632.61,10212.91,10632.61,6900],["2021-01-19",10947.4,11052.32,10282.86,10282.86,3800],["2021-01-20",10142.95,10142.95,10142.95,10142.95,6700],["2021-01-21",10352.81,10352.81,10282.86,10282.86,1400],["2021-01-22",10282.86,10282.86,10282.86,10282.86,500],["2021-01-25",10422.76,10422.76,10422.76,10422.76,5000],["2021-01-26",10422.76,10422.76,10422.76,10422.76,0],["2021-01-27",10073.0,10073.0,10003.05,10003.05,7100],["2021-01-28",9933.1,9933.1,9303.54,9303.54,9700],["2021-01-29",9303.54,9303.54,9303.54,9303.54,0],["2021-02-01",9303.54,9303.54,9303.54,9303.54,0],["2021-02-02",9303.54,9303.54,9303.54,9303.54,0],["2021-02-03",9303.54,9303.54,9303.54,9303.54,0],["2021-02-04",9303.54,9303.54,9303.54,9303.54,0],["2021-02-05",9933.1,9933.1,9933.1,9933.1,1100],["2021-02-08",9933.1,9933.1,9933.1,9933.1,0],["2021-02-09",10142.95,10142.95,10142.95,10142.95,900],["2021-02-17",10142.95,10142.95,10142.95,10142.95,0],["2021-02-18",10142.95,10142.95,10142.95,10142.95,0],["2021-02-19",10492.71,10492.71,10492.71,10492.71,900],["2021-02-22",10422.76,10842.47,10422.76,10562.66,16900],["2021-02-23",9933.1,10632.61,9933.1,10632.61,500],["2021-02-24",10632.61,10632.61,10632.61,10632.61,0],["2021-02-25",10702.57,10702.57,10632.61,10632.61,500],["2021-02-26",9968.08,9968.08,9968.08,9968.08,900],["2021-03-01",9968.08,10073.0,9968.08,9968.08,3400],["2021-03-02",9968.08,9968.08,9863.15,9863.15,1600],["2021-03-03",10352.81,10352.81,10352.81,10352.81,100],["2021-03-04",10177.93,10177.93,10142.95,10142.95,1600],["2021-03-05",10142.95,10142.95,10142.95,10142.95,1900],["2021-03-08",10142.95,10177.93,10142.95,10177.93,200],["2021-03-09",10247.88,10247.88,10247.88,10247.88,100],["2021-03-10",10282.86,10282.86,10212.91,10212.91,500],["2021-03-11",10142.95,10142.95,10142.95,10142.95,300],["2021-03-12",10142.95,10212.91,10142.95,10212.91,2300],["2021-03-15",10282.86,10317.83,10282.86,10317.83,300],["2021-03-16",10317.83,10317.83,10282.86,10282.86,300],["2021-03-17",10282.86,10352.81,10282.86,10352.81,800],["2021-03-18",10352.81,10352.81,10317.83,10317.83,2000],["2021-03-19",10282.86,10352.81,10282.86,10352.81,600],["2021-03-22",10282.86,10422.76,9793.2,10422.76,11500],["2021-03-23",10422.76,10422.76,10422.76,10422.76,100],["2021-03-24",10422.76,10422.76,10422.76,10422.76,0],["2021-03-25",9828.17,10387.78,9793.2,10387.78,3800],["2021-03-26",10387.78,10387.78,10387.78,10387.78,0],["2021-03-29",10352.81,10352.81,10142.95,10352.81,3100],["2021-03-30",10212.91,10282.86,9793.2,9793.2,14400],["2021-03-31",10352.81,10352.81,10142.95,10352.81,4800],["2021-04-01",10492.71,10492.71,10352.81,10352.81,2600],["2021-04-02",11052.32,11052.32,10352.81,10842.47,6400],["2021-04-05",10842.47,10982.37,10842.47,10982.37,5700],["2021-04-06",10982.37,11017.35,10982.37,10982.37,2000],["2021-04-07",11017.35,11052.32,10982.37,10982.37,3900],["2021-04-08",11157.25,11157.25,10982.37,10982.37,2800],["2021-04-09",10982.37,11052.32,10982.37,11052.32,1000],["2021-04-12",10352.81,11017.35,10352.81,11017.35,16100],["2021-04-13",10982.37,11052.32,10982.37,10982.37,3600],["2021-04-14",11052.32,11052.32,11017.35,11017.35,600],["2021-04-15",10947.4,11017.35,10632.61,11017.35,2200],["2021-04-16",10527.69,11052.32,10247.88,10282.86,10500],["2021-04-19",10282.86,10982.37,10282.86,10947.4,4900],["2021-04-20",10912.42,10912.42,10912.42,10912.42,900],["2021-04-22",10807.49,10807.49,10737.54,10737.54,2100],["2021-04-23",10282.86,10842.47,10282.86,10842.47,1900],["2021-04-26",10282.86,10282.86,10142.95,10142.95,8700],["2021-04-27",10247.88,10247.88,10247.88,10247.88,300],["2021-04-28",10247.88,10247.88,10247.88,10247.88,0],["2021-04-29",10737.54,10737.54,10737.54,10737.54,900],["2021-05-04",10282.86,10282.86,10247.88,10282.86,1800],["2021-05-05",10142.95,10142.95,10073.0,10142.95,4400],["2021-05-06",9828.17,10352.81,9793.2,10352.81,3100],["2021-05-07",10737.54,10737.54,10737.54,10737.54,100],["2021-05-10",10387.78,10387.78,10142.95,10387.78,4100],["2021-05-11",10387.78,10387.78,9933.1,9933.1,700],["2021-05-12",10142.95,10142.95,10003.05,10003.05,400],["2021-05-13",9793.2,10282.86,9793.2,10142.95,9700],["2021-05-14",10247.88,10387.78,10212.91,10212.91,1800],["2021-05-17",10212.91,10212.91,10212.91,10212.91,0],["2021-05-18",10073.0,10177.93,9933.1,10177.93,1600],["2021-05-19",9688.27,10247.88,9688.27,10247.88,2100],["2021-05-20",9968.08,9968.08,9933.1,9933.1,300],["2021-05-21",10003.05,10003.05,10003.05,10003.05,4600],["2021-05-24",9933.1,10003.05,9933.1,9933.1,7000],["2021-05-25",10422.76,10562.66,10352.81,10562.66,5200],["2021-05-26",9933.1,10527.69,9933.1,10527.69,400],["2021-05-27",9968.08,10597.64,9968.08,10597.64,300],["2021-05-28",10597.64,10597.64,10597.64,10597.64,0],["2021-05-31",10038.03,10038.03,9863.15,9968.08,6200],["2021-06-01",10038.03,10212.91,9793.2,10212.91,2100],["2021-06-02",10142.95,10142.95,10142.95,10142.95,1000],["2021-06-03",10422.76,10457.74,9933.1,10352.81,1500],["2021-06-04",10352.81,10352.81,10352.81,10352.81,0],["2021-06-07",10247.88,10282.86,9863.15,9863.15,4700],["2021-06-08",9863.15,10142.95,9338.51,10142.95,7300],["2021-06-09",9793.2,9933.1,9653.29,9933.1,4700],["2021-06-10",9933.1,9933.1,9793.2,9793.2,1000],["2021-06-11",10038.03,10038.03,9793.2,9793.2,2700],["2021-06-14",9793.2,9793.2,9793.2,9793.2,2000],["2021-06-15",9653.29,10003.05,9653.29,10003.05,2300],["2021-06-16",10003.05,10003.05,9828.17,9828.17,2200],["2021-06-17",9828.17,9863.15,9828.17,9863.15,400],["2021-06-18",9793.2,10142.95,9793.2,10142.95,5500],["2021-06-21",10142.95,10142.95,10107.98,10107.98,1400],["2021-06-22",10107.98,10107.98,10073.0,10073.0,700],["2021-06-23",10073.0,10073.0,9933.1,9933.1,3300],["2021-06-24",9898.12,9898.12,9898.12,9898.12,2000],["2021-06-25",9898.12,9898.12,9898.12,9898.12,0],["2021-06-28",9898.12,9898.12,9898.12,9898.12,0],["2021-06-29",9933.1,9933.1,9933.1,9933.1,500],["2021-06-30",9828.17,9898.12,9828.17,9898.12,300],["2021-07-01",9933.1,9933.1,9933.1,9933.1,400],["2021-07-02",9933.1,10073.0,9863.15,10073.0,1600],["2021-07-05",10073.0,10073.0,10073.0,10073.0,2200],["2021-07-06",9863.15,9863.15,9793.2,9863.15,1000],["2021-07-07",10317.83,10317.83,10107.98,10107.98,1700],["2021-07-08",9793.2,9793.2,9793.2,9793.2,12700],["2021-07-09",10107.98,10107.98,9793.2,9793.2,2500],["2021-07-12",9163.63,10073.0,9163.63,9933.1,1800],["2021-07-13",9933.1,9933.1,9933.1,9933.1,0],["2021-07-14",9933.1,9933.1,9933.1,9933.1,0],["2021-07-15",9828.17,9828.17,9793.2,9793.2,400],["2021-07-16",9793.2,9793.2,9373.49,9373.49,5200],["2021-07-19",9373.49,9513.39,9373.49,9373.49,3200],["2021-07-20",9513.39,9513.39,9093.68,9408.46,3600],["2021-07-21",9758.22,9758.22,9513.39,9723.25,500],["2021-07-22",9688.27,9688.27,9688.27,9688.27,400],["2021-07-23",9688.27,9688.27,9653.29,9653.29,400],["2021-07-26",9163.63,9723.25,9163.63,9338.51,600],["2021-07-27",9373.49,9758.22,9373.49,9723.25,5600],["2021-07-28",9723.25,9723.25,9583.34,9583.34,1100],["2021-07-29",9583.34,9583.34,9583.34,9583.34,0],["2021-07-30",9373.49,9513.39,9373.49,9443.44,4700],["2021-08-02",9723.25,9723.25,9723.25,9723.25,100],["2021-08-03",9653.29,9793.2,9653.29,9793.2,10000],["2021-08-04",9793.2,9863.15,9793.2,9793.2,800],["2021-08-05",10107.98,10107.98,9793.2,9933.1,4400],["2021-08-06",9863.15,10038.03,9863.15,10003.05,1100],["2021-08-09",9933.1,10073.0,9933.1,10003.05,1100],["2021-08-10",10107.98,10107.98,10003.05,10073.0,2100],["2021-08-11",10073.0,10772.52,10073.0,10772.52,175000],["2021-08-12",11192.23,11332.13,11122.27,11262.18,19200],["2021-08-13",11751.84,11926.72,11541.98,11926.72,20100],["2021-08-16",11122.27,11681.89,11122.27,11157.25,103600],["2021-08-17",10562.66,11052.32,10562.66,11017.35,18100],["2021-08-18",10422.76,11367.1,10422.76,10982.37,6300],["2021-08-19",10492.71,10877.44,10492.71,10562.66,8800],["2021-08-20",10562.66,10982.37,10562.66,10562.66,13800],["2021-08-23",10562.66,10597.64,10457.74,10457.74,11800],["2021-08-24",10212.91,10212.91,10212.91,10212.91,8700],["2021-08-25",10212.91,10457.74,10107.98,10317.83,4100],["2021-08-26",10877.44,10877.44,10282.86,10282.86,4200],["2021-08-27",10737.54,10737.54,10352.81,10632.61,85300],["2021-08-30",11297.15,11297.15,10632.61,10842.47,10500],["2021-08-31",10632.61,10947.4,10632.61,10947.4,500],["2021-09-01",10912.42,10912.42,10632.61,10842.47,5300],["2021-09-06",10772.52,11087.3,10772.52,11087.3,28500],["2021-09-07",11087.3,11087.3,10982.37,11052.32,5800],["2021-09-08",10982.37,11122.27,10947.4,11122.27,4300],["2021-09-09",11332.13,11332.13,10842.47,11122.27,9100],["2021-09-10",11262.18,11437.06,11227.2,11402.08,13000],["2021-09-13",11472.03,11472.03,11332.13,11332.13,1700],["2021-09-14",11192.23,11402.08,11192.23,11227.2,3800],["2021-09-15",11192.23,11367.1,11192.23,11367.1,5700],["2021-09-16",11402.08,11402.08,11192.23,11402.08,1800],["2021-09-17",11262.18,11262.18,11192.23,11227.2,3700],["2021-09-20",11716.86,11716.86,11052.32,11052.32,5100],["2021-09-21",10842.47,10912.42,10737.54,10842.47,31400],["2021-09-22",11192.23,11227.2,10912.42,11157.25,14600],["2021-09-23",11192.23,11297.15,11052.32,11297.15,10200],["2021-09-24",11052.32,11052.32,11017.35,11052.32,500],["2021-09-27",10842.47,10842.47,10702.57,10702.57,4000],["2021-09-28",10492.71,10982.37,10212.91,10982.37,14600],["2021-09-29",10947.4,10982.37,10947.4,10947.4,4600],["2021-09-30",10947.4,11017.35,10947.4,10947.4,12500],["2021-10-01",10982.37,11017.35,10947.4,11017.35,2500],["2021-10-04",10947.4,10947.4,10492.71,10877.44,14200],["2021-10-05",10877.44,10877.44,10877.44,10877.44,0],["2021-10-06",10562.66,10947.4,10527.69,10912.42,8900],["2021-10-07",10632.61,10877.44,10527.69,10877.44,5100],["2021-10-08",10562.66,10912.42,10562.66,10842.47,2500],["2021-10-11",10912.42,10912.42,10912.42,10912.42,100],["2021-10-12",10702.57,10912.42,10702.57,10737.54,900],["2021-10-13",10772.52,10877.44,10562.66,10562.66,8000],["2021-10-14",11052.32,11052.32,11052.32,11052.32,1700],["2021-10-15",10912.42,10912.42,10807.49,10807.49,2400],["2021-10-18",10772.52,10912.42,10772.52,10912.42,1200],["2021-10-19",11122.27,11122.27,11052.32,11052.32,4500],["2021-10-20",11052.32,11052.32,10912.42,10982.37,12300],["2021-10-21",10982.37,10982.37,10982.37,10982.37,0],["2021-10-22",10562.66,10912.42,10562.66,10842.47,2700],["2021-10-25",10772.52,10772.52,10737.54,10737.54,200],["2021-10-26",10632.61,10737.54,10632.61,10737.54,1100],["2021-10-27",10772.52,10842.47,10737.54,10737.54,1800],["2021-10-28",10737.54,11332.13,10737.54,11332.13,41400],["2021-10-29",11157.25,11192.23,10632.61,11192.23,18500],["2021-11-01",11122.27,11332.13,10912.42,10912.42,8300],["2021-11-02",11122.27,11192.23,11122.27,11192.23,3100],["2021-11-03",11192.23,11192.23,10982.37,10982.37,4600],["2021-11-04",11087.3,11192.23,11087.3,11192.23,3900],["2021-11-05",11157.25,11192.23,11052.32,11157.25,9100],["2021-11-08",11157.25,11227.2,11157.25,11227.2,19300],["2021-11-09",11227.2,11332.13,11192.23,11227.2,10000],["2021-11-10",11262.18,11332.13,11192.23,11192.23,29000],["2021-11-11",11192.23,11611.93,11192.23,11611.93,39700],["2021-11-12",11611.93,11611.93,11541.98,11541.98,14600],["2021-11-15",11611.93,11751.84,11576.96,11751.84,47200],["2021-11-16",11611.93,12101.59,11611.93,12101.59,56600],["2021-11-17",12101.59,12101.59,11541.98,11541.98,95600],["2021-11-18",12031.64,12101.59,11891.74,12031.64,86800],["2021-11-19",12031.64,12031.64,11681.89,11856.76,216600],["2021-11-22",11926.72,11961.69,11716.86,11856.76,123200],["2021-11-23",11961.69,11961.69,11681.89,11751.84,92500],["2021-11-24",11751.84,11786.81,11611.93,11611.93,76700],["2021-11-25",11681.89,11891.74,11437.06,11541.98,236600],["2021-11-26",11541.98,11690.91,11541.98,11653.68,32600],["2021-11-29",11653.68,11839.84,11095.2,11653.68,12700],["2021-11-30",11653.68,11653.68,11169.66,11206.89,49200],["2021-12-01",11169.66,11541.98,10536.71,11169.66,17300],["2021-12-02",10834.57,11132.43,10797.34,10909.04,18700],["2021-12-03",10909.04,11095.2,10797.34,10909.04,58500],["2021-12-06",11318.59,11318.59,10909.04,10909.04,28000],["2021-12-07",10909.04,10909.04,10722.87,10760.11,12100],["2021-12-08",10797.34,10983.5,10797.34,10871.8,9600],["2021-12-09",10871.8,10871.8,10797.34,10871.8,22200],["2021-12-10",10685.64,10871.8,10648.41,10797.34,24900],["2021-12-13",10797.34,10871.8,10722.87,10871.8,54900],["2021-12-14",11095.2,11318.59,11020.73,11095.2,23600],["2021-12-15",11020.73,11095.2,10983.5,10983.5,16400],["2021-12-16",11132.43,11132.43,10871.8,10983.5,14500],["2021-12-17",10983.5,10983.5,10797.34,10946.27,31000],["2021-12-20",10871.8,10909.04,10722.87,10797.34,28200],["2021-12-21",10648.41,11020.73,10648.41,10834.57,7000],["2021-12-22",11132.43,11169.66,10909.04,10909.04,5400],["2021-12-23",11057.96,11057.96,10797.34,10909.04,18000],["2021-12-24",11132.43,11132.43,10760.11,10946.27,32200],["2021-12-27",10983.5,11057.96,10871.8,11057.96,11200],["2021-12-28",10983.5,11132.43,10536.71,11020.73,12700],["2021-12-29",10946.27,11020.73,10871.8,11020.73,8600],["2021-12-30",10797.34,11020.73,10797.34,11020.73,7600],["2021-12-31",11020.73,11057.96,11020.73,11057.96,11100],["2022-01-04",11057.96,11318.59,10834.57,11057.96,11200],["2022-01-05",11057.96,11057.96,10871.8,11020.73,19900],["2022-01-06",10834.57,11020.73,10797.34,10946.27,15600],["2022-01-07",10946.27,11020.73,10871.8,10983.5,13900],["2022-01-10",10797.34,10983.5,10797.34,10871.8,26600],["2022-01-11",10797.34,10909.04,10760.11,10760.11,11500],["2022-01-12",10797.34,11020.73,10760.11,10983.5,5700],["2022-01-13",10797.34,10946.27,10722.87,10946.27,13800],["2022-01-14",10909.04,10909.04,10722.87,10871.8,4400],["2022-01-17",10871.8,10871.8,10611.18,10611.18,39500],["2022-01-18",10573.95,10611.18,10425.02,10499.48,11000],["2022-01-19",10499.48,10499.48,10276.09,10276.09,8300],["2022-01-20",10276.09,10573.95,10276.09,10536.71,3300],["2022-01-21",10573.95,11132.43,10425.02,10536.71,9300],["2022-01-24",10425.02,10797.34,10350.55,10499.48,11300],["2022-01-25",10573.95,10573.95,10499.48,10573.95,2200],["2022-01-26",10573.95,10573.95,10573.95,10573.95,3300],["2022-01-27",10536.71,10648.41,10425.02,10648.41,5200],["2022-01-28",10499.48,10499.48,10350.55,10425.02,1900],["2022-02-07",10387.78,10722.87,10387.78,10722.87,2000],["2022-02-08",10797.34,10797.34,10462.25,10722.87,20700],["2022-02-09",10685.64,10760.11,10573.95,10760.11,8000],["2022-02-10",10722.87,10797.34,10722.87,10722.87,4900],["2022-02-11",10648.41,10797.34,10499.48,10760.11,700],["2022-02-14",10760.11,10760.11,10722.87,10760.11,6000],["2022-02-15",10611.18,10760.11,10276.09,10722.87,3600],["2022-02-16",10797.34,10797.34,10573.95,10722.87,1900],["2022-02-17",10499.48,10797.34,10499.48,10760.11,5600],["2022-02-18",10760.11,10760.11,10722.87,10722.87,5700],["2022-02-21",10871.8,11095.2,10834.57,10834.57,17100],["2022-02-22",10573.95,11132.43,10573.95,10946.27,1100],["2022-02-23",10946.27,10983.5,10797.34,10946.27,1100],["2022-02-24",10722.87,11095.2,10573.95,10611.18,8700],["2022-02-25",10573.95,11095.2,10536.71,10871.8,3400],["2022-02-28",10536.71,10871.8,10536.71,10648.41,1900],["2022-03-01",10648.41,10797.34,10573.95,10573.95,18100],["2022-03-02",10722.87,10722.87,10499.48,10536.71,11000],["2022-03-03",10611.18,10797.34,10573.95,10722.87,19100],["2022-03-04",10871.8,10871.8,10722.87,10722.87,12100],["2022-03-07",10611.18,10797.34,10573.95,10797.34,17900],["2022-03-08",10685.64,10760.11,10648.41,10722.87,9700],["2022-03-09",10648.41,10722.87,10462.25,10573.95,22300],["2022-03-10",10722.87,10722.87,10573.95,10648.41,22100],["2022-03-11",10648.41,11057.96,10611.18,11020.73,53100],["2022-03-14",10946.27,10946.27,10685.64,10722.87,23700],["2022-03-15",10797.34,10797.34,10536.71,10611.18,15900],["2022-03-16",10797.34,10871.8,10648.41,10871.8,5100],["2022-03-17",10871.8,11095.2,10871.8,10983.5,21100],["2022-03-18",10946.27,11132.43,10871.8,11095.2,34100],["2022-03-21",10946.27,11095.2,10871.8,10871.8,9400],["2022-03-22",11132.43,11132.43,10722.87,11020.73,16700],["2022-03-23",11020.73,11057.96,10871.8,10909.04,9400],["2022-03-24",10983.5,11020.73,10797.34,11020.73,15500],["2022-03-25",10871.8,11020.73,10722.87,11020.73,21900],["2022-03-28",10834.57,11020.73,10760.11,11020.73,6300],["2022-03-29",10946.27,11020.73,10834.57,11020.73,15400],["2022-03-30",11169.66,11169.66,10871.8,10946.27,4900],["2022-03-31",11020.73,11690.91,11020.73,11690.91,132400],["2022-04-01",12472.79,12472.79,12286.63,12472.79,101100],["2022-04-04",12733.41,13329.13,12733.41,12994.04,66800],["2022-04-05",12100.47,12882.34,12100.47,12212.16,85300],["2022-04-06",12174.93,12174.93,11765.38,11765.38,50000],["2022-04-07",11616.45,11690.91,11430.29,11541.98,22000],["2022-04-08",11914.3,12100.47,11393.05,11504.75,24600],["2022-04-12",11877.07,11877.07,11169.66,11169.66,29000],["2022-04-13",11169.66,11244.12,10797.34,10797.34,22300],["2022-04-14",11541.98,11541.98,10946.27,11541.98,22200],["2022-04-15",12212.16,12212.16,11690.91,11765.38,15000],["2022-04-18",11690.91,11690.91,10983.5,11467.52,8900],["2022-04-19",11393.05,11467.52,10797.34,11020.73,19400],["2022-04-20",10946.27,11318.59,10909.04,11020.73,13900],["2022-04-21",11244.12,11244.12,10462.25,10871.8,15500],["2022-04-22",10722.87,11095.2,10127.16,10127.16,31400],["2022-04-25",10425.02,10648.41,10015.46,10127.16,55600],["2022-04-26",9903.77,10425.02,9903.77,10350.55,15100],["2022-04-27",10350.55,10350.55,9680.37,10276.09,24100],["2022-04-28",10276.09,10350.55,10052.69,10127.16,54500],["2022-04-29",10834.57,10834.57,10425.02,10797.34,12100],["2022-05-04",10834.57,11467.52,10313.32,11467.52,22700],["2022-05-05",10834.57,11355.82,10685.64,10685.64,9700],["2022-05-06",10499.48,10573.95,10164.39,10313.32,8200],["2022-05-09",10238.86,10425.02,9792.07,9903.77,14700],["2022-05-10",9308.05,10276.09,9308.05,9903.77,28000],["2022-05-11",9829.3,10089.93,9792.07,10089.93,33200],["2022-05-12",10052.69,10052.69,9419.75,9456.98,53400],["2022-05-13",9680.37,9680.37,8861.26,9010.19,13500],["2022-05-16",9010.19,9605.91,9010.19,9084.66,32000],["2022-05-17",9121.89,9456.98,9121.89,9456.98,18700],["2022-05-18",10052.69,10052.69,9792.07,9866.53,26900],["2022-05-19",9643.14,9829.3,9494.21,9494.21,1500],["2022-05-20",9494.21,9792.07,9494.21,9605.91,2500],["2022-05-23",9605.91,9941.0,9419.75,9419.75,7000],["2022-05-24",9419.75,9717.6,9419.75,9419.75,5400],["2022-05-25",9605.91,9680.37,9531.44,9531.44,2600],["2022-05-26",9792.07,9792.07,9568.68,9605.91,3500],["2022-05-27",9680.37,9829.3,9680.37,9717.6,9600],["2022-05-30",9680.37,9941.0,9680.37,9903.77,19600],["2022-05-31",9717.6,9903.77,9717.6,9829.3,7000],["2022-06-01",9829.3,9829.3,9680.37,9680.37,19600],["2022-06-02",9792.07,9829.3,9680.37,9829.3,20700],["2022-06-03",9978.23,9978.23,9680.37,9792.07,16000],["2022-06-06",9456.98,9792.07,9456.98,9792.07,6000],["2022-06-07",9419.75,9680.37,9419.75,9680.37,2000],["2022-06-08",9680.37,9866.53,9568.68,9568.68,1900],["2022-06-09",9680.37,9680.37,9419.75,9680.37,2500],["2022-06-10",9680.37,9680.37,9568.68,9568.68,500],["2022-06-13",9643.14,9643.14,9643.14,9643.14,300],["2022-06-14",9643.14,9643.14,9643.14,9643.14,300],["2022-06-15",9605.91,9605.91,9010.19,9531.44,18100],["2022-06-16",9531.44,9531.44,9531.44,9531.44,7100],["2022-06-17",9531.44,9531.44,9159.12,9159.12,4800],["2022-06-20",9605.91,9605.91,9084.66,9308.05,13100],["2022-06-21",8861.26,9568.68,8824.03,9568.68,1000],["2022-06-22",9159.12,9196.35,9159.12,9196.35,400],["2022-06-23",9494.21,9494.21,9047.43,9308.05,2100],["2022-06-24",9382.51,9382.51,9121.89,9121.89,1600],["2022-06-27",9047.43,9196.35,8972.96,9159.12,47900],["2022-06-28",9233.59,9494.21,9233.59,9345.28,8100],["2022-06-29",9159.12,9159.12,9121.89,9121.89,3000],["2022-06-30",9159.12,9159.12,9084.66,9084.66,4000],["2022-07-01",8972.96,9270.82,8935.73,9084.66,1400],["2022-07-04",9270.82,9308.05,9270.82,9270.82,900],["2022-07-05",9270.82,9270.82,9159.12,9233.59,5700],["2022-07-06",8898.5,8972.96,8824.03,8972.96,3200],["2022-07-07",8935.73,9010.19,8935.73,8972.96,3600],["2022-07-08",9047.43,9345.28,9047.43,9308.05,8100],["2022-07-11",9308.05,9308.05,9270.82,9270.82,200],["2022-07-12",8898.5,9159.12,8898.5,9159.12,2000],["2022-07-13",9159.12,9196.35,9159.12,9196.35,4200],["2022-07-14",9084.66,9084.66,9084.66,9084.66,200],["2022-07-15",9270.82,9270.82,9121.89,9121.89,1000],["2022-07-18",9121.89,9121.89,9084.66,9121.89,2300],["2022-07-19",9270.82,9308.05,9270.82,9308.05,1100],["2022-07-20",9308.05,9308.05,9159.12,9159.12,11700],["2022-07-21",9159.12,9159.12,9159.12,9159.12,0],["2022-07-22",9159.12,9159.12,9159.12,9159.12,2100],["2022-07-25",9159.12,9159.12,9159.12,9159.12,200],["2022-07-26",9159.12,9159.12,9084.66,9084.66,5200],["2022-07-27",9010.19,9345.28,9010.19,9345.28,4800],["2022-07-28",9754.84,9978.23,9643.14,9978.23,34000],["2022-07-29",9978.23,10276.09,9419.75,9419.75,2400],["2022-08-01",9159.12,9941.0,9159.12,9680.37,3100],["2022-08-02",9643.14,9643.14,9568.68,9643.14,1500],["2022-08-03",9382.51,9680.37,9382.51,9680.37,900],["2022-08-04",9680.37,9754.84,9680.37,9680.37,2600],["2022-08-05",9754.84,9829.3,9754.84,9829.3,2500],["2022-08-08",9829.3,10127.16,9792.07,10127.16,1500],["2022-08-09",9605.91,10052.69,9605.91,9829.3,10500],["2022-08-10",9903.77,10052.69,9903.77,10052.69,9000],["2022-08-11",9680.37,10052.69,9680.37,10052.69,23900],["2022-08-12",10015.46,10052.69,9978.23,10052.69,36400],["2022-08-15",10089.93,10127.16,10089.93,10127.16,12700],["2022-08-16",10127.16,10127.16,10089.93,10089.93,3300],["2022-08-17",10089.93,10089.93,10052.69,10052.69,3000],["2022-08-18",10052.69,10052.69,10052.69,10052.69,0],["2022-08-19",10052.69,10052.69,10052.69,10052.69,0],["2022-08-22",10052.69,10052.69,10052.69,10052.69,0],["2022-08-23",10052.69,10052.69,10052.69,10052.69,0],["2022-08-24",9680.37,10201.62,9680.37,10164.39,300],["2022-08-25",9792.07,10127.16,9792.07,10127.16,500],["2022-08-26",10127.16,10127.16,10127.16,10127.16,0],["2022-08-29",9568.68,9568.68,9568.68,9568.68,100],["2022-08-30",9456.98,9829.3,9456.98,9829.3,300],["2022-08-31",9829.3,9829.3,9829.3,9829.3,0],["2022-09-05",9754.84,9754.84,9754.84,9754.84,4500],["2022-09-06",9754.84,9792.07,9754.84,9792.07,200],["2022-09-07",9754.84,9754.84,9754.84,9754.84,900],["2022-09-08",9792.07,9866.53,9792.07,9829.3,10800],["2022-09-09",9829.3,9829.3,9829.3,9829.3,7000],["2022-09-12",9829.3,9829.3,9829.3,9829.3,0],["2022-09-13",9829.3,9829.3,9829.3,9829.3,0],["2022-09-14",9308.05,9903.77,9233.59,9717.6,1100],["2022-09-15",9456.98,9456.98,9456.98,9456.98,100],["2022-09-16",9941.0,9941.0,9680.37,9680.37,200],["2022-09-19",9084.66,9568.68,9084.66,9308.05,2300],["2022-09-20",8972.96,9568.68,8972.96,9568.68,500],["2022-09-21",9568.68,9568.68,9568.68,9568.68,0],["2022-09-22",9568.68,9568.68,9568.68,9568.68,0],["2022-09-23",9047.43,9270.82,9047.43,9270.82,1200],["2022-09-26",9419.75,9419.75,9010.19,9196.35,1100],["2022-09-27",9159.12,9382.51,9159.12,9382.51,300],["2022-09-28",9308.05,9308.05,9010.19,9010.19,400],["2022-09-29",9531.44,9531.44,8675.1,9456.98,400],["2022-09-30",9419.75,9456.98,8935.73,8935.73,10100],["2022-10-03",9494.21,9494.21,8935.73,8935.73,7700],["2022-10-04",8786.8,9270.82,8786.8,9270.82,200],["2022-10-05",9233.59,9270.82,8861.26,9270.82,400],["2022-10-06",8972.96,9047.43,8972.96,9010.19,800],["2022-10-07",9121.89,9121.89,8935.73,9010.19,10100],["2022-10-10",8414.48,9270.82,8414.48,9270.82,500],["2022-10-11",8675.1,9159.12,8675.1,8935.73,3000],["2022-10-12",8414.48,8563.41,8414.48,8563.41,300],["2022-10-13",8265.55,9010.19,8265.55,9010.19,400],["2022-10-14",8611.51,9488.61,8611.51,9488.61,300],["2022-10-17",8930.46,9408.87,8930.46,9408.87,1200],["2022-10-18",9408.87,9408.87,9408.87,9408.87,0],["2022-10-19",8970.32,9129.8,8970.32,9129.8,400],["2022-10-20",9010.19,9010.19,8770.98,8770.98,2700],["2022-10-21",9209.53,9329.14,8930.46,9289.27,1700],["2022-10-24",9408.87,9408.87,9408.87,9408.87,100],["2022-10-25",8770.98,9408.87,8770.98,9408.87,4400],["2022-10-26",8890.59,9927.16,8850.72,9568.35,6500],["2022-10-27",9129.8,9129.8,9129.8,9129.8,300],["2022-10-28",8651.38,9329.14,8651.38,9329.14,900],["2022-10-31",8810.85,9249.4,8770.98,9249.4,500],["2022-11-01",8930.46,9488.61,8890.59,9488.61,400],["2022-11-02",9488.61,9488.61,9488.61,9488.61,0],["2022-11-03",8890.59,8930.46,8890.59,8930.46,600],["2022-11-04",8452.04,8491.91,8452.04,8491.91,1500],["2022-11-07",8531.78,8531.78,8491.91,8491.91,2400],["2022-11-08",8890.59,8890.59,8013.49,8731.12,700],["2022-11-09",8452.04,8571.64,8452.04,8452.04,3300],["2022-11-10",7933.75,7933.75,7933.75,7933.75,500],["2022-11-11",7933.75,7933.75,7933.75,7933.75,0],["2022-11-14",7933.75,7933.75,7933.75,7933.75,0],["2022-11-15",7391.55,8412.17,7383.57,7965.65,1500],["2022-11-16",7574.94,8452.04,7574.94,8452.04,1600],["2022-11-17",7973.62,8452.04,7973.62,8452.04,2200],["2022-11-18",8691.25,8691.25,7909.83,7909.83,1100],["2022-11-21",7909.83,7909.83,7909.83,7909.83,0],["2022-11-22",8013.49,8013.49,7973.62,7973.62,2100],["2022-11-23",7582.91,7582.91,7582.91,7582.91,100],["2022-11-24",8013.49,8013.49,8013.49,8013.49,100],["2022-11-25",8013.49,8013.49,8013.49,8013.49,0],["2022-11-28",8332.43,8372.3,7614.81,7614.81,1000],["2022-11-29",7822.12,7822.12,7806.18,7806.18,11100],["2022-11-30",8292.57,8332.43,7830.1,8212.83,4100],["2022-12-01",7670.62,8691.25,7670.62,8212.83,6700],["2022-12-02",8013.49,8491.91,8013.49,8412.17,1200],["2022-12-05",8093.23,8890.59,8093.23,8691.25,9000],["2022-12-06",8372.3,9289.27,8093.23,9169.67,900],["2022-12-07",8531.78,9488.61,8531.78,9129.8,1400],["2022-12-08",8531.78,9648.08,8491.91,8491.91,30900],["2022-12-09",8292.57,8292.57,8212.83,8212.83,1100],["2022-12-12",8212.83,8212.83,8212.83,8212.83,0],["2022-12-13",8053.36,8292.57,8053.36,8292.57,3200],["2022-12-14",8292.57,8292.57,8292.57,8292.57,0],["2022-12-15",8252.7,8412.17,8252.7,8412.17,1500],["2022-12-16",8412.17,8412.17,8412.17,8412.17,200],["2022-12-19",8212.83,8252.7,8212.83,8252.7,5300],["2022-12-20",8252.7,8252.7,8252.7,8252.7,0],["2022-12-21",8611.51,8611.51,8491.91,8491.91,200],["2022-12-22",8093.23,8491.91,8093.23,8491.91,200],["2022-12-23",8372.3,8372.3,8372.3,8372.3,900],["2022-12-26",8372.3,8372.3,8372.3,8372.3,0],["2022-12-27",8372.3,8372.3,8372.3,8372.3,0],["2022-12-28",8133.09,8133.09,8133.09,8133.09,100],["2022-12-29",8332.43,8332.43,8332.43,8332.43,100],["2022-12-30",8651.38,8651.38,8651.38,8651.38,100],["2023-01-03",8651.38,8651.38,8651.38,8651.38,0],["2023-01-04",8611.51,9010.19,8611.51,9010.19,400],["2023-01-05",9010.19,9010.19,9010.19,9010.19,100],["2023-01-06",9010.19,9010.19,9010.19,9010.19,0],["2023-01-09",9448.74,9448.74,9448.74,9448.74,100],["2023-01-10",8810.85,9249.4,8810.85,8810.85,12100],["2023-01-11",8452.04,8452.04,8372.3,8372.3,19200],["2023-01-12",8452.04,8452.04,8452.04,8452.04,700],["2023-01-13",8252.7,8452.04,8212.83,8452.04,8300],["2023-01-16",8452.04,8452.04,8452.04,8452.04,0],["2023-01-17",8133.09,8531.78,8133.09,8531.78,700],["2023-01-18",8770.98,9089.93,8452.04,8810.85,9700],["2023-01-19",8452.04,8452.04,8452.04,8452.04,1600],["2023-01-27",8093.23,8452.04,8013.49,8452.04,1900],["2023-01-30",8452.04,8611.51,8452.04,8452.04,4400],["2023-01-31",8252.7,8491.91,8252.7,8491.91,400],["2023-02-01",8531.78,8611.51,8531.78,8611.51,700],["2023-02-02",8810.85,8810.85,8571.64,8571.64,300],["2023-02-03",8571.64,8571.64,8571.64,8571.64,0],["2023-02-06",8571.64,8571.64,8571.64,8571.64,0],["2023-02-07",8372.3,8531.78,8372.3,8372.3,3900],["2023-02-08",8372.3,8372.3,8372.3,8372.3,700],["2023-02-09",8372.3,8372.3,8372.3,8372.3,0],["2023-02-10",8332.43,8611.51,8053.36,8611.51,800],["2023-02-13",8531.78,8531.78,8292.57,8452.04,1400],["2023-02-14",8212.83,8212.83,8212.83,8212.83,400],["2023-02-15",8292.57,8292.57,8292.57,8292.57,2000],["2023-02-16",8292.57,8292.57,8292.57,8292.57,0],["2023-02-17",8691.25,8731.12,8691.25,8731.12,300],["2023-02-20",8731.12,8850.72,8452.04,8770.98,5100],["2023-02-21",8531.78,8731.12,8412.17,8452.04,10700],["2023-02-22",8292.57,8292.57,8212.83,8252.7,800],["2023-02-23",8452.04,8452.04,8452.04,8452.04,700],["2023-02-24",8372.3,8372.3,8372.3,8372.3,2800],["2023-02-27",8292.57,8292.57,8292.57,8292.57,1600],["2023-02-28",8252.7,8252.7,8252.7,8252.7,1500],["2023-03-01",8412.17,8412.17,8412.17,8412.17,100],["2023-03-02",8452.04,8452.04,8212.83,8212.83,500],["2023-03-03",8332.43,8332.43,8332.43,8332.43,200],["2023-03-06",8172.96,8731.12,8172.96,8292.57,9600],["2023-03-07",8212.83,8212.83,8133.09,8133.09,400],["2023-03-08",8133.09,8133.09,8133.09,8133.09,0],["2023-03-09",8292.57,8292.57,8292.57,8292.57,100],["2023-03-10",8372.3,8372.3,8372.3,8372.3,4100],["2023-03-13",8372.3,8372.3,8372.3,8372.3,0],["2023-03-14",8372.3,8372.3,8372.3,8372.3,0],["2023-03-15",8372.3,8452.04,8212.83,8452.04,5300],["2023-03-16",8252.7,8452.04,8172.96,8452.04,1400],["2023-03-17",8452.04,8452.04,8452.04,8452.04,0],["2023-03-20",8452.04,8452.04,8452.04,8452.04,0],["2023-03-21",8252.7,8452.04,8252.7,8452.04,9400],["2023-03-22",8452.04,8452.04,8452.04,8452.04,0],["2023-03-23",8172.96,8252.7,8133.09,8252.7,1800],["2023-03-24",8252.7,8252.7,8252.7,8252.7,5400],["2023-03-27",8252.7,8292.57,8252.7,8292.57,6500],["2023-03-28",8412.17,8452.04,8292.57,8292.57,6000],["2023-03-29",8292.57,8292.57,8292.57,8292.57,0],["2023-03-30",8292.57,8452.04,8252.7,8252.7,13400],["2023-03-31",8252.7,8252.7,8252.7,8252.7,0],["2023-04-03",8292.57,8292.57,8252.7,8252.7,2400],["2023-04-04",8252.7,8412.17,8252.7,8412.17,2300],["2023-04-05",8452.04,8491.91,8372.3,8412.17,600],["2023-04-06",8252.7,8531.78,8252.7,8491.91,3400],["2023-04-07",8252.7,8651.38,8252.7,8372.3,2700],["2023-04-10",8292.57,8412.17,8292.57,8412.17,8200],["2023-04-11",8452.04,8452.04,8452.04,8452.04,400],["2023-04-12",8452.04,8452.04,8412.17,8452.04,21600],["2023-04-13",8452.04,8452.04,8452.04,8452.04,500],["2023-04-14",8452.04,8452.04,8292.57,8292.57,700],["2023-04-17",8252.7,8292.57,8252.7,8292.57,200],["2023-04-18",8292.57,8292.57,8292.57,8292.57,0],["2023-04-19",8372.3,8372.3,8372.3,8372.3,2500],["2023-04-20",8372.3,8372.3,8372.3,8372.3,0],["2023-04-21",8292.57,8292.57,8292.57,8292.57,1800],["2023-04-24",8292.57,8292.57,8053.36,8053.36,4200],["2023-04-25",8053.36,8053.36,8053.36,8053.36,0],["2023-04-26",7830.1,8053.36,7830.1,7893.89,20600],["2023-04-27",8252.7,8292.57,7654.68,8292.57,12500],["2023-04-28",7893.89,7901.86,7814.15,7901.86,7200],["2023-05-04",7893.89,7893.89,7814.15,7877.94,13000],["2023-05-05",7869.96,7949.7,7869.96,7909.83,14300],["2023-05-08",7973.62,8093.23,7901.86,8093.23,14200],["2023-05-09",8093.23,8252.7,8093.23,8093.23,4900],["2023-05-10",8172.96,8372.3,7774.28,7933.75,28500],["2023-05-11",7933.75,7933.75,7822.12,7822.12,4100],["2023-05-12",8292.57,8292.57,7917.81,7933.75,2400],["2023-05-15",7933.75,8133.09,7925.78,8013.49,7200],["2023-05-16",8053.36,8053.36,8053.36,8053.36,2700],["2023-05-17",8053.36,8212.83,7933.75,8212.83,39200],["2023-05-18",8133.09,8172.96,8133.09,8172.96,800],["2023-05-19",7973.62,8731.12,7973.62,8452.04,4800],["2023-05-22",8133.09,8212.83,8133.09,8212.83,3700],["2023-05-23",8332.43,8332.43,8332.43,8332.43,100],["2023-05-24",8053.36,8412.17,8053.36,8412.17,600],["2023-05-25",8133.09,8133.09,7973.62,7973.62,5000],["2023-05-26",8133.09,8133.09,7822.12,7893.89,12200],["2023-05-29",7893.89,7893.89,7822.12,7822.12,30200],["2023-05-30",8053.36,8053.36,7893.89,7973.62,12000],["2023-05-31",8013.49,8013.49,8013.49,8013.49,100],["2023-06-01",7973.62,7973.62,7893.89,7973.62,2500],["2023-06-02",7973.62,8053.36,7973.62,7973.62,4100],["2023-06-05",7830.1,7973.62,7830.1,7973.62,5000],["2023-06-06",8013.49,8013.49,8013.49,8013.49,1000],["2023-06-07",8133.09,8133.09,8013.49,8013.49,700],["2023-06-08",8013.49,8013.49,7973.62,7973.62,1800],["2023-06-09",8053.36,8053.36,7965.65,7965.65,3500],["2023-06-12",7965.65,7973.62,7965.65,7973.62,3000],["2023-06-13",8053.36,8053.36,7893.89,8053.36,1000],["2023-06-14",8053.36,8053.36,7973.62,7973.62,2300],["2023-06-15",7973.62,7973.62,7973.62,7973.62,5900],["2023-06-16",7973.62,7973.62,7973.62,7973.62,0],["2023-06-19",7973.62,7973.62,7973.62,7973.62,0],["2023-06-20",7973.62,7973.62,7901.86,7941.73,1700],["2023-06-21",7973.62,8212.83,7973.62,8212.83,5700],["2023-06-22",8212.83,8212.83,8172.96,8172.96,400],["2023-06-23",7973.62,8212.83,7973.62,8093.23,9300],["2023-06-26",8212.83,8212.83,8133.09,8133.09,200],["2023-06-27",8093.23,8133.09,7973.62,8053.36,9800],["2023-06-28",8053.36,8133.09,8053.36,8053.36,700],["2023-06-29",8053.36,8053.36,8013.49,8053.36,4500],["2023-06-30",8133.09,8133.09,7973.62,7973.62,4200],["2023-07-03",8172.96,8172.96,8053.36,8053.36,1100],["2023-07-04",8053.36,8053.36,8053.36,8053.36,2300],["2023-07-05",8093.23,8093.23,8013.49,8013.49,4900],["2023-07-06",8212.83,8292.57,7973.62,7973.62,12200],["2023-07-07",8013.49,8013.49,7973.62,8013.49,11200],["2023-07-10",8053.36,8212.83,8053.36,8212.83,300],["2023-07-11",8212.83,8212.83,8053.36,8093.23,3100],["2023-07-12",8372.3,8412.17,8332.43,8332.43,400],["2023-07-13",8252.7,8412.17,8252.7,8412.17,2900],["2023-07-14",8133.09,8133.09,8053.36,8093.23,21100],["2023-07-17",8093.23,8133.09,8093.23,8093.23,7000],["2023-07-18",8252.7,8252.7,8252.7,8252.7,100],["2023-07-19",8093.23,8252.7,8013.49,8252.7,5000],["2023-07-20",8252.7,8252.7,8172.96,8252.7,1900],["2023-07-21",8013.49,8133.09,7973.62,8053.36,19600],["2023-07-24",8013.49,8013.49,7893.89,7973.62,35500],["2023-07-25",8053.36,8133.09,7957.67,7957.67,10500],["2023-07-26",8053.36,8053.36,7965.65,7965.65,2600],["2023-07-27",8053.36,8053.36,7909.83,8053.36,8800],["2023-07-28",8053.36,8133.09,8013.49,8093.23,23300],["2023-07-31",8053.36,8133.09,7933.75,8133.09,30000],["2023-08-01",8053.36,8053.36,7933.75,7933.75,11700],["2023-08-02",7973.62,8013.49,7933.75,7933.75,22600],["2023-08-03",7925.78,7941.73,7814.15,7854.02,22000],["2023-08-04",7854.02,8013.49,7854.02,8013.49,16100],["2023-08-07",8252.7,8252.7,7933.75,8013.49,26800],["2023-08-08",7973.62,8013.49,7933.75,8013.49,39600],["2023-08-09",8053.36,8093.23,7869.96,7893.89,17800],["2023-08-10",8013.49,8013.49,7854.02,7893.89,8900],["2023-08-11",7893.89,8013.49,7854.02,7973.62,20200],["2023-08-14",8013.49,8013.49,7901.86,8013.49,9200],["2023-08-15",7973.62,8013.49,7917.81,7973.62,2700],["2023-08-16",8013.49,8093.23,7973.62,8093.23,14300],["2023-08-17",8013.49,8013.49,7973.62,7973.62,4900],["2023-08-18",7973.62,8053.36,7854.02,7973.62,28400],["2023-08-21",7893.89,7965.65,7893.89,7965.65,1200],["2023-08-22",7965.65,7973.62,7893.89,7933.75,5000],["2023-08-23",7933.75,7973.62,7925.78,7973.62,1500],["2023-08-24",7893.89,7973.62,7885.91,7973.62,7800],["2023-08-25",7973.62,7973.62,7893.89,7973.62,5900],["2023-08-28",7973.62,8013.49,7933.75,7933.75,5100],["2023-08-29",7973.62,7973.62,7861.99,7965.65,9400],["2023-08-30",7933.75,7973.62,7869.96,7973.62,7100],["2023-08-31",7933.75,8053.36,7933.75,8053.36,8800],["2023-09-05",7957.67,8053.36,7909.83,8013.49,13600],["2023-09-06",7917.81,8053.36,7917.81,8053.36,1700],["2023-09-07",8053.36,8093.23,8053.36,8053.36,5100],["2023-09-08",8133.09,8212.83,8133.09,8172.96,12400],["2023-09-11",8252.7,8252.7,8093.23,8093.23,28400],["2023-09-12",8292.57,8292.57,8093.23,8093.23,9600],["2023-09-13",8212.83,8252.7,8093.23,8172.96,2300],["2023-09-14",8093.23,8212.83,8093.23,8172.96,3200],["2023-09-15",8172.96,8212.83,8093.23,8212.83,12200],["2023-09-18",8212.83,8212.83,8013.49,8053.36,13500],["2023-09-19",8252.7,8252.7,8053.36,8133.09,10600],["2023-09-20",8053.36,8172.96,8053.36,8053.36,14700],["2023-09-21",8010.97,8392.45,8010.97,8341.58,6500],["2023-09-22",8138.13,8138.13,8138.13,8138.13,1000],["2023-09-25",8138.13,8222.9,8053.36,8214.43,4900],["2023-09-26",8375.49,8375.49,8282.24,8290.72,3100],["2023-09-27",8222.9,8222.9,7799.04,8205.95,6800],["2023-09-28",8138.13,8138.13,8138.13,8138.13,800],["2023-09-29",8290.72,8392.45,8290.72,8307.67,2100],["2023-10-02",7968.59,8299.2,7968.59,8299.2,1100],["2023-10-03",7892.29,8205.95,7892.29,8205.95,1100],["2023-10-04",7799.04,8188.99,7799.04,8155.08,800],["2023-10-05",7883.81,8112.7,7883.81,8112.7,2500],["2023-10-06",7926.2,8087.27,7866.86,7866.86,2200],["2023-10-09",7934.68,8044.88,7883.81,8027.93,4100],["2023-10-10",8053.36,8053.36,8027.93,8027.93,4500],["2023-10-11",8019.45,8036.4,7841.43,7883.81,7200],["2023-10-12",8027.93,8027.93,7875.34,8002.49,7400],["2023-10-13",8002.49,8002.49,7841.43,7985.54,2700],["2023-10-16",8019.45,8019.45,7883.81,7883.81,2300],["2023-10-17",8010.97,8010.97,7849.9,7849.9,400],["2023-10-18",7849.9,7968.59,7824.47,7824.47,7800],["2023-10-19",7934.68,7934.68,7926.2,7934.68,400],["2023-10-20",7841.43,7841.43,7841.43,7841.43,100],["2023-10-23",7841.43,7841.43,7841.43,7841.43,0],["2023-10-24",7799.04,7926.2,7629.5,7926.2,1400],["2023-10-25",7926.2,7926.2,7926.2,7926.2,0],["2023-10-26",7926.2,7926.2,7926.2,7926.2,0],["2023-10-27",7883.81,7883.81,7799.04,7883.81,1900],["2023-10-30",7883.81,7883.81,7883.81,7883.81,0],["2023-10-31",7883.81,7883.81,7883.81,7883.81,0],["2023-11-01",7883.81,7883.81,7629.5,7790.56,2600],["2023-11-02",7748.18,7909.25,7748.18,7909.25,900],["2023-11-03",7909.25,7909.25,7909.25,7909.25,0],["2023-11-06",7909.25,7909.25,7909.25,7909.25,0],["2023-11-07",7883.81,7883.81,7883.81,7883.81,300],["2023-11-08",7875.34,7875.34,7875.34,7875.34,1700],["2023-11-09",7875.34,7875.34,7875.34,7875.34,0],["2023-11-10",7621.02,7875.34,7621.02,7875.34,500],["2023-11-13",7883.81,7883.81,7714.27,7866.86,3500],["2023-11-14",7705.79,7756.66,7705.79,7756.66,500],["2023-11-15",7875.34,7875.34,7714.27,7841.43,1000],["2023-11-16",7841.43,7841.43,7841.43,7841.43,100],["2023-11-17",7841.43,7841.43,7756.66,7799.04,900],["2023-11-20",8002.49,8010.97,7756.66,7756.66,600],["2023-11-21",7756.66,7756.66,7756.66,7756.66,0],["2023-11-22",7756.66,7756.66,7756.66,7756.66,0],["2023-11-23",7799.04,7883.81,7722.75,7883.81,2000],["2023-11-24",7883.81,7883.81,7883.81,7883.81,0],["2023-11-27",7799.04,7883.81,7722.75,7883.81,2100],["2023-11-28",7799.04,7883.81,7722.75,7883.81,600],["2023-11-29",7883.81,7883.81,7883.81,7883.81,0],["2023-11-30",7883.81,7883.81,7807.52,7883.81,1100],["2023-12-01",7883.81,7883.81,7799.04,7883.81,300],["2023-12-04",7807.52,7883.81,7807.52,7883.81,6000],["2023-12-05",7807.52,7807.52,7799.04,7799.04,600],["2023-12-06",7799.04,7883.81,7799.04,7883.81,2100],["2023-12-07",7883.81,7883.81,7883.81,7883.81,0],["2023-12-08",7883.81,7968.59,7883.81,7968.59,2200],["2023-12-11",7926.2,8010.97,7926.2,8010.97,500],["2023-12-12",8010.97,8010.97,8010.97,8010.97,0],["2023-12-13",7968.59,7968.59,7968.59,7968.59,242863],["2023-12-14",7968.59,8010.97,7968.59,8010.97,800],["2023-12-15",8044.88,8053.36,8036.4,8053.36,3000],["2023-12-18",7968.59,8095.74,7968.59,8095.74,5100],["2023-12-19",7807.52,8053.36,7807.52,8053.36,200],["2023-12-20",8053.36,8053.36,8053.36,8053.36,0],["2023-12-21",8053.36,8053.36,8053.36,8053.36,500],["2023-12-22",8010.97,8180.52,8010.97,8180.52,5100],["2023-12-25",8053.36,8307.67,8053.36,8307.67,7700],["2023-12-26",8078.79,8307.67,8070.31,8307.67,300],["2023-12-27",8087.27,8307.67,8078.79,8307.67,3000],["2023-12-28",8095.74,8299.2,8070.31,8299.2,2800],["2023-12-29",8299.2,8299.2,8299.2,8299.2,0],["2024-01-02",8299.2,8299.2,7934.68,7934.68,200],["2024-01-03",8053.36,8053.36,8053.36,8053.36,100],["2024-01-04",8129.65,8129.65,8129.65,8129.65,100],["2024-01-05",8053.36,8231.38,8053.36,8138.13,13300],["2024-01-08",8095.74,8307.67,8070.31,8299.2,40000],["2024-01-09",8299.2,8299.2,8180.52,8180.52,5800],["2024-01-10",8138.13,8138.13,8104.22,8104.22,3000],["2024-01-11",8138.13,8383.97,8138.13,8172.04,29700],["2024-01-12",8214.43,8222.9,8214.43,8222.9,1400],["2024-01-15",8214.43,8392.45,8214.43,8392.45,2500],["2024-01-16",8383.97,8392.45,8383.97,8392.45,2200],["2024-01-17",8383.97,8392.45,8383.97,8392.45,5100],["2024-01-18",8383.97,8392.45,8383.97,8392.45,1100],["2024-01-19",8392.45,8392.45,8375.49,8383.97,500],["2024-01-22",8307.67,8307.67,8070.31,8307.67,400],["2024-01-23",8350.06,8477.22,8095.74,8434.83,4500],["2024-01-24",8197.47,8197.47,8197.47,8197.47,100],["2024-01-25",8477.22,8477.22,8477.22,8477.22,100],["2024-01-26",8451.79,8460.26,8451.79,8460.26,200],["2024-01-29",8163.56,8163.56,8163.56,8163.56,500],["2024-01-30",8477.22,8477.22,8477.22,8477.22,100],["2024-01-31",8138.13,8138.13,8053.36,8053.36,700],["2024-02-01",8053.36,8053.36,8053.36,8053.36,2700],["2024-02-02",8053.36,8053.36,8053.36,8053.36,0],["2024-02-05",8053.36,8053.36,8053.36,8053.36,0],["2024-02-06",8222.9,8222.9,8222.9,8222.9,100],["2024-02-07",7968.59,8222.9,7968.59,8222.9,600],["2024-02-15",8222.9,8222.9,8222.9,8222.9,0],["2024-02-16",8222.9,8222.9,8222.9,8222.9,100],["2024-02-19",8222.9,8307.67,8222.9,8307.67,2500],["2024-02-20",8307.67,8307.67,8307.67,8307.67,10000],["2024-02-21",8307.67,8307.67,8307.67,8307.67,0],["2024-02-22",8307.67,8307.67,8307.67,8307.67,0],["2024-02-23",8299.2,8307.67,8299.2,8307.67,18000],["2024-02-26",7892.29,8222.9,7892.29,8222.9,600],["2024-02-27",8222.9,8222.9,8138.13,8138.13,700],["2024-02-28",7968.59,7968.59,7968.59,7968.59,100],["2024-02-29",7968.59,8214.43,7968.59,7968.59,2300],["2024-03-01",7968.59,7968.59,7968.59,7968.59,1100],["2024-03-04",7926.2,8053.36,7807.52,7968.59,192480],["2024-03-05",8138.13,8138.13,7892.29,7892.29,22700],["2024-03-06",7900.77,8053.36,7892.29,7968.59,10400],["2024-03-07",7960.11,8010.97,7960.11,8010.97,363584],["2024-03-08",8010.97,8010.97,7883.81,8002.49,6000],["2024-03-11",8002.49,8002.49,8002.49,8002.49,0],["2024-03-12",7637.97,7883.81,7637.97,7866.86,3100],["2024-03-13",8053.36,8053.36,7799.04,7960.11,15900],["2024-03-14",7807.52,7816.0,7799.04,7799.04,3700],["2024-03-15",7765.13,7841.43,7756.66,7765.13,11100],["2024-03-18",7765.13,7799.04,7756.66,7799.04,3100],["2024-03-19",7799.04,7799.04,7688.84,7714.27,11300],["2024-03-20",7858.38,7858.38,7714.27,7714.27,2900],["2024-03-21",7722.75,7841.43,7629.5,7637.97,30300],["2024-03-22",7714.27,7714.27,7544.73,7544.73,48900],["2024-03-25",7544.73,7629.5,7527.77,7629.5,10800],["2024-03-26",7544.73,7629.5,7510.82,7510.82,8200],["2024-03-27",7544.73,7629.5,7459.95,7629.5,30900],["2024-03-28",7587.11,7799.04,7468.43,7671.88,9300],["2024-03-29",7799.04,7799.04,7790.56,7790.56,200],["2024-04-01",7714.27,7714.27,7561.68,7561.68,1900],["2024-04-02",7578.63,7629.5,7578.63,7629.5,9900],["2024-04-03",7697.31,7748.18,7629.5,7629.5,6800],["2024-04-04",7629.5,7629.5,7629.5,7629.5,7200],["2024-04-05",7629.5,7629.5,7629.5,7629.5,200],["2024-04-08",7510.82,7621.02,7468.43,7544.73,9800],["2024-04-09",7502.34,7502.34,7502.34,7502.34,300],["2024-04-10",7578.63,7578.63,7578.63,7578.63,600],["2024-04-11",7476.91,7654.93,7468.43,7654.93,1300],["2024-04-12",7654.93,7654.93,7654.93,7654.93,0],["2024-04-15",7570.16,7570.16,7476.91,7476.91,1900],["2024-04-16",7485.38,7714.27,7485.38,7587.11,300],["2024-04-17",7587.11,7587.11,7459.95,7570.16,2900],["2024-04-19",7417.57,7417.57,7120.86,7129.34,12500],["2024-04-22",7129.34,7129.34,7129.34,7129.34,10400],["2024-04-23",7129.34,7129.34,7061.52,7061.52,7900],["2024-04-24",7070.0,7078.48,7070.0,7070.0,3100],["2024-04-25",7120.86,7349.75,7120.86,7349.75,1200],["2024-04-26",7341.27,7375.18,7341.27,7375.18,2000],["2024-05-02",7417.57,7451.48,7375.18,7417.57,2100],["2024-05-03",7290.41,7578.63,7290.41,7544.73,50600],["2024-05-06",7578.63,7578.63,7544.73,7544.73,1100],["2024-05-07",7544.73,7544.73,7544.73,7544.73,0],["2024-05-08",7544.73,7544.73,7544.73,7544.73,0],["2024-05-09",7544.73,7544.73,7544.73,7544.73,0],["2024-05-10",7527.77,7527.77,7527.77,7527.77,100],["2024-05-13",7290.41,7527.77,7290.41,7527.77,1200],["2024-05-14",7527.77,7527.77,7459.95,7459.95,6900],["2024-05-15",7332.79,7332.79,7332.79,7332.79,500],["2024-05-16",7332.79,7459.95,7231.07,7459.95,500],["2024-05-17",7459.95,7459.95,7459.95,7459.95,200],["2024-05-20",7459.95,7459.95,7459.95,7459.95,0],["2024-05-21",7587.11,7587.11,7587.11,7587.11,100],["2024-05-22",7417.57,7417.57,7375.18,7375.18,1100],["2024-05-23",7417.57,7417.57,7358.23,7375.18,2000],["2024-05-24",7417.57,7443.0,7375.18,7383.66,40300],["2024-05-27",7383.66,7519.29,7366.7,7519.29,14700],["2024-05-28",7510.82,7519.29,7417.57,7519.29,34400],["2024-05-29",7519.29,7519.29,7519.29,7519.29,23900],["2024-05-30",7553.2,7553.2,7553.2,7553.2,200],["2024-05-31",7553.2,7553.2,7553.2,7553.2,0],["2024-06-03",7553.2,7553.2,7553.2,7553.2,700],["2024-06-04",7553.2,7553.2,7553.2,7553.2,400],["2024-06-05",7383.66,7570.16,7358.23,7570.16,2500],["2024-06-06",7570.16,7714.27,7570.16,7629.5,1400],["2024-06-07",7705.79,7799.04,7637.97,7799.04,4700],["2024-06-10",7561.68,8053.36,7561.68,8027.93,13900],["2024-06-11",7790.56,7960.11,7790.56,7799.04,1900],["2024-06-12",7892.29,8010.97,7637.97,7637.97,1300],["2024-06-13",7841.43,8010.97,7671.88,7951.63,2400],["2024-06-14",7985.54,8036.4,7807.52,7807.52,21100],["2024-06-17",8002.49,8036.4,7722.75,7968.59,3000],["2024-06-18",7968.59,7968.59,7705.79,7705.79,200],["2024-06-19",7790.56,8019.45,7790.56,8019.45,300],["2024-06-20",8044.88,8044.88,7731.22,7731.22,2700],["2024-06-21",8002.49,8010.97,7731.22,8002.49,2000],["2024-06-24",8002.49,8002.49,7841.43,7841.43,1800],["2024-06-25",7832.95,7875.34,7561.68,7875.34,700],["2024-06-26",7671.88,7917.72,7544.73,7917.72,600],["2024-06-27",7866.86,7866.86,7866.86,7866.86,700],["2024-06-28",7883.81,7883.81,7875.34,7875.34,1300],["2024-07-01",7383.66,7883.81,7358.23,7883.81,1100],["2024-07-02",7875.34,7883.81,7875.34,7883.81,500],["2024-07-03",7968.59,8138.13,7883.81,7883.81,1600],["2024-07-04",7883.81,8095.74,7646.45,8095.74,12900],["2024-07-05",7968.59,7968.59,7968.59,7968.59,200],["2024-07-08",7714.27,7960.11,7714.27,7960.11,200],["2024-07-09",7960.11,7960.11,7960.11,7960.11,0],["2024-07-10",8010.97,8010.97,8010.97,8010.97,100],["2024-07-11",7688.84,8053.36,7680.36,8053.36,500],["2024-07-12",8053.36,8053.36,8053.36,8053.36,0],["2024-07-15",8078.79,8078.79,8044.88,8044.88,300],["2024-07-16",8070.31,8095.74,7816.0,8044.88,1400],["2024-07-17",8095.74,8604.38,8053.36,8604.38,86700],["2024-07-18",8731.54,8731.54,8392.45,8392.45,5100],["2024-07-19",8392.45,8392.45,7816.0,8138.13,11000],["2024-07-22",8138.13,8138.13,8138.13,8138.13,3500],["2024-07-23",8112.7,8434.83,8104.22,8434.83,3500],["2024-07-24",8434.83,8434.83,8053.36,8392.45,700],["2024-07-25",8053.36,8392.45,8053.36,8375.49,10700],["2024-07-26",8375.49,8375.49,8053.36,8367.02,800],["2024-07-29",8375.49,8375.49,8367.02,8367.02,1200],["2024-07-30",8053.36,8053.36,8053.36,8053.36,500],["2024-07-31",8053.36,8053.36,8053.36,8053.36,0],["2024-08-01",8341.58,8350.06,8138.13,8138.13,9600],["2024-08-02",8053.36,8392.45,7968.59,8392.45,1500],["2024-08-05",8392.45,8392.45,7883.81,8044.88,9100],["2024-08-06",8477.22,8477.22,7799.04,8044.88,4600],["2024-08-07",8282.24,8282.24,8044.88,8053.36,400],["2024-08-08",8299.2,8324.63,7756.66,8214.43,9500],["2024-08-09",8135.69,8258.17,7785.77,7916.99,7400],["2024-08-12",8293.16,8293.16,8004.47,8004.47,3000],["2024-08-13",8214.43,8214.43,7733.28,8179.43,600],["2024-08-14",7925.74,8126.94,7925.74,7978.23,2200],["2024-08-15",8048.21,8091.95,8013.22,8083.2,2000],["2024-08-16",7978.23,8109.45,7978.23,8109.45,2100],["2024-08-19",7978.23,8100.7,7960.73,8100.7,900],["2024-08-20",8074.46,8074.46,8074.46,8074.46,600],["2024-08-21",8065.71,8126.94,8065.71,8074.46,4600],["2024-08-22",8074.46,8074.46,8074.46,8074.46,0],["2024-08-23",8074.46,8091.95,8074.46,8091.95,2000],["2024-08-26",8258.17,8258.17,8258.17,8258.17,2100],["2024-08-27",8310.65,8310.65,8258.17,8258.17,300],["2024-08-28",8258.17,8301.91,8258.17,8301.91,600],["2024-08-29",8301.91,8301.91,8301.91,8301.91,0],["2024-08-30",8301.91,8398.13,8301.91,8301.91,2500],["2024-09-04",8126.94,8301.91,8126.94,8301.91,500],["2024-09-05",8301.91,8301.91,8301.91,8301.91,0],["2024-09-06",8301.91,8301.91,8301.91,8301.91,0],["2024-09-09",8301.91,8380.64,8293.16,8380.64,2700],["2024-09-10",8380.64,8380.64,8380.64,8380.64,0],["2024-09-11",8354.39,8485.62,8354.39,8476.87,2100],["2024-09-12",8398.13,8573.1,8398.13,8573.1,2100],["2024-09-13",8573.1,8573.1,8573.1,8573.1,0],["2024-09-16",8608.09,8660.58,8608.09,8660.58,400],["2024-09-17",8739.31,8739.31,8739.31,8739.31,200],["2024-09-18",8144.44,8625.58,8135.69,8625.58,18100],["2024-09-19",8625.58,8625.58,8625.58,8625.58,0],["2024-09-20",8144.44,8144.44,8144.44,8144.44,100],["2024-09-23",8144.44,8529.36,8144.44,8529.36,800],["2024-09-24",7951.98,7951.98,7951.98,7951.98,200],["2024-09-25",8441.87,8441.87,8441.87,8441.87,800],["2024-09-26",8529.36,8529.36,8529.36,8529.36,100],["2024-09-27",8503.11,8529.36,8503.11,8529.36,1300],["2024-09-30",8529.36,8529.36,8529.36,8529.36,900],["2024-10-01",8573.1,8660.58,8573.1,8660.58,300],["2024-10-02",8660.58,8704.32,8643.08,8643.08,700],["2024-10-03",8643.08,8643.08,8643.08,8643.08,0],["2024-10-04",8643.08,8643.08,8643.08,8643.08,0],["2024-10-07",8573.1,8573.1,8573.1,8573.1,1000],["2024-10-08",8573.1,8573.1,8573.1,8573.1,0],["2024-10-09",8573.1,8573.1,8573.1,8573.1,0],["2024-10-10",8573.1,8573.1,8573.1,8573.1,0],["2024-10-11",8573.1,8573.1,8573.1,8573.1,0],["2024-10-14",8135.69,8135.69,8135.69,8135.69,300],["2024-10-15",8704.32,8704.32,7873.25,8529.36,1800],["2024-10-16",8520.61,8520.61,8520.61,8520.61,100],["2024-10-17",8573.1,8573.1,7934.49,8520.61,1200],["2024-10-18",8511.86,8511.86,8511.86,8511.86,100],["2024-10-21",8135.69,8476.87,8135.69,8223.17,600],["2024-10-22",8223.17,8310.65,8223.17,8310.65,300],["2024-10-23",8529.36,8529.36,7986.98,8310.65,1400],["2024-10-24",8301.91,8310.65,8301.91,8310.65,1000],["2024-10-25",8065.71,8310.65,8065.71,8310.65,900],["2024-10-28",8485.62,8485.62,8485.62,8485.62,400],["2024-10-29",8468.12,8468.12,8179.43,8179.43,6000],["2024-10-30",8520.61,8520.61,8520.61,8520.61,100],["2024-10-31",8520.61,8520.61,8520.61,8520.61,0],["2024-11-01",8520.61,8520.61,8520.61,8520.61,0],["2024-11-04",8520.61,8520.61,8520.61,8520.61,0],["2024-11-05",8485.62,8529.36,8485.62,8529.36,600],["2024-11-06",8529.36,8529.36,8529.36,8529.36,0],["2024-11-07",8529.36,8573.1,8529.36,8573.1,2600],["2024-11-08",8573.1,8573.1,8573.1,8573.1,0],["2024-11-11",8135.69,8485.62,8048.21,8485.62,1100],["2024-11-12",8135.69,8485.62,8135.69,8485.62,400],["2024-11-13",8135.69,8485.62,8135.69,8485.62,400],["2024-11-14",8135.69,8135.69,8135.69,8135.69,400],["2024-11-15",8135.69,8135.69,8135.69,8135.69,0],["2024-11-18",8398.13,8398.13,8048.21,8048.21,3500],["2024-11-19",8056.96,8056.96,8056.96,8056.96,2600],["2024-11-20",8354.39,8389.39,8354.39,8389.39,200],["2024-11-21",8468.12,8468.12,8468.12,8468.12,100],["2024-11-22",8468.12,8468.12,8468.12,8468.12,0],["2024-11-25",8039.46,8310.65,7978.23,8310.65,700],["2024-11-26",8310.65,8310.65,8310.65,8310.65,0],["2024-11-27",8310.65,8310.65,8310.65,8310.65,0],["2024-11-28",8179.43,8266.91,8179.43,8266.91,400],["2024-11-29",8310.65,8310.65,8310.65,8310.65,100],["2024-12-02",8135.69,8310.65,8135.69,8310.65,400],["2024-12-03",8135.69,8135.69,8135.69,8135.69,300],["2024-12-04",8048.21,8135.69,7960.73,8056.96,2800],["2024-12-05",8056.96,8056.96,8056.96,8056.96,1500],["2024-12-06",8266.91,8266.91,8266.91,8266.91,100],["2024-12-09",8266.91,8266.91,8266.91,8266.91,0],["2024-12-10",8485.62,8485.62,7882.0,8371.89,2300],["2024-12-11",8371.89,8371.89,8371.89,8371.89,0],["2024-12-12",8371.89,8371.89,8371.89,8371.89,0],["2024-12-13",8301.91,8310.65,8301.91,8310.65,500],["2024-12-16",8056.96,8056.96,8056.96,8056.96,500],["2024-12-17",8065.71,8301.91,8065.71,8144.44,30600],["2024-12-18",8293.16,8293.16,8293.16,8293.16,100],["2024-12-19",8310.65,8371.89,8048.21,8048.21,1700],["2024-12-20",8310.65,8310.65,8310.65,8310.65,100],["2024-12-23",7960.73,8310.65,7960.73,8310.65,200],["2024-12-24",7925.74,8004.47,7925.74,8004.47,4100],["2024-12-25",8301.91,8301.91,8301.91,8301.91,100],["2024-12-26",8301.91,8301.91,8301.91,8301.91,0],["2024-12-27",8135.69,8135.69,8135.69,8135.69,800],["2024-12-30",8135.69,8135.69,8135.69,8135.69,100],["2024-12-31",8144.44,8310.65,8144.44,8310.65,300],["2025-01-02",8310.65,8310.65,8048.21,8048.21,300],["2025-01-03",8048.21,8048.21,8048.21,8048.21,0],["2025-01-06",8048.21,8048.21,8048.21,8048.21,0],["2025-01-07",7960.73,8389.39,7960.73,8389.39,1100],["2025-01-08",8389.39,8389.39,8389.39,8389.39,0],["2025-01-09",8389.39,8389.39,8389.39,8389.39,0],["2025-01-10",8389.39,8389.39,8389.39,8389.39,0],["2025-01-13",8310.65,8310.65,8310.65,8310.65,300],["2025-01-14",8310.65,8310.65,8310.65,8310.65,0],["2025-01-15",7759.53,8266.91,7759.53,8266.91,1800],["2025-01-16",8266.91,8266.91,8266.91,8266.91,0],["2025-01-17",8223.17,8249.42,8223.17,8249.42,200],["2025-01-20",8301.91,8301.91,8301.91,8301.91,200],["2025-01-21",8293.16,8293.16,8293.16,8293.16,200],["2025-01-22",8310.65,8310.65,8310.65,8310.65,300],["2025-01-23",8310.65,8310.65,8310.65,8310.65,0],["2025-01-24",8310.65,8310.65,8310.65,8310.65,0],["2025-02-03",7890.75,8441.87,7890.75,8310.65,2800],["2025-02-04",8380.64,8380.64,8310.65,8310.65,2300],["2025-02-05",8310.65,8310.65,8310.65,8310.65,0],["2025-02-06",8310.65,8310.65,8310.65,8310.65,2200],["2025-02-07",8310.65,8310.65,8310.65,8310.65,0],["2025-02-10",8310.65,8310.65,8310.65,8310.65,0],["2025-02-11",8476.87,8573.1,8135.69,8135.69,8300],["2025-02-12",8179.43,8179.43,7995.72,7995.72,400],["2025-02-13",7995.72,7995.72,7995.72,7995.72,0],["2025-02-14",8039.46,8389.39,8039.46,8371.89,2400],["2025-02-17",8310.65,8310.65,8266.91,8266.91,2100],["2025-02-18",8266.91,8266.91,8266.91,8266.91,0],["2025-02-19",8573.1,8573.1,8398.13,8485.62,2700],["2025-02-20",8485.62,8485.62,8398.13,8398.13,300],["2025-02-21",8354.39,8354.39,8223.17,8310.65,2600],["2025-02-24",8205.68,8398.13,8205.68,8398.13,10800],["2025-02-25",8398.13,8476.87,8398.13,8398.13,300],["2025-02-26",8135.69,8223.17,8048.21,8065.71,6900],["2025-02-27",8100.7,8135.69,8065.71,8065.71,9000],["2025-02-28",8056.96,8310.65,8056.96,8074.46,5200],["2025-03-03",8433.13,8433.13,8074.46,8135.69,2200],["2025-03-04",8380.64,8380.64,8074.46,8074.46,600],["2025-03-05",8135.69,8223.17,8074.46,8223.17,4700],["2025-03-06",8065.71,8223.17,8065.71,8223.17,3000],["2025-03-07",8310.65,8354.39,8083.2,8328.15,8400],["2025-03-10",8328.15,8328.15,7899.5,8328.15,2700],["2025-03-11",8328.15,8328.15,8328.15,8328.15,0],["2025-03-12",8056.96,8319.4,8048.21,8319.4,1500],["2025-03-13",8074.46,8345.65,8074.46,8345.65,700],["2025-03-14",8336.9,8345.65,8056.96,8345.65,1200],["2025-03-17",8310.65,8310.65,8048.21,8048.21,2500],["2025-03-18",8266.91,8266.91,8266.91,8266.91,100],["2025-03-19",8135.69,8135.69,8135.69,8135.69,100],["2025-03-20",8223.17,8223.17,8223.17,8223.17,100],["2025-03-21",8223.17,8223.17,8223.17,8223.17,0],["2025-03-24",8179.43,8223.17,8179.43,8223.17,1700],["2025-03-25",8135.69,8223.17,8135.69,8223.17,6200],["2025-03-26",8135.69,8266.91,8135.69,8266.91,5500],["2025-03-27",8266.91,8266.91,8266.91,8266.91,0],["2025-03-28",8266.91,8266.91,8266.91,8266.91,0],["2025-03-31",8048.21,8048.21,8048.21,8048.21,100],["2025-04-01",8135.69,8135.69,7890.75,8135.69,900],["2025-04-02",8135.69,8135.69,8135.69,8135.69,300],["2025-04-03",8135.69,8135.69,7619.56,7960.73,2200],["2025-04-04",7960.73,7960.73,7960.73,7960.73,600],["2025-04-08",7610.81,7943.24,7409.6,7943.24,2100],["2025-04-09",8310.65,8310.65,7392.11,7392.11,8900],["2025-04-10",7890.75,7908.24,7873.25,7908.24,12200],["2025-04-11",7908.24,7960.73,7383.36,7960.73,9700],["2025-04-14",7882.0,7882.0,7628.31,7628.31,2800],["2025-04-15",7523.33,7654.55,7444.6,7645.8,2100],["2025-04-16",7785.77,7785.77,7610.81,7610.81,2400],["2025-04-17",7610.81,7610.81,7610.81,7610.81,0],["2025-04-18",7759.53,7777.02,7619.56,7777.02,5800],["2025-04-21",7777.02,8310.65,7777.02,8048.21,8200],["2025-04-22",7960.73,7960.73,7873.25,7873.25,2200],["2025-04-23",7873.25,8223.17,7873.25,8223.17,3100],["2025-04-24",7785.77,8179.43,7785.77,8179.43,1200],["2025-04-25",8179.43,8179.43,8179.43,8179.43,0],["2025-04-28",8179.43,8258.17,8179.43,8258.17,1000],["2025-04-29",8258.17,8258.17,8258.17,8258.17,0],["2025-05-05",7724.53,8214.43,7698.29,7882.0,7000],["2025-05-06",7890.75,8223.17,7873.25,7873.25,8900],["2025-05-07",8188.18,8188.18,8100.7,8100.7,300],["2025-05-08",8074.46,8074.46,7873.25,7873.25,17700],["2025-05-09",7873.25,7873.25,7847.01,7847.01,10500],["2025-05-12",7890.75,7890.75,7785.77,7785.77,4500],["2025-05-13",7698.29,7873.25,7698.29,7785.77,3200],["2025-05-14",7794.52,7873.25,7707.04,7873.25,10200],["2025-05-15",7794.52,7882.0,7794.52,7882.0,4800],["2025-05-16",7873.25,7873.25,7707.04,7742.03,7700],["2025-05-19",7785.77,7785.77,7742.03,7750.78,9100],["2025-05-20",7750.78,7873.25,7750.78,7759.53,2400],["2025-05-21",7759.53,7759.53,7759.53,7759.53,1000],["2025-05-22",7759.53,7759.53,7759.53,7759.53,1600],["2025-05-23",7759.53,7759.53,7759.53,7759.53,200],["2025-05-26",7768.27,7873.25,7768.27,7873.25,700],["2025-05-27",7873.25,7873.25,7873.25,7873.25,900],["2025-05-28",7969.48,7969.48,7873.25,7873.25,500],["2025-05-29",7873.25,7873.25,7873.25,7873.25,600],["2025-05-30",7785.77,7873.25,7785.77,7873.25,300],["2025-06-02",7873.25,7873.25,7873.25,7873.25,1400],["2025-06-03",8048.21,8135.69,7873.25,7873.25,13600],["2025-06-04",8004.47,8144.44,7715.79,7873.25,1500],["2025-06-05",7838.26,7873.25,7803.27,7803.27,1900],["2025-06-06",8179.43,8179.43,8118.2,8118.2,700],["2025-06-09",7838.26,7847.01,7838.26,7847.01,2100],["2025-06-10",7847.01,7864.5,7847.01,7855.76,2900],["2025-06-11",7855.76,7855.76,7855.76,7855.76,0],["2025-06-12",7855.76,8083.2,7855.76,8048.21,13200],["2025-06-13",8109.45,8135.69,8048.21,8048.21,11400],["2025-06-16",8048.21,8048.21,7838.26,7838.26,5200],["2025-06-17",7873.25,7873.25,7873.25,7873.25,300],["2025-06-18",7873.25,7873.25,7873.25,7873.25,1900],["2025-06-19",7873.25,7873.25,7803.27,7873.25,2100],["2025-06-20",7873.25,7960.73,7873.25,7960.73,1100],["2025-06-23",7960.73,7995.72,7960.73,7995.72,2500],["2025-06-24",7978.23,7995.72,7978.23,7995.72,1000],["2025-06-25",7873.25,7873.25,7873.25,7873.25,100],["2025-06-26",7960.73,7960.73,7960.73,7960.73,2000],["2025-06-27",7960.73,8013.22,7882.0,8013.22,4600],["2025-06-30",7882.0,8013.22,7873.25,7882.0,3300],["2025-07-01",7882.0,7882.0,7882.0,7882.0,0],["2025-07-02",7960.73,7960.73,7794.52,7794.52,13200],["2025-07-03",7978.23,7978.23,7873.25,7873.25,2500],["2025-07-04",7873.25,7873.25,7855.76,7873.25,12300],["2025-07-07",7838.26,7873.25,7698.29,7873.25,7500],["2025-07-08",7873.25,7873.25,7873.25,7873.25,0],["2025-07-09",7995.72,7995.72,7978.23,7978.23,200],["2025-07-10",7960.73,7960.73,7960.73,7960.73,500],["2025-07-11",7960.73,7978.23,7829.51,7978.23,1700],["2025-07-14",7978.23,7978.23,7890.75,7890.75,400],["2025-07-15",7890.75,7890.75,7890.75,7890.75,0],["2025-07-16",7750.78,7750.78,7698.29,7698.29,9900],["2025-07-17",8004.47,8048.21,7960.73,8048.21,10100],["2025-07-18",8048.21,8048.21,8048.21,8048.21,800],["2025-07-21",8048.21,8196.93,8004.47,8196.93,2300],["2025-07-22",8153.19,8153.19,8153.19,8153.19,1000],["2025-07-23",8091.95,8721.81,8091.95,8721.81,72700],["2025-07-24",8721.81,9097.98,8721.81,8923.02,24400],["2025-07-25",8923.02,9054.24,8835.54,8923.02,19800],["2025-07-28",8923.02,9097.98,8660.58,9097.98,53300],["2025-07-29",9097.98,9097.98,8660.58,8923.02,3800],["2025-07-30",8923.02,8923.02,8616.84,8616.84,4000],["2025-07-31",8704.32,9141.72,8660.58,9141.72,21400],["2025-08-01",9054.24,9229.2,8923.02,9185.46,24500],["2025-08-04",9054.24,9797.82,9054.24,9797.82,60600],["2025-08-05",9797.82,10104.01,9797.82,9885.3,17500],["2025-08-06",9929.04,9929.04,9929.04,9929.04,3200],["2025-08-07",9972.78,10060.27,9972.78,10060.27,4600],["2025-08-08",9447.9,10147.75,9447.9,10147.75,20000],["2025-08-11",10322.71,10322.71,10060.27,10191.49,30400],["2025-08-12",10191.49,10891.33,10191.49,10891.33,108000],["2025-08-13",11503.69,11634.92,11110.03,11634.92,78400],["2025-08-14",12334.76,12334.76,11766.14,12072.32,36800],["2025-08-15",12072.32,12334.76,11547.44,11722.4,15900],["2025-08-18",11503.69,11897.36,11503.69,11897.36,32100],["2025-08-19",11284.99,11897.36,11284.99,11809.88,30400],["2025-08-20",11110.03,11809.88,11110.03,11634.92,17800],["2025-08-21",11634.92,12072.32,10935.07,12072.32,48600],["2025-08-22",11372.47,11372.47,11284.99,11328.73,18000],["2025-08-25",11372.47,11372.47,11372.47,11372.47,1400],["2025-08-26",11372.47,11503.69,11197.51,11503.69,38800],["2025-08-27",11503.69,11503.69,11503.69,11503.69,0],["2025-08-28",11503.69,11503.69,11503.69,11503.69,0],["2025-08-29",11503.69,11503.69,11503.69,11503.69,600],["2025-09-03",10803.85,11459.95,10803.85,11372.47,11500],["2025-09-04",11372.47,11462.02,11148.61,11372.47,23700],["2025-09-05",11372.47,11417.25,11372.47,11372.47,37200],["2025-09-08",10835.19,11372.47,10745.64,11372.47,500],["2025-09-09",10745.64,11282.93,10745.64,11238.15,6100],["2025-09-10",10700.87,11506.79,10700.87,11462.02,13200],["2025-09-11",11417.25,11417.25,10790.42,11148.61,2800],["2025-09-12",11103.83,11282.93,11103.83,11282.93,700],["2025-09-15",11417.25,11417.25,11193.38,11193.38,1600],["2025-09-16",11103.83,11193.38,10745.64,11103.83,30400],["2025-09-17",10879.97,11238.15,10879.97,11238.15,5200],["2025-09-18",11238.15,11238.15,11238.15,11238.15,300],["2025-09-19",10521.78,11103.83,10521.78,11103.83,1800],["2025-09-22",10387.46,11730.66,10387.46,11238.15,9700],["2025-09-23",10745.64,11238.15,10745.64,10835.19,17100],["2025-09-24",10835.19,11238.15,10745.64,11238.15,11900],["2025-09-25",11238.15,11238.15,10745.64,11148.61,27200],["2025-09-26",10879.97,11103.83,10656.1,11103.83,65300],["2025-09-29",11014.29,11014.29,11014.29,11014.29,100],["2025-09-30",10432.23,10924.74,10432.23,10924.74,300],["2025-10-01",10432.23,10835.19,10432.23,10432.23,2100],["2025-10-02",10477.0,10835.19,10477.0,10566.55,15000],["2025-10-03",10566.55,10566.55,10566.55,10566.55,0],["2025-10-06",10566.55,10566.55,10477.0,10566.55,8800],["2025-10-07",10566.55,10566.55,10566.55,10566.55,3400],["2025-10-08",10835.19,10835.19,10432.23,10432.23,2000],["2025-10-09",10700.87,10745.64,10700.87,10745.64,10500],["2025-10-10",10745.64,10879.97,10477.0,10879.97,22300],["2025-10-13",10879.97,10879.97,10879.97,10879.97,0],["2025-10-14",10745.64,10745.64,10342.68,10700.87,2900],["2025-10-15",10029.27,10700.87,10029.27,10700.87,1800],["2025-10-16",10700.87,10700.87,10700.87,10700.87,0],["2025-10-17",10700.87,11148.61,10656.1,11148.61,5500],["2025-10-20",11148.61,11148.61,10387.46,10387.46,24800],["2025-10-21",11059.06,11059.06,11059.06,11059.06,100],["2025-10-22",11014.29,11059.06,11014.29,11014.29,2200],["2025-10-23",11014.29,11014.29,11014.29,11014.29,0],["2025-10-24",10297.91,11014.29,10297.91,11014.29,9000],["2025-10-27",10387.46,11730.66,10387.46,11641.11,9600],["2025-10-28",11641.11,11641.11,11641.11,11641.11,500],["2025-10-29",10879.97,11596.34,10879.97,11462.02,4400],["2025-10-30",11462.02,11462.02,11462.02,11462.02,0],["2025-10-31",11462.02,11462.02,11462.02,11462.02,0],["2025-11-03",11462.02,11462.02,11462.02,11462.02,0],["2025-11-04",11462.02,11462.02,11462.02,11462.02,0],["2025-11-05",11596.34,11596.34,11596.34,11596.34,100],["2025-11-06",12312.72,12312.72,11641.11,11641.11,700],["2025-11-07",10924.74,11641.11,10924.74,11641.11,1100],["2025-11-10",11641.11,11641.11,11641.11,11641.11,0],["2025-11-11",11193.38,12044.08,11193.38,12044.08,4300],["2025-11-12",12044.08,12044.08,12044.08,12044.08,0],["2025-11-13",12044.08,12760.45,11282.93,11775.44,5800],["2025-11-14",10969.51,11596.34,10969.51,11596.34,2300],["2025-11-17",11596.34,11596.34,11596.34,11596.34,0],["2025-11-18",10790.42,11327.7,10790.42,11327.7,8600],["2025-11-19",10566.55,11282.93,10566.55,11282.93,900],["2025-11-20",10745.64,11103.83,10745.64,11103.83,1200],["2025-11-21",11103.83,11103.83,11103.83,11103.83,0],["2025-11-24",10477.0,10969.51,10387.46,10969.51,7400],["2025-11-25",10969.51,10969.51,10969.51,10969.51,0],["2025-11-26",10969.51,10969.51,10969.51,10969.51,0],["2025-11-27",10790.42,10790.42,10790.42,10790.42,800],["2025-11-28",10477.0,11193.38,10387.46,11193.38,5400],["2025-12-01",10432.23,11103.83,10432.23,11103.83,300],["2025-12-02",11193.38,11193.38,10432.23,11059.06,400],["2025-12-03",11059.06,11059.06,11059.06,11059.06,0],["2025-12-04",10924.74,10924.74,10297.91,10835.19,3600],["2025-12-05",10656.1,10790.42,10297.91,10790.42,5400],["2025-12-08",10297.91,10745.64,10297.91,10745.64,1600],["2025-12-09",11282.93,11282.93,10432.23,10790.42,1400],["2025-12-10",10387.46,10745.64,10387.46,10745.64,300],["2025-12-11",10745.64,10745.64,10745.64,10745.64,0],["2025-12-12",10745.64,10745.64,10745.64,10745.64,0],["2025-12-15",10745.64,11059.06,10745.64,11059.06,600],["2025-12-16",11059.06,11059.06,11059.06,11059.06,0],["2025-12-17",10656.1,10656.1,10656.1,10656.1,100],["2025-12-18",11014.29,11014.29,11014.29,11014.29,1300],["2025-12-19",11014.29,11014.29,11014.29,11014.29,0],["2025-12-22",10969.51,10969.51,10969.51,10969.51,2000],["2025-12-23",10208.36,10745.64,10208.36,10745.64,5300],["2025-12-24",10118.82,10118.82,10074.04,10074.04,7600],["2025-12-25",10432.23,10432.23,10432.23,10432.23,100],["2025-12-26",10432.23,10432.23,10432.23,10432.23,0],["2025-12-29",9850.17,10477.0,9850.17,10477.0,9900],["2025-12-30",10790.42,10790.42,10790.42,10790.42,100],["2025-12-31",10790.42,10790.42,10790.42,10790.42,0],["2026-01-05",10924.74,10924.74,10924.74,10924.74,100],["2026-01-06",10924.74,10924.74,10924.74,10924.74,0],["2026-01-07",10208.36,11506.79,10208.36,11506.79,6500],["2026-01-08",10745.64,10745.64,10745.64,10745.64,51100],["2026-01-09",10745.64,10745.64,10745.64,10745.64,0],["2026-01-12",10700.87,10700.87,10297.91,10700.87,3700],["2026-01-13",10700.87,10700.87,10700.87,10700.87,0],["2026-01-14",10566.55,10700.87,9984.49,10656.1,45400],["2026-01-15",10521.78,10566.55,10387.46,10387.46,35200],["2026-01-16",10387.46,11014.29,10297.91,11014.29,4900],["2026-01-19",11462.02,11462.02,11014.29,11014.29,5200],["2026-01-20",10521.78,10521.78,10521.78,10521.78,5600],["2026-01-21",9850.17,10477.0,9850.17,10477.0,5300],["2026-01-22",10477.0,10477.0,10477.0,10477.0,0],["2026-01-23",10477.0,10477.0,10477.0,10477.0,500],["2026-01-26",11014.29,11014.29,11014.29,11014.29,500],["2026-01-27",11014.29,11014.29,11014.29,11014.29,0],["2026-01-28",11014.29,11014.29,11014.29,11014.29,0],["2026-01-29",11014.29,11014.29,11014.29,11014.29,0],["2026-01-30",10253.14,10477.0,10253.14,10477.0,3300],["2026-02-02",9894.95,10969.51,9894.95,10969.51,300],["2026-02-03",10969.51,10969.51,10969.51,10969.51,0],["2026-02-04",10969.51,10969.51,10969.51,10969.51,0],["2026-02-05",10297.91,10745.64,10208.36,10745.64,9800],["2026-02-06",10745.64,10745.64,10745.64,10745.64,0],["2026-02-09",10745.64,10745.64,10745.64,10745.64,0],["2026-02-10",10745.64,10745.64,10745.64,10745.64,300],["2026-02-11",10745.64,10745.64,10745.64,10745.64,0],["2026-02-12",10745.64,10745.64,10745.64,10745.64,0],["2026-02-13",10566.55,10566.55,10566.55,10566.55,700],["2026-02-23",10924.74,11103.83,10924.74,11103.83,600],["2026-02-24",11014.29,11014.29,11014.29,11014.29,100],["2026-02-25",11014.29,11014.29,11014.29,11014.29,0],["2026-02-26",11014.29,11014.29,11014.29,11014.29,0],["2026-02-27",11014.29,11014.29,11014.29,11014.29,0],["2026-03-02",11014.29,11014.29,11014.29,11014.29,0],["2026-03-03",10297.91,10924.74,10297.91,10924.74,2000],["2026-03-04",10924.74,10924.74,10924.74,10924.74,0],["2026-03-05",10297.91,10297.91,10163.59,10163.59,9300],["2026-03-06",10163.59,10163.59,10163.59,10163.59,0],["2026-03-09",10118.82,10118.82,9536.76,9581.53,6800],["2026-03-10",9581.53,10208.36,9581.53,10163.59,5100],["2026-03-11",9850.17,9850.17,9491.99,9491.99,11800],["2026-03-12",8927.84,10074.04,8927.84,10074.04,11700],["2026-03-13",9850.17,9984.49,9850.17,9984.49,700],["2026-03-16",9671.08,9939.72,9491.99,9939.72,3100],["2026-03-17",9939.72,9939.72,9939.72,9939.72,0],["2026-03-18",9671.08,9671.08,9671.08,9671.08,500],["2026-03-19",9984.49,10029.27,9984.49,10029.27,300],["2026-03-20",10029.27,10253.14,10029.27,10253.14,1100],["2026-03-23",10253.14,10253.14,10253.14,10253.14,0],["2026-03-24",9939.72,9939.72,9715.85,9715.85,2100],["2026-03-25",10074.04,10074.04,10029.27,10029.27,1800],["2026-03-26",9894.95,9894.95,9850.17,9850.17,1100],["2026-03-27",9850.17,9850.17,9850.17,9850.17,2100],["2026-03-30",9223.34,9760.63,9223.34,9760.63,1100],["2026-03-31",9402.44,9671.08,9402.44,9671.08,4200],["2026-04-01",9939.72,10029.27,9939.72,10029.27,200],["2026-04-02",9581.53,10029.27,9581.53,10029.27,2200],["2026-04-03",10029.27,10029.27,10029.27,10029.27,0],["2026-04-06",10029.27,10029.27,10029.27,10029.27,0],["2026-04-07",10029.27,10029.27,10029.27,10029.27,0],["2026-04-08",10029.27,10029.27,10029.27,10029.27,0],["2026-04-09",10611.32,10611.32,10611.32,10611.32,5000],["2026-04-10",9984.49,10611.32,9939.72,10566.55,10300],["2026-04-13",10118.82,10611.32,10118.82,10566.55,5300],["2026-04-14",10566.55,11238.15,10566.55,11238.15,7700],["2026-04-15",11238.15,11820.21,10969.51,11820.21,8200],["2026-04-16",11820.21,11820.21,11685.89,11685.89,1200],["2026-04-17",11685.89,11685.89,11685.89,11685.89,0],["2026-04-20",11685.89,12178.4,11641.11,12178.4,3900],["2026-04-21",11372.47,12044.08,11372.47,12044.08,12200],["2026-04-22",12044.08,12044.08,12044.08,12044.08,0],["2026-04-23",11372.47,11999.3,11372.47,11999.3,200],["2026-04-24",11999.3,11999.3,11999.3,11999.3,0],["2026-04-28",11999.3,11999.3,11999.3,11999.3,0],["2026-04-29",11999.3,11999.3,11999.3,11999.3,0],["2026-05-04",11999.3,11999.3,11999.3,11999.3,0],["2026-05-05",11999.3,11999.3,11999.3,11999.3,0],["2026-05-06",12267.94,12805.23,11641.11,12670.91,10500],["2026-05-07",12670.91,12670.91,12670.91,12670.91,0],["2026-05-08",12670.91,12670.91,12670.91,12670.91,0],["2026-05-11",12670.91,12670.91,12670.91,12670.91,0],["2026-05-12",11909.76,12536.59,11864.98,11864.98,6600],["2026-05-13",11103.83,11864.98,11103.83,11820.21,5800],["2026-05-14",11730.66,12536.59,11730.66,12536.59,6100],["2026-05-15",12536.59,12536.59,12536.59,12536.59,200],["2026-05-18",12536.59,12536.59,12536.59,12536.59,0],["2026-05-19",12626.13,12984.32,12626.13,12984.32,200],["2026-05-20",12984.32,12984.32,12984.32,12984.32,0],["2026-05-21",12984.32,12984.32,12984.32,12984.32,0],["2026-05-22",12088.85,12670.91,12088.85,12670.91,3000],["2026-05-25",11820.21,12267.94,11820.21,12267.94,1500],["2026-05-26",12760.45,12760.45,12178.4,12178.4,800],["2026-05-27",12178.4,12178.4,12178.4,12178.4,0],["2026-05-28",12715.68,12715.68,12715.68,12715.68,100],["2026-05-29",12715.68,12715.68,12715.68,12715.68,0],["2026-06-01",12581.36,12581.36,12581.36,12581.36,600],["2026-06-02",11730.66,12536.59,11730.66,12536.59,300],["2026-06-03",12447.04,12626.13,12447.04,12626.13,300],["2026-06-04",12626.13,12626.13,12626.13,12626.13,0],["2026-06-05",12626.13,12626.13,12626.13,12626.13,0],["2026-06-08",12626.13,12626.13,12626.13,12626.13,0],["2026-06-09",12626.13,12626.13,12626.13,12626.13,0],["2026-06-10",12626.13,12626.13,12626.13,12626.13,0],["2026-06-11",11775.44,12491.81,11775.44,12267.94,8600],["2026-06-12",12447.04,12447.04,12447.04,12447.04,100],["2026-06-15",12447.04,12447.04,12447.04,12447.04,0],["2026-06-16",12447.04,12447.04,12447.04,12447.04,0],["2026-06-17",12447.04,12447.04,12447.04,12447.04,0],["2026-06-18",12447.04,12447.04,12447.04,12447.04,0],["2026-06-19",11641.11,12447.04,11641.11,12447.04,6100],["2026-06-22",12581.36,12581.36,11641.11,12357.49,400],["2026-06-23",12357.49,12357.49,12357.49,12357.49,0],["2026-06-24",11506.79,12312.72,11506.79,12267.94,700],["2026-06-25",12357.49,12357.49,12357.49,12357.49,100],["2026-06-26",11641.11,12223.17,11641.11,12223.17,300],["2026-06-29",12491.81,12491.81,11641.11,12402.26,300],["2026-06-30",12491.81,12491.81,12491.81,12491.81,100],["2026-07-01",12447.04,12447.04,12447.04,12447.04,900],["2026-07-02",11596.34,12447.04,11596.34,12447.04,1100],["2026-07-03",12447.04,12447.04,12447.04,12447.04,0],["2026-07-06",12447.04,12447.04,12447.04,12447.04,0],["2026-07-07",12447.04,12447.04,12447.04,12447.04,0],["2026-07-08",12447.04,12447.04,12447.04,12447.04,0],["2026-07-09",12447.04,12447.04,12447.04,12447.04,0],["2026-07-10",12447.04,12447.04,12447.04,12447.04,0],["2026-07-13",11641.11,12178.4,11641.11,12178.4,200],["2026-07-14",12178.4,12357.49,12178.4,12357.49,600],["2026-07-15",12357.49,12357.49,12357.49,12357.49,0],["2026-07-16",12357.49,12357.49,12357.49,12357.49,0],["2026-07-17",12357.49,12357.49,12357.49,12357.49,0],["2026-07-20",12357.49,12357.49,12357.49,12357.49,0],["2026-07-21",12357.49,12357.49,12357.49,12357.49,0],["2026-07-22",12357.49,12357.49,12357.49,12357.49,0],["2026-07-23",12357.49,12357.49,12357.49,12357.49,0],["2026-07-24",11641.11,11641.11,11641.11,11641.11,200],["2026-07-27",10924.74,12402.26,10835.19,12357.49,33300],["2026-07-28",12357.49,12805.23,12357.49,12805.23,200],["2026-07-29",12805.23,12805.23,12805.23,12805.23,0],["2026-07-30",12805.23,12805.23,12805.23,12805.23,0],["2026-07-31",12805.23,12805.23,12805.23,12805.23,0],["2026-08-03",12357.49,13655.92,12357.49,13655.92,500],["2026-08-04",13655.92,13655.92,13655.92,13655.92,0],["2026-08-05",13655.92,13655.92,13655.92,13655.92,0],["2026-08-06",13655.92,13655.92,13655.92,13655.92,0],["2026-08-07",13655.92,13655.92,13655.92,13655.92,0],["2026-08-10",12715.68,12984.32,12715.68,12984.32,24200],["2026-08-11",12984.32,12984.32,12312.72,12984.32,3300],["2026-08-12",12984.32,12984.32,12984.32,12984.32,0],["2026-08-13",12267.94,12939.55,12267.94,12894.77,2900],["2026-08-14",12894.77,12894.77,12894.77,12894.77,0],["2026-08-17",12894.77,12894.77,12894.77,12894.77,0],["2026-08-18",12894.77,12894.77,12894.77,12894.77,0],["2026-08-19",12894.77,12894.77,12626.13,12626.13,300],["2026-08-20",12626.13,13432.06,12626.13,13342.51,3200],["2026-08-21",13342.51,13342.51,13342.51,13342.51,0],["2026-08-24",13073.87,13073.87,12447.04,12984.32,11800],["2026-08-25",12984.32,13208.19,12626.13,13073.87,21300],["2026-08-26",13073.87,13073.87,12626.13,12850.0,17700],["2026-08-27",12850.0,13350.0,12350.0,13000.0,1000],["2026-08-28",12800.0,12800.0,12200.0,12700.0,2800],["2026-09-03",12300.0,12300.0,11850.0,12300.0,4200],["2026-09-04",12300.0,12300.0,12300.0,12300.0,0],["2026-09-07",11500.0,12000.0,11450.0,11900.0,2600],["2026-09-08",11100.0,11900.0,11100.0,11450.0,900],["2026-09-09",11450.0,12000.0,11450.0,12000.0,1100],["2026-09-10",11550.0,12700.0,11500.0,12700.0,3200],["2026-09-11",12550.0,12550.0,12550.0,12550.0,500],["2026-09-14",12550.0,12550.0,12550.0,12550.0,0],["2026-09-15",12550.0,12550.0,12550.0,12550.0,0],["2026-09-16",12550.0,12550.0,12550.0,12550.0,0],["2026-09-17",12550.0,12550.0,12550.0,12550.0,0],["2026-09-18",12550.0,12550.0,12550.0,12550.0,0],["2026-09-21",12550.0,12550.0,12550.0,12550.0,0],["2026-09-22",12550.0,12550.0,12550.0,12550.0,0],["2026-09-23",12550.0,12550.0,12550.0,12550.0,0],["2026-09-24",12550.0,12550.0,12550.0,12550.0,0],["2026-09-25",12550.0,12550.0,12550.0,12550.0,0],["2026-09-28",12500.0,12500.0,11900.0,11900.0,500],["2026-09-29",11200.0,11850.0,11100.0,11700.0,4500],["2026-09-30",11800.0,11800.0,11100.0,11650.0,1400],["2026-10-01",11450.0,11450.0,11000.0,11400.0,3600],["2026-10-02",11400.0,12000.0,11000.0,12000.0,3300],["2026-10-05",12000.0,12000.0,12000.0,12000.0,0],["2026-10-06",11500.0,11850.0,11200.0,11850.0,4700],["2026-10-07",11200.0,12000.0,11200.0,12000.0,6900],["2026-10-08",11250.0,11900.0,11250.0,11900.0,1600],["2026-10-09",11900.0,11900.0,11900.0,11900.0,0],["2026-10-12",11700.0,11700.0,11700.0,11700.0,200]]}