{"sym":"SFI","index":false,"bars":[["2006-12-29",2898.52,2898.52,2898.52,2898.52,7160],["2007-01-02",3030.27,3030.27,3030.27,3030.27,64360],["2007-01-03",3162.02,3162.02,3162.02,3162.02,37390],["2007-01-04",3320.12,3320.12,3320.12,3320.12,8640],["2007-01-05",3478.22,3478.22,3478.22,3478.22,14300],["2007-01-08",3636.32,3636.32,3636.32,3636.32,39820],["2007-01-09",3794.42,3794.42,3794.42,3794.42,29980],["2007-01-10",3978.87,3978.87,3978.87,3978.87,84400],["2007-01-11",4163.32,4163.32,4163.32,4163.32,27130],["2007-01-12",4347.77,4347.77,4347.77,4347.77,9240],["2007-01-15",4347.77,4347.77,4136.97,4216.02,37480],["2007-01-16",4216.02,4216.02,4163.32,4163.32,51300],["2007-01-17",4163.32,4163.32,3978.87,3978.87,80570],["2007-01-18",3978.87,4163.32,3978.87,4163.32,32210],["2007-01-19",4347.77,4347.77,4347.77,4347.77,51630],["2007-01-22",4347.77,4347.77,4136.97,4136.97,35520],["2007-01-23",4136.97,4216.02,4084.27,4216.02,35930],["2007-01-24",4216.02,4400.47,4189.67,4189.67,21890],["2007-01-25",4189.67,4189.67,4189.67,4189.67,14570],["2007-01-26",4189.67,4216.02,4084.27,4216.02,11680],["2007-01-29",4347.77,4400.47,4347.77,4400.47,40800],["2007-01-30",4611.27,4611.27,4611.27,4611.27,14690],["2007-01-31",4822.08,4822.08,4822.08,4822.08,31200],["2007-02-01",4822.08,5059.23,4822.08,4822.08,44280],["2007-02-02",4584.92,4584.92,4584.92,4584.92,34710],["2007-02-05",4584.92,4584.92,4479.52,4479.52,34540],["2007-02-06",4479.52,4532.22,4479.52,4479.52,22960],["2007-02-07",4637.63,4690.33,4637.63,4690.33,22330],["2007-02-08",4690.33,4901.13,4479.52,4479.52,23870],["2007-02-09",4479.52,4479.52,4268.72,4479.52,35230],["2007-02-12",4690.33,4690.33,4690.33,4690.33,18460],["2007-02-13",4901.13,4901.13,4901.13,4901.13,26880],["2007-02-14",5138.28,5138.28,5138.28,5138.28,32940],["2007-02-15",5375.43,5375.43,5375.43,5375.43,35030],["2007-02-26",5560.79,5640.23,5560.79,5640.23,7910],["2007-02-27",5852.07,5905.03,5852.07,5905.03,7260],["2007-02-28",6196.31,6196.31,6196.31,6196.31,28120],["2007-03-01",6196.31,6487.59,5984.47,5984.47,28130],["2007-03-02",5984.47,6090.39,5984.47,6090.39,18840],["2007-03-05",6381.67,6381.67,6381.67,6381.67,31750],["2007-03-06",6381.67,6381.67,6381.67,6381.67,13730],["2007-03-07",6381.67,6381.67,6063.91,6063.91,1930],["2007-03-08",5825.59,5825.59,5772.63,5772.63,7990],["2007-03-09",5772.63,5772.63,5772.63,5772.63,18240],["2007-03-12",6037.43,6037.43,6037.43,6037.43,17190],["2007-03-13",6037.43,6037.43,5746.15,5746.15,8030],["2007-03-14",5481.35,5481.35,5481.35,5481.35,9410],["2007-03-15",5269.51,5269.51,5216.55,5216.55,10410],["2007-03-16",5216.55,5454.87,4978.23,5454.87,13660],["2007-03-19",5454.87,5693.19,5216.55,5216.55,13290],["2007-03-20",5216.55,5401.91,5216.55,5216.55,17740],["2007-03-21",5163.59,5163.59,5031.19,5163.59,12770],["2007-03-22",5163.59,5163.59,5057.67,5163.59,16850],["2007-03-23",5163.59,5163.59,5163.59,5163.59,10440],["2007-03-26",5163.59,5216.55,5163.59,5216.55,28370],["2007-03-27",5163.59,5163.59,4978.23,4978.23,8120],["2007-03-28",4766.39,4766.39,4739.91,4766.39,10560],["2007-03-29",5004.71,5004.71,5004.71,5004.71,12450],["2007-03-30",5004.71,5216.55,5004.71,5004.71,17100],["2007-04-02",4766.39,5004.71,4766.39,4766.39,13540],["2007-04-03",4766.39,4766.39,4633.99,4766.39,6360],["2007-04-04",4633.99,4739.91,4633.99,4633.99,15740],["2007-04-05",4686.95,4766.39,4686.95,4686.95,8330],["2007-04-06",4501.59,4501.59,4475.11,4501.59,13840],["2007-04-09",4475.11,4607.51,4475.11,4475.11,4080],["2007-04-10",4633.99,4686.95,4633.99,4686.95,22280],["2007-04-11",4898.79,4898.79,4898.79,4898.79,58180],["2007-04-12",4819.35,5137.11,4819.35,4819.35,88270],["2007-04-13",4819.35,4872.31,4819.35,4872.31,11840],["2007-04-16",4633.99,4633.99,4633.99,4633.99,9220],["2007-04-17",4501.59,4633.99,4422.15,4501.59,17990],["2007-04-18",4633.99,4713.43,4633.99,4713.43,5520],["2007-04-19",4501.59,4845.83,4501.59,4501.59,22980],["2007-04-20",4501.59,4581.03,4501.59,4581.03,8460],["2007-04-23",4501.59,4581.03,4501.59,4501.59,12630],["2007-04-24",4395.67,4395.67,4369.19,4395.67,17300],["2007-04-25",4501.59,4581.03,4501.59,4554.55,15390],["2007-05-02",4554.55,4686.95,4554.55,4554.55,1420],["2007-05-03",4501.59,4501.59,4501.59,4501.59,2380],["2007-05-04",4289.75,4448.63,4289.75,4289.75,30680],["2007-05-07",4289.75,4501.59,4289.75,4501.59,12480],["2007-05-08",4554.55,4633.99,4554.55,4633.99,17450],["2007-05-09",4554.55,4633.99,4554.55,4554.55,12700],["2007-05-10",4422.15,4554.55,4422.15,4422.15,18560],["2007-05-11",4528.07,4633.99,4528.07,4633.99,22230],["2007-05-14",4766.39,4766.39,4766.39,4766.39,29260],["2007-05-15",4792.87,4951.75,4792.87,4792.87,38720],["2007-05-16",4792.87,4898.79,4792.87,4792.87,24550],["2007-05-17",4792.87,4872.31,4739.91,4872.31,14160],["2007-05-18",4978.23,5110.63,4978.23,5110.63,46300],["2007-05-21",5348.95,5348.95,5348.95,5348.95,7560],["2007-05-22",5613.75,5613.75,5613.75,5613.75,7370],["2007-05-23",5878.55,5878.55,5878.55,5878.55,12290],["2007-05-24",5878.55,6169.83,5878.55,5878.55,111820],["2007-05-25",6090.39,6169.83,6090.39,6169.83,86770],["2007-05-28",6169.83,6169.83,6037.43,6169.83,55880],["2007-05-29",5905.03,6169.83,5905.03,5905.03,34400],["2007-05-30",5640.23,5825.59,5640.23,5640.23,43940],["2007-05-31",5825.59,5905.03,5825.59,5905.03,26970],["2007-06-01",5905.03,6037.43,5905.03,5905.03,55170],["2007-06-04",5825.59,5825.59,5799.11,5799.11,19650],["2007-06-05",5613.75,5613.75,5534.31,5534.31,32970],["2007-06-06",5534.31,5640.23,5507.83,5640.23,26520],["2007-06-07",5719.67,5825.59,5719.67,5772.63,22970],["2007-06-08",5772.63,5772.63,5613.75,5613.75,17990],["2007-06-11",5560.79,5560.79,5507.83,5560.79,49080],["2007-06-12",5560.79,5666.71,5560.79,5666.71,22040],["2007-06-13",5666.71,5666.71,5640.23,5666.71,11350],["2007-06-14",5666.71,5746.15,5666.71,5666.71,6530],["2007-06-15",5666.71,5666.71,5613.75,5613.75,12740],["2007-06-18",5613.75,5613.75,5560.79,5560.79,14960],["2007-06-19",5560.79,5560.79,5507.83,5507.83,26230],["2007-06-20",5507.83,5560.79,5507.83,5560.79,11830],["2007-06-21",5560.79,5560.79,5481.35,5481.35,16790],["2007-06-22",5454.87,5454.87,5348.95,5428.39,16460],["2007-06-25",5375.43,5375.43,5322.47,5322.47,11740],["2007-06-26",5322.47,5322.47,5269.51,5322.47,33870],["2007-06-27",5322.47,5401.91,5163.59,5163.59,33750],["2007-06-28",5031.19,5031.19,5031.19,5031.19,45590],["2007-06-29",4951.75,4951.75,4925.27,4925.27,19630],["2007-07-02",4766.39,4766.39,4686.95,4686.95,22570],["2007-07-03",4686.95,4686.95,4475.11,4686.95,27740],["2007-07-04",4686.95,4898.79,4686.95,4898.79,14650],["2007-07-05",4898.79,4898.79,4713.43,4713.43,24720],["2007-07-06",4713.43,4739.91,4713.43,4739.91,11090],["2007-07-09",4739.91,4792.87,4739.91,4792.87,5110],["2007-07-10",4898.79,5004.71,4898.79,5004.71,18440],["2007-07-11",5031.19,5031.19,5031.19,5031.19,16570],["2007-07-12",4898.79,4898.79,4872.31,4872.31,9090],["2007-07-13",4872.31,4925.27,4872.31,4925.27,4880],["2007-07-16",4898.79,4898.79,4766.39,4766.39,9300],["2007-07-17",4819.35,4925.27,4819.35,4819.35,4680],["2007-07-18",4819.35,4845.83,4766.39,4766.39,10190],["2007-07-19",4766.39,4766.39,4766.39,4766.39,7350],["2007-07-20",4766.39,4766.39,4713.43,4713.43,9910],["2007-07-23",4713.43,4713.43,4713.43,4713.43,5750],["2007-07-24",4686.95,4686.95,4686.95,4686.95,7560],["2007-07-25",4660.47,4660.47,4633.99,4660.47,7630],["2007-07-26",4554.55,4554.55,4501.59,4554.55,8310],["2007-07-27",4501.59,4501.59,4501.59,4501.59,15560],["2007-07-30",4633.99,4713.43,4633.99,4713.43,21400],["2007-07-31",4713.43,4739.91,4581.03,4581.03,12170],["2007-08-01",4581.03,4792.87,4554.55,4792.87,17210],["2007-08-02",5031.19,5031.19,5031.19,5031.19,27440],["2007-08-03",4819.35,4951.75,4819.35,4898.79,38210],["2007-08-06",4898.79,4925.27,4898.79,4898.79,11630],["2007-08-07",4819.35,4872.31,4819.35,4872.31,11570],["2007-08-08",4845.83,4845.83,4819.35,4845.83,7230],["2007-08-09",4845.83,4898.79,4845.83,4898.79,19950],["2007-08-10",4925.27,4925.27,4792.87,4845.83,5820],["2007-08-13",4739.91,4792.87,4739.91,4739.91,10650],["2007-08-14",4845.83,4845.83,4845.83,4845.83,5850],["2007-08-15",4845.83,4845.83,4845.83,4845.83,1590],["2007-08-16",4766.39,4792.87,4739.91,4739.91,7850],["2007-08-17",4739.91,4819.35,4739.91,4819.35,12230],["2007-08-20",4792.87,4819.35,4766.39,4819.35,6770],["2007-08-21",4792.87,4819.35,4792.87,4792.87,9840],["2007-08-22",4792.87,4845.83,4792.87,4819.35,12410],["2007-08-23",4792.87,4951.75,4792.87,4925.27,24160],["2007-08-24",5031.19,5110.63,5031.19,5057.67,48590],["2007-08-27",5295.99,5295.99,5084.15,5295.99,47730],["2007-08-28",5295.99,5295.99,5190.07,5190.07,37520],["2007-08-29",5110.63,5190.07,5031.19,5137.11,10600],["2007-08-30",4898.79,5190.07,4898.79,5163.59,10920],["2007-08-31",5137.11,5216.55,5137.11,5190.07,9020],["2007-09-04",5216.55,5243.03,5190.07,5243.03,13450],["2007-09-05",5243.03,5243.03,5163.59,5163.59,3620],["2007-09-06",5163.59,5190.07,5110.63,5163.59,10370],["2007-09-07",5163.59,5190.07,5163.59,5163.59,16280],["2007-09-10",5163.59,5243.03,5163.59,5243.03,12190],["2007-09-11",5295.99,5295.99,5243.03,5243.03,15410],["2007-09-12",5243.03,5243.03,5216.55,5216.55,8500],["2007-09-13",5190.07,5216.55,5190.07,5190.07,6090],["2007-09-14",5163.59,5216.55,5163.59,5216.55,18730],["2007-09-17",5269.51,5295.99,5243.03,5295.99,28960],["2007-09-18",5428.39,5560.79,5401.91,5560.79,22730],["2007-09-19",5825.59,5825.59,5693.19,5799.11,50200],["2007-09-20",5799.11,5799.11,5640.23,5666.71,12320],["2007-09-21",5560.79,5587.27,5534.31,5560.79,30430],["2007-09-24",5560.79,5719.67,5560.79,5719.67,21480],["2007-09-25",5825.59,5825.59,5666.71,5666.71,18770],["2007-09-26",5560.79,5640.23,5560.79,5613.75,20900],["2007-09-27",5613.75,5746.15,5587.27,5746.15,12300],["2007-09-28",5772.63,5852.07,5772.63,5799.11,37600],["2007-10-01",5746.15,5799.11,5746.15,5799.11,24230],["2007-10-02",5852.07,5878.55,5799.11,5799.11,23460],["2007-10-03",5799.11,5825.59,5746.15,5825.59,24640],["2007-10-04",6116.87,6116.87,5957.99,5984.47,35230],["2007-10-05",6090.39,6090.39,5984.47,6063.91,28850],["2007-10-08",6143.35,6143.35,6090.39,6090.39,14700],["2007-10-09",6090.39,6222.79,6037.43,6037.43,22000],["2007-10-10",6143.35,6169.83,6090.39,6116.87,27700],["2007-10-11",6169.83,6196.31,6090.39,6090.39,12070],["2007-10-12",6143.35,6381.67,6143.35,6381.67,25540],["2007-10-15",6699.43,6699.43,6699.43,6699.43,31430],["2007-10-16",7017.19,7017.19,7017.19,7017.19,6280],["2007-10-17",7017.19,7229.03,6672.95,7149.59,69670],["2007-10-18",7149.59,7281.99,6884.79,6937.75,42440],["2007-10-19",6990.71,7149.59,6937.75,7149.59,47520],["2007-10-22",7070.15,7123.11,7017.19,7123.11,15080],["2007-10-23",7123.11,7123.11,6964.23,6990.71,17890],["2007-10-24",7043.67,7149.59,7043.67,7123.11,41910],["2007-10-25",7414.38,7467.34,7387.91,7440.86,49640],["2007-10-26",7811.58,7811.58,7811.58,7811.58,26890],["2007-10-29",8182.3,8182.3,7811.58,8076.38,61310],["2007-10-30",7943.98,7943.98,7785.1,7811.58,27620],["2007-10-31",7546.78,7679.18,7440.86,7440.86,38010],["2007-11-01",7785.1,7811.58,7546.78,7732.14,14130],["2007-11-02",7440.86,7732.14,7440.86,7573.26,14000],["2007-11-05",7573.26,7626.22,7493.82,7626.22,22190],["2007-11-06",7917.5,7970.46,7838.06,7891.02,76640],["2007-11-07",7943.98,7943.98,7838.06,7891.02,6040],["2007-11-08",7811.58,7811.58,7732.14,7811.58,27390],["2007-11-09",7679.18,7811.58,7546.78,7599.74,27030],["2007-11-12",7387.91,7520.3,7229.03,7229.03,20510],["2007-11-13",7229.03,7229.03,6884.79,6884.79,23470],["2007-11-14",7043.67,7229.03,7043.67,7229.03,41400],["2007-11-15",6884.79,7017.19,6884.79,6884.79,35360],["2007-11-16",6593.51,6778.87,6540.55,6593.51,41600],["2007-11-19",6567.03,6725.91,6567.03,6593.51,41700],["2007-11-20",6920.84,6920.84,6920.84,6920.84,3620],["2007-11-21",7248.18,7248.18,6874.08,7107.89,59020],["2007-11-22",6967.61,7107.89,6967.61,6967.61,21710],["2007-11-23",6920.84,6920.84,6640.27,6640.27,19400],["2007-11-26",6640.27,6640.27,6359.69,6499.98,14110],["2007-11-27",6593.51,6593.51,6453.22,6499.98,24080],["2007-11-28",6546.74,6546.74,6406.46,6453.22,13940],["2007-11-29",6453.22,6733.79,6453.22,6640.27,11610],["2007-11-30",6640.27,6640.27,6593.51,6593.51,1420],["2007-12-03",6593.51,6640.27,6546.74,6546.74,4880],["2007-12-04",6640.27,6640.27,6453.22,6453.22,9490],["2007-12-05",6359.69,6406.46,6266.17,6266.17,8060],["2007-12-06",6172.64,6266.17,6172.64,6172.64,9620],["2007-12-07",6312.93,6312.93,6219.41,6219.41,2950],["2007-12-10",6312.93,6312.93,6172.64,6172.64,5790],["2007-12-11",6172.64,6172.64,6079.12,6079.12,1200],["2007-12-12",5892.07,6079.12,5892.07,5938.83,5860],["2007-12-13",5798.54,5845.31,5705.02,5705.02,12770],["2007-12-14",5611.5,5658.26,5564.73,5658.26,10900],["2007-12-17",5611.5,5611.5,5377.68,5377.68,3020],["2007-12-18",5330.92,5377.68,5284.16,5377.68,11490],["2007-12-19",5424.45,5611.5,5424.45,5611.5,7090],["2007-12-20",5845.31,5845.31,5564.73,5564.73,14020],["2007-12-21",5751.78,5751.78,5611.5,5658.26,3700],["2007-12-24",5658.26,5658.26,5471.21,5564.73,460],["2007-12-25",5471.21,5471.21,5471.21,5471.21,710],["2007-12-26",5377.68,5377.68,5237.4,5377.68,5440],["2007-12-27",5377.68,5517.97,5377.68,5377.68,6110],["2007-12-28",5377.68,5611.5,5377.68,5517.97,2380],["2008-01-02",5377.68,5377.68,5377.68,5377.68,2100],["2008-01-03",5424.45,5424.45,5284.16,5284.16,2810],["2008-01-04",5190.63,5377.68,5190.63,5330.92,5540],["2008-01-07",5377.68,5377.68,5143.87,5190.63,2130],["2008-01-08",5330.92,5330.92,5284.16,5284.16,7180],["2008-01-09",5284.16,5284.16,5143.87,5143.87,1850],["2008-01-10",5097.11,5097.11,4956.82,4956.82,9250],["2008-01-11",4956.82,5050.35,4956.82,4956.82,11140],["2008-01-14",4723.01,4769.77,4723.01,4723.01,6720],["2008-01-15",4723.01,4723.01,4489.2,4489.2,20840],["2008-01-16",4676.25,4676.25,4676.25,4676.25,9120],["2008-01-17",4910.06,4910.06,4676.25,4723.01,13580],["2008-01-18",4629.48,4910.06,4629.48,4769.77,8920],["2008-01-21",4676.25,4676.25,4629.48,4676.25,4390],["2008-01-22",4535.96,4582.72,4535.96,4535.96,5700],["2008-01-23",4395.67,4395.67,4325.53,4325.53,13810],["2008-01-24",4325.53,4442.43,4115.1,4115.1,13460],["2008-01-25",4021.57,4232.0,4021.57,4091.72,10210],["2008-01-28",4208.62,4208.62,4115.1,4208.62,12040],["2008-01-29",4232.0,4419.05,4232.0,4419.05,11850],["2008-01-30",4629.48,4629.48,4629.48,4629.48,17960],["2008-01-31",4816.53,4816.53,4676.25,4816.53,53670],["2008-02-01",5050.35,5050.35,5050.35,5050.35,60],["2008-02-12",5284.16,5284.16,5284.16,5284.16,27420],["2008-02-13",5517.97,5517.97,5143.87,5190.63,35600],["2008-02-14",5330.92,5424.45,5330.92,5377.68,34500],["2008-02-15",5377.68,5377.68,5143.87,5143.87,19720],["2008-02-18",4910.06,4910.06,4910.06,4910.06,29850],["2008-02-19",4676.25,4910.06,4676.25,4816.53,40780],["2008-02-20",4582.72,4769.77,4582.72,4582.72,10530],["2008-02-21",4372.29,4372.29,4372.29,4372.29,3470],["2008-02-22",4161.86,4161.86,4161.86,4161.86,26370],["2008-02-25",4348.91,4348.91,4302.15,4348.91,40820],["2008-02-26",4348.91,4348.91,4138.48,4138.48,23050],["2008-02-27",4068.33,4325.53,3974.81,3974.81,26350],["2008-02-28",4138.48,4161.86,3974.81,3998.19,25060],["2008-02-29",4021.57,4021.57,3834.52,3857.9,31280],["2008-03-03",3717.62,3787.76,3670.85,3670.85,30480],["2008-03-04",3507.18,3507.18,3507.18,3507.18,5400],["2008-03-05",3343.52,3343.52,3343.52,3343.52,7570],["2008-03-06",3413.66,3507.18,3413.66,3507.18,3510],["2008-03-07",3670.85,3670.85,3670.85,3670.85,9760],["2008-03-10",3834.52,3834.52,3577.33,3577.33,69450],["2008-03-11",3413.66,3694.23,3413.66,3413.66,57870],["2008-03-12",3413.66,3553.95,3366.9,3366.9,62450],["2008-03-13",3460.42,3460.42,3273.37,3366.9,69390],["2008-03-14",3273.37,3366.9,3273.37,3320.13,51800],["2008-03-17",3156.47,3203.23,3156.47,3156.47,21230],["2008-03-18",3016.18,3016.18,3016.18,3016.18,4190],["2008-03-19",3016.18,3133.08,2875.89,2875.89,87900],["2008-03-20",2782.37,2875.89,2735.6,2735.6,30930],["2008-03-21",2618.7,2618.7,2618.7,2618.7,15120],["2008-03-24",2501.79,2501.79,2501.79,2501.79,1290],["2008-03-25",2384.89,2384.89,2384.89,2384.89,1730],["2008-03-26",2267.98,2384.89,2267.98,2338.12,31050],["2008-03-27",2361.5,2361.5,2361.5,2361.5,6700],["2008-03-28",2384.89,2384.89,2384.89,2384.89,1240],["2008-03-31",2408.27,2408.27,2408.27,2408.27,3500],["2008-04-01",2431.65,2431.65,2431.65,2431.65,840],["2008-04-02",2455.03,2455.03,2455.03,2455.03,110],["2008-04-03",2478.41,2478.41,2478.41,2478.41,40],["2008-04-04",2501.79,2501.79,2501.79,2501.79,3350],["2008-04-07",2548.55,2548.55,2548.55,2548.55,6830],["2008-04-08",2595.32,2595.32,2501.79,2525.17,54350],["2008-04-09",2478.41,2478.41,2478.41,2478.41,52510],["2008-04-10",2431.65,2431.65,2431.65,2431.65,2660],["2008-04-11",2384.89,2384.89,2384.89,2384.89,1050],["2008-04-16",2338.12,2338.12,2338.12,2338.12,150],["2008-04-17",2338.12,2384.89,2291.36,2384.89,23280],["2008-04-18",2338.12,2338.12,2338.12,2338.12,5370],["2008-04-21",2291.36,2291.36,2291.36,2291.36,6600],["2008-04-22",2249.27,2249.27,2249.27,2249.27,1910],["2008-04-23",2207.19,2207.19,2207.19,2207.19,100],["2008-04-24",2207.19,2207.19,2165.1,2165.1,1960],["2008-04-25",2123.02,2207.19,2123.02,2123.02,14260],["2008-04-28",2080.93,2160.43,2080.93,2127.69,29460],["2008-04-29",2160.43,2165.1,2085.61,2104.31,31030],["2008-05-05",2146.4,2146.4,2146.4,2146.4,5080],["2008-05-06",2188.48,2188.48,2104.31,2123.02,49480],["2008-05-07",2090.28,2146.4,2080.93,2080.93,33290],["2008-05-08",2043.52,2043.52,2043.52,2043.52,2150],["2008-05-09",2006.11,2006.11,2006.11,2006.11,200],["2008-05-12",1968.7,1968.7,1968.7,1968.7,400],["2008-05-13",1968.7,1968.7,1931.29,1931.29,110],["2008-05-14",1893.88,1893.88,1893.88,1893.88,50],["2008-05-15",1856.47,1856.47,1856.47,1856.47,1130],["2008-05-16",1823.74,1823.74,1823.74,1823.74,45310],["2008-05-19",1791.0,1791.0,1791.0,1791.0,5440],["2008-05-20",1758.27,1758.27,1758.27,1758.27,10],["2008-05-21",1725.53,1725.53,1725.53,1725.53,1110],["2008-05-22",1692.8,1692.8,1692.8,1692.8,30],["2008-05-23",1660.07,1660.07,1660.07,1660.07,50],["2008-05-26",1627.33,1627.33,1627.33,1627.33,610],["2008-05-30",1599.28,1599.28,1599.28,1599.28,20],["2008-06-02",1571.22,1571.22,1571.22,1571.22,830],["2008-06-03",1543.39,1543.39,1543.39,1543.39,1420],["2008-06-04",1516.51,1516.51,1516.51,1516.51,1010],["2008-06-05",1489.62,1489.62,1489.62,1489.62,230],["2008-06-06",1462.73,1462.73,1462.73,1462.73,230],["2008-06-09",1435.84,1435.84,1435.84,1435.84,210],["2008-06-10",1408.95,1408.95,1408.95,1408.95,80],["2008-06-11",1382.06,1435.84,1382.06,1435.84,44680],["2008-06-12",1462.73,1462.73,1435.84,1462.73,47380],["2008-06-13",1489.62,1489.62,1478.86,1489.62,33840],["2008-06-16",1516.51,1516.51,1516.51,1516.51,2380],["2008-06-17",1543.39,1543.39,1543.39,1543.39,20],["2008-06-18",1543.39,1543.39,1516.51,1516.51,15810],["2008-06-19",1473.49,1473.49,1473.49,1473.49,5980],["2008-06-20",1430.46,1430.46,1430.46,1430.46,500],["2008-06-23",1392.82,1468.11,1392.82,1392.82,50370],["2008-06-24",1430.46,1430.46,1398.2,1430.46,31760],["2008-06-25",1451.97,1468.11,1435.84,1468.11,24180],["2008-06-26",1511.13,1511.13,1425.09,1435.84,56060],["2008-06-27",1398.2,1478.86,1398.2,1478.86,35650],["2008-06-30",1478.86,1521.88,1478.86,1521.88,48830],["2008-07-01",1564.91,1564.91,1564.91,1564.91,20740],["2008-07-02",1607.93,1607.93,1564.91,1607.93,53550],["2008-07-03",1650.95,1650.95,1650.95,1650.95,2610],["2008-07-04",1699.35,1699.35,1699.35,1699.35,3500],["2008-07-07",1747.75,1747.75,1650.95,1650.95,79370],["2008-07-08",1607.93,1699.35,1602.55,1699.35,65540],["2008-07-09",1747.75,1747.75,1747.75,1747.75,22980],["2008-07-10",1796.15,1796.15,1796.15,1796.15,4900],["2008-07-11",1849.92,1849.92,1849.92,1849.92,15300],["2008-07-14",1903.7,1903.7,1903.7,1903.7,4410],["2008-07-15",1957.48,1957.48,1957.48,1957.48,6100],["2008-07-16",2011.25,2011.25,1903.7,2011.25,97750],["2008-07-17",2070.41,2070.41,2070.41,2070.41,900],["2008-07-18",2011.25,2129.56,2011.25,2129.56,97350],["2008-07-21",2177.96,2177.96,2070.41,2070.41,117270],["2008-07-22",2070.41,2070.41,2011.25,2011.25,4120],["2008-07-23",1952.1,1952.1,1952.1,1952.1,1100],["2008-07-24",2005.88,2005.88,1898.32,1952.1,143970],["2008-07-25",2000.5,2005.88,1898.32,2005.88,102400],["2008-07-28",2065.03,2065.03,2065.03,2065.03,18430],["2008-07-29",2124.18,2124.18,2124.18,2124.18,720],["2008-07-30",2183.34,2183.34,2124.18,2183.34,107600],["2008-07-31",2247.87,2247.87,2247.87,2247.87,15720],["2008-08-01",2312.4,2312.4,2312.4,2312.4,4500],["2008-08-04",2376.94,2376.94,2366.18,2376.94,113420],["2008-08-05",2441.47,2446.85,2307.03,2446.85,308750],["2008-08-06",2516.76,2516.76,2516.76,2516.76,30840],["2008-08-07",2592.04,2592.04,2592.04,2592.04,58090],["2008-08-08",2667.33,2667.33,2597.42,2667.33,112320],["2008-08-11",2742.62,2742.62,2742.62,2742.62,3360],["2008-08-12",2823.28,2823.28,2769.51,2823.28,109670],["2008-08-13",2903.95,2903.95,2850.17,2903.95,196360],["2008-08-14",2984.61,2984.61,2984.61,2984.61,18660],["2008-08-15",3065.28,3065.28,3065.28,3065.28,1410],["2008-08-18",3199.72,3199.72,3199.72,3199.72,6120],["2008-08-19",3334.16,3334.16,3334.16,3334.16,7660],["2008-08-20",3495.49,3495.49,3495.49,3495.49,11870],["2008-08-21",3656.82,3656.82,3656.82,3656.82,1270],["2008-08-22",3818.15,3818.15,3818.15,3818.15,250],["2008-08-25",4006.37,4006.37,4006.37,4006.37,3180],["2008-08-26",4194.59,4194.59,4194.59,4194.59,1270],["2008-08-27",4382.81,4382.81,4382.81,4382.81,4830],["2008-08-28",4167.7,4382.81,4167.7,4167.7,205790],["2008-08-29",3979.49,4033.26,3979.49,3979.49,134950],["2008-09-03",4167.7,4167.7,4033.26,4167.7,83170],["2008-09-04",4060.15,4140.82,3979.49,4060.15,70730],["2008-09-05",3871.93,3871.93,3871.93,3871.93,16220],["2008-09-08",3683.71,3683.71,3683.71,3683.71,4010],["2008-09-09",3522.38,3764.38,3522.38,3522.38,118650],["2008-09-10",3495.49,3549.27,3361.05,3361.05,81880],["2008-09-11",3199.72,3199.72,3199.72,3199.72,12660],["2008-09-12",3065.28,3065.28,3065.28,3065.28,8290],["2008-09-15",3199.72,3199.72,2930.84,3119.06,144090],["2008-09-16",3011.5,3119.06,2984.61,2984.61,45600],["2008-09-17",2850.17,3011.5,2850.17,2850.17,87690],["2008-09-18",2715.73,2715.73,2715.73,2715.73,24510],["2008-09-19",2850.17,2850.17,2850.17,2850.17,32400],["2008-09-22",2984.61,2984.61,2984.61,2984.61,8120],["2008-09-23",2984.61,3119.06,2850.17,3092.17,165540],["2008-09-24",3119.06,3172.83,3011.5,3038.39,51680],["2008-09-25",3038.39,3172.83,3038.39,3172.83,57370],["2008-09-26",3307.27,3307.27,3172.83,3307.27,101290],["2008-09-29",3172.83,3387.94,3145.94,3145.94,109830],["2008-09-30",3011.5,3011.5,3011.5,3011.5,510],["2008-10-01",3145.94,3145.94,3011.5,3145.94,139800],["2008-10-02",3253.5,3280.39,3092.17,3280.39,80170],["2008-10-03",3280.39,3307.27,3172.83,3280.39,34070],["2008-10-06",3145.94,3172.83,3119.06,3119.06,18200],["2008-10-07",2984.61,2984.61,2984.61,2984.61,1190],["2008-10-08",2850.17,2903.95,2850.17,2850.17,53230],["2008-10-09",2715.73,2957.73,2715.73,2715.73,80060],["2008-10-10",2581.29,2608.18,2581.29,2581.29,26990],["2008-10-13",2635.06,2688.84,2452.22,2452.22,46190],["2008-10-14",2570.53,2570.53,2570.53,2570.53,660],["2008-10-15",2570.53,2688.84,2473.73,2575.91,96780],["2008-10-16",2452.22,2575.91,2452.22,2479.11,24560],["2008-10-17",2581.29,2581.29,2489.87,2554.4,27950],["2008-10-20",2554.4,2559.78,2452.22,2473.73,20570],["2008-10-21",2597.42,2597.42,2538.27,2597.42,53350],["2008-10-22",2500.62,2661.95,2500.62,2624.31,17550],["2008-10-23",2495.24,2495.24,2495.24,2495.24,21850],["2008-10-24",2371.56,2371.56,2371.56,2371.56,28920],["2008-10-27",2253.25,2253.25,2253.25,2253.25,4820],["2008-10-28",2145.7,2199.47,2145.7,2145.7,106170],["2008-10-29",2247.87,2247.87,2204.85,2247.87,52350],["2008-10-30",2204.85,2355.43,2204.85,2355.43,90570],["2008-10-31",2468.36,2468.36,2376.94,2468.36,32580],["2008-11-03",2549.02,2586.67,2419.96,2586.67,62280],["2008-11-04",2586.67,2715.73,2586.67,2715.73,51210],["2008-11-05",2850.17,2850.17,2850.17,2850.17,7280],["2008-11-06",2796.4,2984.61,2769.51,2769.51,124300],["2008-11-07",2635.06,2742.62,2635.06,2635.06,64940],["2008-11-10",2715.73,2742.62,2635.06,2688.84,96180],["2008-11-11",2608.18,2608.18,2554.4,2554.4,36200],["2008-11-12",2430.71,2581.29,2430.71,2484.49,44310],["2008-11-13",2393.07,2581.29,2393.07,2506.0,15090],["2008-11-14",2618.93,2618.93,2527.51,2575.91,26510],["2008-11-17",2532.89,2554.4,2452.22,2452.22,23330],["2008-11-18",2366.18,2452.22,2366.18,2393.07,4950],["2008-11-19",2419.96,2425.33,2339.29,2339.29,13680],["2008-11-20",2226.36,2247.87,2226.36,2226.36,47210],["2008-11-21",2118.81,2226.36,2118.81,2118.81,83630],["2008-11-24",2167.21,2167.21,2016.63,2043.52,18320],["2008-11-25",2086.54,2086.54,2043.52,2075.79,17350],["2008-11-26",2043.52,2043.52,1973.61,1973.61,17070],["2008-11-27",1925.21,1989.74,1876.81,1876.81,18300],["2008-11-28",1935.97,1968.23,1935.97,1968.23,12220],["2008-12-01",1968.23,2043.52,1882.19,1968.23,13100],["2008-12-02",1898.32,1968.23,1898.32,1919.83,6640],["2008-12-03",1975.16,2002.82,1953.03,1953.03,5820],["2008-12-04",2013.89,2047.08,1991.76,2047.08,26940],["2008-12-05",2058.15,2058.15,1953.03,1969.63,9210],["2008-12-08",1936.43,1936.43,1875.57,1875.57,23510],["2008-12-09",1842.38,1908.77,1842.38,1881.1,9970],["2008-12-10",1809.18,1825.78,1787.05,1787.05,27090],["2008-12-11",1698.53,1825.78,1698.53,1715.12,6630],["2008-12-12",1798.11,1798.11,1770.45,1798.11,24800],["2008-12-15",1886.64,1886.64,1881.1,1886.64,16020],["2008-12-16",1886.64,1886.64,1792.58,1792.58,13510],["2008-12-17",1820.24,1842.38,1814.71,1820.24,6670],["2008-12-18",1820.24,1825.78,1820.24,1825.78,4120],["2008-12-19",1820.24,1870.04,1809.18,1858.97,15810],["2008-12-22",1881.1,1947.5,1870.04,1941.96,36260],["2008-12-23",1881.1,1892.17,1870.04,1881.1,22640],["2008-12-24",1936.43,1975.16,1908.77,1975.16,19960],["2008-12-25",2041.55,2041.55,1975.16,1986.22,16290],["2008-12-26",1991.76,1991.76,1964.09,1986.22,6550],["2008-12-29",1986.22,1986.22,1969.63,1980.69,9750],["2008-12-30",1975.16,1991.76,1936.43,1986.22,18940],["2008-12-31",1986.22,1986.22,1936.43,1980.69,17550],["2009-01-02",2047.08,2047.08,1936.43,2019.42,2870],["2009-01-05",1969.63,2047.08,1969.63,2024.95,12750],["2009-01-06",2041.55,2124.54,2041.55,2124.54,32910],["2009-01-07",2229.66,2229.66,2213.06,2229.66,37060],["2009-01-08",2273.92,2340.31,2229.66,2318.18,64960],["2009-01-09",2318.18,2323.72,2268.39,2268.39,23860],["2009-01-12",2296.05,2296.05,2157.74,2168.8,27690],["2009-01-13",2168.8,2185.4,2102.41,2107.94,8650],["2009-01-14",2124.54,2179.87,2113.48,2124.54,9520],["2009-01-15",2157.74,2157.74,2085.81,2102.41,5960],["2009-01-16",2119.01,2124.54,2085.81,2102.41,16060],["2009-01-19",2157.74,2163.27,2096.88,2113.48,9050],["2009-01-20",2102.41,2102.41,2091.35,2102.41,3200],["2009-01-21",2102.41,2102.41,2036.02,2047.08,10960],["2009-01-22",2047.08,2047.08,2047.08,2047.08,1040],["2009-01-23",2019.42,2135.61,2019.42,2130.07,3110],["2009-02-02",2074.75,2152.2,2024.95,2024.95,29850],["2009-02-03",2074.75,2074.75,1930.9,1941.96,9940],["2009-02-04",1991.76,2036.02,1947.5,1964.09,12010],["2009-02-05",1964.09,2024.95,1936.43,1947.5,11530],["2009-02-06",2019.42,2019.42,1964.09,2008.36,23710],["2009-02-09",2074.75,2085.81,2024.95,2085.81,31620],["2009-02-10",1991.76,2036.02,1986.22,2019.42,18100],["2009-02-11",1969.63,2019.42,1969.63,2002.82,7570],["2009-02-12",2002.82,2019.42,1969.63,1975.16,18020],["2009-02-13",2019.42,2030.49,1997.29,2013.89,20050],["2009-02-16",2013.89,2019.42,1991.76,1991.76,13710],["2009-02-17",1936.43,1991.76,1936.43,1953.03,16430],["2009-02-18",1919.83,1936.43,1914.3,1936.43,26620],["2009-02-19",1964.09,1964.09,1914.3,1936.43,9930],["2009-02-20",1925.37,1936.43,1919.83,1936.43,6240],["2009-02-23",1908.77,1936.43,1908.77,1919.83,31950],["2009-02-24",1875.57,1969.63,1875.57,1908.77,5130],["2009-02-25",1980.69,2002.82,1936.43,1991.76,19620],["2009-02-26",1980.69,1980.69,1914.3,1941.96,13610],["2009-02-27",1941.96,2036.02,1941.96,2036.02,51010],["2009-03-02",2135.61,2135.61,2135.61,2135.61,25440],["2009-03-03",2213.06,2240.73,2157.74,2240.73,102160],["2009-03-04",2351.38,2351.38,2323.72,2351.38,98980],["2009-03-05",2467.57,2467.57,2434.37,2467.57,102770],["2009-03-06",2467.57,2467.57,2362.45,2362.45,59460],["2009-03-09",2323.72,2351.38,2273.92,2279.46,47680],["2009-03-10",2279.46,2390.11,2268.39,2390.11,44490],["2009-03-11",2478.63,2478.63,2406.71,2423.3,47550],["2009-03-12",2423.3,2423.3,2334.78,2334.78,63850],["2009-03-13",2340.31,2356.91,2323.72,2329.25,31380],["2009-03-16",2307.12,2367.98,2307.12,2334.78,19640],["2009-03-17",2417.77,2428.84,2401.17,2417.77,19150],["2009-03-18",2434.37,2450.97,2417.77,2417.77,63330],["2009-03-19",2417.77,2417.77,2307.12,2323.72,48020],["2009-03-20",2273.92,2379.04,2273.92,2307.12,18610],["2009-03-23",2296.05,2296.05,2213.06,2213.06,24000],["2009-03-24",2323.72,2323.72,2268.39,2323.72,27560],["2009-03-25",2323.72,2395.64,2296.05,2379.04,25510],["2009-03-26",2412.24,2412.24,2323.72,2356.91,15660],["2009-03-27",2401.17,2401.17,2323.72,2323.72,35650],["2009-03-30",2279.46,2334.78,2268.39,2323.72,76430],["2009-03-31",2428.84,2439.9,2406.71,2439.9,39440],["2009-04-01",2561.62,2561.62,2561.62,2561.62,18920],["2009-04-02",2688.87,2688.87,2561.62,2688.87,106170],["2009-04-03",2821.66,2821.66,2821.66,2821.66,36470],["2009-04-07",2904.65,2959.97,2821.66,2959.97,97350],["2009-04-08",2932.31,3098.29,2849.32,2932.31,139120],["2009-04-09",2932.31,2932.31,2849.32,2849.32,83810],["2009-04-10",2959.97,2987.64,2932.31,2987.64,86380],["2009-04-13",3125.95,3125.95,3098.29,3125.95,34340],["2009-04-14",3208.94,3264.27,3015.3,3208.94,90270],["2009-04-15",3153.62,3264.27,3098.29,3098.29,79430],["2009-04-16",3236.61,3236.61,3125.95,3236.61,88390],["2009-04-17",3374.92,3374.92,3125.95,3374.92,170170],["2009-04-20",3208.94,3208.94,3208.94,3208.94,30840],["2009-04-21",3070.63,3319.6,3070.63,3264.27,144840],["2009-04-22",3402.59,3402.59,3319.6,3402.59,126590],["2009-04-23",3402.59,3513.24,3236.61,3236.61,89020],["2009-04-24",3236.61,3236.61,3098.29,3208.94,57240],["2009-04-27",3153.62,3264.27,3153.62,3236.61,30880],["2009-04-28",3374.92,3374.92,3374.92,3374.92,22280],["2009-04-29",3540.9,3540.9,3540.9,3540.9,38670],["2009-05-04",3706.88,3706.88,3706.88,3706.88,12870],["2009-05-05",3872.86,3872.86,3872.86,3872.86,30600],["2009-05-06",4011.18,4066.5,3817.53,4038.84,264060],["2009-05-07",4121.83,4315.47,4094.17,4315.47,132640],["2009-05-08",4260.15,4315.47,4260.15,4315.47,143780],["2009-05-11",4370.8,4481.45,4260.15,4398.46,132700],["2009-05-12",4370.8,4481.45,4232.48,4398.46,150850],["2009-05-13",4315.47,4426.13,4011.18,4011.18,122050],["2009-05-14",4149.49,4398.46,4011.18,4398.46,172840],["2009-05-15",4592.11,4592.11,4536.78,4592.11,99850],["2009-05-18",4509.12,4758.09,4481.45,4647.43,77510],["2009-05-19",4785.75,4785.75,4647.43,4758.09,61610],["2009-05-20",4647.43,4841.08,4619.77,4758.09,99510],["2009-05-21",4758.09,4785.75,4702.76,4730.42,79950],["2009-05-22",4785.75,4951.73,4785.75,4951.73,155920],["2009-05-25",5173.04,5173.04,5173.04,5173.04,19250],["2009-05-26",5422.01,5422.01,5283.69,5422.01,70740],["2009-05-27",5643.31,5643.31,5587.99,5643.31,153060],["2009-05-28",5864.62,5919.95,5809.29,5919.95,156390],["2009-05-29",6196.58,6196.58,6196.58,6196.58,22650],["2009-06-01",6473.21,6473.21,6473.21,6473.21,10450],["2009-06-02",6749.84,6749.84,6749.84,6749.84,6850],["2009-06-03",7081.8,7081.8,7081.8,7081.8,2930],["2009-06-04",7413.76,7413.76,7413.76,7413.76,5630],["2009-06-05",7745.72,7745.72,7081.8,7745.72,131110],["2009-06-08",8133.01,8133.01,7911.7,8133.01,118730],["2009-06-09",8022.36,8188.34,7745.72,7745.72,106410],["2009-06-10",7358.44,7579.74,7358.44,7358.44,168690],["2009-06-11",7690.4,7690.4,7690.4,7690.4,21230],["2009-06-12",8022.36,8022.36,7856.38,8022.36,121250],["2009-06-15",8409.64,8409.64,8409.64,8409.64,122340],["2009-06-16",8298.99,8796.93,8077.68,8796.93,311680],["2009-06-17",8409.64,8796.93,8409.64,8409.64,100720],["2009-06-18",8077.68,8298.99,8022.36,8022.36,115400],["2009-06-19",7635.07,7635.07,7635.07,7635.07,30430],["2009-06-22",7303.11,7303.11,7303.11,7303.11,32040],["2009-06-23",6971.15,6971.15,6971.15,6971.15,20690],["2009-06-24",7319.71,7319.71,7319.71,7319.71,49890],["2009-06-25",7684.86,7684.86,7684.86,7684.86,3400],["2009-06-26",8066.62,8066.62,8066.62,8066.62,7360],["2009-06-29",8464.97,8464.97,8464.97,8464.97,8660],["2009-06-30",8879.92,8879.92,8050.02,8050.02,567730],["2009-07-01",7651.67,7668.27,7651.67,7651.67,104990],["2009-07-02",7469.09,8033.42,7269.91,8033.42,196460],["2009-07-03",7801.05,8381.98,7801.05,8381.98,137710],["2009-07-06",8464.97,8796.93,8298.99,8713.94,168500],["2009-07-07",8630.95,8879.92,8298.99,8298.99,86090],["2009-07-08",8050.02,8298.99,8050.02,8050.02,53490],["2009-07-09",7817.65,8050.02,7801.05,7801.05,89290],["2009-07-10",7801.05,7801.05,7419.3,7469.09,157640],["2009-07-13",7469.09,7469.09,7103.93,7103.93,72700],["2009-07-14",6805.17,6821.77,6755.38,6755.38,184800],["2009-07-15",6771.97,6888.16,6639.19,6639.19,102730],["2009-07-16",6971.15,6971.15,6572.8,6572.8,88360],["2009-07-17",6556.2,6639.19,6357.03,6406.82,58540],["2009-07-20",6091.46,6091.46,6091.46,6091.46,35010],["2009-07-21",5859.09,6041.66,5792.69,5809.29,132670],["2009-07-22",5809.29,5892.28,5659.91,5659.91,60780],["2009-07-23",5377.74,5942.08,5377.74,5942.08,79570],["2009-07-24",6224.24,6224.24,6224.24,6224.24,1770],["2009-07-27",6523.01,6523.01,6523.01,6523.01,24400],["2009-07-28",6838.37,6838.37,6523.01,6838.37,272580],["2009-07-29",6971.15,7120.53,6639.19,6639.19,115620],["2009-07-30",6639.19,6639.19,6323.83,6456.61,53230],["2009-07-31",6639.19,6688.98,6456.61,6672.39,72410],["2009-08-03",6639.19,6705.58,6506.41,6506.41,45210],["2009-08-04",6639.19,6639.19,6506.41,6572.8,47540],["2009-08-05",6572.8,6572.8,6440.02,6523.01,62570],["2009-08-06",6373.62,6688.98,6373.62,6440.02,110440],["2009-08-07",6141.25,6423.42,6141.25,6240.84,294410],["2009-08-10",6373.62,6539.6,6307.23,6539.6,106430],["2009-08-11",6854.96,6854.96,6854.96,6854.96,144630],["2009-08-12",7186.92,7186.92,6805.17,7186.92,548360],["2009-08-13",7535.48,7535.48,7004.35,7004.35,468640],["2009-08-14",6971.15,7004.35,6738.78,6854.96,264580],["2009-08-17",6838.37,7070.74,6805.17,6805.17,159520],["2009-08-18",6705.58,6888.16,6606.0,6854.96,236560],["2009-08-19",6971.15,6971.15,6904.76,6971.15,159760],["2009-08-20",7037.54,7037.54,6904.76,6904.76,164110],["2009-08-21",7054.14,7236.72,6904.76,6904.76,306000],["2009-08-24",6904.76,6971.15,6854.96,6854.96,190680],["2009-08-25",6722.18,6888.16,6722.18,6771.97,166890],["2009-08-26",6888.16,7054.14,6838.37,6971.15,284270],["2009-08-27",7170.33,7319.71,7054.14,7319.71,674730],["2009-08-28",7684.86,7684.86,7684.86,7684.86,154320],["2009-08-31",8066.62,8066.62,8066.62,8066.62,120150],["2009-09-01",7967.03,8464.97,7884.04,8216.0,1448280],["2009-09-03",7850.84,8282.39,7834.25,7834.25,483300],["2009-09-04",7884.04,7967.03,7452.49,7469.09,389890],["2009-09-07",7469.09,7535.48,7120.53,7319.71,308640],["2009-09-08",7469.09,7684.86,7469.09,7684.86,292510],["2009-09-09",8066.62,8066.62,7884.04,8066.62,741090],["2009-09-10",8066.62,8265.79,7950.43,7967.03,455640],["2009-09-11",8050.02,8216.0,7933.83,8016.82,464370],["2009-09-14",8016.82,8216.0,7967.03,7967.03,335030],["2009-09-15",7967.03,7967.03,7784.45,7801.05,306170],["2009-09-16",7801.05,8050.02,7718.06,7718.06,239000],["2009-09-17",7933.83,7933.83,7668.27,7751.26,230320],["2009-09-18",7751.26,7834.25,7751.26,7834.25,156730],["2009-09-21",7834.25,7884.04,7718.06,7718.06,354680],["2009-09-22",7635.07,7718.06,7552.08,7568.68,274250],["2009-09-23",7801.05,7834.25,7601.87,7635.07,348580],["2009-09-24",7635.07,7784.45,7469.09,7552.08,116240],["2009-09-25",7386.1,7618.47,7386.1,7518.88,201200],["2009-09-28",7518.88,7552.08,7352.9,7386.1,251050],["2009-09-29",7386.1,7552.08,7386.1,7435.89,167000],["2009-09-30",7469.09,7469.09,7303.11,7303.11,136830],["2009-10-01",7137.13,7419.3,7137.13,7137.13,167140],["2009-10-02",6904.76,6971.15,6788.57,6805.17,282410],["2009-10-05",6805.17,6954.55,6738.78,6871.56,175080],["2009-10-06",6971.15,6971.15,6854.96,6871.56,115600],["2009-10-07",6971.15,7203.52,6971.15,7203.52,242010],["2009-10-08",7269.91,7269.91,7004.35,7137.13,99240],["2009-10-09",7336.31,7369.5,7236.72,7303.11,205380],["2009-10-12",7668.27,7668.27,7635.07,7668.27,357050],["2009-10-13",8050.02,8050.02,7817.65,8050.02,676390],["2009-10-14",8050.02,8050.02,7850.84,8050.02,562530],["2009-10-15",8216.0,8216.0,7917.24,7950.43,449680],["2009-10-16",7933.83,8133.01,7884.04,8083.22,694570],["2009-10-19",8083.22,8199.4,7900.64,8199.4,434870],["2009-10-20",8547.96,8547.96,8547.96,8547.96,371630],["2009-10-21",8962.91,8962.91,8630.95,8962.91,789230],["2009-10-22",9294.87,9377.86,8713.94,9377.86,1191970],["2009-10-23",9709.82,9792.81,8962.91,8962.91,915540],["2009-10-26",9377.86,9377.86,9045.9,9377.86,1028000],["2009-10-27",9045.9,9128.89,8962.91,8962.91,426890],["2009-10-28",9128.89,9128.89,8713.94,8713.94,380660],["2009-10-29",8282.39,8298.99,8282.39,8282.39,212610],["2009-10-30",8298.99,8298.99,7933.83,8083.22,297040],["2009-11-02",7684.86,7684.86,7684.86,7684.86,64950],["2009-11-03",7303.11,7303.11,7303.11,7303.11,266260],["2009-11-04",6937.95,7303.11,6937.95,6937.95,509260],["2009-11-05",7054.14,7269.91,7054.14,7269.91,295960],["2009-11-06",7618.47,7618.47,7419.3,7435.89,591350],["2009-11-09",7170.33,7303.11,7070.74,7070.74,115280],["2009-11-10",7054.14,7103.93,6722.18,6755.38,239140],["2009-11-11",6755.38,6888.16,6506.41,6888.16,198130],["2009-11-12",7054.14,7186.92,6971.15,6971.15,267500],["2009-11-13",6904.76,7054.14,6888.16,7004.35,170550],["2009-11-16",7103.93,7352.9,7054.14,7137.13,372960],["2009-11-17",7137.13,7485.69,7137.13,7485.69,399330],["2009-11-18",7552.08,7651.67,7303.11,7518.88,169320],["2009-11-19",7568.68,7635.07,7386.1,7402.7,182210],["2009-11-20",7452.49,7452.49,7170.33,7170.33,204240],["2009-11-23",7153.73,7186.92,6838.37,6854.96,179540],["2009-11-24",6854.96,7054.14,6805.17,6854.96,155160],["2009-11-25",6771.97,6821.77,6523.01,6523.01,321130],["2009-11-26",6207.64,6240.84,6207.64,6207.64,124530],["2009-11-27",5908.88,6506.41,5908.88,5975.27,255880],["2009-11-30",6191.05,6224.24,5975.27,6207.64,110270],["2009-12-01",6323.83,6506.41,6307.23,6423.42,256120],["2009-12-02",6224.24,6456.61,6141.25,6141.25,132050],["2009-12-03",6025.07,6274.04,5991.87,6091.46,101030],["2009-12-04",6224.24,6224.24,6058.26,6058.26,55020],["2009-12-07",6091.46,6108.06,5975.27,6058.26,96750],["2009-12-08",6025.07,6108.06,5759.5,5809.29,115860],["2009-12-09",5593.52,5593.52,5527.13,5527.13,199710],["2009-12-10",5527.13,5527.13,5261.56,5261.56,155590],["2009-12-11",5078.98,5078.98,5012.59,5012.59,159060],["2009-12-14",4946.2,5261.56,4946.2,5178.57,134480],["2009-12-15",5178.57,5228.36,5078.98,5078.98,58620],["2009-12-16",4863.21,4946.2,4830.01,4830.01,72580],["2009-12-17",4597.64,4647.43,4597.64,4597.64,128190],["2009-12-18",4647.43,4813.41,4647.43,4813.41,103870],["2009-12-21",5029.19,5045.79,4979.39,5045.79,118920],["2009-12-22",5095.58,5228.36,4995.99,5029.19,87590],["2009-12-23",5029.19,5278.16,5012.59,5278.16,157800],["2009-12-24",5311.35,5493.93,5045.79,5493.93,143690],["2009-12-25",5726.3,5759.5,5709.7,5759.5,152560],["2009-12-28",5643.31,5892.28,5643.31,5726.3,137960],["2009-12-29",5527.13,5809.29,5477.33,5477.33,137370],["2009-12-30",5643.31,5742.9,5477.33,5742.9,160510],["2009-12-31",5942.08,5958.67,5726.3,5726.3,135470],["2010-01-04",5809.29,6008.47,5809.29,6008.47,159000],["2010-01-05",6307.23,6307.23,6008.47,6207.64,165020],["2010-01-06",6058.26,6506.41,6058.26,6506.41,316950],["2010-01-07",6821.77,6821.77,6639.19,6821.77,284440],["2010-01-08",7137.13,7137.13,6489.81,6489.81,274980],["2010-01-11",6489.81,6705.58,6340.43,6406.82,173150],["2010-01-12",6290.63,6406.82,6091.46,6091.46,232970],["2010-01-13",5991.87,6141.25,5792.69,6141.25,196800],["2010-01-14",6307.23,6307.23,6141.25,6141.25,90380],["2010-01-15",6141.25,6141.25,5892.28,5892.28,70470],["2010-01-18",5726.3,5809.29,5610.12,5610.12,125570],["2010-01-19",5759.5,5809.29,5610.12,5676.51,47400],["2010-01-20",5676.51,5726.3,5560.32,5560.32,75190],["2010-01-21",5477.33,5593.52,5311.35,5311.35,123730],["2010-01-22",5161.97,5410.94,5145.37,5211.76,115690],["2010-01-25",5211.76,5394.34,5211.76,5394.34,46950],["2010-01-26",5560.32,5659.91,5560.32,5659.91,49370],["2010-01-27",5726.3,5742.9,5377.74,5377.74,71100],["2010-01-28",5377.74,5626.71,5311.35,5560.32,126610],["2010-01-29",5477.33,5626.71,5394.34,5560.32,46930],["2010-02-01",5576.92,5643.31,5527.13,5643.31,34610],["2010-02-02",5576.92,5676.51,5560.32,5576.92,19700],["2010-02-03",5543.72,5676.51,5543.72,5643.31,94550],["2010-02-04",5709.7,5809.29,5610.12,5726.3,43520],["2010-02-05",5726.3,5809.29,5560.32,5593.52,97400],["2010-02-08",5543.72,5593.52,5510.53,5510.53,17520],["2010-02-09",5510.53,5510.53,5394.34,5394.34,27770],["2010-02-10",5477.33,5493.93,5427.54,5477.33,32760],["2010-02-11",5477.33,5477.33,5477.33,5477.33,32600],["2010-02-12",5676.51,5676.51,5560.32,5643.31,22540],["2010-02-22",5493.93,5792.69,5493.93,5560.32,20770],["2010-02-23",5477.33,5693.11,5477.33,5477.33,14150],["2010-02-24",5361.15,5643.31,5361.15,5543.72,12280],["2010-02-25",5610.12,5610.12,5477.33,5493.93,21250],["2010-02-26",5477.33,5610.12,5427.54,5610.12,19510],["2010-03-01",5676.51,5676.51,5593.52,5593.52,43700],["2010-03-02",5560.32,5593.52,5527.13,5527.13,51430],["2010-03-03",5576.92,5792.69,5510.53,5792.69,266780],["2010-03-04",5975.27,6074.86,5975.27,6074.86,190980],["2010-03-05",5875.68,6124.65,5875.68,6124.65,65620],["2010-03-08",6141.25,6274.04,6091.46,6141.25,61950],["2010-03-09",6074.86,6124.65,6025.07,6041.66,103140],["2010-03-10",5975.27,6058.26,5942.08,5975.27,144980],["2010-03-11",5975.27,6058.26,5892.28,5991.87,77320],["2010-03-12",6058.26,6058.26,5975.27,6008.47,44990],["2010-03-15",6124.65,6141.25,6025.07,6074.86,122310],["2010-03-16",6025.07,6058.26,5792.69,5792.69,119780],["2010-03-17",5792.69,5875.68,5643.31,5643.31,72160],["2010-03-18",5776.1,5809.29,5643.31,5809.29,48480],["2010-03-19",5875.68,5875.68,5726.3,5726.3,31300],["2010-03-22",5809.29,5925.48,5742.9,5892.28,104510],["2010-03-23",5759.5,5809.29,5726.3,5726.3,36980],["2010-03-24",5726.3,5908.88,5726.3,5742.9,110890],["2010-03-25",5742.9,5742.9,5477.33,5610.12,94140],["2010-03-26",5693.11,5693.11,5543.72,5610.12,19670],["2010-03-29",5726.3,5726.3,5626.71,5643.31,31790],["2010-03-30",5576.92,5643.31,5527.13,5527.13,44110],["2010-03-31",5527.13,5643.31,5493.93,5510.53,48550],["2010-04-01",5510.53,5593.52,5427.54,5593.52,118020],["2010-04-02",5593.52,5626.71,5460.73,5510.53,70100],["2010-04-05",5643.31,5643.31,5510.53,5643.31,27180],["2010-04-06",5726.3,5726.3,5643.31,5643.31,72290],["2010-04-07",5643.31,5742.9,5610.12,5659.91,64680],["2010-04-08",5842.49,5942.08,5842.49,5942.08,121660],["2010-04-09",6224.24,6224.24,6224.24,6224.24,203860],["2010-04-12",6108.06,6108.06,6108.06,6108.06,468280],["2010-04-13",6108.06,6108.06,5925.48,5925.48,108120],["2010-04-14",5925.48,6207.64,5875.68,5975.27,168590],["2010-04-15",6124.65,6124.65,5942.08,6025.07,74530],["2010-04-16",6025.07,6025.07,5942.08,5942.08,155980],["2010-04-19",5942.08,5975.27,5859.09,5892.28,78560],["2010-04-20",5892.28,6008.47,5859.09,5859.09,114800],["2010-04-21",5925.48,5942.08,5842.49,5942.08,130270],["2010-04-22",6174.45,6224.24,6141.25,6141.25,359100],["2010-04-26",6108.06,6141.25,6041.66,6041.66,61640],["2010-04-27",6091.46,6091.46,6008.47,6008.47,53040],["2010-04-28",5892.28,5975.27,5875.68,5908.88,85630],["2010-04-29",5942.08,5975.27,5892.28,5975.27,136510],["2010-05-04",6124.65,6124.65,5975.27,5975.27,96540],["2010-05-05",5942.08,5991.87,5875.68,5875.68,144420],["2010-05-06",5975.27,6157.85,5908.88,6157.85,195030],["2010-05-07",6058.26,6074.86,5892.28,5908.88,146070],["2010-05-10",5842.49,5859.09,5693.11,5726.3,78800],["2010-05-11",5726.3,5809.29,5709.7,5726.3,158310],["2010-05-12",5643.31,5643.31,5460.73,5460.73,171550],["2010-05-13",5460.73,5593.52,5394.34,5460.73,58710],["2010-05-14",5477.33,5610.12,5427.54,5427.54,74330],["2010-05-17",5427.54,5444.14,5228.36,5278.16,73450],["2010-05-18",5278.16,5377.74,5261.56,5311.35,79690],["2010-05-19",5278.16,5278.16,5062.38,5062.38,71860],["2010-05-20",4896.4,5145.37,4896.4,5145.37,107800],["2010-05-21",4896.4,4962.8,4896.4,4896.4,98730],["2010-05-24",4896.4,4979.39,4664.03,4863.21,100990],["2010-05-25",4813.41,4979.39,4813.41,4896.4,69100],["2010-05-26",4896.4,5012.59,4896.4,5012.59,95900],["2010-05-27",5211.76,5211.76,5029.19,5095.58,97960],["2010-05-28",5244.96,5344.55,5145.37,5344.55,138490],["2010-05-31",5178.57,5344.55,5161.97,5161.97,41950],["2010-06-01",5161.97,5228.36,5029.19,5145.37,29870],["2010-06-02",5162.24,5314.07,5162.24,5314.07,49480],["2010-06-03",5516.51,5516.51,5229.72,5297.2,52190],["2010-06-04",5229.72,5347.81,5179.11,5229.72,15710],["2010-06-07",5010.41,5094.76,4976.67,5010.41,61230],["2010-06-08",4926.06,5111.63,4909.19,5044.15,67700],["2010-06-09",5010.41,5111.63,5010.41,5061.02,52720],["2010-06-10",5061.02,5128.5,4976.67,5128.5,24430],["2010-06-11",5077.89,5128.5,5061.02,5061.02,22600],["2010-06-14",4993.54,5061.02,4976.67,4976.67,28800],["2010-06-15",4976.67,5145.37,4976.67,5044.15,83110],["2010-06-16",5044.15,5094.76,5044.15,5094.76,62260],["2010-06-17",5094.76,5145.37,5044.15,5111.63,57860],["2010-06-18",5111.63,5314.07,5111.63,5162.24,68930],["2010-06-21",5145.37,5330.94,5145.37,5229.72,84600],["2010-06-22",5145.37,5280.33,5111.63,5111.63,35100],["2010-06-23",5077.89,5145.37,5027.28,5044.15,38790],["2010-06-24",5128.5,5128.5,5027.28,5061.02,24450],["2010-06-25",5044.15,5061.02,4976.67,4976.67,40290],["2010-06-28",4976.67,4993.54,4892.32,4942.93,22580],["2010-06-29",4942.93,5044.15,4909.19,4959.8,24800],["2010-06-30",4858.58,4926.06,4807.97,4858.58,49090],["2010-07-01",4858.58,4858.58,4807.97,4841.71,28340],["2010-07-02",4959.8,4959.8,4841.71,4892.32,40210],["2010-07-05",4892.32,4959.8,4841.71,4909.19,28220],["2010-07-06",4909.19,4909.19,4740.49,4740.49,30690],["2010-07-07",4791.1,4807.97,4723.62,4723.62,27750],["2010-07-08",4723.62,4774.23,4723.62,4757.36,53600],["2010-07-09",4757.36,4791.1,4723.62,4723.62,13970],["2010-07-12",4723.62,4774.23,4723.62,4757.36,20090],["2010-07-13",4926.06,4942.93,4807.97,4942.93,20300],["2010-07-14",4942.93,4976.67,4875.45,4875.45,42970],["2010-07-15",4875.45,4875.45,4791.1,4807.97,40040],["2010-07-16",4807.97,4841.71,4791.1,4791.1,23780],["2010-07-19",4757.36,4807.97,4740.49,4757.36,49160],["2010-07-20",4740.49,4807.97,4740.49,4757.36,42990],["2010-07-21",4757.36,4926.06,4757.36,4824.84,69710],["2010-07-22",4824.84,5061.02,4824.84,5044.15,244180],["2010-07-23",5061.02,5061.02,4892.32,4892.32,65060],["2010-07-26",4926.06,4926.06,4824.84,4824.84,28620],["2010-07-27",4824.84,4892.32,4824.84,4824.84,81660],["2010-07-28",4740.49,4875.45,4706.75,4757.36,35170],["2010-07-29",4605.53,4774.23,4605.53,4774.23,13790],["2010-07-30",4774.23,4824.84,4689.88,4723.62,45640],["2010-08-02",4723.62,4723.62,4605.53,4605.53,53690],["2010-08-03",4723.62,4723.62,4554.92,4588.66,23560],["2010-08-04",4538.05,4538.05,4436.83,4436.83,31230],["2010-08-05",4538.05,4554.92,4352.48,4369.35,32830],["2010-08-06",4268.13,4419.96,4268.13,4419.96,34580],["2010-08-09",4386.22,4386.22,4200.65,4200.65,31290],["2010-08-10",4217.52,4217.52,3998.21,3998.21,91410],["2010-08-11",3998.21,4133.17,3964.47,4048.82,31940],["2010-08-12",4048.82,4048.82,3846.38,3846.38,53100],["2010-08-13",3745.16,3913.86,3711.42,3896.99,24070],["2010-08-16",4048.82,4082.56,4031.95,4082.56,59620],["2010-08-17",4082.56,4116.3,3998.21,4048.82,32210],["2010-08-18",3913.86,4015.08,3913.86,4015.08,10880],["2010-08-19",4048.82,4048.82,3913.86,3913.86,17670],["2010-08-20",3964.47,3964.47,3880.12,3964.47,31110],["2010-08-23",3964.47,3998.21,3947.6,3947.6,18470],["2010-08-24",3829.51,3947.6,3762.03,3762.03,44960],["2010-08-25",3711.42,3711.42,3576.46,3576.46,51100],["2010-08-26",3576.46,3610.2,3407.76,3542.72,34330],["2010-08-27",3559.59,3559.59,3390.89,3407.76,29390],["2010-08-30",3576.46,3576.46,3576.46,3576.46,21520],["2010-08-31",3593.33,3728.29,3542.72,3711.42,62670],["2010-09-01",3896.99,3896.99,3795.77,3896.99,198330],["2010-09-06",4082.56,4082.56,4082.56,4082.56,7730],["2010-09-07",4217.52,4285.0,4082.56,4251.26,257900],["2010-09-08",4065.69,4217.52,4048.82,4217.52,75380],["2010-09-09",4335.61,4352.48,4217.52,4217.52,64020],["2010-09-10",4150.04,4217.52,4015.08,4015.08,78800],["2010-09-13",3880.12,3913.86,3829.51,3829.51,70100],["2010-09-14",4015.08,4015.08,3846.38,3913.86,44970],["2010-09-15",3947.6,4048.82,3812.64,3913.86,30310],["2010-09-16",4015.08,4015.08,3880.12,3964.47,10120],["2010-09-17",3998.21,4133.17,3981.34,4133.17,75230],["2010-09-20",4133.17,4183.78,4065.69,4116.3,54270],["2010-09-21",4048.82,4116.3,4015.08,4015.08,34430],["2010-09-22",3880.12,4082.56,3880.12,4015.08,18580],["2010-09-23",4015.08,4048.82,3930.73,4015.08,27370],["2010-09-24",4031.95,4031.95,3880.12,3880.12,97880],["2010-09-27",4015.08,4015.08,3846.38,3964.47,18340],["2010-09-28",4031.95,4048.82,3930.73,3930.73,17830],["2010-09-29",3998.21,3998.21,3846.38,3846.38,12880],["2010-09-30",3930.73,3930.73,3795.77,3880.12,9680],["2010-10-01",3896.99,3896.99,3829.51,3880.12,21270],["2010-10-04",3812.64,3880.12,3694.55,3694.55,33150],["2010-10-05",3542.72,3694.55,3542.72,3694.55,39080],["2010-10-06",3778.9,3778.9,3694.55,3745.16,27560],["2010-10-07",3745.16,3762.03,3627.07,3627.07,21270],["2010-10-08",3660.81,3660.81,3610.2,3610.2,11220],["2010-10-11",3576.46,3627.07,3542.72,3627.07,69590],["2010-10-12",3542.72,3677.68,3525.85,3593.33,31490],["2010-10-13",3627.07,3627.07,3542.72,3610.2,4170],["2010-10-14",3542.72,3677.68,3525.85,3627.07,13140],["2010-10-15",3610.2,3610.2,3542.72,3610.2,13300],["2010-10-18",3593.33,3593.33,3492.11,3492.11,35910],["2010-10-19",3424.63,3542.72,3374.02,3390.89,56030],["2010-10-20",3390.89,3390.89,3222.18,3222.18,32000],["2010-10-21",3222.18,3357.15,3205.31,3205.31,20220],["2010-10-22",3205.31,3205.31,3087.22,3087.22,20370],["2010-10-25",3036.61,3205.31,3036.61,3120.96,25900],["2010-10-26",3120.96,3272.79,3120.96,3255.92,27200],["2010-10-27",3289.66,3289.66,3171.57,3171.57,16970],["2010-10-28",3255.92,3255.92,3154.7,3154.7,43680],["2010-10-29",3171.57,3222.18,3171.57,3171.57,7850],["2010-11-01",3289.66,3289.66,3137.83,3154.7,12440],["2010-11-02",3171.57,3171.57,3104.09,3104.09,14490],["2010-11-03",3120.96,3120.96,3019.74,3019.74,22400],["2010-11-04",3019.74,3036.61,3002.87,3036.61,13670],["2010-11-05",3120.96,3188.44,3036.61,3171.57,29290],["2010-11-08",3087.22,3120.96,3070.35,3070.35,85990],["2010-11-09",3036.61,3036.61,2986.0,3019.74,24050],["2010-11-10",3002.87,3070.35,3002.87,3002.87,23710],["2010-11-11",3002.87,3002.87,2884.78,2884.78,60970],["2010-11-12",2867.91,2867.91,2749.82,2749.82,100930],["2010-11-15",2749.82,2766.69,2631.73,2631.73,93010],["2010-11-16",2631.73,2631.73,2513.64,2614.86,76010],["2010-11-17",2614.86,2682.34,2496.77,2496.77,96770],["2010-11-18",2496.77,2614.86,2496.77,2614.86,103760],["2010-11-19",2648.6,2732.95,2614.86,2699.21,78250],["2010-11-22",2614.86,2699.21,2614.86,2648.6,23020],["2010-11-23",2648.6,2716.08,2648.6,2699.21,44320],["2010-11-24",2699.21,2834.17,2665.47,2800.43,135060],["2010-11-25",2851.04,2935.39,2851.04,2918.52,91980],["2010-11-26",2952.26,2969.13,2851.04,2918.52,37070],["2010-11-29",2918.52,2918.52,2817.3,2901.65,61170],["2010-11-30",2918.52,3036.61,2918.52,3036.61,132800],["2010-12-01",3036.61,3188.44,2969.13,3188.44,207640],["2010-12-02",3340.27,3340.27,3323.4,3340.27,195470],["2010-12-03",3492.11,3492.11,3492.11,3492.11,20380],["2010-12-06",3660.81,3660.81,3643.94,3660.81,91050],["2010-12-07",3762.03,3829.51,3660.81,3778.9,594450],["2010-12-08",3711.42,3829.51,3593.33,3593.33,177700],["2010-12-09",3458.37,3762.03,3424.63,3762.03,174860],["2010-12-10",3880.12,3947.6,3795.77,3947.6,271350],["2010-12-13",4133.17,4133.17,3964.47,3964.47,308880],["2010-12-14",3880.12,3964.47,3778.9,3778.9,236530],["2010-12-15",3711.42,3846.38,3610.2,3627.07,138440],["2010-12-16",3492.11,3542.72,3458.37,3458.37,136800],["2010-12-17",3475.24,3627.07,3340.27,3627.07,83590],["2010-12-20",3728.29,3728.29,3542.72,3542.72,81880],["2010-12-21",3475.24,3610.2,3407.76,3610.2,53000],["2010-12-22",3627.07,3643.94,3475.24,3542.72,58690],["2010-12-23",3610.2,3610.2,3374.02,3525.85,38140],["2010-12-24",3407.76,3508.98,3374.02,3424.63,40680],["2010-12-27",3357.15,3407.76,3323.4,3323.4,84910],["2010-12-28",3306.53,3475.24,3306.53,3475.24,45640],["2010-12-29",3610.2,3610.2,3458.37,3458.37,38310],["2010-12-30",3407.76,3542.72,3407.76,3407.76,19360],["2010-12-31",3390.89,3508.98,3390.89,3441.5,30630],["2011-01-04",3542.72,3542.72,3441.5,3441.5,54180],["2011-01-05",3441.5,3441.5,3340.27,3340.27,32700],["2011-01-06",3374.02,3374.02,3306.53,3340.27,13850],["2011-01-07",3374.02,3424.63,3323.4,3340.27,19860],["2011-01-10",3239.05,3239.05,3205.31,3205.31,23600],["2011-01-11",3120.96,3188.44,3087.22,3104.09,35170],["2011-01-12",3137.83,3205.31,3104.09,3205.31,12190],["2011-01-13",3137.83,3340.27,3137.83,3255.92,14300],["2011-01-14",3340.27,3340.27,3205.31,3205.31,12650],["2011-01-17",3205.31,3289.66,3205.31,3239.05,27450],["2011-01-18",3272.79,3340.27,3239.05,3255.92,26800],["2011-01-19",3323.4,3323.4,3205.31,3255.92,15970],["2011-01-20",3171.57,3289.66,3154.7,3205.31,16840],["2011-01-21",3205.31,3289.66,3137.83,3205.31,41110],["2011-01-24",3205.31,3289.66,3137.83,3154.7,5080],["2011-01-25",3205.31,3205.31,3120.96,3188.44,7470],["2011-01-26",3205.31,3272.79,3188.44,3205.31,54160],["2011-01-27",3289.66,3289.66,3239.05,3272.79,20800],["2011-01-28",3289.66,3289.66,3205.31,3205.31,9110],["2011-02-08",3289.66,3306.53,3289.66,3306.53,5120],["2011-02-09",3306.53,3323.4,3255.92,3289.66,20830],["2011-02-10",3289.66,3289.66,3222.18,3222.18,3010],["2011-02-11",3255.92,3255.92,3205.31,3205.31,2210],["2011-02-14",3205.31,3205.31,3087.22,3087.22,41830],["2011-02-15",3036.61,3087.22,3036.61,3053.48,29450],["2011-02-16",3120.96,3120.96,3036.61,3053.48,15780],["2011-02-17",3036.61,3036.61,2986.0,2986.0,18010],["2011-02-18",2986.0,3002.87,2884.78,2884.78,30670],["2011-02-21",2783.56,2783.56,2749.82,2749.82,54740],["2011-02-22",2648.6,2716.08,2614.86,2614.86,72500],["2011-02-23",2682.34,2732.95,2564.25,2716.08,67320],["2011-02-24",2716.08,2716.08,2597.99,2682.34,33040],["2011-02-25",2716.08,2800.43,2682.34,2783.56,46740],["2011-02-28",2851.04,2867.91,2699.21,2766.69,69650],["2011-03-01",2682.34,2783.56,2665.47,2716.08,11930],["2011-03-02",2665.47,2682.34,2581.12,2597.99,75010],["2011-03-03",2530.51,2682.34,2513.64,2597.99,20680],["2011-03-04",2648.6,2648.6,2564.25,2581.12,27440],["2011-03-07",2665.47,2682.34,2530.51,2648.6,23300],["2011-03-08",2597.99,2665.47,2597.99,2665.47,13690],["2011-03-09",2614.86,2614.86,2564.25,2564.25,24020],["2011-03-10",2564.25,2682.34,2564.25,2682.34,72780],["2011-03-11",2699.21,2800.43,2699.21,2800.43,58350],["2011-03-14",2817.3,2817.3,2665.47,2665.47,44390],["2011-03-15",2597.99,2665.47,2547.38,2631.73,24660],["2011-03-16",2614.86,2716.08,2597.99,2699.21,66540],["2011-03-17",2699.21,2732.95,2597.99,2699.21,56390],["2011-03-18",2732.95,2817.3,2665.47,2783.56,22030],["2011-03-21",2851.04,2851.04,2716.08,2800.43,5560],["2011-03-22",2766.69,2783.56,2699.21,2749.82,23110],["2011-03-23",2732.95,2732.95,2665.47,2716.08,46790],["2011-03-24",2766.69,2783.56,2699.21,2716.08,14760],["2011-03-25",2716.08,2716.08,2648.6,2699.21,7570],["2011-03-28",2699.21,2699.21,2648.6,2682.34,12390],["2011-03-29",2699.21,2699.21,2581.12,2682.34,46140],["2011-03-30",2581.12,2631.73,2581.12,2614.86,20090],["2011-03-31",2665.47,2682.34,2581.12,2581.12,18320],["2011-04-01",2682.34,2682.34,2581.12,2631.73,12190],["2011-04-04",2597.99,2631.73,2530.51,2631.73,17720],["2011-04-05",2581.12,2597.99,2547.38,2597.99,17300],["2011-04-06",2631.73,2665.47,2564.25,2665.47,13090],["2011-04-07",2614.86,2665.47,2597.99,2597.99,21280],["2011-04-08",2581.12,2682.34,2581.12,2597.99,14140],["2011-04-13",2699.21,2699.21,2547.38,2581.12,20120],["2011-04-14",2648.6,2682.34,2597.99,2648.6,36390],["2011-04-15",2631.73,2699.21,2564.25,2564.25,44250],["2011-04-18",2614.86,2648.6,2530.51,2530.51,45460],["2011-04-19",2530.51,2564.25,2530.51,2564.25,12050],["2011-04-20",2530.51,2547.38,2496.77,2530.51,11910],["2011-04-21",2530.51,2530.51,2429.29,2429.29,15680],["2011-04-22",2479.9,2479.9,2311.2,2344.94,36750],["2011-04-25",2378.68,2412.42,2243.72,2412.42,62550],["2011-04-26",2361.81,2361.81,2311.2,2344.94,4910],["2011-04-27",2361.81,2361.81,2328.07,2344.94,6990],["2011-04-28",2344.94,2361.81,2328.07,2344.94,16360],["2011-04-29",2395.55,2446.16,2361.81,2446.16,74270],["2011-05-04",2513.64,2513.64,2429.29,2429.29,28770],["2011-05-05",2463.03,2496.77,2446.16,2463.03,76610],["2011-05-06",2463.03,2513.64,2446.16,2513.64,28930],["2011-05-09",2547.38,2614.86,2530.51,2614.86,31620],["2011-05-10",2614.86,2614.86,2496.77,2581.12,47190],["2011-05-11",2581.12,2581.12,2496.77,2513.64,16390],["2011-05-12",2457.37,2569.92,2457.37,2513.64,21070],["2011-05-13",2494.88,2494.88,2438.61,2438.61,15280],["2011-05-16",2363.57,2476.12,2363.57,2363.57,8730],["2011-05-17",2363.57,2419.85,2344.81,2344.81,39120],["2011-05-18",2326.06,2344.81,2269.78,2344.81,26200],["2011-05-19",2269.78,2326.06,2251.02,2251.02,11770],["2011-05-20",2251.02,2269.78,2213.5,2251.02,37960],["2011-05-23",2157.23,2175.99,2138.47,2138.47,53630],["2011-05-24",2082.2,2082.2,2044.68,2044.68,31040],["2011-05-25",2082.2,2082.2,1950.89,1969.64,68700],["2011-05-26",1894.61,2063.44,1894.61,2063.44,75850],["2011-05-27",2157.23,2157.23,2157.23,2157.23,18390],["2011-05-30",2213.5,2251.02,2175.99,2175.99,72820],["2011-05-31",2194.75,2232.26,2138.47,2213.5,43760],["2011-06-01",2213.5,2307.3,2213.5,2307.3,44370],["2011-06-02",2419.85,2419.85,2382.33,2419.85,38540],["2011-06-03",2532.4,2532.4,2363.57,2363.57,44900],["2011-06-06",2363.57,2401.09,2307.3,2401.09,29110],["2011-06-07",2344.81,2513.64,2307.3,2513.64,65010],["2011-06-08",2532.4,2532.4,2457.37,2532.4,27170],["2011-06-09",2513.64,2569.92,2476.12,2569.92,24690],["2011-06-10",2663.71,2682.47,2607.43,2682.47,74070],["2011-06-13",2701.23,2776.26,2626.19,2738.74,31750],["2011-06-14",2644.95,2776.26,2626.19,2701.23,31890],["2011-06-15",2588.68,2588.68,2569.92,2569.92,67770],["2011-06-16",2607.43,2626.19,2494.88,2569.92,18030],["2011-06-17",2532.4,2532.4,2457.37,2457.37,50180],["2011-06-20",2401.09,2401.09,2344.81,2344.81,22800],["2011-06-21",2438.61,2438.61,2269.78,2363.57,6780],["2011-06-22",2457.37,2457.37,2382.33,2438.61,14850],["2011-06-23",2419.85,2419.85,2344.81,2344.81,16380],["2011-06-24",2382.33,2438.61,2269.78,2419.85,36980],["2011-06-27",2401.09,2419.85,2382.33,2382.33,6980],["2011-06-28",2363.57,2419.85,2288.54,2419.85,21960],["2011-06-29",2382.33,2382.33,2344.81,2344.81,5680],["2011-06-30",2344.81,2344.81,2307.3,2344.81,4340],["2011-07-01",2344.81,2438.61,2307.3,2307.3,37040],["2011-07-04",2344.81,2344.81,2288.54,2307.3,4420],["2011-07-05",2382.33,2382.33,2326.06,2363.57,13400],["2011-07-06",2382.33,2382.33,2326.06,2326.06,5200],["2011-07-07",2326.06,2382.33,2326.06,2363.57,13110],["2011-07-08",2363.57,2363.57,2326.06,2326.06,3160],["2011-07-11",2288.54,2363.57,2269.78,2288.54,12870],["2011-07-12",2288.54,2307.3,2232.26,2251.02,15060],["2011-07-13",2213.5,2251.02,2157.23,2251.02,59740],["2011-07-14",2251.02,2251.02,2232.26,2232.26,1770],["2011-07-15",2251.02,2251.02,2213.5,2232.26,2120],["2011-07-18",2251.02,2251.02,2194.75,2213.5,14300],["2011-07-19",2251.02,2288.54,2194.75,2194.75,54990],["2011-07-20",2251.02,2251.02,2232.26,2232.26,3000],["2011-07-21",2232.26,2251.02,2232.26,2232.26,3400],["2011-07-22",2213.5,2269.78,2213.5,2269.78,1240],["2011-07-25",2269.78,2269.78,2175.99,2175.99,8160],["2011-07-26",2157.23,2213.5,2100.95,2213.5,42690],["2011-07-27",2213.5,2213.5,2213.5,2213.5,630],["2011-07-28",2269.78,2269.78,2175.99,2232.26,1530],["2011-07-29",2175.99,2194.75,2175.99,2194.75,15940],["2011-08-01",2232.26,2232.26,2157.23,2194.75,6000],["2011-08-02",2194.75,2194.75,2138.47,2157.23,12530],["2011-08-03",2100.95,2232.26,2100.95,2175.99,15240],["2011-08-04",2157.23,2269.78,2157.23,2251.02,25260],["2011-08-05",2175.99,2194.75,2175.99,2194.75,7660],["2011-08-08",2251.02,2251.02,2175.99,2213.5,15710],["2011-08-09",2138.47,2157.23,2138.47,2138.47,33430],["2011-08-10",2232.26,2232.26,2119.71,2213.5,6740],["2011-08-11",2157.23,2157.23,2119.71,2119.71,31960],["2011-08-12",2100.95,2119.71,2100.95,2100.95,16410],["2011-08-15",2100.95,2157.23,2100.95,2157.23,13360],["2011-08-16",2157.23,2157.23,2138.47,2138.47,13520],["2011-08-17",2157.23,2194.75,2119.71,2194.75,34640],["2011-08-18",2213.5,2213.5,2175.99,2175.99,26560],["2011-08-19",2157.23,2175.99,2138.47,2138.47,18170],["2011-08-22",2194.75,2232.26,2194.75,2213.5,38510],["2011-08-23",2251.02,2251.02,2194.75,2213.5,26700],["2011-08-24",2213.5,2213.5,2157.23,2157.23,23600],["2011-08-25",2194.75,2194.75,2175.99,2175.99,18150],["2011-08-26",2194.75,2251.02,2175.99,2251.02,55200],["2011-08-29",2251.02,2344.81,2232.26,2344.81,16200],["2011-08-30",2438.61,2457.37,2344.81,2382.33,64230],["2011-08-31",2344.81,2438.61,2344.81,2382.33,51480],["2011-09-01",2401.09,2476.12,2344.81,2438.61,47740],["2011-09-05",2438.61,2438.61,2363.57,2401.09,33990],["2011-09-06",2363.57,2363.57,2288.54,2307.3,38630],["2011-09-07",2363.57,2419.85,2363.57,2419.85,60410],["2011-09-08",2494.88,2532.4,2438.61,2494.88,69650],["2011-09-09",2438.61,2476.12,2419.85,2438.61,14950],["2011-09-12",2476.12,2532.4,2419.85,2476.12,16790],["2011-09-13",2494.88,2588.68,2438.61,2551.16,83250],["2011-09-14",2494.88,2569.92,2457.37,2457.37,56670],["2011-09-15",2457.37,2457.37,2363.57,2457.37,38180],["2011-09-16",2457.37,2457.37,2344.81,2344.81,54200],["2011-09-19",2251.02,2457.37,2251.02,2457.37,11690],["2011-09-20",2382.33,2494.88,2382.33,2382.33,40610],["2011-09-21",2438.61,2438.61,2363.57,2382.33,19130],["2011-09-22",2363.57,2457.37,2363.57,2457.37,40350],["2011-09-23",2382.33,2401.09,2363.57,2401.09,56240],["2011-09-26",2363.57,2401.09,2344.81,2382.33,16670],["2011-09-27",2401.09,2401.09,2344.81,2401.09,66630],["2011-09-28",2401.09,2419.85,2363.57,2401.09,20010],["2011-09-29",2344.81,2363.57,2344.81,2344.81,10370],["2011-09-30",2344.81,2344.81,2326.06,2326.06,115460],["2011-10-03",2382.33,2382.33,2251.02,2269.78,23590],["2011-10-04",2269.78,2269.78,2232.26,2251.02,36130],["2011-10-05",2269.78,2269.78,2251.02,2251.02,11660],["2011-10-06",2288.54,2344.81,2288.54,2326.06,11700],["2011-10-07",2326.06,2344.81,2307.3,2344.81,15300],["2011-10-10",2344.81,2344.81,2326.06,2326.06,3160],["2011-10-11",2269.78,2363.57,2251.02,2288.54,24240],["2011-10-12",2269.78,2288.54,2232.26,2251.02,24810],["2011-10-13",2251.02,2288.54,2251.02,2251.02,14730],["2011-10-14",2307.3,2326.06,2269.78,2269.78,6000],["2011-10-17",2269.78,2269.78,2251.02,2251.02,22030],["2011-10-18",2251.02,2251.02,2194.75,2194.75,8720],["2011-10-19",2213.5,2269.78,2213.5,2269.78,34020],["2011-10-20",2288.54,2288.54,2232.26,2232.26,3010],["2011-10-21",2269.78,2326.06,2251.02,2251.02,11680],["2011-10-24",2307.3,2307.3,2251.02,2251.02,15330],["2011-10-25",2251.02,2307.3,2251.02,2269.78,1960],["2011-10-26",2251.02,2288.54,2251.02,2269.78,11220],["2011-10-27",2251.02,2307.3,2251.02,2307.3,21560],["2011-10-28",2288.54,2401.09,2288.54,2401.09,43470],["2011-10-31",2401.09,2419.85,2344.81,2363.57,10800],["2011-11-01",2326.06,2363.57,2326.06,2326.06,19000],["2011-11-02",2326.06,2326.06,2251.02,2251.02,34380],["2011-11-03",2288.54,2288.54,2251.02,2251.02,5670],["2011-11-04",2251.02,2288.54,2251.02,2251.02,16880],["2011-11-07",2251.02,2251.02,2213.5,2251.02,18180],["2011-11-08",2251.02,2288.54,2232.26,2288.54,21370],["2011-11-09",2251.02,2251.02,2232.26,2232.26,115060],["2011-11-10",2213.5,2213.5,2194.75,2213.5,8490],["2011-11-11",2307.3,2307.3,2175.99,2175.99,32660],["2011-11-14",2175.99,2175.99,2119.71,2119.71,40520],["2011-11-15",2138.47,2138.47,2100.95,2100.95,8610],["2011-11-16",2157.23,2194.75,2157.23,2157.23,17550],["2011-11-17",2157.23,2175.99,2157.23,2157.23,12070],["2011-11-18",2157.23,2194.75,2157.23,2194.75,19940],["2011-11-21",2175.99,2175.99,2119.71,2157.23,6600],["2011-11-22",2138.47,2213.5,2119.71,2213.5,10920],["2011-11-23",2213.5,2251.02,2175.99,2175.99,10810],["2011-11-24",2213.5,2251.02,2175.99,2213.5,18620],["2011-11-25",2232.26,2288.54,2213.5,2213.5,12670],["2011-11-28",2307.3,2307.3,2269.78,2269.78,25250],["2011-11-29",2269.78,2307.3,2269.78,2307.3,4410],["2011-11-30",2213.5,2213.5,2213.5,2213.5,1700],["2011-12-01",2194.75,2251.02,2175.99,2251.02,6540],["2011-12-02",2269.78,2269.78,2251.02,2251.02,120],["2011-12-05",2251.02,2363.57,2251.02,2326.06,5970],["2011-12-06",2269.78,2269.78,2269.78,2269.78,2000],["2011-12-07",2251.02,2288.54,2232.26,2288.54,13660],["2011-12-08",2288.54,2288.54,2251.02,2251.02,5100],["2011-12-09",2194.75,2251.02,2194.75,2232.26,7150],["2011-12-12",2232.26,2307.3,2232.26,2251.02,6950],["2011-12-13",2213.5,2288.54,2213.5,2251.02,28650],["2011-12-14",2251.02,2288.54,2194.75,2194.75,33700],["2011-12-15",2288.54,2288.54,2175.99,2232.26,27480],["2011-12-16",2232.26,2288.54,2232.26,2269.78,28380],["2011-12-19",2326.06,2326.06,2288.54,2307.3,21310],["2011-12-20",2288.54,2288.54,2269.78,2269.78,4880],["2011-12-21",2344.81,2344.81,2251.02,2251.02,5220],["2011-12-22",2251.02,2269.78,2232.26,2232.26,21610],["2011-12-23",2251.02,2288.54,2251.02,2269.78,34950],["2011-12-26",2269.78,2269.78,2194.75,2194.75,1100],["2011-12-27",2175.99,2232.26,2175.99,2175.99,3780],["2011-12-28",2157.23,2251.02,2157.23,2251.02,12490],["2011-12-29",2251.02,2288.54,2194.75,2251.02,11340],["2011-12-30",2251.02,2269.78,2251.02,2251.02,7290],["2012-01-03",2251.02,2363.57,2251.02,2363.57,38630],["2012-01-04",2438.61,2438.61,2363.57,2401.09,9280],["2012-01-05",2438.61,2438.61,2363.57,2363.57,15540],["2012-01-06",2288.54,2419.85,2288.54,2363.57,12980],["2012-01-09",2326.06,2419.85,2326.06,2344.81,4940],["2012-01-10",2401.09,2401.09,2326.06,2326.06,1420],["2012-01-11",2344.81,2344.81,2307.3,2307.3,5590],["2012-01-12",2288.54,2363.57,2288.54,2326.06,23300],["2012-01-13",2363.57,2438.61,2344.81,2438.61,54570],["2012-01-16",2457.37,2457.37,2457.37,2457.37,330],["2012-01-17",2438.61,2457.37,2401.09,2457.37,23400],["2012-01-18",2457.37,2532.4,2419.85,2419.85,8450],["2012-01-19",2438.61,2494.88,2419.85,2419.85,3630],["2012-01-20",2419.85,2532.4,2419.85,2476.12,39940],["2012-01-30",2532.4,2569.92,2457.37,2569.92,8710],["2012-01-31",2644.95,2644.95,2513.64,2513.64,210],["2012-02-01",2476.12,2494.88,2457.37,2476.12,7200],["2012-02-02",2476.12,2588.68,2476.12,2588.68,35720],["2012-02-03",2569.92,2569.92,2476.12,2476.12,38130],["2012-02-06",2438.61,2476.12,2401.09,2401.09,82520],["2012-02-07",2419.85,2494.88,2401.09,2401.09,75200],["2012-02-08",2513.64,2513.64,2476.12,2513.64,27270],["2012-02-09",2513.64,2569.92,2513.64,2532.4,9880],["2012-02-10",2438.61,2513.64,2438.61,2438.61,12740],["2012-02-13",2401.09,2513.64,2401.09,2513.64,510],["2012-02-14",2532.4,2532.4,2513.64,2532.4,8680],["2012-02-15",2532.4,2569.92,2476.12,2476.12,6790],["2012-02-16",2494.88,2532.4,2457.37,2457.37,27710],["2012-02-17",2532.4,2532.4,2457.37,2494.88,22530],["2012-02-20",2494.88,2607.43,2494.88,2607.43,45970],["2012-02-21",2569.92,2607.43,2569.92,2569.92,4790],["2012-02-22",2513.64,2644.95,2513.64,2644.95,5970],["2012-02-23",2719.98,2719.98,2569.92,2607.43,5610],["2012-02-24",2588.68,2626.19,2588.68,2607.43,16020],["2012-02-27",2607.43,2663.71,2607.43,2663.71,8300],["2012-02-28",2757.5,2757.5,2588.68,2588.68,9670],["2012-02-29",2588.68,2663.71,2532.4,2551.16,45030],["2012-03-01",2551.16,2551.16,2551.16,2551.16,70870],["2012-03-02",2551.16,2626.19,2551.16,2551.16,53210],["2012-03-05",2551.16,2663.71,2551.16,2663.71,31680],["2012-03-06",2795.02,2795.02,2626.19,2663.71,48000],["2012-03-07",2663.71,2682.47,2626.19,2682.47,52720],["2012-03-08",2682.47,2701.23,2682.47,2701.23,37640],["2012-03-09",2663.71,2776.26,2663.71,2776.26,25740],["2012-03-12",2719.98,2719.98,2682.47,2719.98,59860],["2012-03-13",2738.74,2851.29,2738.74,2851.29,35650],["2012-03-14",2851.29,2926.33,2832.54,2832.54,19030],["2012-03-15",2832.54,2963.85,2813.78,2963.85,35060],["2012-03-16",3057.64,3057.64,2926.33,2926.33,3520],["2012-03-19",2851.29,2926.33,2832.54,2907.57,21130],["2012-03-20",2851.29,2888.81,2851.29,2888.81,15290],["2012-03-21",2888.81,2945.09,2888.81,2945.09,47000],["2012-03-22",2945.09,2963.85,2907.57,2963.85,50140],["2012-03-23",2963.85,3020.12,2926.33,2963.85,16280],["2012-03-26",3001.36,3001.36,2945.09,2945.09,7110],["2012-03-27",2945.09,2945.09,2851.29,2851.29,13110],["2012-03-28",2813.78,2945.09,2795.02,2945.09,44190],["2012-03-29",2907.57,2907.57,2832.54,2851.29,22080],["2012-03-30",2813.78,2888.81,2795.02,2888.81,1200],["2012-04-03",2982.6,2982.6,2813.78,2907.57,15090],["2012-04-04",2832.54,2851.29,2832.54,2851.29,3670],["2012-04-05",2813.78,2963.85,2813.78,2963.85,57010],["2012-04-06",2888.81,2963.85,2888.81,2907.57,14410],["2012-04-09",2926.33,3038.88,2926.33,3038.88,99590],["2012-04-10",3188.95,3188.95,3151.43,3188.95,98400],["2012-04-11",3339.02,3339.02,3339.02,3339.02,63130],["2012-04-12",3489.08,3489.08,3470.33,3489.08,70260],["2012-04-13",3376.53,3657.91,3376.53,3657.91,123950],["2012-04-16",3732.94,3789.22,3601.64,3657.91,56900],["2012-04-17",3695.43,3751.7,3620.39,3695.43,28520],["2012-04-18",3751.7,3751.7,3526.6,3526.6,70810],["2012-04-19",3526.6,3526.6,3357.77,3432.81,44760],["2012-04-20",3526.6,3526.6,3357.77,3489.08,30170],["2012-04-23",3489.08,3657.91,3489.08,3620.39,78800],["2012-04-24",3620.39,3714.19,3582.88,3676.67,50720],["2012-04-25",3732.94,3845.5,3676.67,3845.5,62590],["2012-04-26",3751.7,3939.29,3657.91,3657.91,33090],["2012-04-27",3657.91,3714.19,3545.36,3657.91,26210],["2012-05-02",3601.64,3732.94,3489.08,3489.08,62470],["2012-05-03",3395.29,3489.08,3376.53,3489.08,28240],["2012-05-04",3489.08,3639.15,3451.57,3639.15,24820],["2012-05-07",3695.43,3732.94,3564.12,3639.15,55610],["2012-05-08",3564.12,3732.94,3564.12,3732.94,98300],["2012-05-09",3732.94,3751.7,3639.15,3732.94,123850],["2012-05-10",3714.19,3732.94,3639.15,3714.19,11290],["2012-05-11",3732.94,3770.46,3676.67,3676.67,170830],["2012-05-14",3657.91,3657.91,3507.84,3507.84,26830],["2012-05-15",3376.53,3507.84,3339.02,3507.84,30160],["2012-05-16",3376.53,3489.08,3339.02,3489.08,7480],["2012-05-17",3526.6,3526.6,3320.26,3320.26,5510],["2012-05-18",3320.26,3432.81,3226.46,3432.81,26260],["2012-05-21",3414.05,3601.64,3414.05,3601.64,15990],["2012-05-22",3714.19,3714.19,3451.57,3451.57,22620],["2012-05-23",3320.26,3507.84,3320.26,3376.53,12180],["2012-05-24",3357.77,3357.77,3245.22,3245.22,2960],["2012-05-25",3245.22,3395.29,3245.22,3395.29,17220],["2012-05-28",3395.29,3395.29,3301.5,3339.02,9370],["2012-05-29",3339.02,3339.02,3263.98,3339.02,4080],["2012-05-30",3282.74,3357.77,3226.46,3357.77,10010],["2012-05-31",3282.74,3320.26,3207.71,3320.26,4840],["2012-06-01",3301.5,3301.5,3170.19,3170.19,27020],["2012-06-04",3095.16,3095.16,3020.12,3095.16,14150],["2012-06-05",3038.88,3170.19,2945.09,2945.09,53470],["2012-06-06",2945.09,3076.4,2945.09,3076.4,9690],["2012-06-07",3170.19,3226.46,3001.36,3207.71,7120],["2012-06-08",3226.46,3301.5,3188.95,3207.71,15890],["2012-06-11",3151.43,3357.77,3057.64,3357.77,22040],["2012-06-12",3282.74,3376.53,3282.74,3376.53,5620],["2012-06-13",3414.05,3414.05,3339.02,3339.02,10200],["2012-06-14",3282.74,3282.74,3245.22,3245.22,12350],["2012-06-15",3245.22,3282.74,3188.95,3282.74,8310],["2012-06-18",3207.71,3282.74,3188.95,3282.74,1220],["2012-06-19",3282.74,3282.74,3207.71,3207.71,221990],["2012-06-20",3188.95,3263.98,3188.95,3245.22,14450],["2012-06-21",3282.74,3282.74,3226.46,3226.46,17180],["2012-06-22",3226.46,3329.22,3226.46,3329.22,206190],["2012-06-25",3288.12,3288.12,3247.02,3247.02,1550],["2012-06-26",3185.36,3226.46,3185.36,3226.46,1380],["2012-06-27",3164.81,3164.81,3164.81,3164.81,1900],["2012-06-28",3185.36,3247.02,3103.16,3247.02,9620],["2012-06-29",3308.67,3308.67,3308.67,3308.67,820],["2012-07-02",3164.81,3267.57,3164.81,3267.57,7050],["2012-07-03",3185.36,3185.36,3123.71,3123.71,17100],["2012-07-04",3123.71,3123.71,3082.61,3103.16,2930],["2012-07-05",3226.46,3226.46,3082.61,3185.36,8080],["2012-07-06",3185.36,3185.36,3185.36,3185.36,13030],["2012-07-09",3103.16,3103.16,3062.06,3082.61,8760],["2012-07-10",3000.41,3164.81,3000.41,3164.81,710],["2012-07-11",3062.06,3144.26,3041.51,3144.26,8470],["2012-07-12",3123.71,3123.71,3123.71,3123.71,1000],["2012-07-13",3123.71,3226.46,3123.71,3226.46,5490],["2012-07-16",3349.77,3349.77,3164.81,3164.81,49840],["2012-07-17",3144.26,3247.02,3144.26,3247.02,1510],["2012-07-18",3288.12,3329.22,3267.57,3288.12,7680],["2012-07-19",3308.67,3390.87,3185.36,3390.87,7350],["2012-07-20",3514.18,3514.18,3308.67,3493.62,7140],["2012-07-23",3349.77,3493.62,3349.77,3493.62,6030],["2012-07-24",3534.73,3534.73,3534.73,3534.73,30],["2012-07-25",3534.73,3534.73,3431.97,3431.97,24450],["2012-07-26",3555.28,3555.28,3390.87,3390.87,27340],["2012-07-27",3431.97,3431.97,3370.32,3431.97,11920],["2012-07-30",3431.97,3431.97,3308.67,3308.67,17030],["2012-07-31",3452.52,3452.52,3452.52,3452.52,20],["2012-08-01",3329.22,3452.52,3288.12,3452.52,4320],["2012-08-02",3349.77,3431.97,3329.22,3329.22,7020],["2012-08-03",3226.46,3390.87,3226.46,3308.67,280],["2012-08-06",3288.12,3308.67,3288.12,3288.12,1600],["2012-08-07",3308.67,3349.77,3267.57,3288.12,8010],["2012-08-08",3329.22,3329.22,3308.67,3308.67,4600],["2012-08-09",3308.67,3390.87,3308.67,3370.32,17600],["2012-08-10",3267.57,3370.32,3267.57,3349.77,3010],["2012-08-13",3308.67,3349.77,3308.67,3349.77,1090],["2012-08-14",3390.87,3390.87,3390.87,3390.87,10],["2012-08-15",3329.22,3411.42,3329.22,3329.22,6510],["2012-08-16",3349.77,3390.87,3349.77,3370.32,10810],["2012-08-17",3370.32,3370.32,3329.22,3370.32,1710],["2012-08-20",3370.32,3370.32,3370.32,3370.32,15300],["2012-08-21",3329.22,3370.32,3205.91,3205.91,30210],["2012-08-22",3062.06,3205.91,3062.06,3185.36,30290],["2012-08-23",3185.36,3185.36,3041.51,3041.51,28490],["2012-08-24",3082.61,3185.36,3082.61,3185.36,25660],["2012-08-27",3267.57,3267.57,3062.06,3062.06,45450],["2012-08-28",3062.06,3144.26,3062.06,3144.26,1850],["2012-08-29",3288.12,3288.12,3288.12,3288.12,10990],["2012-08-30",3390.87,3390.87,3390.87,3390.87,10],["2012-08-31",3370.32,3370.32,3288.12,3288.12,1050],["2012-09-04",3123.71,3288.12,3123.71,3288.12,1200],["2012-09-05",3185.36,3288.12,3144.26,3288.12,6810],["2012-09-06",3123.71,3267.57,3123.71,3267.57,10710],["2012-09-07",3288.12,3288.12,3288.12,3288.12,3010],["2012-09-10",3123.71,3123.71,3123.71,3123.71,4840],["2012-09-11",3103.16,3103.16,3041.51,3041.51,1640],["2012-09-12",3123.71,3123.71,2959.31,2959.31,310],["2012-09-13",3103.16,3103.16,3082.61,3103.16,5980],["2012-09-14",3103.16,3185.36,3103.16,3185.36,810],["2012-09-17",3185.36,3185.36,3082.61,3164.81,14000],["2012-09-18",3082.61,3082.61,3082.61,3082.61,3860],["2012-09-19",3082.61,3144.26,3082.61,3144.26,7460],["2012-09-20",3103.16,3103.16,3082.61,3082.61,8650],["2012-09-21",3020.96,3082.61,3020.96,3082.61,2100],["2012-09-24",3082.61,3185.36,3082.61,3185.36,1960],["2012-09-25",3082.61,3082.61,3082.61,3082.61,1740],["2012-09-26",3082.61,3082.61,3082.61,3082.61,5530],["2012-09-27",3062.06,3164.81,3062.06,3164.81,3210],["2012-09-28",3082.61,3185.36,3082.61,3185.36,1710],["2012-10-01",3082.61,3082.61,3082.61,3082.61,250],["2012-10-02",3164.81,3185.36,3164.81,3185.36,4750],["2012-10-03",3103.16,3185.36,3103.16,3103.16,13380],["2012-10-04",3123.71,3123.71,3123.71,3123.71,3000],["2012-10-05",3123.71,3185.36,3123.71,3185.36,3720],["2012-10-08",3144.26,3144.26,3144.26,3144.26,1370],["2012-10-09",3144.26,3185.36,3144.26,3185.36,650],["2012-10-10",3185.36,3247.02,3185.36,3247.02,5520],["2012-10-11",3267.57,3267.57,3267.57,3267.57,500],["2012-10-12",3205.91,3247.02,3185.36,3247.02,4210],["2012-10-15",3185.36,3185.36,3185.36,3185.36,4000],["2012-10-16",3185.36,3267.57,3185.36,3267.57,2250],["2012-10-17",3226.46,3370.32,3185.36,3370.32,620],["2012-10-18",3205.91,3226.46,3205.91,3226.46,1090],["2012-10-19",3205.91,3247.02,3082.61,3247.02,23860],["2012-10-22",3123.71,3123.71,3123.71,3123.71,4120],["2012-10-23",3123.71,3123.71,3123.71,3123.71,3190],["2012-10-24",3164.81,3164.81,3123.71,3123.71,1600],["2012-10-25",3123.71,3144.26,3123.71,3144.26,2810],["2012-10-26",3144.26,3164.81,3123.71,3164.81,2410],["2012-10-29",3144.26,3164.81,3144.26,3164.81,3990],["2012-10-30",3164.81,3267.57,3164.81,3267.57,710],["2012-10-31",3164.81,3205.91,3144.26,3205.91,24450],["2012-11-01",3205.91,3226.46,3164.81,3164.81,4800],["2012-11-02",3082.61,3185.36,3082.61,3164.81,12580],["2012-11-05",3164.81,3308.67,3164.81,3308.67,32800],["2012-11-06",3267.57,3308.67,3267.57,3267.57,2190],["2012-11-07",3267.57,3267.57,3267.57,3267.57,10],["2012-11-08",3226.46,3267.57,3226.46,3267.57,800],["2012-11-09",3205.91,3288.12,3205.91,3288.12,4870],["2012-11-12",3308.67,3452.52,3308.67,3452.52,30420],["2012-11-13",3431.97,3514.18,3431.97,3493.62,5520],["2012-11-14",3514.18,3514.18,3473.07,3493.62,19710],["2012-11-15",3473.07,3534.73,3473.07,3473.07,5910],["2012-11-16",3473.07,3473.07,3473.07,3473.07,4200],["2012-11-19",3390.87,3493.62,3390.87,3493.62,2810],["2012-11-20",3493.62,3493.62,3493.62,3493.62,0],["2012-11-21",3514.18,3514.18,3514.18,3514.18,10],["2012-11-22",3514.18,3514.18,3390.87,3390.87,110],["2012-11-23",3493.62,3493.62,3390.87,3473.07,90],["2012-11-26",3493.62,3493.62,3390.87,3493.62,3050],["2012-11-27",3390.87,3390.87,3390.87,3390.87,100],["2012-11-28",3534.73,3534.73,3390.87,3390.87,640],["2012-11-29",3411.42,3411.42,3411.42,3411.42,140],["2012-11-30",3452.52,3452.52,3452.52,3452.52,20],["2012-12-03",3473.07,3493.62,3452.52,3452.52,6200],["2012-12-04",3473.07,3534.73,3473.07,3514.18,51540],["2012-12-05",3555.28,3555.28,3555.28,3555.28,20],["2012-12-06",3555.28,3555.28,3555.28,3555.28,20],["2012-12-07",3473.07,3473.07,3473.07,3473.07,1010],["2012-12-10",3514.18,3514.18,3514.18,3514.18,10],["2012-12-11",3514.18,3534.73,3493.62,3514.18,9600],["2012-12-12",3534.73,3534.73,3452.52,3514.18,1520],["2012-12-13",3493.62,3493.62,3493.62,3493.62,950],["2012-12-14",3493.62,3493.62,3493.62,3493.62,810],["2012-12-17",3514.18,3514.18,3514.18,3514.18,10],["2012-12-18",3493.62,3493.62,3452.52,3493.62,3850],["2012-12-19",3473.07,3473.07,3473.07,3473.07,1500],["2012-12-20",3493.62,3493.62,3452.52,3452.52,3640],["2012-12-21",3431.97,3431.97,3431.97,3431.97,800],["2012-12-24",3431.97,3431.97,3431.97,3431.97,500],["2012-12-25",3431.97,3431.97,3431.97,3431.97,0],["2012-12-26",3431.97,3431.97,3431.97,3431.97,500],["2012-12-27",3452.52,3452.52,3431.97,3431.97,2270],["2012-12-28",3493.62,3493.62,3493.62,3493.62,10],["2013-01-02",3493.62,3534.73,3390.87,3534.73,8310],["2013-01-03",3390.87,3575.83,3390.87,3575.83,2460],["2013-01-04",3473.07,3473.07,3473.07,3473.07,20],["2013-01-07",3473.07,3534.73,3390.87,3534.73,2400],["2013-01-08",3390.87,3514.18,3390.87,3514.18,29100],["2013-01-09",3493.62,3555.28,3493.62,3514.18,11480],["2013-01-10",3555.28,3555.28,3493.62,3555.28,19440],["2013-01-11",3575.83,3575.83,3534.73,3555.28,3110],["2013-01-14",3555.28,3555.28,3534.73,3534.73,11370],["2013-01-15",3534.73,3555.28,3534.73,3555.28,14910],["2013-01-16",3534.73,3555.28,3534.73,3555.28,2260],["2013-01-17",3534.73,3555.28,3534.73,3534.73,7990],["2013-01-18",3514.18,3534.73,3514.18,3514.18,5200],["2013-01-21",3534.73,3575.83,3534.73,3575.83,2180],["2013-01-22",3555.28,3699.13,3534.73,3699.13,1340],["2013-01-23",3534.73,3678.58,3534.73,3678.58,4350],["2013-01-24",3658.03,3658.03,3555.28,3555.28,3530],["2013-01-25",3575.83,3678.58,3555.28,3678.58,6810],["2013-01-28",3596.38,3678.58,3575.83,3678.58,2570],["2013-01-29",3678.58,3678.58,3678.58,3678.58,0],["2013-01-30",3658.03,3801.89,3616.93,3801.89,28320],["2013-01-31",3616.93,3801.89,3616.93,3801.89,2740],["2013-02-01",3801.89,3801.89,3801.89,3801.89,0],["2013-02-04",3678.58,3801.89,3678.58,3781.33,1180],["2013-02-05",3760.78,3760.78,3699.13,3740.23,1040],["2013-02-06",3699.13,3801.89,3699.13,3801.89,4820],["2013-02-07",3699.13,3760.78,3699.13,3760.78,33800],["2013-02-08",3884.09,3904.64,3658.03,3658.03,2300],["2013-02-18",3884.09,3904.64,3699.13,3842.99,2740],["2013-02-19",3719.68,3842.99,3719.68,3842.99,60],["2013-02-20",3740.23,3801.89,3740.23,3801.89,22000],["2013-02-21",3801.89,3801.89,3740.23,3740.23,15840],["2013-02-22",3740.23,3842.99,3740.23,3740.23,15800],["2013-02-25",3904.64,3904.64,3740.23,3904.64,320],["2013-02-26",3945.74,3945.74,3945.74,3945.74,5000],["2013-02-27",3945.74,3945.74,3740.23,3740.23,3320],["2013-02-28",3760.78,3801.89,3760.78,3801.89,1580],["2013-03-01",3781.33,3781.33,3699.13,3781.33,2250],["2013-03-04",3781.33,3781.33,3781.33,3781.33,100],["2013-03-05",3699.13,3781.33,3534.73,3781.33,6060],["2013-03-06",3781.33,3801.89,3781.33,3801.89,1480],["2013-03-07",3699.13,3801.89,3699.13,3801.89,100],["2013-03-08",3781.33,3904.64,3781.33,3904.64,1020],["2013-03-11",3658.03,3904.64,3658.03,3904.64,70],["2013-03-12",3904.64,3925.19,3904.64,3925.19,1440],["2013-03-13",3781.33,3904.64,3781.33,3904.64,7020],["2013-03-14",3904.64,3945.74,3904.64,3925.19,12400],["2013-03-15",3945.74,4192.35,3945.74,4192.35,40510],["2013-03-18",4315.65,4480.06,4315.65,4480.06,47660],["2013-03-19",4706.12,4706.12,4336.2,4500.61,8940],["2013-03-20",4356.76,4521.16,4356.76,4438.96,14020],["2013-03-21",4377.31,4438.96,4315.65,4315.65,22150],["2013-03-22",4377.31,4603.36,4377.31,4418.41,66980],["2013-03-25",4418.41,4603.36,4418.41,4582.81,11720],["2013-03-26",4521.16,4665.02,4521.16,4582.81,39870],["2013-03-27",4541.71,4603.36,4521.16,4582.81,27470],["2013-03-28",4623.91,4623.91,4521.16,4582.81,18610],["2013-03-29",4582.81,4603.36,4521.16,4603.36,21190],["2013-04-01",4603.36,4891.07,4582.81,4891.07,36960],["2013-04-02",4644.47,4932.18,4644.47,4891.07,3490],["2013-04-03",4726.67,4891.07,4726.67,4870.52,6770],["2013-04-04",4870.52,4870.52,4726.67,4808.87,12190],["2013-04-05",4726.67,4726.67,4623.91,4623.91,7880],["2013-04-08",4623.91,4891.07,4623.91,4849.97,10700],["2013-04-09",4726.67,4726.67,4623.91,4726.67,10420],["2013-04-10",4726.67,4726.67,4644.47,4644.47,3100],["2013-04-11",4644.47,4644.47,4623.91,4623.91,7900],["2013-04-12",4521.16,4623.91,4521.16,4521.16,8150],["2013-04-15",4521.16,4521.16,4212.9,4315.65,23720],["2013-04-16",4212.9,4480.06,4212.9,4480.06,32630],["2013-04-17",4521.16,4521.16,4336.2,4500.61,910],["2013-04-18",4397.86,4521.16,4397.86,4500.61,9610],["2013-04-22",4397.86,4726.67,4397.86,4480.06,10290],["2013-04-23",4480.06,4480.06,4418.41,4418.41,2210],["2013-04-24",4418.41,4418.41,4295.1,4418.41,11410],["2013-04-25",4336.2,4438.96,4336.2,4356.76,14710],["2013-04-26",4603.36,4603.36,4377.31,4500.61,2110],["2013-05-02",4377.31,4562.26,4377.31,4562.26,100],["2013-05-03",4418.41,4541.71,4377.31,4377.31,9540],["2013-05-06",4397.86,4397.86,4377.31,4377.31,6700],["2013-05-07",4377.31,4377.31,4315.65,4336.2,9190],["2013-05-08",4315.65,4336.2,4315.65,4336.2,4690],["2013-05-09",4336.2,4336.2,4315.65,4315.65,10920],["2013-05-10",4315.65,4315.65,4254.0,4315.65,16520],["2013-05-13",4315.65,4315.65,4254.0,4274.55,19730],["2013-05-14",4212.9,4274.55,4171.8,4192.35,12540],["2013-05-15",4192.35,4295.1,4192.35,4295.1,110],["2013-05-16",4295.1,4295.1,4233.45,4233.45,6650],["2013-05-17",4233.45,4274.55,4233.45,4274.55,21900],["2013-05-20",4274.55,4315.65,4274.55,4315.65,19910],["2013-05-21",4315.65,4521.16,4295.1,4521.16,34910],["2013-05-22",4233.45,4397.86,4233.45,4397.86,26030],["2013-05-23",4212.9,4315.65,4212.9,4315.65,15760],["2013-05-24",4192.35,4315.65,4192.35,4295.1,16230],["2013-05-27",4274.55,4397.86,4274.55,4397.86,7530],["2013-05-28",4274.55,4356.76,4274.55,4356.76,220],["2013-05-29",4356.76,4418.41,4254.0,4397.86,11780],["2013-05-30",4418.41,4418.41,4356.76,4418.41,10370],["2013-05-31",4438.96,4521.16,4418.41,4480.06,16720],["2013-06-03",4480.06,4562.26,4480.06,4562.26,34320],["2013-06-04",4562.26,4808.87,4562.26,4808.87,20200],["2013-06-05",4788.32,4788.32,4541.71,4541.71,1750],["2013-06-06",4541.71,4665.02,4541.71,4665.02,6750],["2013-06-07",4480.06,4767.77,4480.06,4480.06,5810],["2013-06-10",4789.03,4789.03,4656.61,4722.82,25050],["2013-06-11",4855.24,4855.24,4811.1,4811.1,7000],["2013-06-12",4722.82,4855.24,4722.82,4722.82,60],["2013-06-13",4722.82,4833.17,4722.82,4833.17,7120],["2013-06-14",4811.1,4811.1,4744.89,4744.89,1970],["2013-06-17",4744.89,4744.89,4568.34,4568.34,2940],["2013-06-18",4568.34,4634.54,4568.34,4590.41,3350],["2013-06-19",4590.41,4634.54,4590.41,4590.41,10410],["2013-06-20",4634.54,4678.68,4634.54,4634.54,12450],["2013-06-21",4634.54,4634.54,4524.2,4524.2,3000],["2013-06-24",4546.27,4546.27,4215.23,4215.23,13100],["2013-06-25",4369.71,4502.13,4259.37,4281.44,71150],["2013-06-26",4413.85,4524.2,4281.44,4281.44,6940],["2013-06-27",4524.2,4568.34,4524.2,4568.34,85060],["2013-06-28",4766.96,4766.96,4612.48,4634.54,610],["2013-07-01",4634.54,4634.54,4546.27,4546.27,8300],["2013-07-02",4546.27,4634.54,4546.27,4546.27,12680],["2013-07-03",4546.27,4634.54,4546.27,4634.54,23660],["2013-07-04",4590.41,4590.41,4590.41,4590.41,500],["2013-07-05",4634.54,4634.54,4568.34,4568.34,15600],["2013-07-08",4568.34,4568.34,4524.2,4524.2,10020],["2013-07-09",4546.27,4546.27,4524.2,4524.2,10120],["2013-07-10",4546.27,4568.34,4546.27,4546.27,4500],["2013-07-11",4546.27,4546.27,4546.27,4546.27,0],["2013-07-12",4811.1,4811.1,4590.41,4789.03,1320],["2013-07-15",4855.24,4855.24,4612.48,4612.48,920],["2013-07-16",4612.48,4656.61,4590.41,4590.41,7570],["2013-07-17",4590.41,4612.48,4303.51,4303.51,7510],["2013-07-18",4303.51,4303.51,4303.51,4303.51,1120],["2013-07-19",4524.2,4590.41,4524.2,4590.41,1070],["2013-07-22",4347.64,4833.17,4347.64,4833.17,100],["2013-07-23",4524.2,4766.96,4524.2,4524.2,490],["2013-07-24",4524.2,4524.2,4413.85,4413.85,2890],["2013-07-25",4413.85,4435.92,4413.85,4413.85,3390],["2013-07-26",4524.2,4524.2,4457.99,4502.13,11300],["2013-07-29",4502.13,4568.34,4480.06,4568.34,44300],["2013-07-30",4612.48,4634.54,4413.85,4502.13,57820],["2013-07-31",4524.2,4546.27,4524.2,4546.27,19800],["2013-08-01",4413.85,4590.41,4413.85,4546.27,13110],["2013-08-02",4546.27,4590.41,4546.27,4590.41,200],["2013-08-05",4435.92,4480.06,4435.92,4480.06,1140],["2013-08-06",4480.06,4524.2,4480.06,4524.2,16900],["2013-08-07",4590.41,4634.54,4590.41,4634.54,21180],["2013-08-08",4634.54,4634.54,4634.54,4634.54,10110],["2013-08-09",4634.54,4634.54,4634.54,4634.54,9560],["2013-08-12",4634.54,4634.54,4612.48,4612.48,23520],["2013-08-13",4612.48,4612.48,4612.48,4612.48,1410],["2013-08-14",4612.48,4634.54,4612.48,4634.54,1200],["2013-08-15",4634.54,4744.89,4634.54,4744.89,7270],["2013-08-16",4855.24,5075.93,4855.24,5075.93,48570],["2013-08-19",5429.04,5429.04,5429.04,5429.04,28550],["2013-08-20",5429.04,5693.87,5429.04,5473.18,15840],["2013-08-21",5473.18,5473.18,5098.0,5340.76,17040],["2013-08-22",5098.0,5340.76,5031.79,5031.79,9730],["2013-08-23",5031.79,5075.93,5031.79,5075.93,3310],["2013-08-26",5075.93,5142.14,5031.79,5142.14,6490],["2013-08-27",5142.14,5274.55,5031.79,5053.86,3450],["2013-08-28",5031.79,5075.93,4744.89,4766.96,12250],["2013-08-29",4766.96,5053.86,4766.96,5053.86,1180],["2013-08-30",5053.86,5053.86,4789.03,4789.03,10],["2013-09-03",4789.03,5075.93,4789.03,5053.86,5780],["2013-09-04",4987.65,4987.65,4833.17,4833.17,1170],["2013-09-05",4744.89,5053.86,4744.89,4833.17,1170],["2013-09-06",4943.51,5164.21,4855.24,5164.21,17990],["2013-09-09",5075.93,5473.18,5075.93,5252.48,35630],["2013-09-10",5252.48,5451.11,5252.48,5296.62,19080],["2013-09-11",5406.97,5517.31,5340.76,5340.76,3020],["2013-09-12",5318.69,5318.69,5053.86,5296.62,7530],["2013-09-13",5296.62,5296.62,4987.65,5252.48,6130],["2013-09-16",5252.48,5252.48,4987.65,5208.35,2240],["2013-09-17",5075.93,5252.48,5075.93,5252.48,60],["2013-09-18",5252.48,5252.48,5252.48,5252.48,0],["2013-09-19",5075.93,5186.28,5075.93,5186.28,400],["2013-09-20",4921.44,5274.55,4921.44,5274.55,120],["2013-09-23",5075.93,5164.21,4987.65,5164.21,2150],["2013-09-24",5406.97,5406.97,5031.79,5142.14,3400],["2013-09-25",5142.14,5473.18,5098.0,5164.21,4230],["2013-09-26",5075.93,5164.21,5075.93,5164.21,630],["2013-09-27",5075.93,5075.93,5075.93,5075.93,6380],["2013-09-30",5053.86,5120.07,5053.86,5098.0,16650],["2013-10-01",5098.0,5098.0,5031.79,5031.79,4300],["2013-10-02",5031.79,5075.93,5031.79,5075.93,10],["2013-10-03",4965.58,5296.62,4965.58,5296.62,580],["2013-10-04",5296.62,5296.62,5296.62,5296.62,270],["2013-10-07",5252.48,5252.48,5075.93,5230.41,810],["2013-10-08",4965.58,5075.93,4965.58,5075.93,4680],["2013-10-09",5009.72,5075.93,5009.72,5075.93,2610],["2013-10-10",5075.93,5274.55,5075.93,5274.55,44680],["2013-10-11",5252.48,5252.48,5098.0,5252.48,1330],["2013-10-14",5120.07,5230.41,5120.07,5230.41,1260],["2013-10-15",5230.41,5384.9,5120.07,5384.9,6180],["2013-10-16",5296.62,5384.9,5296.62,5362.83,14390],["2013-10-17",5318.69,5429.04,5208.35,5429.04,8390],["2013-10-18",5451.11,5561.45,5318.69,5473.18,32630],["2013-10-21",5208.35,5473.18,5208.35,5230.41,6350],["2013-10-22",5495.25,5583.52,5296.62,5561.45,25630],["2013-10-23",5517.31,5627.66,5517.31,5561.45,11890],["2013-10-24",5561.45,5738.01,5406.97,5561.45,4870],["2013-10-25",5495.25,5517.31,5406.97,5517.31,1270],["2013-10-28",5671.8,5671.8,5473.18,5473.18,47580],["2013-10-29",5738.01,5738.01,5473.18,5473.18,24190],["2013-10-30",5495.25,5738.01,5495.25,5738.01,8610],["2013-10-31",5517.31,5671.8,5517.31,5671.8,4660],["2013-11-01",5671.8,5980.77,5671.8,5848.35,58370],["2013-11-04",6069.05,6069.05,5782.15,5936.63,85220],["2013-11-05",5738.01,5914.56,5715.94,5914.56,6820],["2013-11-06",5892.49,5892.49,5738.01,5870.42,1070],["2013-11-07",5804.22,5870.42,5738.01,5782.15,43630],["2013-11-08",5760.08,5892.49,5760.08,5892.49,16190],["2013-11-11",5826.28,5914.56,5826.28,5914.56,26320],["2013-11-12",5848.35,6024.91,5848.35,6002.84,62090],["2013-11-13",5914.56,6024.91,5892.49,6024.91,25690],["2013-11-14",6024.91,6024.91,5958.7,6024.91,14220],["2013-11-15",5980.77,6069.05,5958.7,6069.05,43360],["2013-11-18",6024.91,6179.39,6002.84,6024.91,42970],["2013-11-19",6069.05,6069.05,5980.77,5980.77,11500],["2013-11-20",5870.42,6024.91,5870.42,5936.63,12590],["2013-11-21",5892.49,6091.12,5870.42,6002.84,51380],["2013-11-22",5980.77,6046.98,5980.77,6024.91,22470],["2013-11-25",6378.02,6378.02,6002.84,6002.84,2060],["2013-11-26",6069.05,6091.12,6002.84,6002.84,62290],["2013-11-27",6113.18,6113.18,5980.77,5980.77,6720],["2013-11-28",6046.98,6135.25,6046.98,6135.25,10790],["2013-11-29",6135.25,6135.25,6135.25,6135.25,0],["2013-12-02",6135.25,6135.25,6135.25,6135.25,35990],["2013-12-03",6069.05,6069.05,6069.05,6069.05,27150],["2013-12-04",6002.84,6069.05,5980.77,6069.05,3410],["2013-12-05",6046.98,6135.25,5848.35,6046.98,31220],["2013-12-06",6024.91,6157.32,6024.91,6091.12,2410],["2013-12-09",6091.12,6091.12,6091.12,6091.12,0],["2013-12-10",6091.12,6179.39,6091.12,6179.39,110],["2013-12-11",6069.05,6179.39,6069.05,6113.18,13100],["2013-12-12",6113.18,6179.39,6113.18,6179.39,110],["2013-12-13",6113.18,6311.81,6113.18,6179.39,15860],["2013-12-16",6311.81,6311.81,6179.39,6179.39,5000],["2013-12-17",6179.39,6378.02,6179.39,6179.39,12240],["2013-12-18",6179.39,6179.39,6179.39,6179.39,0],["2013-12-19",6223.53,6289.74,6223.53,6289.74,16400],["2013-12-20",6201.46,6201.46,6179.39,6179.39,200],["2013-12-23",6245.6,6422.15,6245.6,6422.15,16830],["2013-12-24",6510.43,6620.78,6510.43,6620.78,4810],["2013-12-25",6686.99,6797.33,6686.99,6797.33,650],["2013-12-26",6797.33,6841.47,6686.99,6841.47,4200],["2013-12-27",7062.16,7062.16,6664.92,7062.16,1310],["2013-12-30",6885.61,7260.79,6885.61,7260.79,5460],["2013-12-31",7260.79,7260.79,7260.79,7260.79,0],["2014-01-02",7613.89,7613.89,6753.19,7459.41,430],["2014-01-03",7018.02,7393.2,7018.02,7282.86,530],["2014-01-06",6775.26,7282.86,6775.26,7282.86,630],["2014-01-07",7084.23,7481.48,7084.23,7481.48,27500],["2014-01-08",7481.48,7481.48,6973.89,7393.2,300],["2014-01-09",6929.75,7393.2,6929.75,7393.2,320],["2014-01-10",6973.89,7393.2,6951.82,7393.2,1280],["2014-01-13",7371.13,7371.13,7371.13,7371.13,50],["2014-01-14",7371.13,7371.13,7371.13,7371.13,0],["2014-01-15",7282.86,7282.86,6863.54,6863.54,530],["2014-01-16",6620.78,7062.16,6510.43,7062.16,880],["2014-01-17",7040.09,7172.51,6841.47,7172.51,34700],["2014-01-20",7172.51,7282.86,7128.37,7282.86,26920],["2014-01-21",7282.86,7613.89,7282.86,7613.89,15870],["2014-01-22",7503.55,7856.66,7503.55,7613.89,36710],["2014-01-23",7724.24,7724.24,7724.24,7724.24,10],["2014-01-24",7724.24,7989.07,7724.24,7944.93,9160],["2014-01-27",7944.93,8364.25,7944.93,7989.07,10030],["2014-02-06",8165.63,8275.97,7503.55,8275.97,3020],["2014-02-07",8165.63,8165.63,8055.28,8165.63,21500],["2014-02-10",8165.63,8364.25,7944.93,8165.63,16950],["2014-02-11",7658.03,8275.97,7658.03,8275.97,13050],["2014-02-12",8165.63,8165.63,8143.56,8165.63,14100],["2014-02-13",7944.93,8386.32,7944.93,8143.56,15890],["2014-02-14",7944.93,8342.18,7944.93,8165.63,14030],["2014-02-17",8165.63,8165.63,8011.14,8165.63,11310],["2014-02-18",8165.63,8187.7,8055.28,8187.7,30410],["2014-02-19",8143.56,8165.63,8143.56,8165.63,17720],["2014-02-20",8077.35,8165.63,8055.28,8165.63,9040],["2014-02-21",7944.93,8165.63,7944.93,8165.63,4110],["2014-02-24",8165.63,8165.63,8165.63,8165.63,30],["2014-02-25",8165.63,8342.18,7944.93,8165.63,4630],["2014-02-26",7746.31,8386.32,7724.24,8165.63,3900],["2014-02-27",8143.56,8165.63,8143.56,8143.56,7560],["2014-02-28",8143.56,8143.56,8143.56,8143.56,0],["2014-03-03",8143.56,8143.56,8143.56,8143.56,0],["2014-03-04",7922.86,8165.63,7878.73,7944.93,10620],["2014-03-05",7944.93,8452.53,7724.24,7724.24,10550],["2014-03-06",8165.63,8165.63,7967.0,7967.0,6160],["2014-03-07",7967.0,8143.56,7967.0,8143.56,8920],["2014-03-10",7724.24,8143.56,7724.24,8143.56,3650],["2014-03-11",8055.28,8342.18,7768.38,7768.38,380],["2014-03-12",7834.59,8121.49,7768.38,7768.38,11580],["2014-03-13",7768.38,8121.49,7768.38,8121.49,8840],["2014-03-14",8121.49,8121.49,8121.49,8121.49,0],["2014-03-17",7967.0,8099.42,7967.0,8099.42,330],["2014-03-18",7768.38,8364.25,7768.38,8342.18,6380],["2014-03-19",8165.63,8165.63,8165.63,8165.63,5000],["2014-03-20",8298.04,8298.04,7856.66,8165.63,11330],["2014-03-21",8496.66,8496.66,8408.39,8408.39,2360],["2014-03-24",7834.59,8496.66,7834.59,8165.63,1080],["2014-03-25",8165.63,8275.97,8165.63,8275.97,11230],["2014-03-26",7856.66,8143.56,7834.59,7834.59,4010],["2014-03-27",7724.24,7944.93,7724.24,7944.93,15730],["2014-03-28",7746.31,7768.38,7613.89,7635.96,3690],["2014-03-31",7724.24,8165.63,7724.24,8055.28,2950],["2014-04-01",7503.55,7503.55,7503.55,7503.55,30],["2014-04-02",7282.86,7724.24,7282.86,7282.86,1090],["2014-04-03",7062.16,7724.24,7062.16,7128.37,790],["2014-04-04",6885.61,7503.55,6885.61,7282.86,170],["2014-04-07",7746.31,7746.31,7746.31,7746.31,20],["2014-04-08",8011.14,8011.14,7282.86,7503.55,450],["2014-04-10",7084.23,7922.86,7062.16,7062.16,3910],["2014-04-11",7106.3,7282.86,7084.23,7282.86,230],["2014-04-14",6973.89,7503.55,6775.26,7503.55,210],["2014-04-15",7062.16,7459.41,7062.16,7459.41,50],["2014-04-16",7282.86,7724.24,6995.96,7724.24,1580],["2014-04-17",7282.86,7503.55,7282.86,7503.55,540],["2014-04-18",7503.55,7503.55,7503.55,7503.55,1140],["2014-04-21",7503.55,7922.86,7040.09,7724.24,1680],["2014-04-22",7724.24,7922.86,7724.24,7922.86,950],["2014-04-23",7371.13,7371.13,7371.13,7371.13,50],["2014-04-24",7613.89,7613.89,7613.89,7613.89,50],["2014-04-25",7282.86,7856.66,7172.51,7856.66,5320],["2014-04-28",7503.55,8011.14,7415.27,7415.27,2270],["2014-04-29",7415.27,7415.27,7415.27,7415.27,0],["2014-05-05",6929.75,7702.17,6907.68,7702.17,790],["2014-05-06",7702.17,7834.59,7702.17,7834.59,200],["2014-05-07",7922.86,7922.86,7304.92,7503.55,12690],["2014-05-08",7062.16,7503.55,6995.96,7503.55,9050],["2014-05-09",7944.93,7944.93,7613.89,7944.93,830],["2014-05-12",7944.93,7944.93,7900.79,7900.79,250],["2014-05-13",7900.79,7900.79,7349.06,7349.06,1940],["2014-05-14",7349.06,7724.24,6841.47,7702.17,13990],["2014-05-15",7702.17,7702.17,7702.17,7702.17,0],["2014-05-16",7172.51,7702.17,7172.51,7702.17,8580],["2014-05-19",7503.55,7503.55,7503.55,7503.55,190],["2014-05-20",7878.73,7878.73,7084.23,7084.23,3920],["2014-05-21",6620.78,7393.2,6598.71,7349.06,2080],["2014-05-22",6863.54,7260.79,6841.47,6841.47,13080],["2014-05-23",6841.47,6841.47,6378.02,6378.02,96320],["2014-05-26",6517.68,6727.18,6517.68,6727.18,3020],["2014-05-27",6703.9,7192.73,6401.29,7122.89,3530],["2014-05-28",6750.45,7099.62,6634.07,6680.62,3990],["2014-05-29",6866.84,6936.67,6866.84,6936.67,260],["2014-05-30",6866.84,7053.06,6494.4,6936.67,12690],["2014-06-02",6517.68,6913.4,6517.68,6913.4,770],["2014-06-03",6866.84,6959.95,6866.84,6959.95,1690],["2014-06-04",6959.95,7122.89,6959.95,7099.62,1590],["2014-06-05",7099.62,7099.62,7099.62,7099.62,0],["2014-06-06",7099.62,7099.62,7099.62,7099.62,0],["2014-06-09",6983.23,7099.62,6634.07,6634.07,50],["2014-06-10",7053.06,7053.06,6284.91,6634.07,60],["2014-06-11",6959.95,6959.95,6959.95,6959.95,20],["2014-06-12",6540.96,7099.62,6540.96,7099.62,390],["2014-06-13",7099.62,7099.62,7099.62,7099.62,1300],["2014-06-16",7099.62,7099.62,7099.62,7099.62,0],["2014-06-17",7076.34,7099.62,7076.34,7099.62,60],["2014-06-18",6634.07,7076.34,6634.07,6634.07,4340],["2014-06-19",6634.07,7029.78,6634.07,7029.78,3550],["2014-06-20",6959.95,7029.78,6959.95,7029.78,100],["2014-06-23",6983.23,6983.23,6983.23,6983.23,320],["2014-06-24",6983.23,6983.23,6983.23,6983.23,0],["2014-06-25",6564.24,6936.67,6564.24,6936.67,750],["2014-06-26",6936.67,6936.67,6936.67,6936.67,0],["2014-06-27",6983.23,7053.06,6983.23,7053.06,160],["2014-06-30",6587.51,7029.78,6564.24,7029.78,6900],["2014-07-01",6564.24,6866.84,6564.24,6866.84,100],["2014-07-02",6866.84,6983.23,6866.84,6936.67,1500],["2014-07-03",6866.84,6936.67,6680.62,6703.9,6220],["2014-07-04",6983.23,6983.23,6983.23,6983.23,100],["2014-07-07",6959.95,6983.23,6959.95,6959.95,700],["2014-07-08",6936.67,6936.67,6680.62,6936.67,1800],["2014-07-09",6890.12,6890.12,6680.62,6750.45,5750],["2014-07-10",6983.23,6983.23,6680.62,6890.12,4710],["2014-07-11",6680.62,6866.84,6680.62,6866.84,190],["2014-07-14",7192.73,7192.73,7192.73,7192.73,20],["2014-07-15",7192.73,7192.73,7192.73,7192.73,0],["2014-07-16",6983.23,7192.73,6866.84,7169.45,1960],["2014-07-17",6866.84,7169.45,6866.84,6866.84,3790],["2014-07-18",6866.84,6866.84,6866.84,6866.84,3500],["2014-07-21",7029.78,7029.78,7029.78,7029.78,20],["2014-07-22",7029.78,7029.78,7029.78,7029.78,0],["2014-07-23",7029.78,7029.78,7029.78,7029.78,0],["2014-07-24",6983.23,7029.78,6634.07,6634.07,2610],["2014-07-25",6843.56,6983.23,6657.34,6843.56,650],["2014-07-28",6634.07,7006.51,6378.02,6378.02,4870],["2014-07-29",6797.01,6797.01,6634.07,6773.73,230],["2014-07-30",6983.23,6983.23,6517.68,6517.68,310],["2014-07-31",6843.56,6843.56,6540.96,6843.56,200],["2014-08-01",6634.07,6843.56,6634.07,6843.56,800],["2014-08-04",6843.56,6843.56,6843.56,6843.56,0],["2014-08-05",6634.07,6866.84,6634.07,6866.84,320],["2014-08-06",6564.24,6564.24,6564.24,6564.24,100],["2014-08-07",6540.96,6703.9,6517.68,6703.9,750],["2014-08-08",6540.96,6750.45,6517.68,6587.51,850],["2014-08-11",6587.51,6936.67,6587.51,6936.67,270],["2014-08-12",6936.67,7402.22,6866.84,7402.22,24160],["2014-08-13",7914.33,7914.33,7681.55,7914.33,182830],["2014-08-14",7914.33,8030.71,7472.05,7914.33,10290],["2014-08-15",7472.05,7797.94,7472.05,7681.55,22830],["2014-08-18",7448.78,7448.78,7146.17,7146.17,45640],["2014-08-19",7029.78,7635.0,7029.78,7518.61,1020],["2014-08-20",7099.62,7425.5,7029.78,7425.5,11530],["2014-08-21",7099.62,7448.78,7099.62,7122.89,7270],["2014-08-22",7122.89,7216.0,7099.62,7146.17,3120],["2014-08-25",7169.45,7169.45,6750.45,7099.62,18450],["2014-08-26",6750.45,6866.84,6727.18,6866.84,12150],["2014-08-27",7332.39,7332.39,7285.84,7332.39,160920],["2014-08-28",7472.05,7844.49,7355.67,7844.49,574310],["2014-08-29",8379.87,8379.87,8356.6,8379.87,701860],["2014-09-03",8822.15,8822.15,8263.49,8263.49,60510],["2014-09-04",8147.1,8263.49,7914.33,8147.1,179930],["2014-09-05",8705.76,8705.76,8612.65,8705.76,498910],["2014-09-08",9310.97,9310.97,9078.2,9101.48,263870],["2014-09-09",9031.64,9031.64,8472.98,8472.98,313960],["2014-09-10",8496.26,8845.42,8379.87,8659.2,107660],["2014-09-11",8659.2,8729.04,8379.87,8519.54,27970],["2014-09-12",8682.48,8752.31,8519.54,8705.76,96400],["2014-09-15",8496.26,8775.59,8449.71,8519.54,68160],["2014-09-16",8426.43,8612.65,8379.87,8496.26,47930],["2014-09-17",8496.26,8542.82,8379.87,8379.87,65110],["2014-09-18",8472.98,8589.37,8379.87,8403.15,145380],["2014-09-19",8403.15,8682.48,8403.15,8612.65,66750],["2014-09-22",8612.65,8938.53,8519.54,8612.65,105390],["2014-09-23",8612.65,8682.48,8496.26,8519.54,56930],["2014-09-24",8139.2,8519.54,8139.2,8291.34,59940],["2014-09-25",8367.4,8367.4,7936.36,8139.2,58790],["2014-09-26",8367.4,8367.4,7936.36,7936.36,75810],["2014-09-29",7809.58,7936.36,7632.09,7632.09,39740],["2014-09-30",7606.73,7657.44,7479.95,7632.09,104620],["2014-10-01",7632.09,8088.49,7632.09,7987.07,25330],["2014-10-02",7961.71,7987.07,7860.29,7911.0,20680],["2014-10-03",7911.0,7911.0,7784.22,7809.58,59590],["2014-10-06",7834.93,7987.07,7809.58,7936.36,61110],["2014-10-07",7911.0,7911.0,7860.29,7860.29,64080],["2014-10-08",7987.07,7987.07,7860.29,7987.07,18850],["2014-10-09",7860.29,7936.36,7860.29,7860.29,12200],["2014-10-10",7860.29,7911.0,7784.22,7784.22,51250],["2014-10-13",7860.29,7860.29,7682.8,7733.51,14910],["2014-10-14",7733.51,7733.51,7682.8,7733.51,22040],["2014-10-15",7682.8,7682.8,7479.95,7657.44,22810],["2014-10-16",7784.22,7784.22,7479.95,7632.09,66710],["2014-10-17",7632.09,7632.09,7479.95,7632.09,125920],["2014-10-20",7834.93,7834.93,7606.73,7606.73,4120],["2014-10-21",7606.73,7606.73,7556.02,7556.02,4650],["2014-10-22",7556.02,7708.15,7556.02,7556.02,9120],["2014-10-23",7556.02,7632.09,7505.31,7581.38,56760],["2014-10-24",7733.51,7733.51,7505.31,7606.73,5310],["2014-10-27",7429.24,7479.95,7403.89,7479.95,4610],["2014-10-28",7556.02,7556.02,7353.17,7403.89,14860],["2014-10-29",7581.38,7581.38,7353.17,7454.6,2920],["2014-10-30",7581.38,7911.0,7581.38,7606.73,26520],["2014-10-31",7581.38,7733.51,7581.38,7733.51,34490],["2014-11-03",7961.71,7961.71,7733.51,7733.51,21030],["2014-11-04",7860.29,7860.29,7479.95,7606.73,66020],["2014-11-05",7733.51,7733.51,7505.31,7606.73,22810],["2014-11-06",7860.29,8113.85,7784.22,8113.85,124230],["2014-11-07",8367.4,8494.18,8139.2,8164.56,75240],["2014-11-10",8494.18,8697.03,8316.69,8342.05,305850],["2014-11-11",8342.05,8342.05,8240.63,8240.63,66630],["2014-11-12",8240.63,8240.63,8012.42,8113.85,131180],["2014-11-13",8012.42,8240.63,7809.58,8113.85,130790],["2014-11-14",8063.14,8113.85,7961.71,8012.42,25720],["2014-11-17",8113.85,8189.91,8012.42,8063.14,51860],["2014-11-18",8063.14,8088.49,7961.71,7961.71,139400],["2014-11-19",8070.03,8259.6,7934.63,8015.87,109340],["2014-11-20",7934.63,8042.95,7934.63,7988.79,37670],["2014-11-21",7988.79,7988.79,7853.39,7934.63,25090],["2014-11-24",7907.55,7907.55,7690.91,7717.99,42410],["2014-11-25",7717.99,7988.79,7663.83,7717.99,19150],["2014-11-26",7745.07,7745.07,7555.5,7690.91,26320],["2014-11-27",7717.99,7717.99,7582.58,7690.91,20440],["2014-11-28",7690.91,7826.31,7609.66,7745.07,13110],["2014-12-01",7609.66,7826.31,7582.58,7745.07,21390],["2014-12-02",7745.07,7826.31,7717.99,7772.15,26000],["2014-12-03",7772.15,7988.79,7745.07,7853.39,98010],["2014-12-04",7853.39,8205.44,7853.39,8070.03,124440],["2014-12-05",8070.03,8097.12,7988.79,8042.95,30360],["2014-12-08",7988.79,7988.79,7799.23,7853.39,39630],["2014-12-09",7853.39,7853.39,7609.66,7609.66,54040],["2014-12-10",7609.66,7988.79,7582.58,7799.23,59190],["2014-12-11",7799.23,7799.23,7663.83,7772.15,7820],["2014-12-12",7826.31,7826.31,7663.83,7772.15,3570],["2014-12-15",7717.99,7745.07,7582.58,7717.99,30440],["2014-12-16",7636.74,7636.74,7474.26,7474.26,41050],["2014-12-17",7555.5,7555.5,6986.81,7040.97,33560],["2014-12-18",7122.21,7365.94,7122.21,7257.62,3910],["2014-12-19",7447.18,7447.18,7095.13,7176.37,32750],["2014-12-22",7365.94,7365.94,7095.13,7203.45,22390],["2014-12-23",7311.78,7393.02,7176.37,7203.45,7470],["2014-12-24",7338.86,7338.86,7230.53,7311.78,11780],["2014-12-25",7311.78,7338.86,7230.53,7311.78,10990],["2014-12-26",7257.62,7311.78,7176.37,7176.37,10160],["2014-12-29",7257.62,7257.62,6770.16,6770.16,33260],["2014-12-30",6688.92,7013.89,6688.92,6986.81,10620],["2014-12-31",7176.37,7176.37,7013.89,7149.29,4660],["2015-01-05",7068.05,7311.78,7068.05,7176.37,7940],["2015-01-06",6851.41,7365.94,6851.41,7365.94,69220],["2015-01-07",7447.18,7609.66,7447.18,7582.58,6030],["2015-01-08",7582.58,7582.58,7420.1,7501.34,17720],["2015-01-09",7474.26,7474.26,7365.94,7420.1,16830],["2015-01-12",7582.58,7663.83,7365.94,7393.02,12640],["2015-01-13",7311.78,7365.94,7257.62,7311.78,39510],["2015-01-14",7311.78,7338.86,7257.62,7284.7,45030],["2015-01-15",7284.7,7582.58,7284.7,7284.7,16520],["2015-01-16",7284.7,7501.34,7284.7,7311.78,34960],["2015-01-19",7582.58,7582.58,7311.78,7474.26,34860],["2015-01-20",7393.02,7474.26,7311.78,7474.26,14490],["2015-01-21",7474.26,7501.34,7447.18,7474.26,14300],["2015-01-22",7501.34,7528.42,7447.18,7474.26,7520],["2015-01-23",7528.42,7690.91,7501.34,7582.58,15970],["2015-01-26",7528.42,7717.99,7474.26,7582.58,47150],["2015-01-27",7582.58,7690.91,7582.58,7690.91,14930],["2015-01-28",7582.58,7690.91,7582.58,7636.74,15240],["2015-01-29",7636.74,7636.74,7555.5,7636.74,25620],["2015-01-30",7609.66,7636.74,7555.5,7555.5,9460],["2015-02-02",7555.5,7555.5,7474.26,7555.5,7190],["2015-02-03",7609.66,7609.66,7474.26,7555.5,61880],["2015-02-04",7555.5,7555.5,7420.1,7555.5,69830],["2015-02-05",7474.26,7555.5,7474.26,7474.26,10200],["2015-02-06",7528.42,7528.42,7474.26,7528.42,2800],["2015-02-09",7528.42,7528.42,7447.18,7474.26,24470],["2015-02-10",7528.42,7799.23,7474.26,7663.83,6220],["2015-02-11",7663.83,7772.15,7663.83,7772.15,31040],["2015-02-12",7799.23,7961.71,7799.23,7907.55,64200],["2015-02-13",7934.63,8070.03,7907.55,7934.63,33680],["2015-02-24",7717.99,7961.71,7447.18,7853.39,13260],["2015-02-25",7717.99,7934.63,7717.99,7907.55,21010],["2015-02-26",7934.63,8042.95,7907.55,8042.95,39100],["2015-02-27",8097.12,8097.12,7907.55,7988.79,12000],["2015-03-02",7988.79,7988.79,7907.55,7907.55,6080],["2015-03-03",7907.55,7907.55,7880.47,7907.55,7910],["2015-03-04",7961.71,7961.71,7609.66,7826.31,16300],["2015-03-05",7772.15,7799.23,7663.83,7663.83,20790],["2015-03-06",7717.99,7717.99,7582.58,7663.83,6940],["2015-03-09",7663.83,7663.83,7582.58,7636.74,16670],["2015-03-10",7582.58,7636.74,7528.42,7582.58,8620],["2015-03-11",7582.58,7582.58,7447.18,7474.26,18140],["2015-03-12",7474.26,7555.5,7420.1,7420.1,7760],["2015-03-13",7447.18,7717.99,7447.18,7582.58,2460],["2015-03-16",7609.66,7609.66,7528.42,7582.58,4120],["2015-03-17",7528.42,7582.58,7528.42,7582.58,9210],["2015-03-18",7799.23,7799.23,7555.5,7636.74,20060],["2015-03-19",7690.91,7690.91,7582.58,7582.58,11320],["2015-03-20",7582.58,7582.58,7582.58,7582.58,2000],["2015-03-23",7555.5,7717.99,7474.26,7474.26,15900],["2015-03-24",7447.18,7447.18,7393.02,7393.02,13760],["2015-03-25",7474.26,7582.58,7474.26,7555.5,8490],["2015-03-26",7474.26,7501.34,7474.26,7474.26,7010],["2015-03-27",7474.26,7555.5,7474.26,7555.5,53182],["2015-03-30",8042.95,8042.95,7555.5,7717.99,45170],["2015-03-31",7717.99,7717.99,7663.83,7663.83,1780],["2015-04-01",7203.45,7717.99,7203.45,7717.99,140],["2015-04-02",7555.5,7663.83,7311.78,7663.83,16330],["2015-04-03",7582.58,7717.99,7582.58,7636.74,3550],["2015-04-06",7447.18,7636.74,7447.18,7474.26,150],["2015-04-07",7690.91,7690.91,7474.26,7690.91,223390],["2015-04-08",7447.18,7582.58,7420.1,7582.58,4830],["2015-04-09",7663.83,7663.83,7474.26,7609.66,15360],["2015-04-10",7582.58,7609.66,7555.5,7609.66,3740],["2015-04-13",7690.91,7690.91,7528.42,7582.58,8680],["2015-04-14",7528.42,7609.66,7447.18,7609.66,27630],["2015-04-15",7636.74,7636.74,7609.66,7636.74,13890],["2015-04-16",7690.91,7690.91,7636.74,7636.74,5720],["2015-04-17",7636.74,7636.74,7636.74,7636.74,8270],["2015-04-20",7636.74,7636.74,7582.58,7582.58,7540],["2015-04-21",7582.58,7582.58,7555.5,7582.58,15930],["2015-04-22",7555.5,7555.5,7501.34,7501.34,4840],["2015-04-23",7501.34,7528.42,7447.18,7501.34,14940],["2015-04-24",7447.18,7528.42,7447.18,7528.42,63960],["2015-04-27",7555.5,7717.99,7447.18,7609.66,23190],["2015-05-04",7609.66,7609.66,7338.86,7501.34,28740],["2015-05-05",7365.94,7474.26,7338.86,7420.1,9920],["2015-05-06",7420.1,7663.83,7311.78,7420.1,14170],["2015-05-07",7420.1,7474.26,7420.1,7474.26,7930],["2015-05-08",7420.1,7555.5,7420.1,7555.5,4910],["2015-05-11",7420.1,7474.26,7311.78,7447.18,6070],["2015-05-12",7555.5,7555.5,7311.78,7555.5,7160],["2015-05-13",7338.86,7447.18,7311.78,7420.1,6460],["2015-05-14",7311.78,7393.02,7311.78,7393.02,26010],["2015-05-15",7311.78,7311.78,7095.13,7095.13,33340],["2015-05-18",7447.18,7528.42,6797.24,6986.81,48440],["2015-05-19",7393.02,7393.02,7040.97,7176.37,3350],["2015-05-20",7176.37,7176.37,6824.32,6905.57,41080],["2015-05-21",6851.41,7122.21,6851.41,6878.49,22400],["2015-05-22",6878.49,7068.05,6851.41,7040.97,22960],["2015-05-25",7040.97,7040.97,6905.57,7040.97,22610],["2015-05-26",7040.97,7040.97,6905.57,6986.81,37890],["2015-05-27",6986.81,6986.81,6986.81,6986.81,0],["2015-05-28",6986.81,7040.97,6905.57,7040.97,16690],["2015-05-29",6770.16,7365.94,6770.16,7284.7,22460],["2015-06-01",7230.53,7230.53,6905.57,7149.29,5890],["2015-06-02",6878.49,6878.49,6661.84,6797.24,35230],["2015-06-03",6797.24,6851.41,6770.16,6851.41,5750],["2015-06-04",6851.41,6986.81,6824.32,6986.81,71880],["2015-06-05",6986.81,7149.29,6986.81,7013.89,2550],["2015-06-08",7013.89,7149.29,6905.57,7040.97,8240],["2015-06-09",6878.49,7040.97,6878.49,6878.49,19330],["2015-06-10",7013.89,7013.89,6851.41,6905.57,39450],["2015-06-11",6905.57,6986.81,6851.41,6986.81,5460],["2015-06-12",6986.81,6986.81,6851.41,6932.65,41030],["2015-06-15",6851.41,6932.65,6851.41,6932.65,4550],["2015-06-16",6932.65,6986.81,6878.49,6986.81,10810],["2015-06-17",6770.16,6932.65,6770.16,6878.49,26220],["2015-06-18",6878.49,6878.49,6770.16,6770.16,8430],["2015-06-19",6743.08,6824.32,6743.08,6824.32,6260],["2015-06-22",6770.16,6959.73,6770.16,6824.32,7980],["2015-06-23",6797.24,6878.49,6770.16,6878.49,14000],["2015-06-24",6851.41,6851.41,6770.16,6770.16,5000],["2015-06-25",6770.16,6851.41,6770.16,6824.32,15110],["2015-06-26",6851.41,7040.97,6824.32,6878.49,23240],["2015-06-29",6607.68,6851.41,6553.52,6851.41,27970],["2015-06-30",6824.32,7176.37,6824.32,7068.05,122870],["2015-07-01",6959.73,7040.97,6959.73,6959.73,9700],["2015-07-02",6932.65,6932.65,6851.41,6851.41,3410],["2015-07-03",6878.49,7040.97,6878.49,7040.97,9170],["2015-07-06",6878.49,6986.81,6878.49,6986.81,2200],["2015-07-07",6959.73,7095.13,6932.65,7095.13,29860],["2015-07-08",7095.13,7230.53,7068.05,7122.21,31260],["2015-07-09",7040.97,7149.29,6797.24,7149.29,18930],["2015-07-10",7095.13,7230.53,7068.05,7230.53,32470],["2015-07-13",7176.37,7284.7,7149.29,7257.62,20640],["2015-07-14",7284.7,7447.18,7176.37,7230.53,20580],["2015-07-15",7203.45,7311.78,7203.45,7284.7,25690],["2015-07-16",7284.7,7284.7,7284.7,7284.7,1740],["2015-07-17",7203.45,7311.78,7176.37,7311.78,12780],["2015-07-20",7257.62,7257.62,7257.62,7257.62,30],["2015-07-21",7095.13,7257.62,7040.97,7257.62,2710],["2015-07-22",7257.62,7257.62,7257.62,7257.62,0],["2015-07-23",7040.97,7257.62,6878.49,7203.45,6720],["2015-07-24",7176.37,7203.45,6932.65,7176.37,7130],["2015-07-27",7257.62,7311.78,7040.97,7176.37,3060],["2015-07-28",7040.97,7176.37,6959.73,7095.13,4480],["2015-07-29",7095.13,7257.62,6986.81,7149.29,1720],["2015-07-30",6905.57,7122.21,6905.57,7122.21,140],["2015-07-31",6959.73,7095.13,6905.57,7095.13,11820],["2015-08-03",7122.21,7122.21,6905.57,6905.57,680],["2015-08-04",7040.97,7122.21,6905.57,7122.21,3010],["2015-08-05",7040.97,7149.29,7040.97,7095.13,13620],["2015-08-06",6932.65,7095.13,6932.65,7095.13,4570],["2015-08-07",7095.13,7095.13,7040.97,7040.97,6720],["2015-08-10",6959.73,7095.13,6959.73,6959.73,560],["2015-08-11",6959.73,7311.78,6932.65,7176.37,24910],["2015-08-12",7040.97,7257.62,7040.97,7257.62,3490],["2015-08-13",6905.57,7176.37,6878.49,7176.37,3360],["2015-08-14",7122.21,7663.83,7122.21,7609.66,119680],["2015-08-17",7717.99,7853.39,7365.94,7501.34,3010],["2015-08-18",7474.26,7474.26,7176.37,7311.78,20160],["2015-08-19",7311.78,7420.1,7203.45,7393.02,4230],["2015-08-20",7311.78,7447.18,7040.97,7311.78,21440],["2015-08-21",7420.1,7420.1,7176.37,7230.53,15420],["2015-08-24",7230.53,7257.62,7040.97,7176.37,81270],["2015-08-25",7176.37,7176.37,6851.41,6851.41,18770],["2015-08-26",7311.78,7311.78,7284.7,7311.78,12120],["2015-08-27",7555.5,7555.5,7311.78,7447.18,68460],["2015-08-28",7528.42,7528.42,7257.62,7257.62,3770],["2015-08-31",7528.42,7528.42,7257.62,7393.02,3080],["2015-09-01",7528.42,7528.42,7528.42,7528.42,20],["2015-09-03",7257.62,7528.42,7257.62,7528.42,10850],["2015-09-04",7176.37,7528.42,7176.37,7528.42,80],["2015-09-07",7528.42,7528.42,7528.42,7528.42,0],["2015-09-08",7501.34,7501.34,7501.34,7501.34,10],["2015-09-09",7528.42,7528.42,7230.53,7501.34,530],["2015-09-10",7257.62,7501.34,7257.62,7447.18,198900],["2015-09-11",7447.18,7447.18,7420.1,7420.1,8510],["2015-09-14",7447.18,7582.58,7447.18,7528.42,6470],["2015-09-15",7420.1,7528.42,7420.1,7528.42,380],["2015-09-16",7311.78,7528.42,7311.78,7528.42,410],["2015-09-17",7528.42,7528.42,7311.78,7501.34,2980],["2015-09-18",7447.18,7447.18,7311.78,7420.1,1460],["2015-09-21",7582.58,7582.58,7582.58,7582.58,10],["2015-09-22",7257.62,7555.5,7230.53,7501.34,7630],["2015-09-23",7582.58,7582.58,7582.58,7582.58,1990],["2015-09-24",7311.78,7555.5,7311.78,7501.34,9630],["2015-09-25",7501.34,7528.42,7501.34,7528.42,1630],["2015-09-28",7528.42,7528.42,7528.42,7528.42,2440],["2015-09-29",7528.42,7528.42,7447.18,7528.42,8090],["2015-09-30",7582.58,7663.83,7528.42,7528.42,4140],["2015-10-01",7447.18,7582.58,7447.18,7528.42,8710],["2015-10-02",7447.18,7717.99,7447.18,7663.83,12920],["2015-10-05",7663.83,7663.83,7582.58,7663.83,10560],["2015-10-06",7663.83,7988.79,7663.83,7717.99,48290],["2015-10-07",7636.74,7988.79,7582.58,7988.79,23830],["2015-10-08",7690.91,7961.71,7690.91,7853.39,16060],["2015-10-09",8124.2,8124.2,7717.99,7853.39,7820],["2015-10-12",7636.74,7772.15,7609.66,7636.74,23710],["2015-10-13",7717.99,7826.31,7582.58,7690.91,25220],["2015-10-14",7663.83,7799.23,7663.83,7799.23,6400],["2015-10-15",7745.07,7853.39,7690.91,7826.31,34270],["2015-10-16",7826.31,7988.79,7826.31,7934.63,9140],["2015-10-19",8070.03,8070.03,7934.63,7988.79,94780],["2015-10-20",7988.79,8530.41,7988.79,8530.41,110890],["2015-10-21",8530.41,8530.41,8286.68,8286.68,11610],["2015-10-22",8286.68,8611.65,8178.36,8584.57,86000],["2015-10-23",8584.57,8747.05,8340.84,8611.65,51770],["2015-10-26",8584.57,8774.13,8530.41,8584.57,44920],["2015-10-27",8584.57,9180.34,8584.57,9180.34,335600],["2015-10-28",9180.34,9749.04,9180.34,9478.23,135410],["2015-10-29",9478.23,9478.23,9153.26,9369.91,66360],["2015-10-30",9369.91,9369.91,8990.78,8990.78,85430],["2015-11-02",9017.86,9180.34,8395.0,8395.0,90840],["2015-11-03",8584.57,8611.65,8259.6,8530.41,39800],["2015-11-04",8530.41,8557.49,8015.87,8124.2,76370],["2015-11-05",8124.2,8367.92,8124.2,8178.36,44550],["2015-11-06",8340.84,8530.41,8205.44,8259.6,91920],["2015-11-09",8530.41,8584.57,8340.84,8422.08,43130],["2015-11-10",8476.24,8530.41,8395.0,8530.41,45540],["2015-11-11",8395.0,8476.24,8286.68,8367.92,85450],["2015-11-12",8367.92,8476.24,8367.92,8395.0,72610],["2015-11-13",8476.24,8665.81,8449.16,8503.33,26930],["2015-11-16",8584.57,8584.57,8395.0,8422.08,55910],["2015-11-17",8557.49,8557.49,8395.0,8395.0,40480],["2015-11-18",8530.41,8611.65,8395.0,8611.65,22470],["2015-11-19",8557.49,8557.49,8395.0,8395.0,38520],["2015-11-20",8395.0,8557.49,8395.0,8503.33,15700],["2015-11-23",8503.33,8503.33,8422.08,8449.16,18810],["2015-11-24",8422.08,8503.33,8395.0,8503.33,30660],["2015-11-25",8476.24,8476.24,8395.0,8395.0,14030],["2015-11-26",8395.0,8476.24,8395.0,8395.0,18810],["2015-11-27",8395.0,8530.41,8395.0,8476.24,28660],["2015-11-30",8503.33,8503.33,8367.92,8449.16,55100],["2015-12-01",8584.57,8584.57,8395.0,8449.16,16030],["2015-12-02",8395.0,8530.41,8395.0,8422.08,37080],["2015-12-03",8422.08,8476.24,8422.08,8476.24,7680],["2015-12-04",8476.24,8503.33,8449.16,8503.33,12490],["2015-12-07",8449.16,8990.78,8449.16,8801.21,34680],["2015-12-08",8665.81,8747.05,8665.81,8747.05,4420],["2015-12-09",8747.05,8801.21,8530.41,8530.41,23880],["2015-12-10",8530.41,8801.21,8530.41,8530.41,23590],["2015-12-11",8557.49,8801.21,8530.41,8774.13,10890],["2015-12-14",8665.81,8855.37,8665.81,8665.81,8930],["2015-12-15",8665.81,8801.21,8665.81,8801.21,27550],["2015-12-16",8855.37,8909.54,8665.81,8747.05,27020],["2015-12-17",8692.89,8882.45,8665.81,8665.81,19480],["2015-12-18",8692.89,8909.54,8692.89,8801.21,9330],["2015-12-21",8801.21,8801.21,8665.81,8665.81,10740],["2015-12-22",8665.81,8828.29,8665.81,8665.81,4400],["2015-12-23",8665.81,8665.81,8665.81,8665.81,35740],["2015-12-24",8665.81,9017.86,8665.81,9017.86,800],["2015-12-25",8692.89,8936.62,8665.81,8936.62,10220],["2015-12-28",8665.81,8936.62,8665.81,8882.45,8210],["2015-12-29",8665.81,8774.13,8665.81,8665.81,3860],["2015-12-30",8665.81,8665.81,8638.73,8665.81,71090],["2015-12-31",8801.21,8909.54,8638.73,8638.73,18690],["2016-01-04",8665.81,8882.45,8638.73,8638.73,10410],["2016-01-05",8638.73,8638.73,8638.73,8638.73,6850],["2016-01-06",8503.33,8638.73,8503.33,8638.73,3520],["2016-01-07",8909.54,8909.54,8530.41,8692.89,2380],["2016-01-08",8530.41,8638.73,8530.41,8638.73,1000],["2016-01-11",8530.41,8611.65,8395.0,8611.65,510],["2016-01-12",8530.41,8638.73,8313.76,8313.76,9010],["2016-01-13",8584.57,8665.81,8367.92,8367.92,1150],["2016-01-14",8367.92,8530.41,8340.84,8340.84,6260],["2016-01-15",8259.6,8367.92,8259.6,8367.92,1120],["2016-01-18",8340.84,8476.24,8151.28,8259.6,6890],["2016-01-19",8259.6,8259.6,8124.2,8259.6,6110],["2016-01-20",8259.6,8259.6,8151.28,8205.44,4510],["2016-01-21",8205.44,8259.6,8124.2,8205.44,7420],["2016-01-22",8205.44,8205.44,7636.74,8205.44,12480],["2016-01-25",8395.0,8395.0,8395.0,8395.0,30],["2016-01-26",8395.0,8665.81,8015.87,8124.2,10980],["2016-01-27",8367.92,8395.0,8015.87,8151.28,4750],["2016-01-28",8395.0,8395.0,8042.95,8313.76,80],["2016-01-29",7988.79,8665.81,7988.79,8665.81,2590],["2016-02-01",8774.13,8774.13,8070.03,8124.2,2180],["2016-02-02",8124.2,8124.2,8124.2,8124.2,20],["2016-02-03",8015.87,8367.92,8015.87,8015.87,7680],["2016-02-04",8313.76,8313.76,7961.71,7988.79,7530],["2016-02-05",8313.76,8395.0,7853.39,8340.84,11950],["2016-02-15",8313.76,8313.76,8313.76,8313.76,10],["2016-02-16",8313.76,8395.0,8042.95,8395.0,980],["2016-02-17",8259.6,8503.33,8259.6,8503.33,130],["2016-02-18",8015.87,8422.08,7934.63,8340.84,13760],["2016-02-19",8340.84,8340.84,7853.39,8178.36,1980],["2016-02-22",8178.36,8178.36,7907.55,8124.2,3210],["2016-02-23",8124.2,8124.2,7907.55,7907.55,12000],["2016-02-24",7988.79,8151.28,7988.79,7988.79,5590],["2016-02-25",7988.79,7988.79,7988.79,7988.79,90],["2016-02-26",7880.47,8151.28,7880.47,8151.28,8660],["2016-02-29",8259.6,8259.6,8178.36,8178.36,270],["2016-03-01",7907.55,8124.2,7907.55,8124.2,5490],["2016-03-02",8232.52,8232.52,7853.39,7988.79,8570],["2016-03-03",7988.79,7988.79,7853.39,7988.79,8230],["2016-03-04",7826.31,7880.47,7799.23,7880.47,4240],["2016-03-07",7880.47,7880.47,7853.39,7853.39,4620],["2016-03-08",7853.39,7853.39,7826.31,7826.31,8300],["2016-03-09",7853.39,7853.39,7853.39,7853.39,260],["2016-03-10",7853.39,7880.47,7772.15,7772.15,5000],["2016-03-11",7772.15,8313.76,7772.15,7880.47,31840],["2016-03-14",7853.39,7880.47,7853.39,7853.39,3390],["2016-03-15",7853.39,7853.39,7717.99,7717.99,9190],["2016-03-16",7988.79,7988.79,7609.66,7717.99,8570],["2016-03-17",7853.39,7853.39,7853.39,7853.39,30],["2016-03-18",7717.99,7853.39,7717.99,7853.39,390],["2016-03-21",7717.99,7826.31,7690.91,7690.91,2180],["2016-03-22",7988.79,7988.79,7690.91,7961.71,5100],["2016-03-23",7717.99,7934.63,7690.91,7690.91,9940],["2016-03-24",7853.39,7853.39,7690.91,7690.91,7860],["2016-03-25",7663.83,7745.07,7636.74,7745.07,5240],["2016-03-28",8070.03,8070.03,7582.58,7988.79,10020],["2016-03-29",7609.66,7907.55,7609.66,7907.55,60],["2016-03-30",8097.12,8097.12,7934.63,7988.79,3070],["2016-03-31",7934.63,7988.79,7853.39,7988.79,12300],["2016-04-01",7907.55,7988.79,7853.39,7853.39,7660],["2016-04-04",7853.39,8340.84,7636.74,8070.03,23820],["2016-04-05",7609.66,8259.6,7609.66,8070.03,3100],["2016-04-06",7717.99,8042.95,7717.99,7853.39,1860],["2016-04-07",8232.52,8232.52,7853.39,8070.03,4190],["2016-04-08",7961.71,8070.03,7961.71,8070.03,2690],["2016-04-11",8042.95,8286.68,8042.95,8124.2,14240],["2016-04-12",8042.95,8205.44,8042.95,8124.2,15800],["2016-04-13",8124.2,8530.41,8042.95,8042.95,6100],["2016-04-14",8395.0,8395.0,8124.2,8151.28,3330],["2016-04-15",8124.2,8124.2,8070.03,8097.12,9090],["2016-04-19",8097.12,8395.0,8097.12,8259.6,7320],["2016-04-20",7988.79,8367.92,7988.79,8205.44,670],["2016-04-21",8205.44,8367.92,8205.44,8367.92,470],["2016-04-22",7853.39,8178.36,7853.39,8178.36,1660],["2016-04-25",8042.95,8124.2,7853.39,7988.79,8570],["2016-04-26",8070.03,8070.03,7853.39,7988.79,8940],["2016-04-27",7853.39,8070.03,7853.39,8042.95,3230],["2016-04-28",7690.91,8124.2,7690.91,8124.2,11360],["2016-04-29",7745.07,8178.36,7717.99,8097.12,9690],["2016-05-04",7745.07,8070.03,7717.99,7961.71,22230],["2016-05-05",8070.03,8178.36,7799.23,7799.23,1520],["2016-05-06",7934.63,8097.12,7772.15,7772.15,8850],["2016-05-09",7961.71,7961.71,7690.91,7772.15,15430],["2016-05-10",7717.99,7772.15,7690.91,7772.15,5500],["2016-05-11",7907.55,7907.55,7582.58,7772.15,12990],["2016-05-12",7582.58,7826.31,7582.58,7826.31,4540],["2016-05-13",7826.31,7826.31,7826.31,7826.31,0],["2016-05-16",7636.74,7826.31,7636.74,7799.23,4570],["2016-05-17",7799.23,7826.31,7636.74,7826.31,9090],["2016-05-18",7663.83,7826.31,7582.58,7799.23,18650],["2016-05-19",7636.74,7772.15,7636.74,7772.15,7010],["2016-05-20",7717.99,7826.31,7717.99,7772.15,4320],["2016-05-23",7745.07,7853.39,7717.99,7745.07,7340],["2016-05-24",7934.63,7934.63,7717.99,7826.31,4180],["2016-05-25",7745.07,7826.31,7717.99,7799.23,2090],["2016-05-26",7717.99,7772.15,7663.83,7745.07,11560],["2016-05-27",7772.15,7772.15,7745.07,7745.07,5330],["2016-05-30",7772.15,7988.79,7745.07,7799.23,8460],["2016-05-31",8199.19,8199.19,7856.37,7999.21,7930],["2016-06-01",7970.64,7970.64,7827.8,7970.64,3590],["2016-06-02",7856.37,7913.5,7599.25,7913.5,10240],["2016-06-03",7799.23,7913.5,7770.66,7913.5,7290],["2016-06-06",7856.37,7856.37,7770.66,7770.66,7240],["2016-06-07",7970.64,8227.76,7770.66,7799.23,7970],["2016-06-08",7913.5,7913.5,7770.66,7770.66,14410],["2016-06-09",7770.66,7799.23,7656.39,7742.09,8840],["2016-06-10",7713.52,7799.23,7627.82,7799.23,15410],["2016-06-13",7799.23,7799.23,7799.23,7799.23,10],["2016-06-14",7713.52,7713.52,7656.39,7713.52,970],["2016-06-15",7656.39,7713.52,7570.68,7713.52,9030],["2016-06-16",7599.25,7770.66,7599.25,7713.52,4170],["2016-06-17",7656.39,7656.39,7627.82,7627.82,6280],["2016-06-20",7627.82,7656.39,7599.25,7656.39,16090],["2016-06-21",7599.25,7656.39,7599.25,7656.39,9240],["2016-06-22",7713.52,7799.23,7656.39,7770.66,16710],["2016-06-23",7799.23,7799.23,7684.95,7742.09,43960],["2016-06-24",7799.23,7799.23,7656.39,7656.39,24610],["2016-06-27",7656.39,7656.39,7427.84,7427.84,60270],["2016-06-28",7627.82,7627.82,7427.84,7599.25,20800],["2016-06-29",7913.5,7942.07,7513.54,7827.8,18350],["2016-06-30",7942.07,7970.64,7513.54,7542.11,17700],["2016-07-01",7913.5,8027.78,7827.8,7999.21,46110],["2016-07-04",8142.05,8284.89,8084.91,8142.05,2710],["2016-07-05",8084.91,8142.05,7656.39,8113.48,13340],["2016-07-06",8113.48,8113.48,7713.52,7713.52,16320],["2016-07-07",7999.21,8142.05,7770.66,7999.21,19810],["2016-07-08",7999.21,8170.62,7856.37,7970.64,22050],["2016-07-11",8113.48,8113.48,7970.64,8056.35,9960],["2016-07-12",7999.21,7999.21,7970.64,7999.21,13730],["2016-07-13",7970.64,8056.35,7970.64,7970.64,10550],["2016-07-14",7970.64,8427.74,7970.64,8427.74,37390],["2016-07-15",8427.74,8427.74,8170.62,8170.62,540],["2016-07-18",8170.62,8399.17,8027.78,8399.17,830],["2016-07-19",8027.78,8313.46,8027.78,8284.89,1550],["2016-07-20",8084.91,8284.89,8027.78,8142.05,11060],["2016-07-21",8084.91,8256.33,7999.21,8199.19,17830],["2016-07-22",8027.78,8170.62,7999.21,8027.78,7700],["2016-07-25",8256.33,8256.33,8256.33,8256.33,1030],["2016-07-26",7942.07,8142.05,7942.07,8113.48,1350],["2016-07-27",8056.35,8342.03,7942.07,8113.48,12090],["2016-07-28",8113.48,8427.74,7999.21,7999.21,4470],["2016-07-29",7999.21,8142.05,7942.07,8113.48,7830],["2016-08-01",7999.21,8170.62,7999.21,8113.48,9540],["2016-08-02",8084.91,8084.91,7999.21,7999.21,15010],["2016-08-03",8027.78,8342.03,8027.78,8084.91,12040],["2016-08-04",8256.33,8627.72,8084.91,8399.17,31860],["2016-08-05",8284.89,8427.74,8284.89,8370.6,22190],["2016-08-08",8399.17,8856.27,8313.46,8399.17,16390],["2016-08-09",8570.58,8827.7,8427.74,8713.42,17070],["2016-08-10",8856.27,8999.11,8827.7,8856.27,29050],["2016-08-11",8941.97,8941.97,8856.27,8856.27,20320],["2016-08-12",8856.27,9056.25,8856.27,8970.54,19750],["2016-08-15",8970.54,8970.54,8741.99,8884.84,19550],["2016-08-16",8827.7,8913.4,8799.13,8856.27,8920],["2016-08-17",8856.27,8970.54,8856.27,8970.54,7780],["2016-08-18",8999.11,8999.11,8856.27,8941.97,6450],["2016-08-19",8970.54,9056.25,8884.84,8970.54,7450],["2016-08-22",9084.82,9084.82,8913.4,9027.68,3800],["2016-08-23",9027.68,9027.68,8884.84,9027.68,4780],["2016-08-24",8941.97,9027.68,8827.7,8913.4,10930],["2016-08-25",8913.4,9484.78,8913.4,9341.93,33970],["2016-08-26",9370.5,9370.5,9199.09,9370.5,3080],["2016-08-29",9199.09,9399.07,9084.82,9084.82,11380],["2016-08-30",9084.82,9484.78,9084.82,9141.95,4760],["2016-08-31",9141.95,9284.8,9084.82,9256.23,6800],["2016-09-01",9084.82,9256.23,9084.82,9256.23,220],["2016-09-05",9113.38,9484.78,9084.82,9427.64,28400],["2016-09-06",9427.64,9427.64,9170.52,9370.5,6610],["2016-09-07",9170.52,9370.5,9170.52,9370.5,4330],["2016-09-08",9370.5,9399.07,9256.23,9370.5,5370],["2016-09-09",9313.36,9427.64,9256.23,9427.64,13430],["2016-09-12",9427.64,9713.32,9399.07,9399.07,39150],["2016-09-13",9399.07,9684.76,9170.52,9399.07,16460],["2016-09-14",9399.07,9427.64,9341.93,9341.93,19560],["2016-09-15",9341.93,9599.05,9341.93,9341.93,8540],["2016-09-16",9341.93,9399.07,9341.93,9370.5,11320],["2016-09-19",9484.78,9484.78,9284.8,9427.64,14330],["2016-09-20",9427.64,9427.64,9341.93,9427.64,9110],["2016-09-21",9427.64,9570.48,9341.93,9513.34,9480],["2016-09-22",9570.48,9713.32,9399.07,9427.64,11080],["2016-09-23",9570.48,9713.32,9427.64,9484.78,16030],["2016-09-26",9599.05,9713.32,9427.64,9570.48,10820],["2016-09-27",9513.34,9513.34,9427.64,9427.64,5390],["2016-09-28",9613.33,9684.76,9427.64,9527.63,6360],["2016-09-29",9699.04,9713.32,9513.34,9613.33,1050],["2016-09-30",9541.91,9713.32,9541.91,9713.32,860],["2016-10-03",9570.48,9713.32,9213.37,9713.32,1980],["2016-10-04",9684.76,9684.76,9284.8,9684.76,240],["2016-10-05",9684.76,9684.76,9684.76,9684.76,0],["2016-10-06",9684.76,9684.76,9684.76,9684.76,0],["2016-10-07",9284.8,9599.05,9284.8,9427.64,7080],["2016-10-10",9541.91,9756.18,9284.8,9570.48,2650],["2016-10-11",9684.76,9684.76,9141.95,9141.95,5030],["2016-10-12",9370.5,9370.5,9056.25,9056.25,280],["2016-10-13",9284.8,9284.8,9056.25,9256.23,3950],["2016-10-14",9256.23,9256.23,9256.23,9256.23,0],["2016-10-17",8913.4,9256.23,8913.4,9256.23,4090],["2016-10-18",8799.13,9141.95,8770.56,8799.13,3290],["2016-10-19",8799.13,8999.11,8770.56,8999.11,330],["2016-10-20",8856.27,9113.38,8856.27,8999.11,2090],["2016-10-21",8999.11,9170.52,8713.42,9141.95,11490],["2016-10-24",8999.11,9427.64,8999.11,8999.11,3250],["2016-10-25",9627.62,9627.62,9627.62,9627.62,20],["2016-10-26",9627.62,9627.62,9141.95,9570.48,700],["2016-10-27",8956.26,9427.64,8913.4,9284.8,1040],["2016-10-28",9284.8,9284.8,8856.27,9284.8,1530],["2016-10-31",9399.07,9399.07,9256.23,9399.07,1040],["2016-11-01",9399.07,9399.07,9399.07,9399.07,0],["2016-11-02",8999.11,9256.23,8999.11,8999.11,1050],["2016-11-03",8913.4,9284.8,8856.27,9284.8,2510],["2016-11-04",8941.97,9256.23,8856.27,9141.95,14540],["2016-11-07",9141.95,9141.95,8856.27,9141.95,8050],["2016-11-08",9141.95,9713.32,9113.38,9427.64,900],["2016-11-09",9141.95,9427.64,9141.95,9141.95,4240],["2016-11-10",9370.5,9370.5,9141.95,9141.95,13050],["2016-11-11",9427.64,9427.64,9084.82,9084.82,13580],["2016-11-14",9427.64,9427.64,9141.95,9256.23,2060],["2016-11-15",9141.95,9427.64,9113.38,9370.5,9450],["2016-11-16",9141.95,9370.5,9141.95,9370.5,4540],["2016-11-17",9284.8,10013.3,8884.84,9370.5,5500],["2016-11-18",9570.48,9984.73,9141.95,9456.21,2230],["2016-11-21",9456.21,9456.21,9141.95,9427.64,3950],["2016-11-22",9427.64,9427.64,9427.64,9427.64,10],["2016-11-23",9570.48,9570.48,9141.95,9313.36,2420],["2016-11-24",9399.07,9399.07,9141.95,9284.8,4480],["2016-11-25",9427.64,9427.64,9141.95,9399.07,3650],["2016-11-28",9056.25,9056.25,9056.25,9056.25,4400],["2016-11-29",9399.07,9399.07,8999.11,9284.8,1270],["2016-11-30",9399.07,9399.07,8999.11,9284.8,13750],["2016-12-01",9141.95,9370.5,8999.11,9141.95,3790],["2016-12-02",9084.82,9099.1,9084.82,9099.1,4150],["2016-12-05",9099.1,9284.8,9099.1,9284.8,400],["2016-12-06",8999.11,9141.95,8856.27,8999.11,6710],["2016-12-07",8656.29,9113.38,8656.29,8827.7,9910],["2016-12-08",8999.11,8999.11,8799.13,8856.27,6390],["2016-12-09",8856.27,8856.27,8570.58,8856.27,3740],["2016-12-12",9141.95,9256.23,8570.58,9113.38,140],["2016-12-13",8513.44,8513.44,8513.44,8513.44,1000],["2016-12-14",8570.58,8999.11,8513.44,8884.84,4500],["2016-12-15",8941.97,8941.97,8513.44,8856.27,3420],["2016-12-16",8599.15,8827.7,8427.74,8827.7,1130],["2016-12-19",8856.27,8970.54,8427.74,8827.7,4060],["2016-12-20",8513.44,8856.27,8370.6,8827.7,6180],["2016-12-21",8827.7,8827.7,8827.7,8827.7,0],["2016-12-22",8570.58,8570.58,8370.6,8542.01,2160],["2016-12-23",8399.17,8484.87,8370.6,8427.74,21050],["2016-12-26",8999.11,8999.11,8999.11,8999.11,70],["2016-12-27",8999.11,8999.11,8999.11,8999.11,0],["2016-12-28",8856.27,8856.27,8856.27,8856.27,180],["2016-12-29",8427.74,8856.27,8342.03,8570.58,5490],["2016-12-30",8399.17,8570.58,8384.88,8513.44,12650],["2017-01-03",8427.74,8484.87,8313.46,8484.87,6020],["2017-01-04",8603.13,8839.64,8603.13,8721.39,3220],["2017-01-05",8869.21,8869.21,8514.44,8721.39,3620],["2017-01-06",8721.39,9312.67,8277.93,8277.93,13210],["2017-01-09",8573.57,8573.57,8573.57,8573.57,10],["2017-01-10",8573.57,9135.28,8573.57,9135.28,130],["2017-01-11",9135.28,9135.28,8573.57,8573.57,1140],["2017-01-12",9105.72,9105.72,8573.57,8972.68,50],["2017-01-13",8987.46,8987.46,8351.84,8721.39,28270],["2017-01-16",9105.72,9164.85,9105.72,9164.85,610],["2017-01-17",8529.22,9017.03,8529.22,8780.52,22430],["2017-01-18",8780.52,8780.52,8425.75,8425.75,18210],["2017-01-19",8558.78,8558.78,8307.49,8514.44,8740],["2017-01-20",8514.44,8514.44,8425.75,8425.75,5900],["2017-01-23",8573.57,8573.57,8425.75,8573.57,3540],["2017-01-24",8573.57,8573.57,8573.57,8573.57,0],["2017-01-25",8573.57,9164.85,8573.57,9150.07,5130],["2017-02-02",9150.07,9283.1,9017.03,9017.03,3600],["2017-02-03",9150.07,9150.07,8780.52,8780.52,4190],["2017-02-06",9017.03,9017.03,8780.52,8898.77,6370],["2017-02-07",8898.77,9105.72,8898.77,8987.46,1620],["2017-02-08",9017.03,9017.03,8810.08,8839.64,11920],["2017-02-09",8987.46,8987.46,8839.64,8957.9,6020],["2017-02-10",9578.74,9578.74,8839.64,9076.16,18220],["2017-02-13",8721.39,9076.16,8721.39,8869.21,13150],["2017-02-14",9017.03,9017.03,8721.39,8928.34,6330],["2017-02-15",8869.21,8928.34,8869.21,8928.34,1480],["2017-02-16",9017.03,9017.03,8898.77,8987.46,7020],["2017-02-17",8987.46,9608.31,8987.46,9312.67,1380],["2017-02-20",9283.1,9578.74,9283.1,9578.74,480],["2017-02-21",8943.12,9697.0,8943.12,9164.85,2230],["2017-02-22",9164.85,9460.49,9164.85,9401.36,720],["2017-02-23",9401.36,9519.62,9046.59,9046.59,13930],["2017-02-24",9312.67,9342.23,9283.1,9283.1,550],["2017-02-27",9046.59,9283.1,9046.59,9223.98,3370],["2017-02-28",9076.16,9223.98,8898.77,9223.98,9550],["2017-03-01",9401.36,9401.36,9076.16,9223.98,1490],["2017-03-02",8839.64,9223.98,8839.64,9017.03,11930],["2017-03-03",9253.54,9253.54,8869.21,9164.85,7430],["2017-03-06",9164.85,9608.31,8869.21,9430.92,1680],["2017-03-07",9046.59,9519.62,9017.03,9460.49,12570],["2017-03-08",9401.36,9608.31,8928.34,9608.31,1860],["2017-03-09",9046.59,9578.74,8943.12,9430.92,4270],["2017-03-10",8869.21,9460.49,8869.21,9164.85,250],["2017-03-13",8972.68,9223.98,8928.34,8957.9,8040],["2017-03-14",8957.9,9490.05,8928.34,9490.05,14450],["2017-03-15",9490.05,9490.05,9490.05,9490.05,70],["2017-03-16",9490.05,9756.13,9076.16,9076.16,1800],["2017-03-17",9401.36,9401.36,9401.36,9401.36,30],["2017-03-20",9105.72,9401.36,9105.72,9401.36,60],["2017-03-21",9371.8,9460.49,9105.72,9460.49,920],["2017-03-22",9105.72,9312.67,9090.94,9312.67,1860],["2017-03-23",9445.71,9460.49,9445.71,9460.49,70],["2017-03-24",9120.5,9430.92,9105.72,9430.92,4390],["2017-03-27",9135.28,9312.67,9105.72,9164.85,2080],["2017-03-28",9312.67,9312.67,9164.85,9164.85,660],["2017-03-29",9445.71,9445.71,9445.71,9445.71,60],["2017-03-30",9445.71,9445.71,9445.71,9445.71,50],["2017-03-31",9430.92,9430.92,9430.92,9430.92,1340],["2017-04-03",9105.72,9401.36,9105.72,9312.67,1920],["2017-04-04",9017.03,9297.89,9017.03,9297.89,2030],["2017-04-05",8957.9,9312.67,8957.9,9312.67,1380],["2017-04-07",8957.9,8957.9,8957.9,8957.9,2000],["2017-04-10",9164.85,9164.85,8869.21,8869.21,2110],["2017-04-11",8869.21,9017.03,8869.21,9017.03,130],["2017-04-12",9164.85,9460.49,8780.52,9135.28,4780],["2017-04-13",8869.21,9135.28,8869.21,9135.28,14700],["2017-04-14",8869.21,9135.28,8721.39,9105.72,5680],["2017-04-17",9253.54,9253.54,8795.3,9076.16,3340],["2017-04-18",9253.54,9253.54,8810.08,9105.72,7890],["2017-04-19",9430.92,9430.92,8810.08,9105.72,1600],["2017-04-20",9105.72,9223.98,8810.08,9223.98,2450],["2017-04-21",9312.67,9844.82,9312.67,9430.92,2220],["2017-04-24",9017.03,9401.36,8928.34,9401.36,2050],["2017-04-25",9401.36,9401.36,9401.36,9401.36,0],["2017-04-26",8795.3,9105.72,8795.3,9105.72,2060],["2017-04-27",9015.56,9616.6,9015.56,9616.6,2090],["2017-04-28",9616.6,9616.6,9616.6,9616.6,200],["2017-05-03",9616.6,9616.6,9616.6,9616.6,2100],["2017-05-04",9105.72,9105.72,9105.72,9105.72,1010],["2017-05-05",9586.55,9586.55,9105.72,9105.72,410],["2017-05-08",8504.68,9601.58,8504.68,9015.56,2020],["2017-05-09",9150.8,9165.82,9015.56,9165.82,830],["2017-05-10",9165.82,9165.82,9165.82,9165.82,35000],["2017-05-11",9135.77,9135.77,9015.56,9015.56,330],["2017-05-12",9436.29,9436.29,8564.79,9165.82,8820],["2017-05-15",8730.07,9135.77,8715.04,9135.77,800],["2017-05-16",8865.3,9015.56,8865.3,9015.56,2670],["2017-05-17",8895.36,9105.72,8895.36,9105.72,1530],["2017-05-18",8865.3,9075.67,8865.3,9015.56,12170],["2017-05-19",9316.08,9316.08,9165.82,9316.08,300],["2017-05-22",9316.08,9316.08,8865.3,9316.08,6580],["2017-05-23",9135.77,9135.77,8820.23,9015.56,390],["2017-05-24",8579.81,9165.82,8579.81,8715.04,3110],["2017-05-25",9015.56,9255.98,8715.04,8715.04,13270],["2017-05-26",8715.04,9105.72,8715.04,9105.72,670],["2017-05-29",9195.88,9195.88,8730.07,9105.72,2930],["2017-05-30",9180.85,9180.85,9015.56,9150.8,8400],["2017-05-31",9616.6,9616.6,9105.72,9286.03,8820],["2017-06-01",9616.6,9616.6,9165.82,9361.16,2220],["2017-06-02",9361.16,9361.16,9361.16,9361.16,500],["2017-06-05",9361.16,9361.16,9361.16,9361.16,1320],["2017-06-06",8730.07,9361.16,8730.07,9165.82,2270],["2017-06-07",9255.98,9255.98,9015.56,9165.82,1910],["2017-06-08",9165.82,9165.82,9165.82,9165.82,0],["2017-06-09",8760.12,9316.08,8760.12,9316.08,1510],["2017-06-12",9316.08,9316.08,8715.04,9015.56,4870],["2017-06-13",8700.02,9286.03,8700.02,9286.03,59040],["2017-06-14",9286.03,9376.19,9015.56,9015.56,10320],["2017-06-15",9286.03,9286.03,8745.1,9240.95,5220],["2017-06-16",9015.56,9195.88,9015.56,9195.88,1810],["2017-06-19",9316.08,9526.45,9165.82,9526.45,22100],["2017-06-20",9526.45,9526.45,9526.45,9526.45,50000],["2017-06-21",9526.45,9526.45,9526.45,9526.45,1000],["2017-06-22",10157.54,10187.59,9316.08,9766.86,35100],["2017-06-23",10112.46,10112.46,9766.86,10022.3,4960],["2017-06-26",10037.33,10037.33,9376.19,10007.28,8360],["2017-06-27",9346.13,9917.12,9346.13,9917.12,690],["2017-06-28",10367.9,10578.26,9316.08,10067.38,3030],["2017-06-29",10067.38,10187.59,10052.35,10187.59,6800],["2017-06-30",10397.95,10818.68,9526.45,9526.45,5470],["2017-07-03",9917.12,10127.48,9526.45,10037.33,900],["2017-07-04",9406.24,9887.07,9346.13,9841.99,3060],["2017-07-05",9887.07,9887.07,9165.82,9841.99,12950],["2017-07-06",9841.99,9841.99,9841.99,9841.99,0],["2017-07-07",9841.99,9841.99,9841.99,9841.99,0],["2017-07-10",9316.08,9706.76,9316.08,9661.68,7850],["2017-07-11",9661.68,9661.68,9661.68,9661.68,270],["2017-07-12",9316.08,9556.5,9316.08,9556.5,390],["2017-07-13",9766.86,9766.86,9586.55,9586.55,520],["2017-07-14",9436.29,9436.29,9436.29,9436.29,260],["2017-07-17",9586.55,9586.55,9030.59,9436.29,30],["2017-07-18",9691.73,9691.73,9316.08,9571.52,2670],["2017-07-19",9436.29,9436.29,9436.29,9436.29,40],["2017-07-20",9496.39,9496.39,8865.3,9316.08,90],["2017-07-21",9751.83,9751.83,9466.34,9466.34,2540],["2017-07-24",9766.86,9766.86,9316.08,9316.08,730],["2017-07-25",9586.55,9586.55,9316.08,9316.08,270],["2017-07-26",9766.86,9766.86,8700.02,9601.58,2080],["2017-07-27",10157.54,10157.54,9316.08,9601.58,2260],["2017-07-28",9601.58,9616.6,9586.55,9616.6,2250],["2017-07-31",10187.59,10187.59,9105.72,10067.38,6460],["2017-08-01",10142.51,10217.64,9977.22,9977.22,150],["2017-08-02",10518.16,10518.16,9406.24,9616.6,1430],["2017-08-03",9316.08,9466.34,9316.08,9466.34,1490],["2017-08-04",9466.34,10067.38,9286.03,9466.34,5090],["2017-08-07",9917.12,9917.12,9331.11,9902.09,2050],["2017-08-08",9902.09,9902.09,9902.09,9902.09,100],["2017-08-09",9316.08,9857.02,9316.08,9616.6,10270],["2017-08-10",9841.99,9841.99,9286.03,9316.08,1450],["2017-08-11",9887.07,9887.07,9316.08,9316.08,20],["2017-08-14",9316.08,9872.04,9286.03,9872.04,24540],["2017-08-15",9872.04,9872.04,9872.04,9872.04,200],["2017-08-16",9616.6,9766.86,9616.6,9766.86,310],["2017-08-17",9826.96,9826.96,9271.0,9271.0,600],["2017-08-18",9271.0,9736.81,9165.82,9676.71,5330],["2017-08-21",9000.54,9616.6,9000.54,9616.6,12710],["2017-08-22",9015.56,9601.58,9015.56,9601.58,2980],["2017-08-23",9045.62,9316.08,9015.56,9316.08,5370],["2017-08-24",9030.59,9556.5,9015.56,9015.56,6430],["2017-08-25",9571.52,9571.52,8925.41,9271.0,1130],["2017-08-28",9526.45,9526.45,9316.08,9316.08,700],["2017-08-29",9601.58,9601.58,8700.02,9286.03,37790],["2017-08-30",9421.26,9421.26,8820.23,9286.03,1950],["2017-08-31",8639.92,9255.98,8639.92,9105.72,5220],["2017-09-01",9015.56,9015.56,8564.79,8985.51,6450],["2017-09-05",9135.77,9135.77,8504.68,8985.51,1230],["2017-09-06",8715.04,8715.04,8609.86,8715.04,21690],["2017-09-07",8850.28,8850.28,8534.73,8594.84,4530],["2017-09-08",8715.04,8850.28,8309.34,8850.28,5760],["2017-09-11",9000.54,9000.54,8594.84,8865.3,3760],["2017-09-12",8940.43,8955.46,8519.71,8715.04,10220],["2017-09-13",8970.49,8970.49,8474.63,8850.28,1820],["2017-09-14",9135.77,9135.77,9135.77,9135.77,120],["2017-09-15",9135.77,9135.77,9135.77,9135.77,200],["2017-09-18",8534.73,8835.25,8534.73,8835.25,25610],["2017-09-19",8534.73,9000.54,8534.73,8715.04,610],["2017-09-20",8955.46,8955.46,8955.46,8955.46,210],["2017-09-21",8414.53,8880.33,8414.53,8880.33,500],["2017-09-22",8504.68,8865.3,8504.68,8865.3,40],["2017-09-25",8279.29,8865.3,8279.29,8865.3,410],["2017-09-26",8955.46,8955.46,8955.46,8955.46,190],["2017-09-27",8955.46,8955.46,8955.46,8955.46,200],["2017-09-28",8459.6,8925.41,8459.6,8925.41,300],["2017-09-29",8985.51,9075.67,8715.04,9075.67,19700],["2017-10-02",9255.98,9526.45,9225.93,9255.98,23750],["2017-10-03",8639.92,9316.08,8639.92,9255.98,11780],["2017-10-04",9316.08,9316.08,9015.56,9316.08,320],["2017-10-05",9616.6,9616.6,9616.6,9616.6,110],["2017-10-06",9616.6,9616.6,9616.6,9616.6,25000],["2017-10-09",9616.6,9857.02,9616.6,9857.02,610],["2017-10-10",9857.02,9857.02,9857.02,9857.02,25000],["2017-10-11",9857.02,9857.02,9857.02,9857.02,25000],["2017-10-12",9316.08,9826.96,9316.08,9826.96,1490],["2017-10-13",9826.96,9826.96,9826.96,9826.96,25000],["2017-10-16",9826.96,9826.96,9826.96,9826.96,25000],["2017-10-17",9150.8,9601.58,9150.8,9601.58,310],["2017-10-18",9601.58,9601.58,9601.58,9601.58,25000],["2017-10-19",9601.58,9601.58,9601.58,9601.58,25000],["2017-10-20",9601.58,9601.58,9601.58,9601.58,25000],["2017-10-23",9406.24,9406.24,9406.24,9406.24,10],["2017-10-24",9406.24,9406.24,9406.24,9406.24,0],["2017-10-25",8760.12,9316.08,8760.12,9316.08,280],["2017-10-26",8715.04,9316.08,8669.97,9301.06,3120],["2017-10-27",8654.94,9286.03,8654.94,9286.03,660],["2017-10-30",8639.92,8985.51,8639.92,8985.51,610],["2017-10-31",8715.04,8985.51,8715.04,8985.51,35240],["2017-11-01",8414.53,8985.51,8414.53,8985.51,750],["2017-11-02",8715.04,8715.04,8549.76,8549.76,840],["2017-11-03",8865.3,8865.3,8865.3,8865.3,150],["2017-11-06",9481.37,9481.37,9195.88,9195.88,170],["2017-11-07",8715.04,9000.54,8715.04,8985.51,11440],["2017-11-08",9165.82,9165.82,8985.51,9165.82,740],["2017-11-09",9015.56,9165.82,8955.46,9165.82,5160],["2017-11-10",9165.82,9165.82,9165.82,9165.82,600],["2017-11-13",8865.3,9120.75,8865.3,9120.75,5410],["2017-11-14",8715.04,9120.75,8715.04,9015.56,8950],["2017-11-15",9135.77,9135.77,8730.07,8880.33,430],["2017-11-16",9135.77,9135.77,8715.04,8865.3,9270],["2017-11-17",8970.49,8970.49,8579.81,8579.81,5590],["2017-11-20",9015.56,9015.56,8594.84,8594.84,190],["2017-11-21",8624.89,8985.51,8624.89,8895.36,2350],["2017-11-22",8895.36,9150.8,8564.79,8564.79,8950],["2017-11-23",8970.49,8985.51,8970.49,8985.51,270],["2017-11-24",8985.51,8985.51,8985.51,8985.51,250],["2017-11-27",9015.56,9120.75,8519.71,8519.71,250],["2017-11-28",8835.25,8835.25,8414.53,8700.02,4380],["2017-11-29",8204.16,8970.49,8204.16,8669.97,5020],["2017-11-30",9015.56,9015.56,9015.56,9015.56,430],["2017-12-01",9150.8,9150.8,8715.04,8715.04,150],["2017-12-04",8715.04,8715.04,8249.24,8715.04,19280],["2017-12-05",8850.28,8850.28,8489.66,8715.04,320],["2017-12-06",8684.99,8684.99,8684.99,8684.99,600],["2017-12-07",8715.04,8850.28,8684.99,8684.99,6180],["2017-12-08",8850.28,8850.28,8564.79,8715.04,13030],["2017-12-11",8850.28,8850.28,8579.81,8579.81,320],["2017-12-12",9150.8,9150.8,8564.79,8850.28,5420],["2017-12-13",8564.79,8820.23,8564.79,8820.23,1930],["2017-12-14",9301.06,9301.06,9301.06,9301.06,160],["2017-12-15",9015.56,9015.56,8715.04,9015.56,1850],["2017-12-18",9015.56,9015.56,8564.79,8715.04,7710],["2017-12-19",8564.79,9286.03,8564.79,8579.81,3720],["2017-12-20",8700.02,9000.54,8654.94,8715.04,1040],["2017-12-21",9135.77,9240.95,8715.04,8865.3,220],["2017-12-22",9083.05,9300.79,9083.05,9176.37,520],["2017-12-25",9176.37,9176.37,9176.37,9176.37,0],["2017-12-26",9300.79,9300.79,9300.79,9300.79,130],["2017-12-27",9300.79,9300.79,9300.79,9300.79,100],["2017-12-28",8709.77,9176.37,8709.77,9176.37,1110],["2017-12-29",9176.37,9176.37,9176.37,9176.37,110],["2018-01-02",9269.69,9269.69,9269.69,9269.69,430],["2018-01-03",9160.81,9160.81,8756.43,8756.43,600],["2018-01-04",8865.3,8896.41,8834.2,8834.2,11970],["2018-01-05",9114.16,9114.16,8865.3,8958.62,11540],["2018-01-08",9207.47,9300.79,8865.3,9207.47,4840],["2018-01-09",8865.3,9176.37,8865.3,9020.84,9820],["2018-01-10",8865.3,9176.37,8834.2,9114.16,12730],["2018-01-11",8865.3,9300.79,8865.3,9300.79,6720],["2018-01-12",9020.84,9300.79,8865.3,9300.79,12160],["2018-01-15",9176.37,9316.35,9160.81,9316.35,5510],["2018-01-16",9425.22,9954.03,9020.84,9176.37,3600],["2018-01-17",9316.35,9316.35,9020.84,9020.84,17900],["2018-01-18",9223.03,9223.03,9020.84,9176.37,7040],["2018-01-19",9331.9,9331.9,9254.13,9331.9,5110],["2018-01-22",9471.88,9471.88,9471.88,9471.88,10],["2018-01-25",9020.84,9471.88,9020.84,9331.9,5530],["2018-01-26",9020.84,9316.35,9020.84,9316.35,7220],["2018-01-29",9487.43,9611.86,9331.9,9331.9,5140],["2018-01-30",9020.84,9331.9,9020.84,9269.69,13760],["2018-01-31",9549.64,9549.64,9331.9,9331.9,3120],["2018-02-01",9611.86,9611.86,9020.84,9020.84,4200],["2018-02-02",9487.43,9487.43,9331.9,9487.43,1080],["2018-02-05",9580.75,9580.75,9580.75,9580.75,60],["2018-02-06",8911.96,9549.64,8911.96,9316.35,11510],["2018-02-07",9487.43,9611.86,8880.86,9331.9,5150],["2018-02-08",9020.84,9300.79,9020.84,9300.79,50020],["2018-02-09",8880.86,9285.24,8880.86,9020.84,150],["2018-02-12",9285.24,9580.75,9285.24,9456.32,430],["2018-02-13",9642.96,9642.96,9331.9,9331.9,690],["2018-02-21",9051.94,9269.69,9020.84,9269.69,1120],["2018-02-22",9611.86,9611.86,9160.81,9160.81,40],["2018-02-23",9300.79,9300.79,8880.86,9269.69,60],["2018-02-26",9020.84,9145.26,8958.62,9020.84,3540],["2018-02-27",9363.01,9580.75,9020.84,9020.84,1650],["2018-02-28",9020.84,9331.9,9020.84,9300.79,5710],["2018-03-01",9565.2,9565.2,9269.69,9269.69,40],["2018-03-02",9565.2,9565.2,9269.69,9269.69,610],["2018-03-05",9580.75,9580.75,9300.79,9300.79,40],["2018-03-06",9565.2,9565.2,8989.73,9331.9,170],["2018-03-07",9549.64,9549.64,9549.64,9549.64,110],["2018-03-08",8911.96,9331.9,8911.96,9300.79,1100],["2018-03-09",9565.2,9565.2,9020.84,9300.79,940],["2018-03-12",9549.64,9549.64,9036.39,9036.39,260],["2018-03-13",9238.58,9238.58,8709.77,9020.84,2610],["2018-03-14",9269.69,9269.69,9020.84,9020.84,1810],["2018-03-15",9456.32,9534.09,8771.99,9083.05,8250],["2018-03-16",9300.79,9487.43,8756.43,9223.03,1470],["2018-03-19",8663.11,9191.92,8663.11,9176.37,360],["2018-03-20",9176.37,9176.37,9176.37,9176.37,50],["2018-03-21",8740.88,9114.16,8740.88,9114.16,240],["2018-03-22",9083.05,9269.69,9067.5,9114.16,2400],["2018-03-23",9300.79,9300.79,8865.3,8865.3,60],["2018-03-26",9300.79,9300.79,9300.79,9300.79,30],["2018-03-27",9300.79,9300.79,9020.84,9300.79,3240],["2018-03-28",9020.84,9223.03,9020.84,9223.03,110],["2018-03-29",9020.84,9223.03,9020.84,9223.03,13010],["2018-03-30",8756.43,9798.49,8756.43,8756.43,2150],["2018-04-02",9363.01,9363.01,9363.01,9363.01,20],["2018-04-03",9020.84,9580.75,9020.84,9020.84,2010],["2018-04-04",9020.84,9518.54,9020.84,9020.84,30],["2018-04-05",9269.69,9331.9,8834.2,9269.69,250],["2018-04-06",8834.2,9207.47,8834.2,9129.71,1220],["2018-04-09",8865.3,9114.16,8865.3,9114.16,810],["2018-04-10",8740.88,8865.3,8740.88,8865.3,1500],["2018-04-11",8709.77,8834.2,8398.71,8818.64,2690],["2018-04-12",8834.2,8974.18,8771.99,8974.18,1700],["2018-04-13",8756.43,9005.28,8414.26,9005.28,4540],["2018-04-16",8849.75,8927.52,8709.77,8927.52,3530],["2018-04-17",8725.33,8911.96,8709.77,8709.77,4230],["2018-04-18",9067.5,9067.5,8523.13,9036.39,280],["2018-04-19",8849.75,8849.75,8709.77,8834.2,1030],["2018-04-20",8523.13,8834.2,8523.13,8709.77,530],["2018-04-23",9020.84,9020.84,8507.58,8865.3,6270],["2018-04-24",8989.73,8989.73,8989.73,8989.73,110],["2018-04-26",8989.73,8989.73,8445.37,8974.18,700],["2018-04-27",8352.05,8974.18,8352.05,8974.18,690],["2018-05-02",9300.79,9487.43,8398.71,8865.3,2080],["2018-05-03",8849.75,8849.75,8398.71,8740.88,2120],["2018-05-04",8818.64,8818.64,8818.64,8818.64,20],["2018-05-07",8834.2,8974.18,8834.2,8974.18,2090],["2018-05-08",8709.77,8865.3,8709.77,8865.3,610],["2018-05-09",8911.96,9176.37,8911.96,9176.37,350],["2018-05-10",9176.37,9176.37,9176.37,9176.37,0],["2018-05-11",8569.79,9005.28,8569.79,9005.28,190],["2018-05-14",8709.77,8865.3,8460.92,8460.92,1180],["2018-05-15",9020.84,9020.84,8118.75,8118.75,9950],["2018-05-16",8538.69,8554.24,7963.22,8554.24,3250],["2018-05-17",7963.22,8616.45,7963.22,8616.45,220],["2018-05-18",8398.71,8460.92,8320.94,8398.71,310],["2018-05-21",8398.71,8694.22,8087.65,8460.92,1790],["2018-05-22",8663.11,8943.07,8087.65,8663.11,8410],["2018-05-23",8771.99,8865.3,8398.71,8678.67,750],["2018-05-24",8072.09,8678.67,8072.09,8663.11,4960],["2018-05-25",8103.2,8616.45,8103.2,8523.13,1280],["2018-05-28",8771.99,8771.99,8118.75,8709.77,4230],["2018-05-29",8383.16,8663.11,8383.16,8663.11,5480],["2018-05-30",8834.2,8865.3,8554.24,8554.24,140],["2018-05-31",8647.56,8694.22,8460.92,8554.24,360],["2018-06-01",8554.24,8663.11,8118.75,8663.11,370],["2018-06-04",8710.63,8869.0,8663.11,8869.0,500],["2018-06-05",8964.03,9027.38,8393.88,9011.54,580],["2018-06-06",9011.54,9011.54,9011.54,9011.54,10],["2018-06-07",8568.09,9185.75,8552.25,8552.25,24780],["2018-06-08",8552.25,9138.24,8552.25,8869.0,11030],["2018-06-11",9122.4,9122.4,8552.25,8552.25,11130],["2018-06-12",8742.3,8821.49,8298.85,8552.25,10310],["2018-06-13",8742.3,8742.3,8267.18,8647.28,1470],["2018-06-14",8694.79,9011.54,8187.99,8663.11,690],["2018-06-15",8869.0,9027.38,8092.96,9027.38,830],["2018-06-18",9027.38,9027.38,9027.38,9027.38,500],["2018-06-19",8409.71,8932.35,8409.71,8457.23,140],["2018-06-20",9027.38,9027.38,8552.25,8916.51,330],["2018-06-21",8869.0,9027.38,8869.0,9027.38,40],["2018-06-22",8552.25,9027.38,8441.39,8441.39,51700],["2018-06-25",9027.38,9027.38,8552.25,8552.25,20010],["2018-06-26",8710.63,9027.38,8710.63,9011.54,1080],["2018-06-27",9027.38,9185.75,9011.54,9185.75,960],["2018-06-28",8599.76,9185.75,8552.25,9185.75,2250],["2018-06-29",8615.6,9027.38,8615.6,9027.38,1130],["2018-07-02",9185.75,9185.75,9185.75,9185.75,10],["2018-07-03",8869.0,8979.86,8568.09,8821.49,3080],["2018-07-04",8837.33,8837.33,8552.25,8694.79,2570],["2018-07-05",8758.14,8837.33,8552.25,8773.98,3680],["2018-07-06",8758.14,8805.65,8647.28,8647.28,890],["2018-07-09",8773.98,8821.49,8773.98,8821.49,560],["2018-07-10",8552.25,8789.81,8552.25,8552.25,540],["2018-07-11",8393.88,8552.25,8013.78,8251.34,1810],["2018-07-12",8378.04,8393.88,8378.04,8393.88,5070],["2018-07-13",8393.88,8393.88,8393.88,8393.88,250],["2018-07-16",8267.18,8378.04,8235.5,8378.04,740],["2018-07-17",8346.36,8393.88,8346.36,8393.88,24010],["2018-07-18",7823.73,8393.88,7823.73,8393.88,1150],["2018-07-19",8393.88,8393.88,8045.45,8045.45,260],["2018-07-20",8393.88,8393.88,8092.96,8092.96,1020],["2018-07-23",8552.25,8552.25,8267.18,8552.25,230],["2018-07-24",8552.25,8552.25,8552.25,8552.25,400],["2018-07-25",8393.88,8552.25,8393.88,8552.25,580],["2018-07-26",8108.8,8536.41,8108.8,8362.2,670],["2018-07-27",8362.2,8362.2,7934.59,8362.2,230],["2018-07-30",8298.85,8869.0,8235.5,8869.0,15780],["2018-07-31",8393.88,8631.44,8267.18,8631.44,16620],["2018-08-01",8663.11,8678.95,8663.11,8678.95,510],["2018-08-02",8678.95,8678.95,8678.95,8678.95,620],["2018-08-03",8219.66,8789.81,8219.66,8647.28,1980],["2018-08-06",8647.28,8995.7,8045.45,8869.0,980],["2018-08-07",8853.16,9169.91,8742.3,8742.3,860],["2018-08-08",8267.18,9344.13,8267.18,8869.0,5110],["2018-08-09",9217.43,9280.78,8283.01,8568.09,6580],["2018-08-10",8568.09,9059.05,8568.09,9059.05,420],["2018-08-13",9185.75,9185.75,8441.39,9185.75,60],["2018-08-14",9185.75,9185.75,9185.75,9185.75,280],["2018-08-15",9169.91,9169.91,9169.91,9169.91,110],["2018-08-16",8536.41,9185.75,8536.41,9185.75,250],["2018-08-17",9185.75,9185.75,9185.75,9185.75,100],["2018-08-20",9027.38,9027.38,9027.38,9027.38,60],["2018-08-21",9185.75,9185.75,8552.25,8869.0,3030],["2018-08-22",9185.75,9185.75,8552.25,8869.0,1340],["2018-08-23",9185.75,9185.75,8869.0,8869.0,20],["2018-08-24",8869.0,8869.0,8869.0,8869.0,520],["2018-08-27",8520.58,8694.79,8520.58,8694.79,70],["2018-08-28",8837.33,8837.33,8694.79,8710.63,560],["2018-08-29",8488.9,9154.08,8488.9,8552.25,2150],["2018-08-30",8393.88,8853.16,8393.88,8853.16,2080],["2018-08-31",8235.5,9185.75,8235.5,9185.75,7360],["2018-09-04",8552.25,9011.54,8552.25,9011.54,760],["2018-09-05",8995.7,9185.75,8568.09,8710.63,660],["2018-09-06",8837.33,9138.24,8425.55,8441.39,7600],["2018-09-07",8773.98,8773.98,8267.18,8267.18,550],["2018-09-10",8251.34,8552.25,8203.83,8425.55,880],["2018-09-11",8678.95,8678.95,8552.25,8552.25,55311],["2018-09-12",8251.34,8773.98,8251.34,8773.98,1810],["2018-09-13",8773.98,8773.98,8773.98,8773.98,400],["2018-09-14",8362.2,8536.41,8330.53,8536.41,920],["2018-09-17",8678.95,8678.95,8251.34,8251.34,990],["2018-09-18",8235.5,8678.95,8235.5,8251.34,790],["2018-09-19",8615.6,8615.6,8235.5,8520.58,760],["2018-09-20",8536.41,8536.41,8536.41,8536.41,350],["2018-09-21",8536.41,8536.41,8536.41,8536.41,300],["2018-09-24",8108.8,8488.9,8108.8,8393.88,540],["2018-09-25",8615.6,8678.95,7982.1,8631.44,3970],["2018-09-26",8108.8,8552.25,8108.8,8552.25,440],["2018-09-27",8647.28,8869.0,8108.8,8853.16,6160],["2018-09-28",8694.79,9470.83,8235.5,9423.31,8020],["2018-10-01",9565.85,9565.85,9565.85,9565.85,60],["2018-10-02",8900.68,8900.68,8900.68,8900.68,40],["2018-10-03",8900.68,8900.68,8900.68,8900.68,800],["2018-10-04",8393.88,8853.16,8393.88,8647.28,1800],["2018-10-05",8552.25,8837.33,8552.25,8837.33,1440],["2018-10-08",8615.6,8789.81,8568.09,8789.81,1030],["2018-10-09",8583.93,8995.7,8251.34,8552.25,8590],["2018-10-10",8393.88,8869.0,8283.01,8283.01,3220],["2018-10-11",8789.81,8789.81,8789.81,8789.81,760],["2018-10-12",8393.88,8821.49,8251.34,8663.11,3250],["2018-10-15",8837.33,8837.33,8457.23,8647.28,3260],["2018-10-16",9154.08,9154.08,8298.85,8647.28,1150],["2018-10-17",8378.04,8647.28,8124.64,8362.2,1590],["2018-10-18",8156.31,8552.25,8156.31,8235.5,3460],["2018-10-19",7665.35,8393.88,7665.35,8283.01,600],["2018-10-22",8425.55,8425.55,7839.56,8077.13,1890],["2018-10-23",8425.55,8425.55,8077.13,8346.36,1540],["2018-10-24",8520.58,8520.58,8520.58,8520.58,2000],["2018-10-25",8425.55,8457.23,8108.8,8108.8,600],["2018-10-26",8235.5,8235.5,8235.5,8235.5,510],["2018-10-29",8219.66,8235.5,8219.66,8235.5,510],["2018-10-30",8298.85,8552.25,8298.85,8520.58,2800],["2018-10-31",8694.79,9011.54,8694.79,8884.84,1680],["2018-11-01",9074.89,9074.89,8330.53,8884.84,1070],["2018-11-02",8995.7,8995.7,8995.7,8995.7,20],["2018-11-05",9233.26,9233.26,8995.7,8995.7,70],["2018-11-06",8995.7,8995.7,8995.7,8995.7,200],["2018-11-07",8995.7,8995.7,8441.39,8964.03,180],["2018-11-08",9106.56,9502.5,8932.35,8932.35,360],["2018-11-09",9122.4,9122.4,8409.71,8916.51,2190],["2018-11-12",8425.55,8425.55,8425.55,8425.55,430],["2018-11-13",8964.03,8964.03,8346.36,8837.33,700],["2018-11-14",8330.53,8805.65,8314.69,8758.14,5860],["2018-11-15",8837.33,8995.7,8837.33,8995.7,600],["2018-11-16",8678.95,8678.95,8678.95,8678.95,210],["2018-11-19",8869.0,8869.0,8378.04,8805.65,1340],["2018-11-20",8805.65,8805.65,8805.65,8805.65,300],["2018-11-21",8583.93,9027.38,8583.93,9027.38,1230],["2018-11-22",8710.63,8773.98,8552.25,8552.25,2510],["2018-11-23",8552.25,9027.38,8314.69,9011.54,7250],["2018-11-26",8710.63,8710.63,8710.63,8710.63,360],["2018-11-27",8805.65,8805.65,8805.65,8805.65,1010],["2018-11-28",8805.65,9027.38,8805.65,9027.38,1340],["2018-11-29",9027.38,9027.38,8488.9,8948.19,8710],["2018-11-30",8568.09,9027.38,8552.25,9027.38,6870],["2018-12-03",9027.38,9027.38,9027.38,9027.38,50],["2018-12-04",9027.38,9027.38,9027.38,9027.38,500],["2018-12-05",8758.14,8964.03,8504.74,8964.03,26130],["2018-12-06",8964.03,8964.03,8964.03,8964.03,450],["2018-12-07",8726.46,8964.03,8710.63,8964.03,5640],["2018-12-10",8964.03,8964.03,8964.03,8964.03,400],["2018-12-11",8964.03,8964.03,8964.03,8964.03,100],["2018-12-12",8869.0,8869.0,8552.25,8869.0,3790],["2018-12-13",8552.25,8853.16,8552.25,8853.16,1690],["2018-12-14",8964.03,8964.03,8964.03,8964.03,110],["2018-12-17",8504.74,8853.16,8362.2,8837.33,2970],["2018-12-18",8552.25,8552.25,8552.25,8552.25,30000],["2018-12-19",8869.0,8869.0,8235.5,8235.5,3350],["2018-12-20",8552.25,8552.25,8552.25,8552.25,240],["2018-12-21",8678.95,8678.95,8298.85,8298.85,890],["2018-12-24",8536.41,8536.41,8267.18,8488.9,31530],["2018-12-25",8488.9,8488.9,8488.9,8488.9,30400],["2018-12-26",8520.58,8520.58,8520.58,8520.58,90],["2018-12-27",8393.88,8488.9,8092.96,8488.9,2170],["2018-12-28",8488.9,8488.9,8488.9,8488.9,530],["2019-01-02",8251.34,8457.23,8235.5,8457.23,7390],["2019-01-03",8742.3,8742.3,8742.3,8742.3,410],["2019-01-04",8267.18,8488.9,8267.18,8488.9,2030],["2019-01-07",8077.13,8457.23,8077.13,8393.88,100],["2019-01-08",8615.6,8615.6,8615.6,8615.6,110],["2019-01-09",8473.06,8615.6,8473.06,8615.6,4650],["2019-01-10",8678.95,8742.3,8678.95,8742.3,480],["2019-01-11",8742.3,8742.3,8742.3,8742.3,500],["2019-01-14",8742.3,8869.0,8742.3,8869.0,820],["2019-01-15",9122.4,9122.4,9122.4,9122.4,640],["2019-01-16",8552.25,8995.7,8552.25,8995.7,710],["2019-01-17",8504.74,8979.86,8378.04,8378.04,3130],["2019-01-18",8805.65,8805.65,8805.65,8805.65,310],["2019-01-21",8203.83,8203.83,8203.83,8203.83,2060],["2019-01-22",8441.39,8488.9,8235.5,8235.5,420],["2019-01-23",8441.39,8441.39,8441.39,8441.39,320],["2019-01-24",8536.41,8678.95,8092.96,8473.06,370],["2019-01-25",8473.06,8473.06,8473.06,8473.06,300],["2019-01-28",8378.04,8378.04,8378.04,8378.04,300],["2019-01-29",8393.88,8694.79,8393.88,8552.25,2510],["2019-01-30",8805.65,9027.38,8805.65,8869.0,1390],["2019-01-31",8520.58,9059.05,8520.58,9059.05,20],["2019-02-01",9059.05,9059.05,9059.05,9059.05,50],["2019-02-11",9059.05,9059.05,9059.05,9059.05,50],["2019-02-12",9059.05,9059.05,9059.05,9059.05,50],["2019-02-13",8869.0,8869.0,8869.0,8869.0,1200],["2019-02-14",8869.0,8964.03,8869.0,8964.03,2190],["2019-02-15",8964.03,9027.38,8964.03,9027.38,1730],["2019-02-18",9027.38,9344.13,9027.38,9344.13,3820],["2019-02-19",9344.13,9344.13,9344.13,9344.13,150],["2019-02-20",9344.13,9344.13,9344.13,9344.13,1600],["2019-02-21",8869.0,9122.4,8869.0,9122.4,3020],["2019-02-22",8869.0,9011.54,8869.0,9011.54,3140],["2019-02-25",8900.68,9011.54,8869.0,9011.54,330],["2019-02-26",8758.14,8869.0,8710.63,8869.0,1270],["2019-02-27",9122.4,9122.4,9122.4,9122.4,80],["2019-02-28",9074.89,9185.75,9074.89,9138.24,350],["2019-03-01",8710.63,8710.63,8710.63,8710.63,4510],["2019-03-04",8694.79,8710.63,8694.79,8710.63,70],["2019-03-05",8488.9,8488.9,8488.9,8488.9,10],["2019-03-06",8694.79,8694.79,8694.79,8694.79,20],["2019-03-07",8773.98,9106.56,8552.25,8694.79,5450],["2019-03-08",8694.79,8694.79,8694.79,8694.79,100],["2019-03-11",8552.25,8631.44,8552.25,8631.44,15030],["2019-03-12",8536.41,8536.41,8536.41,8536.41,300],["2019-03-13",8552.25,8805.65,8488.9,8678.95,43340],["2019-03-14",8773.98,8773.98,8773.98,8773.98,380],["2019-03-15",8773.98,8869.0,8552.25,8583.93,2890],["2019-03-18",8869.0,9154.08,8805.65,8805.65,380],["2019-03-19",8583.93,8853.16,8552.25,8853.16,2130],["2019-03-20",8583.93,8853.16,8552.25,8678.95,6790],["2019-03-21",8520.58,8853.16,8520.58,8853.16,8120],["2019-03-22",8552.25,8853.16,8552.25,8853.16,13400],["2019-03-25",8853.16,8853.16,8853.16,8853.16,110],["2019-03-26",8520.58,8694.79,8488.9,8583.93,1050],["2019-03-27",8694.79,8694.79,8694.79,8694.79,430],["2019-03-28",8488.9,8678.95,8235.5,8678.95,5660],["2019-03-29",8520.58,8631.44,8520.58,8631.44,2530],["2019-04-01",8488.9,8488.9,8488.9,8488.9,10],["2019-04-02",8710.63,8789.81,8536.41,8536.41,160],["2019-04-03",8536.41,8552.25,8488.9,8488.9,18020],["2019-04-04",8552.25,8615.6,8488.9,8615.6,540],["2019-04-05",8615.6,8615.6,8615.6,8615.6,40],["2019-04-08",8710.63,8710.63,8710.63,8710.63,210],["2019-04-09",8773.98,9027.38,8773.98,9027.38,590],["2019-04-10",8536.41,8710.63,8520.58,8710.63,700],["2019-04-11",8710.63,8710.63,8710.63,8710.63,100],["2019-04-12",8552.25,8710.63,8552.25,8710.63,690],["2019-04-16",8710.63,8773.98,8710.63,8773.98,160],["2019-04-17",8773.98,8773.98,8773.98,8773.98,120],["2019-04-18",8488.9,8758.14,8488.9,8758.14,5110],["2019-04-19",8504.74,8615.6,8504.74,8615.6,5000],["2019-04-22",8615.6,8615.6,8615.6,8615.6,90],["2019-04-23",8615.6,8615.6,8615.6,8615.6,130],["2019-04-24",8393.88,8615.6,8013.78,8615.6,7170],["2019-04-25",8615.6,8615.6,8615.6,8615.6,170],["2019-04-26",8583.93,8583.93,8583.93,8583.93,280],["2019-05-02",8583.93,8837.33,8235.5,8837.33,3220],["2019-05-03",8805.65,8805.65,8552.25,8615.6,370],["2019-05-06",8647.28,8773.98,8647.28,8773.98,470],["2019-05-07",8298.85,8298.85,8298.85,8298.85,260],["2019-05-08",8473.06,8710.63,8473.06,8536.41,280],["2019-05-09",8663.11,8663.11,8235.5,8362.2,2250],["2019-05-10",8520.58,8520.58,8520.58,8520.58,240],["2019-05-13",8520.58,8520.58,8520.58,8520.58,180],["2019-05-14",8267.18,8441.39,8235.5,8362.2,940],["2019-05-15",8821.49,8821.49,8393.88,8773.98,7080],["2019-05-16",8773.98,8773.98,8773.98,8773.98,50],["2019-05-17",8773.98,8773.98,8773.98,8773.98,550],["2019-05-20",8251.34,8647.28,8235.5,8647.28,7790],["2019-05-21",8647.28,8647.28,8647.28,8647.28,110],["2019-05-22",8235.5,8599.76,8235.5,8599.76,590],["2019-05-23",8362.2,8473.06,8330.53,8330.53,220],["2019-05-24",8362.2,8504.74,8235.5,8473.06,43330],["2019-05-27",7982.1,8520.58,7982.1,8393.88,690],["2019-05-28",8504.74,8504.74,8330.53,8441.39,190],["2019-05-29",8330.53,8362.2,8330.53,8362.2,750],["2019-05-30",8314.69,8346.36,8235.5,8346.36,1790],["2019-05-31",8045.45,8473.06,8045.45,8378.04,930],["2019-06-03",8425.55,8552.25,8425.55,8552.25,33500],["2019-06-04",8552.25,8552.25,8552.25,8552.25,390],["2019-06-05",8077.13,8552.25,8077.13,8552.25,2480],["2019-06-06",8869.0,8869.0,8710.63,8710.63,200],["2019-06-07",8869.0,8869.0,8710.63,8710.63,390],["2019-06-10",8710.63,8710.63,8710.63,8710.63,0],["2019-06-11",8552.25,8678.95,8552.25,8678.95,4320],["2019-06-12",8869.0,8869.0,8869.0,8869.0,80],["2019-06-13",8710.63,8710.63,8710.63,8710.63,230],["2019-06-14",8710.63,8837.33,8710.63,8837.33,330],["2019-06-17",8409.71,8837.33,8409.71,8552.25,410],["2019-06-18",8821.49,8821.49,8821.49,8821.49,80],["2019-06-19",8821.49,8821.49,8821.49,8821.49,50],["2019-06-20",8710.63,8710.63,8710.63,8710.63,1100],["2019-06-21",8710.63,8710.63,8710.63,8710.63,70],["2019-06-24",8710.63,8710.63,8710.63,8710.63,80],["2019-06-25",8140.48,8710.63,8140.48,8710.63,3970],["2019-06-26",8267.18,8267.18,8267.18,8267.18,270],["2019-06-27",8821.49,8821.49,8805.65,8805.65,40],["2019-06-28",8805.65,8805.65,8346.36,8805.65,2060],["2019-07-01",8362.2,8710.63,8346.36,8710.63,700],["2019-07-02",8821.49,8821.49,8710.63,8710.63,200],["2019-07-03",8789.81,8789.81,8710.63,8710.63,170],["2019-07-04",8694.79,8710.63,8568.09,8710.63,4850],["2019-07-05",8583.93,8710.63,8568.09,8710.63,150],["2019-07-08",8710.63,8773.98,8710.63,8742.3,150],["2019-07-09",8710.63,8710.63,8710.63,8710.63,110],["2019-07-10",8694.79,8694.79,8678.95,8678.95,20],["2019-07-11",9106.56,9106.56,8742.3,8742.3,2110],["2019-07-12",9325.12,9325.12,8924.43,9106.56,1340],["2019-07-15",9106.56,9106.56,8924.43,9106.56,2220],["2019-07-16",9106.56,9106.56,9106.56,9106.56,50],["2019-07-17",9106.56,9106.56,9106.56,9106.56,720],["2019-07-18",9106.56,9106.56,9106.56,9106.56,60],["2019-07-19",9106.56,9106.56,9106.56,9106.56,50],["2019-07-22",8778.73,9088.35,8469.1,9088.35,1010],["2019-07-23",8541.96,9106.56,8541.96,9088.35,4280],["2019-07-24",9088.35,9088.35,9088.35,9088.35,70],["2019-07-25",9106.56,9106.56,9106.56,9106.56,270],["2019-07-26",8742.3,9015.5,8742.3,9015.5,180],["2019-07-29",8742.3,9015.5,8742.3,8979.07,180],["2019-07-30",9088.35,9088.35,8560.17,8560.17,6960],["2019-07-31",9051.92,9051.92,9051.92,9051.92,310],["2019-08-01",8979.07,8979.07,8505.53,8960.86,1090],["2019-08-02",8960.86,9106.56,8633.02,8633.02,870],["2019-08-05",9033.71,9033.71,8031.99,8286.97,8860],["2019-08-06",8742.3,8742.3,8742.3,8742.3,130],["2019-08-07",9070.14,9070.14,8286.97,8286.97,720],["2019-08-08",8742.3,8851.58,8068.42,8796.94,2120],["2019-08-09",9070.14,9070.14,9033.71,9033.71,280],["2019-08-12",9033.71,9033.71,9033.71,9033.71,670],["2019-08-13",8560.17,8869.79,8560.17,8869.79,630],["2019-08-14",8596.6,8851.58,8596.6,8851.58,120],["2019-08-15",8815.15,8815.15,8815.15,8815.15,4820],["2019-08-16",8560.17,8924.43,8560.17,8888.01,5840],["2019-08-19",8341.61,8341.61,8341.61,8341.61,1690],["2019-08-20",8888.01,8888.01,7758.79,8778.73,4410],["2019-08-21",8669.45,8669.45,8669.45,8669.45,800],["2019-08-22",8851.58,8888.01,8560.17,8833.37,6050],["2019-08-23",8560.17,8833.37,8560.17,8560.17,57580],["2019-08-26",8851.58,8851.58,8414.46,8560.17,37870],["2019-08-27",8742.3,8742.3,8742.3,8742.3,140],["2019-08-28",8724.09,8742.3,8560.17,8742.3,2190],["2019-08-29",8560.17,8742.3,8560.17,8742.3,1550],["2019-08-30",8450.89,9215.84,8450.89,9124.78,7410],["2019-09-03",8796.94,8888.01,8742.3,8742.3,36610],["2019-09-04",8669.45,8669.45,8669.45,8669.45,4930],["2019-09-05",8450.89,8742.3,8378.04,8742.3,10050],["2019-09-06",8560.17,8888.01,8560.17,8596.6,870],["2019-09-09",8851.58,8851.58,8851.58,8851.58,180],["2019-09-10",8560.17,8669.45,8560.17,8560.17,580],["2019-09-11",8851.58,8851.58,8560.17,8851.58,4660],["2019-09-12",8560.17,8851.58,8560.17,8815.15,18260],["2019-09-13",8578.38,8742.3,8578.38,8742.3,860],["2019-09-16",8888.01,8888.01,8560.17,8760.51,20850],["2019-09-17",8469.1,8742.3,8469.1,8742.3,520],["2019-09-18",8432.68,8742.3,8432.68,8705.87,9090],["2019-09-19",8560.17,8560.17,8560.17,8560.17,30],["2019-09-20",8505.53,8505.53,8378.04,8505.53,4030],["2019-09-23",8742.3,8742.3,8378.04,8378.04,2630],["2019-09-24",8687.66,8705.87,8104.84,8705.87,5160],["2019-09-25",8396.25,8578.38,8378.04,8578.38,5310],["2019-09-26",8578.38,8651.24,8378.04,8560.17,11210],["2019-09-27",8378.04,8560.17,8378.04,8560.17,5130],["2019-09-30",8578.38,8705.87,8378.04,8705.87,16340],["2019-10-01",8705.87,8705.87,8705.87,8705.87,30060],["2019-10-02",8396.25,8705.87,8378.04,8705.87,52060],["2019-10-03",8396.25,8633.02,8378.04,8633.02,57890],["2019-10-04",8705.87,8705.87,8705.87,8705.87,55560],["2019-10-07",8378.04,8378.04,8378.04,8378.04,98090],["2019-10-08",8687.66,8687.66,8687.66,8687.66,58950],["2019-10-09",8214.12,8669.45,8214.12,8669.45,128010],["2019-10-10",8669.45,8669.45,8669.45,8669.45,910],["2019-10-11",8378.04,8378.04,8378.04,8378.04,620],["2019-10-14",8705.87,8705.87,8159.48,8705.87,800],["2019-10-15",8705.87,8705.87,8705.87,8705.87,500],["2019-10-16",8396.25,8614.81,8396.25,8614.81,320],["2019-10-17",8614.81,8614.81,8614.81,8614.81,50],["2019-10-18",8687.66,8687.66,8687.66,8687.66,260],["2019-10-21",8687.66,8687.66,8687.66,8687.66,70],["2019-10-22",8687.66,8687.66,8687.66,8687.66,60],["2019-10-23",8669.45,8705.87,8669.45,8705.87,679290],["2019-10-24",8560.17,8705.87,8560.17,8560.17,850],["2019-10-25",8669.45,8669.45,8560.17,8560.17,3190],["2019-10-28",8396.25,8523.74,8378.04,8523.74,460],["2019-10-29",8396.25,8523.74,8396.25,8523.74,50],["2019-10-30",8523.74,8523.74,8523.74,8523.74,0],["2019-10-31",8505.53,8505.53,8505.53,8505.53,30],["2019-11-01",8378.04,8378.04,8378.04,8378.04,2120],["2019-11-04",8378.04,8378.04,8378.04,8378.04,2010],["2019-11-05",8378.04,8414.46,8378.04,8414.46,1700],["2019-11-06",8669.45,8669.45,8669.45,8669.45,10],["2019-11-07",8414.46,8560.17,8414.46,8560.17,1610],["2019-11-08",8378.04,8651.24,8378.04,8651.24,1350],["2019-11-11",8651.24,8651.24,8651.24,8651.24,50],["2019-11-12",8687.66,8705.87,8687.66,8687.66,880],["2019-11-13",8687.66,8687.66,8687.66,8687.66,0],["2019-11-14",8414.46,8560.17,8378.04,8560.17,1290],["2019-11-15",8669.45,8669.45,8669.45,8669.45,300],["2019-11-18",8378.04,8687.66,8378.04,8560.17,1000],["2019-11-19",8560.17,8560.17,8560.17,8560.17,120],["2019-11-20",8651.24,8651.24,8651.24,8651.24,390],["2019-11-21",8450.89,8450.89,8450.89,8450.89,290],["2019-11-22",8541.96,8560.17,8541.96,8560.17,130],["2019-11-25",8687.66,8687.66,7977.35,8560.17,5560],["2019-11-26",8669.45,8669.45,8123.05,8560.17,2770],["2019-11-27",8687.66,8687.66,8104.84,8560.17,11650],["2019-11-28",8560.17,8560.17,8560.17,8560.17,750],["2019-11-29",8232.33,8232.33,8232.33,8232.33,3750],["2019-12-02",8378.04,8505.53,8378.04,8505.53,300],["2019-12-03",8195.91,8378.04,8195.91,8232.33,5260],["2019-12-04",8378.04,8378.04,8123.05,8195.91,250],["2019-12-05",8378.04,8523.74,8214.12,8523.74,710],["2019-12-06",8560.17,8560.17,8560.17,8560.17,1030],["2019-12-09",8560.17,8560.17,8560.17,8560.17,25200],["2019-12-10",8232.33,8523.74,8195.91,8232.33,5070],["2019-12-11",8195.91,8560.17,8195.91,8560.17,1430],["2019-12-12",8560.17,8560.17,8560.17,8560.17,250],["2019-12-13",8469.1,8523.74,8159.48,8378.04,570],["2019-12-16",8378.04,8596.6,8195.91,8359.83,2170],["2019-12-17",8305.19,8724.09,8268.76,8724.09,1960],["2019-12-18",8724.09,8724.09,8724.09,8724.09,1840],["2019-12-19",8724.09,8724.09,8724.09,8724.09,720],["2019-12-20",8214.12,8633.02,8214.12,8378.04,2980],["2019-12-23",8669.45,8669.45,8378.04,8633.02,2320],["2019-12-24",8086.63,8596.6,8086.63,8250.55,740],["2019-12-25",8596.6,8614.81,8250.55,8614.81,940],["2019-12-26",8560.17,8614.81,8250.55,8614.81,780],["2019-12-27",8232.33,8560.17,8214.12,8560.17,2010],["2019-12-30",8232.33,8651.24,8232.33,8560.17,46180],["2019-12-31",8232.33,8541.96,8232.33,8541.96,2250],["2020-01-02",8214.12,8487.32,8195.91,8487.32,52780],["2020-01-03",8195.91,8450.89,8086.63,8086.63,1020],["2020-01-06",8086.63,8268.76,7940.92,8268.76,42530],["2020-01-07",8359.83,8450.89,8195.91,8195.91,60800],["2020-01-08",8359.83,8359.83,8050.2,8086.63,61190],["2020-01-09",8050.2,8141.27,8050.2,8141.27,17010],["2020-01-10",8286.97,8286.97,8050.2,8050.2,150020],["2020-01-13",8305.19,8323.4,8068.42,8068.42,29570],["2020-01-14",8286.97,8286.97,8031.99,8031.99,54570],["2020-01-15",8305.19,8305.19,8268.76,8268.76,20540],["2020-01-16",8268.76,8268.76,8268.76,8268.76,0],["2020-01-17",8141.27,8268.76,8141.27,8195.91,1050],["2020-01-20",8195.91,8195.91,7831.64,7831.64,280],["2020-01-21",8268.76,8268.76,7904.5,7904.5,30],["2020-01-22",8268.76,8268.76,7904.5,8195.91,1590],["2020-01-30",8177.69,8341.61,7922.71,8341.61,1430],["2020-01-31",8341.61,8341.61,8250.55,8341.61,3330],["2020-02-03",7795.22,8195.91,7795.22,8195.91,340],["2020-02-04",7831.64,8195.91,7685.94,8195.91,1250],["2020-02-05",8195.91,8596.6,8195.91,8596.6,330],["2020-02-06",8596.6,8596.6,8596.6,8596.6,820],["2020-02-07",8596.6,8596.6,8596.6,8596.6,100],["2020-02-10",8104.84,8104.84,8104.84,8104.84,400],["2020-02-11",8341.61,8341.61,8305.19,8305.19,980],["2020-02-12",8378.04,8378.04,8341.61,8341.61,1060],["2020-02-13",8341.61,8341.61,8341.61,8341.61,1080],["2020-02-14",8341.61,8341.61,8341.61,8341.61,200],["2020-02-17",8341.61,8341.61,8341.61,8341.61,30370],["2020-02-18",8378.04,8378.04,8123.05,8123.05,1360],["2020-02-19",8195.91,8195.91,7886.28,8195.91,146590],["2020-02-20",8286.97,8286.97,8286.97,8286.97,10],["2020-02-21",8286.97,8286.97,8286.97,8286.97,70210],["2020-02-24",8031.99,8232.33,8013.78,8232.33,72250],["2020-02-25",8013.78,8013.78,7868.07,7868.07,146880],["2020-02-26",8286.97,8286.97,8286.97,8286.97,650],["2020-02-27",8286.97,8286.97,8286.97,8286.97,520],["2020-02-28",8323.4,8359.83,8323.4,8359.83,2120],["2020-03-02",7940.92,8359.83,7868.07,8305.19,410],["2020-03-03",8305.19,8305.19,8305.19,8305.19,350],["2020-03-04",8305.19,8305.19,8305.19,8305.19,300],["2020-03-05",8305.19,8305.19,8305.19,8305.19,410],["2020-03-06",8268.76,8268.76,8268.76,8268.76,380],["2020-03-09",7831.64,8177.69,7704.15,8177.69,5220],["2020-03-10",7722.37,8305.19,7722.37,8013.78,2400],["2020-03-11",8013.78,8013.78,8013.78,8013.78,350],["2020-03-12",7649.51,7795.22,7467.38,7467.38,44590],["2020-03-13",6975.63,7449.17,6957.41,7449.17,3880],["2020-03-16",7831.64,7831.64,7449.17,7795.22,740],["2020-03-17",7904.5,7904.5,7285.25,7285.25,460],["2020-03-18",7012.05,7777.01,7012.05,7030.27,920],["2020-03-19",6538.51,7339.89,6538.51,7339.89,540],["2020-03-20",7321.68,7649.51,7103.12,7103.12,1070],["2020-03-23",6611.36,7285.25,6611.36,7267.04,330],["2020-03-24",6920.99,6920.99,6920.99,6920.99,2290],["2020-03-25",7285.25,7339.89,7285.25,7339.89,810],["2020-03-26",6848.14,7394.53,6848.14,6848.14,590],["2020-03-27",7285.25,7285.25,6447.45,6593.15,540],["2020-03-30",7048.48,7048.48,6137.82,7048.48,560],["2020-03-31",7449.17,7449.17,6556.73,7376.32,1990],["2020-04-01",7376.32,7376.32,6866.35,6866.35,500],["2020-04-03",6866.35,7285.25,6866.35,7285.25,590],["2020-04-06",7758.79,7758.79,6957.41,6957.41,750],["2020-04-07",7267.04,7267.04,7267.04,7267.04,310],["2020-04-08",6793.5,7248.82,6793.5,7248.82,330],["2020-04-09",7267.04,7267.04,6757.07,6757.07,60],["2020-04-10",7175.97,7194.18,6319.95,7194.18,1640],["2020-04-13",7194.18,7194.18,7194.18,7194.18,310],["2020-04-14",6738.86,7194.18,6738.86,7194.18,1760],["2020-04-15",6738.86,7248.82,6738.86,6920.99,680],["2020-04-16",6920.99,7212.4,6920.99,7212.4,440],["2020-04-17",6993.84,7576.66,6993.84,7576.66,480],["2020-04-20",7048.48,7558.45,7048.48,7066.69,1280],["2020-04-21",7485.59,7485.59,6738.86,6738.86,390],["2020-04-22",6738.86,7084.91,6301.74,7084.91,340],["2020-04-23",7084.91,7084.91,7030.27,7030.27,50],["2020-04-24",7030.27,7030.27,6920.99,6920.99,510],["2020-04-27",6738.86,6957.41,6738.86,6957.41,70],["2020-04-28",6957.41,6957.41,6957.41,6957.41,10],["2020-04-29",7248.82,7248.82,6593.15,6593.15,849109],["2020-05-04",7030.27,7030.27,6520.3,6520.3,5290],["2020-05-05",6975.63,6975.63,6593.15,6593.15,730],["2020-05-06",6920.99,6920.99,6447.45,6811.71,130],["2020-05-07",6884.56,6884.56,6556.73,6829.92,660],["2020-05-08",7194.18,7194.18,6884.56,6884.56,1140],["2020-05-11",7194.18,7194.18,6502.09,6629.58,1350],["2020-05-12",6957.41,6957.41,6629.58,6647.79,3000],["2020-05-13",6920.99,6920.99,6920.99,6920.99,70],["2020-05-14",6920.99,6920.99,6738.86,6738.86,401020],["2020-05-15",7066.69,7066.69,6738.86,6738.86,500370],["2020-05-18",6647.79,6647.79,6647.79,6647.79,300030],["2020-05-19",6247.1,6848.14,6247.1,6848.14,504209],["2020-05-20",6920.99,7303.46,6920.99,7303.46,7950],["2020-05-21",7103.12,7649.51,7066.69,7103.12,1580],["2020-05-22",7430.96,7430.96,7285.25,7430.96,3550],["2020-05-25",7430.96,7430.96,7430.96,7430.96,0],["2020-05-26",7358.1,7358.1,6957.41,6993.84,9660],["2020-05-27",6920.99,6920.99,6920.99,6920.99,690],["2020-05-28",6920.99,7212.4,6920.99,7212.4,213520],["2020-05-29",7212.4,7212.4,7212.4,7212.4,20],["2020-06-01",7030.27,7157.76,7030.27,7157.76,300],["2020-06-02",6702.43,7103.12,6702.43,7103.12,1140],["2020-06-03",6866.35,6866.35,6866.35,6866.35,20],["2020-06-04",6757.07,7175.97,6757.07,6829.92,600],["2020-06-05",7139.55,7139.55,6556.73,7030.27,5610],["2020-06-08",6884.56,7030.27,6884.56,6993.84,550],["2020-06-09",7248.82,7248.82,7066.69,7103.12,110],["2020-06-10",6866.35,6866.35,6866.35,6866.35,100040],["2020-06-11",6866.35,6884.56,6666.0,6666.0,5470],["2020-06-12",6629.58,6884.56,6574.94,6848.14,560],["2020-06-15",6848.14,6848.14,6666.0,6738.86,1490],["2020-06-16",6666.0,6811.71,6629.58,6629.58,3940],["2020-06-17",6593.15,6793.5,6593.15,6611.36,6280],["2020-06-18",6483.87,6775.28,6429.23,6775.28,2300],["2020-06-19",6593.15,6593.15,6593.15,6593.15,4560],["2020-06-22",6629.58,6738.86,6611.36,6738.86,4260],["2020-06-23",6757.07,6920.99,6738.86,6920.99,6920],["2020-06-24",6920.99,6920.99,6920.99,6920.99,5000],["2020-06-25",6793.5,6793.5,6738.86,6738.86,230],["2020-06-26",7084.91,7084.91,7084.91,7084.91,60],["2020-06-29",7522.02,7522.02,7248.82,7248.82,600],["2020-06-30",7285.25,7285.25,6793.5,7194.18,5750],["2020-07-01",6775.28,6775.28,6775.28,6775.28,480],["2020-07-02",6848.14,7248.82,6848.14,7248.82,440],["2020-07-03",7248.82,7248.82,7248.82,7248.82,350],["2020-07-06",7285.25,7522.02,6811.71,7522.02,840],["2020-07-07",7576.66,7576.66,7012.05,7467.38,350],["2020-07-08",7594.87,7594.87,6957.41,7467.38,870],["2020-07-09",6975.63,7467.38,6957.41,7467.38,2350],["2020-07-10",7285.25,7430.96,6975.63,7430.96,50480],["2020-07-13",7430.96,7430.96,6939.2,6939.2,1080],["2020-07-14",7358.1,7358.1,7358.1,7358.1,110],["2020-07-15",6848.14,6848.14,6848.14,6848.14,340],["2020-07-16",7175.97,7175.97,7175.97,7175.97,510],["2020-07-17",7649.51,7649.51,6738.86,7248.82,840],["2020-07-20",6920.99,7157.76,6920.99,7157.76,1620],["2020-07-21",7157.76,7157.76,7157.76,7157.76,30],["2020-07-22",7139.55,7230.61,6939.2,6939.2,140],["2020-07-23",6920.99,7303.46,6920.99,7303.46,9510],["2020-07-24",6939.2,7103.12,6811.71,6811.71,7980],["2020-07-27",6392.81,7157.76,6392.81,7066.69,720],["2020-07-28",7285.25,7285.25,6920.99,7212.4,390],["2020-07-29",6738.86,6738.86,6738.86,6738.86,160],["2020-07-30",6920.99,7139.55,6920.99,6920.99,1440],["2020-07-31",6738.86,7212.4,6738.86,7212.4,310480],["2020-08-03",6920.99,6920.99,6920.99,6920.99,3750],["2020-08-04",6920.99,7175.97,6920.99,7175.97,225989],["2020-08-05",7248.82,7285.25,6993.84,7194.18,142880],["2020-08-06",7194.18,7285.25,7103.12,7139.55,143410],["2020-08-07",7285.25,7285.25,7103.12,7285.25,148140],["2020-08-10",7285.25,7285.25,7103.12,7285.25,164090],["2020-08-11",7267.04,7285.25,7212.4,7285.25,157550],["2020-08-12",7285.25,7285.25,7121.33,7121.33,158960],["2020-08-13",7267.04,7267.04,7139.55,7157.76,152160],["2020-08-14",7267.04,7285.25,7157.76,7285.25,152380],["2020-08-17",7212.4,7248.82,7103.12,7248.82,151310],["2020-08-18",7030.27,7175.97,6957.41,7175.97,148020],["2020-08-19",6993.84,7121.33,6957.41,6993.84,112200],["2020-08-20",6993.84,7103.12,6993.84,6993.84,8620],["2020-08-21",7212.4,7321.68,7139.55,7139.55,22070],["2020-08-24",7212.4,7467.38,7212.4,7467.38,15800],["2020-08-25",7467.38,7922.71,7339.89,7922.71,18170],["2020-08-26",8086.63,8232.33,7904.5,8086.63,834400],["2020-08-27",8013.78,8487.32,8013.78,8195.91,3700],["2020-08-28",8195.91,8232.33,8104.84,8141.27,950710],["2020-08-31",8195.91,8195.91,7831.64,8013.78,3990],["2020-09-01",8159.48,8159.48,7831.64,7977.35,45390],["2020-09-03",8523.74,8523.74,8159.48,8341.61,11740],["2020-09-04",7831.64,8305.19,7831.64,8305.19,3740],["2020-09-07",8305.19,8305.19,8013.78,8250.55,23880],["2020-09-08",7704.41,8211.54,7704.41,8192.03,2350],["2020-09-09",8192.03,8192.03,7996.98,7996.98,260],["2020-09-10",7723.92,8035.99,7723.92,7743.42,10450],["2020-09-11",7528.87,7938.47,7450.85,7762.93,6360],["2020-09-14",7801.94,7996.98,7801.94,7996.98,2340],["2020-09-15",7996.98,8075.0,7977.48,7996.98,70],["2020-09-16",7762.93,7957.97,7645.9,7938.47,2010],["2020-09-17",7606.89,7918.96,7606.89,7918.96,2180],["2020-09-18",7879.95,7996.98,7801.94,7918.96,4120],["2020-09-21",7723.92,7840.94,7723.92,7840.94,130],["2020-09-22",7840.94,7996.98,7743.42,7743.42,2300],["2020-09-23",7801.94,7840.94,7723.92,7762.93,10850],["2020-09-24",7762.93,7762.93,7626.39,7762.93,3770],["2020-09-25",7723.92,7723.92,7723.92,7723.92,12300],["2020-09-28",7801.94,7801.94,7645.9,7645.9,1060],["2020-09-29",7684.91,7723.92,7509.36,7723.92,1020],["2020-09-30",7762.93,7762.93,7645.9,7762.93,4910],["2020-10-01",7762.93,8192.03,7723.92,8192.03,40570],["2020-10-02",7977.48,8387.08,7918.96,8250.55,18990],["2020-10-05",8660.15,8660.15,8250.55,8562.62,4310],["2020-10-06",8426.09,8426.09,8035.99,8270.05,11000],["2020-10-07",8192.03,8426.09,8114.01,8348.07,18440],["2020-10-08",8270.05,8523.61,8270.05,8523.61,5290],["2020-10-09",8582.13,8777.18,8582.13,8582.13,21600],["2020-10-12",8582.13,8699.16,8582.13,8699.16,2140],["2020-10-13",8699.16,8777.18,8699.16,8777.18,8860],["2020-10-14",8777.18,8777.18,8777.18,8777.18,3400],["2020-10-15",8796.68,8796.68,8582.13,8679.65,3650],["2020-10-16",8699.16,8777.18,8679.65,8699.16,14200],["2020-10-19",8777.18,8972.23,8777.18,8894.21,1680],["2020-10-20",8933.22,9362.32,8777.18,8972.23,9870],["2020-10-21",9323.31,9323.31,8972.23,8972.23,1380],["2020-10-22",8991.73,9050.24,8894.21,8972.23,14730],["2020-10-23",9284.3,9557.37,9050.24,9362.32,1380],["2020-10-26",9557.37,9557.37,9011.23,9323.31,1320],["2020-10-27",9479.35,9479.35,9050.24,9342.82,1670],["2020-10-28",9479.35,9479.35,8972.23,9303.81,19500],["2020-10-29",9167.27,9167.27,8933.22,9089.25,26910],["2020-10-30",9479.35,9557.37,9362.32,9362.32,10070],["2020-11-02",9557.37,9752.42,9557.37,9576.88,9060],["2020-11-03",9752.42,10142.52,9596.38,10142.52,8500],["2020-11-04",10142.52,10142.52,9557.37,9576.88,6540],["2020-11-05",10220.53,10220.53,10220.53,10220.53,110],["2020-11-06",9557.37,10220.53,9557.37,10220.53,2590],["2020-11-09",10181.53,10181.53,10181.53,10181.53,20],["2020-11-10",9518.36,10142.52,9518.36,10142.52,620],["2020-11-11",9752.42,10142.52,9440.34,9440.34,19850],["2020-11-12",9342.82,10044.99,9342.82,9986.48,4620],["2020-11-13",9557.37,10064.5,9557.37,10064.5,10150],["2020-11-16",9830.44,10025.49,9752.42,9752.42,1150],["2020-11-17",9986.48,9986.48,9596.38,9888.95,7730],["2020-11-18",9752.42,9908.46,9713.41,9752.42,4690],["2020-11-19",9557.37,9908.46,9557.37,9791.43,1630],["2020-11-20",9713.41,9752.42,9557.37,9752.42,6290],["2020-11-23",9947.47,9947.47,9752.42,9908.46,5270],["2020-11-24",9615.88,9888.95,9615.88,9791.43,13760],["2020-11-25",9654.89,9908.46,9654.89,9908.46,2670],["2020-11-26",9927.96,9947.47,9771.92,9947.47,7640],["2020-11-27",9908.46,10103.51,9908.46,10044.99,4150],["2020-11-30",9947.47,10747.17,9947.47,10747.17,19940],["2020-12-01",10922.71,11488.35,10922.71,11488.35,22270],["2020-12-02",12093.0,12288.05,12093.0,12288.05,19490],["2020-12-03",12483.1,12873.19,12093.0,12093.0,22420],["2020-12-04",11780.92,12249.04,11663.89,12053.99,13980],["2020-12-07",11702.9,12034.48,11663.89,11897.95,8340],["2020-12-08",11605.38,11956.47,11605.38,11936.96,3900],["2020-12-09",11858.94,12366.07,11858.94,12288.05,14730],["2020-12-10",12093.0,12424.58,12093.0,12346.56,9520],["2020-12-11",12132.01,12366.07,11741.91,11936.96,18490],["2020-12-14",11897.95,12053.99,11741.91,11897.95,10170],["2020-12-15",11897.95,12288.05,11897.95,11975.97,10670],["2020-12-16",12093.0,12483.1,11936.96,12424.58,28830],["2020-12-17",12483.1,12483.1,12093.0,12093.0,13490],["2020-12-18",12288.05,12483.1,11858.94,12483.1,117700],["2020-12-21",12736.66,13341.31,12678.14,13341.31,34640],["2020-12-22",13653.39,13653.39,13341.31,13419.33,7010],["2020-12-23",13419.33,13419.33,13185.27,13224.28,2520],["2020-12-24",13224.28,13224.28,12346.56,12756.16,14480],["2020-12-25",12307.55,12795.17,12307.55,12366.07,16850],["2020-12-28",12795.17,12795.17,12366.07,12405.08,4580],["2020-12-29",12327.06,12619.63,12093.0,12171.02,9270],["2020-12-30",12366.07,12658.64,12171.02,12405.08,27860],["2020-12-31",12132.01,12697.65,12132.01,12444.09,6290],["2021-01-04",12444.09,12658.64,12112.5,12658.64,17700],["2021-01-05",12190.52,12619.63,12190.52,12288.05,5800],["2021-01-06",12951.21,12951.21,12132.01,12658.64,17500],["2021-01-07",12658.64,12678.14,12288.05,12678.14,25500],["2021-01-08",12561.12,12561.12,12327.06,12522.11,24900],["2021-01-11",12522.11,12522.11,12405.08,12483.1,7900],["2021-01-12",12483.1,13263.29,12288.05,13263.29,38200],["2021-01-13",14043.48,14180.02,14043.48,14180.02,40900],["2021-01-14",15018.72,15155.26,14628.63,15155.26,65400],["2021-01-15",15155.26,15213.77,14823.68,14823.68,41200],["2021-01-18",14940.71,15135.75,14862.69,15096.74,14400],["2021-01-19",15603.87,15603.87,14043.48,14433.58,31100],["2021-01-20",14433.58,14433.58,13653.39,14043.48,18000],["2021-01-21",14238.53,14765.16,14082.49,14765.16,20300],["2021-01-22",14433.58,14765.16,14433.58,14765.16,17700],["2021-01-25",14121.5,14433.58,14121.5,14433.58,5800],["2021-01-26",14238.53,14238.53,14121.5,14238.53,3800],["2021-01-27",14043.48,14121.5,13263.29,13653.39,12400],["2021-01-28",12775.67,14043.48,12697.65,12697.65,21100],["2021-01-29",11819.93,13341.31,11819.93,13341.31,69000],["2021-02-01",13614.38,13809.43,12912.2,13263.29,32000],["2021-02-02",13458.34,13458.34,12678.14,13263.29,14300],["2021-02-03",13809.43,14043.48,13341.31,14043.48,30200],["2021-02-04",14238.53,14238.53,13458.34,14043.48,17200],["2021-02-05",13653.39,14004.47,13653.39,13965.46,25400],["2021-02-08",13692.4,14043.48,13653.39,14043.48,17200],["2021-02-09",13653.39,14004.47,13653.39,14004.47,5100],["2021-02-17",14043.48,14043.48,13965.46,14004.47,57800],["2021-02-18",14004.47,14550.61,13926.45,14550.61,89500],["2021-02-19",14550.61,15564.86,14511.6,15564.86,95900],["2021-02-22",15603.87,16013.47,15564.86,15993.97,71400],["2021-02-23",16111.0,16111.0,15603.87,15642.88,32100],["2021-02-24",15720.9,15720.9,15174.76,15447.83,23200],["2021-02-25",15603.87,15603.87,15096.74,15408.82,10800],["2021-02-26",14940.71,15486.84,14940.71,15486.84,26200],["2021-03-01",15603.87,15603.87,15252.78,15447.83,14900],["2021-03-02",15447.83,15447.83,15213.77,15447.83,42700],["2021-03-03",15447.83,16384.06,15447.83,16384.06,44800],["2021-03-04",15798.92,16032.98,15720.9,15759.91,28800],["2021-03-05",15603.87,15759.91,15486.84,15486.84,17300],["2021-03-08",15603.87,15798.92,15369.81,15564.86,52700],["2021-03-09",15252.78,15603.87,15213.77,15603.87,176700],["2021-03-10",15876.94,15876.94,15330.8,15603.87,15900],["2021-03-11",15603.87,15603.87,15369.81,15525.85,125400],["2021-03-12",15525.85,15525.85,15408.82,15447.83,54000],["2021-03-15",15447.83,15447.83,15213.77,15447.83,149000],["2021-03-16",15525.85,15525.85,15330.8,15447.83,98000],["2021-03-17",15213.77,15408.82,15213.77,15408.82,20900],["2021-03-18",15408.82,15857.43,15408.82,15857.43,149600],["2021-03-19",15720.9,15954.96,15720.9,15954.96,18900],["2021-03-22",15954.96,16345.05,15798.92,16345.05,14800],["2021-03-23",16345.05,16345.05,15603.87,16013.47,35800],["2021-03-24",16413.31,16413.31,15393.72,15793.56,22500],["2021-03-25",15993.48,15993.48,15513.68,15913.51,5800],["2021-03-26",15873.53,15873.53,14993.89,15693.6,40300],["2021-03-29",15693.6,15693.6,15393.72,15653.62,12300],["2021-03-30",15393.72,15753.58,15393.72,15733.59,25300],["2021-03-31",15393.72,15733.59,15393.72,15733.59,16400],["2021-04-01",15793.56,15793.56,15513.68,15793.56,8100],["2021-04-02",15793.56,15793.56,15593.64,15793.56,20700],["2021-04-05",16793.15,16793.15,15993.48,16473.28,30400],["2021-04-06",15993.48,16393.32,15833.55,16393.32,6200],["2021-04-07",15833.55,16393.32,15833.55,16393.32,5400],["2021-04-08",15713.59,16313.35,15713.59,16193.4,3400],["2021-04-09",15993.48,15993.48,15633.63,15873.53,6500],["2021-04-12",15593.64,15593.64,15193.81,15293.77,36200],["2021-04-13",15313.76,15353.74,14953.9,15193.81,40500],["2021-04-14",14993.89,15193.81,14993.89,15193.81,9800],["2021-04-15",15193.81,15193.81,15193.81,15193.81,900],["2021-04-16",14554.07,15393.72,14414.12,15133.83,13600],["2021-04-19",14434.12,15113.84,14434.12,15073.85,1800],["2021-04-20",15193.81,15193.81,15113.84,15113.84,3600],["2021-04-22",15113.84,15113.84,14354.15,14933.91,10500],["2021-04-23",14114.25,14714.0,14114.25,14694.01,2500],["2021-04-26",14913.92,14913.92,14394.13,14594.05,20600],["2021-04-27",14833.95,14833.95,14394.13,14793.97,9300],["2021-04-28",14714.0,14993.89,14594.05,14993.89,15400],["2021-04-29",14594.05,15373.73,14594.05,15373.73,15300],["2021-05-04",14634.03,15353.74,14594.05,15333.75,3800],["2021-05-05",14634.03,15273.77,14634.03,15273.77,14000],["2021-05-06",14793.97,15273.77,14793.97,15273.77,4300],["2021-05-07",14793.97,15153.82,14793.97,15133.83,10300],["2021-05-10",15133.83,15133.83,14414.12,15033.87,2900],["2021-05-11",15033.87,15033.87,14594.05,15033.87,5500],["2021-05-12",14993.89,14993.89,14634.03,14913.92,8400],["2021-05-13",14793.97,15113.84,14674.02,15113.84,4300],["2021-05-14",15113.84,15113.84,15073.85,15073.85,1200],["2021-05-17",15073.85,15073.85,14753.99,15013.88,16700],["2021-05-18",14853.94,15013.88,14793.97,15013.88,8700],["2021-05-19",14793.97,15113.84,14793.97,15113.84,6800],["2021-05-20",15113.84,15113.84,14793.97,14793.97,8300],["2021-05-21",14793.97,14793.97,14594.05,14634.03,20200],["2021-05-24",14634.03,14714.0,14634.03,14634.03,49100],["2021-05-25",14594.05,14714.0,14594.05,14714.0,24800],["2021-05-26",14594.05,14714.0,14594.05,14714.0,11200],["2021-05-27",14594.05,14753.99,14394.13,14394.13,55900],["2021-05-28",14514.08,14594.05,14514.08,14554.07,5100],["2021-05-31",14554.07,14554.07,14474.1,14554.07,10000],["2021-06-01",14634.03,14634.03,14554.07,14554.07,3300],["2021-06-02",14394.13,14554.07,14394.13,14394.13,15700],["2021-06-03",14394.13,15393.72,14394.13,15393.72,35400],["2021-06-04",15753.58,15753.58,15313.76,15513.68,29500],["2021-06-07",15513.68,15513.68,15193.81,15313.76,5400],["2021-06-08",15553.66,15553.66,15193.81,15313.76,13400],["2021-06-09",15393.72,15393.72,15193.81,15353.74,8200],["2021-06-10",15393.72,15593.64,15313.76,15553.66,9500],["2021-06-11",15553.66,15593.64,15513.68,15593.64,10600],["2021-06-14",15833.55,16113.43,15593.64,15993.48,84400],["2021-06-15",15993.48,16273.37,15793.56,16073.45,35300],["2021-06-16",16073.45,16313.35,15633.63,15993.48,17100],["2021-06-17",15993.48,15993.48,15193.81,15753.58,12000],["2021-06-18",15793.56,15953.5,15673.61,15873.53,53900],["2021-06-21",16912.37,16912.37,15831.97,16122.85,27500],["2021-06-22",16122.85,16122.85,15790.42,15956.64,15800],["2021-06-23",16164.4,16164.4,15374.88,15769.64,12300],["2021-06-24",15769.64,15769.64,14980.12,15665.76,34200],["2021-06-25",16039.74,16039.74,15416.44,15728.09,3900],["2021-06-28",15707.31,15811.2,15499.55,15811.2,8400],["2021-06-29",15790.42,15790.42,15541.1,15707.31,4500],["2021-06-30",15416.44,15665.76,15416.44,15665.76,7200],["2021-07-01",15790.42,15790.42,15457.99,15499.55,11700],["2021-07-02",15416.44,15915.08,15416.44,15915.08,25500],["2021-07-05",16164.4,16164.4,15374.88,15707.31,34300],["2021-07-06",15707.31,15915.08,15374.88,15416.44,16800],["2021-07-07",15395.66,15395.66,15291.78,15374.88,11300],["2021-07-08",15561.88,15748.87,15374.88,15541.1,20300],["2021-07-09",15374.88,15728.09,15374.88,15728.09,23500],["2021-07-12",15167.12,15167.12,14959.35,14959.35,5300],["2021-07-13",15790.42,15790.42,14959.35,15582.65,3800],["2021-07-14",15582.65,15582.65,15582.65,15582.65,0],["2021-07-15",15208.67,15541.1,15167.12,15541.1,14700],["2021-07-16",15541.1,15541.1,15541.1,15541.1,0],["2021-07-19",15167.12,15374.88,14959.35,15374.88,16600],["2021-07-20",15582.65,15582.65,15582.65,15582.65,1500],["2021-07-21",15084.01,15499.55,15000.9,15499.55,600],["2021-07-22",15374.88,15582.65,15374.88,15582.65,10000],["2021-07-23",15125.56,15582.65,15125.56,15582.65,4800],["2021-07-26",15582.65,15582.65,15167.12,15541.1,600],["2021-07-27",15374.88,15582.65,15374.88,15582.65,600],["2021-07-28",15582.65,15582.65,15582.65,15582.65,5300],["2021-07-29",15582.65,16600.72,15582.65,16600.72,42300],["2021-07-30",16621.5,16663.05,16413.73,16600.72,22900],["2021-08-02",16995.48,17037.03,16663.05,17037.03,31400],["2021-08-03",17369.46,17411.02,16746.16,17037.03,30000],["2021-08-04",16870.82,17452.57,16829.26,17327.91,41100],["2021-08-05",17411.02,17411.02,16870.82,17057.81,10800],["2021-08-06",17057.81,17161.69,17037.03,17161.69,30200],["2021-08-09",17660.34,18345.98,17182.47,18325.2,43900],["2021-08-10",18699.18,19156.27,18699.18,19031.61,61600],["2021-08-11",19530.26,20361.33,19322.49,20361.33,133700],["2021-08-12",21607.94,21607.94,19613.37,19654.92,60800],["2021-08-13",19031.61,19488.7,18574.52,19488.7,70300],["2021-08-16",19904.24,19904.24,18699.18,19447.15,57300],["2021-08-17",19156.27,19467.93,18865.4,19114.72,29900],["2021-08-18",18740.74,19239.38,18740.74,19114.72,17500],["2021-08-19",18990.06,19322.49,18782.29,19322.49,41700],["2021-08-20",19239.38,19945.8,18906.95,19322.49,40200],["2021-08-23",19114.72,19654.92,19114.72,19447.15,40000],["2021-08-24",18616.08,19530.26,18616.08,19447.15,15400],["2021-08-25",19904.24,19904.24,19114.72,19364.04,33800],["2021-08-26",19364.04,20527.55,19364.04,19654.92,62800],["2021-08-27",19488.7,20112.01,19488.7,20028.9,74500],["2021-08-30",21067.75,21067.75,20589.88,20943.08,32400],["2021-08-31",21192.41,21192.41,20485.99,20569.1,23400],["2021-09-01",20361.33,20569.1,20112.01,20527.55,44000],["2021-09-06",20506.77,21192.41,20361.33,20943.08,39300],["2021-09-07",20984.64,21192.41,20569.1,20943.08,26100],["2021-09-08",20943.08,22397.47,20776.87,22023.48,46200],["2021-09-09",22189.7,22189.7,21732.61,21815.71,18600],["2021-09-10",21815.71,22439.02,21607.94,22231.25,31200],["2021-09-13",22231.25,22439.02,21607.94,22397.47,13500],["2021-09-14",22355.91,22355.91,21483.28,21981.93,24200],["2021-09-15",22355.91,22355.91,21233.96,21732.61,21000],["2021-09-16",20984.64,21691.05,20984.64,21566.39,25800],["2021-09-17",21150.85,21981.93,21026.19,21607.94,21800],["2021-09-20",21400.18,21649.5,21233.96,21441.73,13000],["2021-09-21",21026.19,21441.73,20984.64,21441.73,36800],["2021-09-22",21192.41,21441.73,21192.41,21441.73,6600],["2021-09-23",21067.75,21441.73,20984.64,21192.41,41000],["2021-09-24",20818.42,21192.41,20776.87,20776.87,21100],["2021-09-27",20610.66,20818.42,20610.66,20610.66,25600],["2021-09-28",20569.1,20569.1,20527.55,20569.1,2300],["2021-09-29",20859.98,20859.98,20859.98,20859.98,1200],["2021-09-30",20735.32,20859.98,20569.1,20569.1,12700],["2021-10-01",20569.1,20569.1,20569.1,20569.1,21375],["2021-10-04",20776.87,20776.87,20569.1,20569.1,14500],["2021-10-05",20444.44,20756.09,20402.89,20693.76,19000],["2021-10-06",20735.32,21400.18,20735.32,21317.07,8600],["2021-10-07",21774.16,21774.16,21317.07,21317.07,6400],["2021-10-08",21358.62,21358.62,21150.85,21150.85,10300],["2021-10-11",21150.85,21524.84,21150.85,21483.28,13600],["2021-10-12",21566.39,22854.56,21566.39,22646.79,54400],["2021-10-13",22688.34,22771.45,22646.79,22646.79,5300],["2021-10-14",22439.02,22854.56,22023.48,22023.48,10800],["2021-10-15",21607.94,22023.48,21607.94,21815.71,16500],["2021-10-18",21815.71,23062.33,21815.71,22854.56,15000],["2021-10-19",23394.76,23394.76,22439.02,22854.56,12400],["2021-10-20",22480.57,22854.56,22480.57,22854.56,25600],["2021-10-21",22854.56,23270.09,22854.56,23270.09,9800],["2021-10-22",23477.86,23685.63,23270.09,23353.2,8400],["2021-10-25",23394.76,23685.63,23353.2,23394.76,3900],["2021-10-26",23768.74,24101.17,23394.76,24101.17,12300],["2021-10-27",25347.78,25763.32,24932.24,25763.32,32400],["2021-10-28",26926.82,27550.13,26635.95,27550.13,30700],["2021-10-29",28256.54,29378.49,27009.93,27550.13,59000],["2021-11-01",28256.54,28256.54,26220.41,27009.93,25900],["2021-11-02",26594.39,27009.93,26261.96,27009.93,37000],["2021-11-03",27009.93,27009.93,26677.5,27009.93,9100],["2021-11-04",26012.64,27009.93,26012.64,27009.93,14300],["2021-11-05",25887.98,27009.93,25887.98,26926.82,27900],["2021-11-08",28796.74,28796.74,28796.74,28796.74,27700],["2021-11-09",30292.68,30292.68,28672.08,28921.4,7300],["2021-11-10",30458.89,30458.89,29503.16,30375.78,17800],["2021-11-11",31123.75,32495.02,30749.77,32495.02,45600],["2021-11-12",34032.51,34281.84,33035.22,34032.51,39600],["2021-11-15",33866.3,33866.3,32952.12,33076.78,5900],["2021-11-16",33035.22,33035.22,31165.31,32287.26,12900],["2021-11-17",31580.84,31913.27,31414.63,31913.27,11400],["2021-11-18",31913.27,31913.27,30334.23,31373.07,17400],["2021-11-19",31373.07,31373.07,30536.46,30620.12,8800],["2021-11-22",29365.2,30285.47,29365.2,30285.47,3200],["2021-11-23",29323.37,29741.67,29323.37,29699.84,4400],["2021-11-24",30703.78,31122.09,30327.3,30327.3,7300],["2021-11-25",30327.3,30410.97,30034.49,30034.49,23600],["2021-11-26",30745.61,30745.61,29490.69,30327.3,1100],["2021-11-29",29699.84,31373.07,29699.84,30536.46,46400],["2021-11-30",30954.77,30954.77,30578.29,30954.77,26500],["2021-12-01",30954.77,31122.09,30410.97,30536.46,4300],["2021-12-02",30536.46,30536.46,30118.15,30536.46,3800],["2021-12-03",30661.95,30661.95,29909.0,30536.46,3100],["2021-12-06",29490.69,30452.8,29281.54,30452.8,1500],["2021-12-07",30452.8,30452.8,29909.0,30410.97,5700],["2021-12-08",29909.0,30369.14,29909.0,30369.14,1800],["2021-12-09",30327.3,30327.3,29699.84,30034.49,3600],["2021-12-10",29909.0,30118.15,29909.0,30118.15,32900],["2021-12-13",30327.3,31373.07,29532.52,30536.46,6800],["2021-12-14",30954.77,31163.92,30327.3,30912.94,32500],["2021-12-15",31373.07,31373.07,30954.77,31247.58,23200],["2021-12-16",31163.92,31373.07,31163.92,31331.24,10500],["2021-12-17",30578.29,31289.41,30578.29,31289.41,1300],["2021-12-20",30745.61,31080.26,30745.61,31080.26,1000],["2021-12-21",30871.1,30871.1,29741.67,30536.46,9400],["2021-12-22",30536.46,30536.46,30118.15,30118.15,4000],["2021-12-23",29741.67,29741.67,28026.61,29658.01,9500],["2021-12-24",29867.17,29909.0,29867.17,29909.0,500],["2021-12-27",29490.69,29909.0,29072.38,29909.0,9700],["2021-12-28",29909.0,30327.3,29909.0,30118.15,5800],["2021-12-29",30118.15,30285.47,30118.15,30285.47,300],["2021-12-30",28905.06,30201.81,28905.06,29909.0,11800],["2021-12-31",29490.69,29825.34,28905.06,29825.34,12000],["2022-01-04",29783.5,29825.34,29323.37,29407.03,7300],["2022-01-05",30369.14,30369.14,29281.54,29281.54,15800],["2022-01-06",29281.54,29699.84,28863.23,28863.23,7600],["2022-01-07",29030.55,29197.87,28444.92,29072.38,9800],["2022-01-10",28319.43,28905.06,28277.6,28905.06,11200],["2022-01-11",28235.77,29197.87,28235.77,29072.38,5900],["2022-01-12",28863.23,28863.23,28152.1,28235.77,4700],["2022-01-13",28319.43,28319.43,27524.64,28026.61,1400],["2022-01-14",28193.94,28235.77,28193.94,28235.77,4100],["2022-01-17",28193.94,28193.94,27733.8,27733.8,1100],["2022-01-18",29072.38,29072.38,25976.91,27566.47,1700],["2022-01-19",27524.64,27524.64,26353.38,27190.0,7700],["2022-01-20",25600.43,28779.57,25600.43,27190.0,3800],["2022-01-21",27566.47,27608.3,26771.69,26813.52,26200],["2022-01-24",28403.09,28403.09,27190.0,28026.61,30800],["2022-01-25",27190.0,28026.61,27190.0,28026.61,300],["2022-01-26",27231.83,28654.07,27190.0,28361.26,15100],["2022-01-27",30034.49,30034.49,28361.26,29448.86,6500],["2022-01-28",29448.86,30954.77,29448.86,30076.32,3800],["2022-02-07",29532.52,29867.17,29532.52,29867.17,2800],["2022-02-08",29992.66,29992.66,29867.17,29867.17,4000],["2022-02-09",29909.0,30745.61,29909.0,30327.3,20100],["2022-02-10",30327.3,30327.3,30327.3,30327.3,400],["2022-02-11",30703.78,30703.78,30285.47,30285.47,500],["2022-02-14",30327.3,30327.3,29699.84,30201.81,23700],["2022-02-15",29909.0,30076.32,29281.54,30076.32,600],["2022-02-16",30076.32,30076.32,30076.32,30076.32,600],["2022-02-17",30034.49,30327.3,29699.84,30327.3,8400],["2022-02-18",29699.84,30327.3,29699.84,30118.15,2500],["2022-02-21",29699.84,30034.49,28905.06,29699.84,20500],["2022-02-22",29616.18,29616.18,29072.38,29616.18,1900],["2022-02-23",29574.35,30118.15,29574.35,30118.15,15900],["2022-02-24",28905.06,29699.84,28444.92,28444.92,1500],["2022-02-25",29281.54,29699.84,28528.58,29699.84,3100],["2022-02-28",29574.35,29574.35,29532.52,29532.52,2600],["2022-03-01",29281.54,29532.52,29281.54,29490.69,4000],["2022-03-02",29281.54,29532.52,28863.23,29532.52,7900],["2022-03-03",29616.18,31289.41,29616.18,30494.63,6800],["2022-03-04",30494.63,31163.92,30494.63,31163.92,1600],["2022-03-07",30536.46,30536.46,29407.03,30536.46,3300],["2022-03-08",29699.84,30410.97,29407.03,30410.97,16000],["2022-03-09",30118.15,31373.07,29992.66,30954.77,37500],["2022-03-10",31080.26,31080.26,30745.61,30954.77,4400],["2022-03-11",30620.12,30871.1,30536.46,30578.29,13000],["2022-03-14",30536.46,30578.29,30118.15,30536.46,24800],["2022-03-15",30494.63,30536.46,30243.64,30243.64,4800],["2022-03-16",31163.92,31163.92,30327.3,30327.3,5800],["2022-03-17",30118.15,30285.47,30118.15,30285.47,8600],["2022-03-18",30620.12,32377.01,30620.12,32377.01,44300],["2022-03-21",33506.44,34217.57,33464.61,33506.44,16000],["2022-03-22",34510.38,34510.38,33088.14,33673.77,3900],["2022-03-23",33339.12,33339.12,32837.15,33339.12,11000],["2022-03-24",33464.61,33464.61,33046.3,33088.14,11800],["2022-03-25",33422.78,35388.83,33255.46,35388.83,36600],["2022-03-28",34719.53,37647.69,34719.53,35556.15,6100],["2022-03-29",37103.89,37103.89,35974.46,36392.77,8600],["2022-03-30",36769.24,36769.24,34092.07,35807.13,4600],["2022-03-31",35807.13,35807.13,34803.2,34803.2,7900],["2022-04-01",32920.81,34928.69,32920.81,34928.69,6200],["2022-04-04",34426.72,35054.18,33924.75,34175.73,15200],["2022-04-05",33590.1,35137.84,33590.1,35137.84,9600],["2022-04-06",34719.53,35556.15,34301.23,35137.84,2200],["2022-04-07",34175.73,34677.7,34175.73,34635.87,2100],["2022-04-08",34175.73,34635.87,33715.6,33715.6,2800],["2022-04-12",33088.14,34677.7,33088.14,33255.46,6000],["2022-04-13",33255.46,34217.57,33088.14,34217.57,8400],["2022-04-14",34217.57,34301.23,33464.61,34301.23,1100],["2022-04-15",34259.4,34259.4,33297.29,33882.92,4100],["2022-04-18",33046.3,33255.46,32377.01,33129.97,7900],["2022-04-19",32878.98,33255.46,32837.15,32837.15,2300],["2022-04-20",32000.54,32920.81,32000.54,32920.81,3100],["2022-04-21",32418.84,32628.0,32377.01,32628.0,1200],["2022-04-22",33046.3,33046.3,32628.0,32628.0,4700],["2022-04-25",32669.83,33046.3,30452.8,31331.24,8100],["2022-04-26",32628.0,32628.0,32460.67,32460.67,2200],["2022-04-27",32460.67,32460.67,31791.38,32377.01,5200],["2022-04-28",32419.67,32547.64,32419.67,32547.64,1000],["2022-04-29",32547.64,34552.54,32547.64,34509.89,26400],["2022-05-04",34552.54,35363.03,33955.34,34509.89,25200],["2022-05-05",34339.26,34552.54,33699.39,34040.65,15900],["2022-05-06",34040.65,34040.65,33870.02,34040.65,10200],["2022-05-09",33272.82,33272.82,31694.49,32803.59,15500],["2022-05-10",32419.67,32419.67,32419.67,32419.67,2100],["2022-05-11",32462.33,32462.33,31993.09,32419.67,2400],["2022-05-12",31993.09,32419.67,31566.52,32377.01,6500],["2022-05-13",32035.75,32035.75,30116.17,30116.17,55600],["2022-05-16",29220.36,31993.09,29220.36,29860.22,2100],["2022-05-17",29860.22,29860.22,29860.22,29860.22,3900],["2022-05-18",29860.22,30670.71,29860.22,30670.71,18100],["2022-05-19",29177.7,30286.8,29177.7,30286.8,4100],["2022-05-20",30286.8,30286.8,29902.88,29902.88,1400],["2022-05-23",29518.96,29518.96,29007.07,29007.07,14100],["2022-05-24",29007.07,29433.65,29007.07,29007.07,20000],["2022-05-25",29007.07,30073.51,28153.92,30073.51,4300],["2022-05-26",29860.22,30201.48,29646.93,30201.48,700],["2022-05-27",28793.79,29774.91,28793.79,29774.91,1400],["2022-05-30",30030.85,30030.85,29433.65,29518.96,1500],["2022-05-31",29007.07,29860.22,28879.1,28879.1,2400],["2022-06-01",28879.1,29263.02,27983.29,29263.02,57300],["2022-06-02",28580.5,29817.56,28281.9,29774.91,24900],["2022-06-03",27855.32,28367.21,27855.32,28367.21,5000],["2022-06-06",28793.79,28793.79,28153.92,28196.58,8800],["2022-06-07",28580.5,29390.99,26916.86,29390.99,5100],["2022-06-08",28196.58,29007.07,27940.64,28708.47,13100],["2022-06-09",28708.47,28964.42,28367.21,28964.42,6700],["2022-06-10",28367.21,29007.07,28153.92,28153.92,3900],["2022-06-13",27940.64,27940.64,26532.94,27855.32,7900],["2022-06-14",26874.2,27514.06,26874.2,27514.06,2000],["2022-06-15",26874.2,28409.87,25594.48,25594.48,25400],["2022-06-16",25594.48,26874.2,25594.48,26490.28,5300],["2022-06-17",26874.2,26874.2,26447.63,26447.63,10000],["2022-06-20",25637.13,26106.37,24741.33,26106.37,15900],["2022-06-21",26660.91,26660.91,25594.48,25594.48,37400],["2022-06-22",26874.2,26874.2,25594.48,25594.48,34000],["2022-06-23",25594.48,26021.05,25594.48,26021.05,1900],["2022-06-24",26660.91,26660.91,25594.48,25594.48,800],["2022-06-27",25594.48,26447.63,25594.48,26447.63,3000],["2022-06-28",26447.63,26788.88,25594.48,26788.88,5100],["2022-06-29",25722.45,26404.97,24997.27,26404.97,900],["2022-06-30",26660.91,26660.91,26660.91,26660.91,100],["2022-07-01",26404.97,26404.97,24997.27,24997.27,2100],["2022-07-04",25423.85,26191.68,25423.85,25978.39,2400],["2022-07-05",25978.39,25978.39,25210.56,25594.48,4200],["2022-07-06",25466.5,26106.37,24741.33,25594.48,2800],["2022-07-07",24783.98,25167.9,24783.98,25167.9,1100],["2022-07-08",25551.82,25594.48,25551.82,25594.48,13000],["2022-07-11",25551.82,25594.48,25466.5,25594.48,7300],["2022-07-12",25551.82,25551.82,25551.82,25551.82,800],["2022-07-13",26703.57,26703.57,26703.57,26703.57,100],["2022-07-14",25594.48,26404.97,25594.48,25594.48,9400],["2022-07-15",25594.48,25594.48,25594.48,25594.48,4500],["2022-07-18",25637.13,25637.13,25594.48,25594.48,11300],["2022-07-19",25594.48,26191.68,25594.48,26191.68,600],["2022-07-20",26191.68,26191.68,26191.68,26191.68,400],["2022-07-21",26191.68,26191.68,26191.68,26191.68,400],["2022-07-22",27215.46,27727.35,26447.63,26959.51,11500],["2022-07-25",27300.77,27300.77,26447.63,26447.63,5700],["2022-07-26",26874.2,26874.2,26362.31,26874.2,2200],["2022-07-27",26277.0,26959.51,26234.34,26959.51,4100],["2022-07-28",27002.17,28068.61,27002.17,27983.29,2000],["2022-07-29",28580.5,28751.13,28153.92,28495.18,10200],["2022-08-01",28623.16,29220.36,28623.16,28665.81,17300],["2022-08-02",28324.55,29390.99,28239.24,28665.81,14600],["2022-08-03",28665.81,28665.81,27855.32,28153.92,8000],["2022-08-04",27855.32,28537.84,27770.01,28537.84,3200],["2022-08-05",29049.73,29049.73,28793.79,28921.76,9200],["2022-08-08",29263.02,29433.65,29007.07,29348.33,58400],["2022-08-09",31225.26,31225.26,29945.54,30073.51,27700],["2022-08-10",30073.51,30073.51,29753.58,30073.51,10200],["2022-08-11",30361.45,30361.45,29305.67,29977.53,10700],["2022-08-12",29433.65,29433.65,28153.92,29433.65,12600],["2022-08-15",29753.58,29753.58,28921.76,28921.76,8900],["2022-08-16",29433.65,29433.65,28793.79,28793.79,7200],["2022-08-17",28729.8,28793.79,28185.92,28729.8,6700],["2022-08-18",28729.8,28729.8,28153.92,28185.92,5800],["2022-08-19",28153.92,28185.92,28025.95,28025.95,13200],["2022-08-22",28025.95,28025.95,27514.06,27514.06,15400],["2022-08-23",27514.06,28921.76,27450.08,28921.76,10900],["2022-08-24",29433.65,29433.65,28153.92,29081.72,2000],["2022-08-25",29113.72,29753.58,29113.72,29337.67,15600],["2022-08-26",29241.69,29433.65,28985.74,28985.74,4100],["2022-08-29",28473.85,29369.66,28153.92,29305.67,14300],["2022-08-30",29465.64,29497.63,28793.79,28793.79,3300],["2022-08-31",29337.67,29337.67,28537.84,28793.79,5700],["2022-09-05",29401.65,29401.65,28601.83,28793.79,5400],["2022-09-06",28633.82,28793.79,28601.83,28601.83,9600],["2022-09-07",28569.83,28569.83,27961.96,27961.96,12100],["2022-09-08",27833.99,29273.68,27833.99,28665.81,7600],["2022-09-09",28665.81,28729.8,28665.81,28697.81,600],["2022-09-12",28409.87,28473.85,28409.87,28409.87,9100],["2022-09-13",28473.85,28793.79,28473.85,28505.85,5200],["2022-09-14",28505.85,28505.85,27706.02,28505.85,3500],["2022-09-15",28153.92,30073.51,28153.92,30073.51,13700],["2022-09-16",29625.61,30073.51,29113.72,29817.56,26000],["2022-09-19",29433.65,29977.53,28793.79,29305.67,7500],["2022-09-20",28633.82,29209.7,27865.99,28601.83,14600],["2022-09-21",28473.85,29017.74,26618.26,28601.83,15600],["2022-09-22",28569.83,28569.83,28153.92,28249.9,3300],["2022-09-23",28089.94,28601.83,27514.06,28057.94,25900],["2022-09-26",27865.99,28793.79,26874.2,27482.07,18200],["2022-09-27",27897.98,27897.98,26650.25,26874.2,22300],["2022-09-28",27482.07,27482.07,25594.48,26682.24,13600],["2022-09-29",27130.14,27130.14,26330.32,26842.21,3400],["2022-09-30",26554.27,26842.21,25114.58,26842.21,14800],["2022-10-03",26842.21,26842.21,26842.21,26842.21,0],["2022-10-04",27547.7,27547.7,26203.91,26203.91,1500],["2022-10-05",26170.31,26203.91,25532.01,25599.2,9300],["2022-10-06",25666.39,25666.39,25196.06,25196.06,3200],["2022-10-07",25061.68,25061.68,23449.14,24121.03,11300],["2022-10-10",24121.03,24792.93,23381.95,24121.03,2700],["2022-10-11",23583.52,23583.52,22441.29,22844.43,4200],["2022-10-12",22844.43,24154.63,21299.07,22474.89,11400],["2022-10-13",22844.43,22844.43,21366.26,22407.7,19400],["2022-10-14",22575.67,23180.38,22441.29,22508.48,3900],["2022-10-17",22508.48,22844.43,22508.48,22844.43,8600],["2022-10-18",22844.43,24188.22,22844.43,24188.22,10100],["2022-10-19",24826.52,24826.52,23617.11,23617.11,1900],["2022-10-20",22911.62,24994.5,22911.62,24994.5,5500],["2022-10-21",23449.14,24524.17,23247.57,23516.33,8600],["2022-10-24",23516.33,24994.5,22172.54,24591.36,5300],["2022-10-25",23516.33,23516.33,22978.81,22978.81,1900],["2022-10-26",22172.54,22306.92,22172.54,22172.54,2200],["2022-10-27",21500.64,23415.54,21500.64,23415.54,1400],["2022-10-28",24289.01,24322.6,23583.52,23583.52,3100],["2022-10-31",23953.06,23953.06,22911.62,23919.46,3200],["2022-11-01",22676.46,24121.03,22273.32,24121.03,1100],["2022-11-02",22844.43,22878.03,22642.86,22676.46,26900],["2022-11-03",22676.46,22676.46,22676.46,22676.46,1600],["2022-11-04",21836.59,22508.48,21265.48,22441.29,14300],["2022-11-07",22407.7,22407.7,21567.83,22105.35,2700],["2022-11-08",21500.64,21500.64,20963.13,21366.26,6600],["2022-11-09",21970.97,21970.97,21198.29,21702.21,3800],["2022-11-10",20828.75,21030.31,20190.45,20190.45,15200],["2022-11-11",20828.75,20828.75,20156.85,20492.8,42700],["2022-11-14",20156.85,20156.85,19484.96,19552.15,3700],["2022-11-15",18813.06,18880.25,18208.36,18208.36,15700],["2022-11-16",17469.27,19451.36,16965.35,19451.36,6600],["2022-11-17",20727.96,20727.96,20459.2,20694.37,1400],["2022-11-18",20694.37,21399.86,19686.52,21399.86,3800],["2022-11-21",21366.26,22777.24,21366.26,22777.24,16100],["2022-11-22",22777.24,22777.24,22172.54,22172.54,300],["2022-11-23",23415.54,23415.54,22777.24,22777.24,200],["2022-11-24",22777.24,22777.24,22777.24,22777.24,0],["2022-11-25",22642.86,22642.86,21231.88,22542.08,500],["2022-11-28",22542.08,22777.24,22542.08,22777.24,5500],["2022-11-29",23650.71,23650.71,21198.29,22844.43,2900],["2022-11-30",23180.38,23180.38,21601.43,21601.43,3900],["2022-12-01",23012.4,23012.4,21870.18,22642.86,300],["2022-12-02",21399.86,22441.29,21399.86,22441.29,500],["2022-12-05",22911.62,22911.62,22038.16,22071.75,11100],["2022-12-06",22374.1,22374.1,22172.54,22306.92,1600],["2022-12-07",22374.1,22441.29,21063.91,22239.73,9100],["2022-12-08",22306.92,22306.92,22239.73,22239.73,2200],["2022-12-09",21534.24,22138.94,21534.24,22138.94,200],["2022-12-12",22138.94,22878.03,22138.94,22878.03,11400],["2022-12-13",22172.54,22172.54,22172.54,22172.54,400],["2022-12-14",23180.38,23180.38,22172.54,22172.54,900],["2022-12-15",22172.54,22508.48,22172.54,22172.54,3900],["2022-12-16",22844.43,22844.43,21668.61,22172.54,16000],["2022-12-19",22575.67,22575.67,22172.54,22172.54,33700],["2022-12-20",21500.64,22374.1,21500.64,21500.64,4600],["2022-12-21",22474.89,22474.89,21030.31,21030.31,10800],["2022-12-22",22374.1,22374.1,20895.94,22172.54,5200],["2022-12-23",22172.54,22172.54,22172.54,22172.54,0],["2022-12-26",21198.29,21198.29,21164.69,21164.69,4700],["2022-12-27",22407.7,22407.7,21164.69,21769.4,700],["2022-12-28",21735.8,22138.94,21735.8,22138.94,500],["2022-12-29",22105.35,22172.54,22004.56,22004.56,1300],["2022-12-30",22206.13,22206.13,22206.13,22206.13,100],["2023-01-03",22206.13,22239.73,22038.16,22239.73,1000],["2023-01-04",22172.54,22172.54,21702.21,21702.21,2700],["2023-01-05",21702.21,22642.86,21702.21,22642.86,14500],["2023-01-06",23113.19,23113.19,22105.35,22172.54,24800],["2023-01-09",22138.94,22138.94,21970.97,22105.35,1100],["2023-01-10",22004.56,22172.54,21668.61,22172.54,6500],["2023-01-11",22172.54,22172.54,22172.54,22172.54,11200],["2023-01-12",22777.24,23180.38,22172.54,23180.38,22500],["2023-01-13",22542.08,23482.73,22508.48,23381.95,10600],["2023-01-16",24322.6,24322.6,22978.81,23381.95,2600],["2023-01-17",23516.33,23751.49,23381.95,23751.49,13100],["2023-01-18",23785.08,23986.65,23717.89,23986.65,27800],["2023-01-19",24020.25,24725.74,24020.25,24725.74,13200],["2023-01-27",26069.53,26069.53,24725.74,25128.87,22000],["2023-01-30",25532.01,25935.15,25263.25,25666.39,16700],["2023-01-31",25699.99,25733.58,25599.2,25733.58,12100],["2023-02-01",26136.72,27514.1,25901.55,27346.13,13300],["2023-02-02",28051.62,28051.62,26439.07,26472.66,18400],["2023-02-03",26472.66,27547.7,26472.66,27278.94,9600],["2023-02-06",27278.94,27480.51,26875.8,27245.34,20800],["2023-02-07",27211.75,27245.34,26573.45,27010.18,17000],["2023-02-08",27575.84,27575.84,25171.79,25843.51,19800],["2023-02-09",25454.62,26373.81,25454.62,26373.81,3100],["2023-02-10",26373.81,26373.81,25808.16,25808.16,1500],["2023-02-13",25843.51,25843.51,25030.38,25737.45,4100],["2023-02-14",24888.96,26303.11,24888.96,26303.11,3600],["2023-02-15",25313.21,26479.88,25101.08,26479.88,9300],["2023-02-16",26232.4,26232.4,26161.69,26161.69,3600],["2023-02-17",26197.05,26267.75,26161.69,26267.75,1100],["2023-02-20",26303.11,26762.7,26197.05,26656.64,8100],["2023-02-21",26656.64,26692.0,26656.64,26692.0,7700],["2023-02-22",26656.64,26656.64,26656.64,26656.64,100],["2023-02-23",25843.51,25914.22,25843.51,25843.51,2500],["2023-02-24",26126.34,26161.69,25808.16,25949.57,3700],["2023-02-27",25914.22,26126.34,25878.86,26126.34,1400],["2023-02-28",26126.34,26126.34,25525.33,25808.16,700],["2023-03-01",25949.57,25949.57,25101.08,25101.08,1400],["2023-03-02",25171.79,25772.8,25171.79,25772.8,200],["2023-03-03",25383.91,25383.91,25383.91,25383.91,200],["2023-03-06",25419.27,25772.8,25171.79,25454.62,4700],["2023-03-07",25454.62,25737.45,25171.79,25171.79,3400],["2023-03-08",25702.1,25702.1,25207.14,25207.14,4200],["2023-03-09",25207.14,25313.21,25101.08,25313.21,20300],["2023-03-10",25383.91,25454.62,25313.21,25313.21,12900],["2023-03-13",25454.62,25454.62,25454.62,25454.62,100],["2023-03-14",25454.62,25702.1,24747.55,25702.1,7000],["2023-03-15",25596.03,25737.45,25596.03,25737.45,2400],["2023-03-16",25702.1,25737.45,24924.32,24959.67,23500],["2023-03-17",25560.68,25560.68,24747.55,25383.91,1600],["2023-03-20",24782.9,25383.91,24747.55,24747.55,11800],["2023-03-21",25030.38,25207.14,24747.55,25207.14,4200],["2023-03-22",25348.56,25348.56,25207.14,25207.14,400],["2023-03-23",25242.5,25383.91,25242.5,25383.91,2900],["2023-03-24",25383.91,25560.68,25383.91,25419.27,8500],["2023-03-27",25454.62,25454.62,25419.27,25419.27,5100],["2023-03-28",25596.03,25596.03,25489.97,25489.97,300],["2023-03-29",25489.97,25489.97,25383.91,25383.91,1700],["2023-03-30",25560.68,25560.68,25171.79,25171.79,700],["2023-03-31",25596.03,25843.51,25454.62,25454.62,4400],["2023-04-03",25984.92,25984.92,25242.5,25560.68,2200],["2023-04-04",25348.56,25737.45,25313.21,25525.33,5300],["2023-04-05",25808.16,26656.64,25808.16,26161.69,29500],["2023-04-06",26161.69,26550.58,26161.69,26161.69,2000],["2023-04-07",26020.28,26020.28,25454.62,25984.92,3000],["2023-04-10",25454.62,25454.62,25454.62,25454.62,250200],["2023-04-11",25171.79,25454.62,24747.55,24818.25,172600],["2023-04-12",24888.96,25065.73,24747.55,24818.25,344400],["2023-04-13",25454.62,25454.62,24818.25,24853.61,216108],["2023-04-14",25277.85,25843.51,25242.5,25808.16,314000],["2023-04-17",27434.42,27434.42,26515.23,26798.06,292300],["2023-04-18",26621.29,26798.06,25808.16,26444.52,357800],["2023-04-19",26692.0,27010.18,26515.23,27010.18,29200],["2023-04-20",27010.18,27929.38,27010.18,27646.55,31300],["2023-04-21",27929.38,27929.38,27575.84,27681.9,39800],["2023-04-24",27929.38,27929.38,27646.55,27717.25,68200],["2023-04-25",28977.13,28977.13,27166.06,27166.06,16500],["2023-04-26",27166.06,27166.06,25630.59,27087.32,14800],["2023-04-27",26142.41,27481.03,26142.41,26378.64,3600],["2023-04-28",26299.89,26299.89,25748.7,25748.7,17900],["2023-05-04",25748.7,25748.7,25354.99,25748.7,12100],["2023-05-05",25354.99,25748.7,25315.62,25748.7,9500],["2023-05-08",25276.25,25630.59,25197.5,25551.84,9200],["2023-05-09",25669.96,25669.96,25354.99,25591.21,14800],["2023-05-10",25591.21,25788.07,25591.21,25788.07,15200],["2023-05-11",25945.55,26181.78,25945.55,26103.04,11800],["2023-05-12",26378.64,26732.98,26378.64,26693.6,8200],["2023-05-15",26851.09,26851.09,26378.64,26851.09,6000],["2023-05-16",26890.46,26929.83,26378.64,26457.38,15900],["2023-05-17",26418.01,26418.01,26378.64,26418.01,12700],["2023-05-18",26378.64,26457.38,26339.26,26418.01,7800],["2023-05-19",26378.64,26457.38,26378.64,26378.64,3300],["2023-05-22",26457.38,26693.6,26378.64,26654.23,1800],["2023-05-23",26654.23,26890.46,26654.23,26811.72,2100],["2023-05-24",26929.83,26929.83,26772.35,26772.35,800],["2023-05-25",26969.2,27047.94,26772.35,26772.35,600],["2023-05-26",26811.72,26811.72,26378.64,26693.6,17700],["2023-05-29",26693.6,26693.6,25669.96,26614.86,27900],["2023-05-30",26457.38,26496.75,26299.89,26418.01,36200],["2023-05-31",26732.98,26732.98,26496.75,26496.75,9900],["2023-06-01",26693.6,26693.6,26378.64,26457.38,12200],["2023-06-02",26496.75,26536.12,26418.01,26457.38,11300],["2023-06-05",26732.98,26732.98,26496.75,26496.75,6800],["2023-06-06",26693.6,26693.6,26378.64,26614.86,26600],["2023-06-07",26614.86,26614.86,26496.75,26575.49,9800],["2023-06-08",26536.12,26536.12,26536.12,26536.12,9900],["2023-06-09",26457.38,26536.12,26378.64,26536.12,15200],["2023-06-12",26536.12,26536.12,26378.64,26536.12,1200],["2023-06-13",26536.12,26536.12,25984.92,26496.75,14200],["2023-06-14",26575.49,26575.49,26457.38,26457.38,2300],["2023-06-15",26457.38,26614.86,26457.38,26457.38,2700],["2023-06-16",26614.86,26929.83,26614.86,26614.86,7600],["2023-06-19",26614.86,26614.86,26614.86,26614.86,700],["2023-06-20",26614.86,26614.86,26536.12,26536.12,2600],["2023-06-21",26457.38,26614.86,26378.64,26614.86,3200],["2023-06-22",26614.86,26654.23,26457.38,26536.12,5700],["2023-06-23",26851.09,26851.09,26536.12,26732.98,6400],["2023-06-26",26732.98,26732.98,26575.49,26693.6,3000],["2023-06-27",26693.6,26851.09,26693.6,26693.6,27700],["2023-06-28",26693.6,26732.98,26614.86,26732.98,11400],["2023-06-29",26772.35,26851.09,26614.86,26614.86,2100],["2023-06-30",26811.72,26811.72,26418.01,26496.75,6300],["2023-07-03",26496.75,26536.12,26378.64,26457.38,9400],["2023-07-04",26772.35,26772.35,26496.75,26496.75,2500],["2023-07-05",26418.01,26693.6,26378.64,26654.23,5200],["2023-07-06",26457.38,26457.38,26221.15,26378.64,2600],["2023-07-07",26457.38,26457.38,25984.92,25984.92,10200],["2023-07-10",26063.67,26575.49,26063.67,26457.38,3300],["2023-07-11",26063.67,26457.38,26063.67,26457.38,3600],["2023-07-12",26496.75,26732.98,26457.38,26457.38,10100],["2023-07-13",26496.75,26496.75,26457.38,26457.38,8600],["2023-07-14",26536.12,26536.12,26457.38,26457.38,12000],["2023-07-17",26457.38,26614.86,26378.64,26378.64,900],["2023-07-18",26457.38,26457.38,26457.38,26457.38,1800],["2023-07-19",26418.01,26693.6,26418.01,26457.38,3700],["2023-07-20",26457.38,26575.49,26457.38,26575.49,400],["2023-07-21",26575.49,26614.86,26299.89,26575.49,6600],["2023-07-24",26378.64,26575.49,26378.64,26418.01,5700],["2023-07-25",26575.49,26575.49,26536.12,26575.49,1100],["2023-07-26",26614.86,26614.86,26575.49,26575.49,1800],["2023-07-27",26142.41,26536.12,26142.41,26142.41,19900],["2023-07-28",26496.75,26496.75,26142.41,26496.75,2900],["2023-07-31",26142.41,26299.89,26063.67,26299.89,7800],["2023-08-01",25945.55,26299.89,25788.07,26260.52,15700],["2023-08-02",25827.44,26260.52,25748.7,26260.52,4200],["2023-08-03",26221.15,26221.15,25788.07,25788.07,4000],["2023-08-04",25827.44,25984.92,25748.7,25984.92,2300],["2023-08-07",25984.92,25984.92,25669.96,25945.55,7000],["2023-08-08",25591.21,25866.81,25591.21,25669.96,13400],["2023-08-09",25669.96,25748.7,25591.21,25669.96,5000],["2023-08-10",25788.07,25984.92,25630.59,25630.59,7200],["2023-08-11",25551.84,25630.59,25276.25,25512.47,3700],["2023-08-14",25433.73,25945.55,25433.73,25866.81,10700],["2023-08-15",25591.21,25630.59,25512.47,25630.59,1200],["2023-08-16",25630.59,25788.07,25591.21,25788.07,11600],["2023-08-17",25748.7,25748.7,25591.21,25591.21,25900],["2023-08-18",25591.21,25591.21,23819.51,23819.51,28300],["2023-08-21",23819.51,24410.08,23819.51,23858.89,6700],["2023-08-22",23740.77,23819.51,23740.77,23819.51,2600],["2023-08-23",23701.4,24331.34,23701.4,23937.63,3600],["2023-08-24",24213.23,25276.25,23858.89,25276.25,12100],["2023-08-25",25276.25,25276.25,23780.14,25158.13,1100],["2023-08-28",25118.76,25158.13,24803.79,25158.13,5400],["2023-08-29",25591.21,26890.46,25118.76,26221.15,23000],["2023-08-30",26299.89,26299.89,25984.92,25984.92,3900],["2023-08-31",25984.92,26103.04,24882.53,26024.3,2000],["2023-09-05",25984.92,26063.67,25984.92,26063.67,2600],["2023-09-06",26063.67,26063.67,25748.7,25906.18,5900],["2023-09-07",25945.55,25984.92,25827.44,25827.44,7800],["2023-09-08",25866.81,25866.81,25827.44,25827.44,300],["2023-09-11",26536.12,26536.12,25748.7,25748.7,11100],["2023-09-12",26142.41,26142.41,25748.7,25906.18,3100],["2023-09-13",25984.92,26221.15,25984.92,26063.67,12200],["2023-09-14",25591.21,26063.67,25591.21,25906.18,5600],["2023-09-15",25984.92,26181.78,25866.81,26181.78,9800],["2023-09-18",26378.64,26378.64,25906.18,25906.18,8700],["2023-09-19",26181.78,26221.15,25827.44,25984.92,3300],["2023-09-20",25827.44,26142.41,25827.44,26024.3,3600],["2023-09-21",26063.67,26063.67,25984.92,25984.92,1700],["2023-09-22",26103.04,27559.77,25984.92,26063.67,44400],["2023-09-25",26063.67,26063.67,25984.92,25984.92,4007],["2023-09-26",25984.92,25984.92,25197.5,25315.62,7000],["2023-09-27",25591.21,25591.21,25197.5,25354.99,7000],["2023-09-28",25197.5,25551.84,24882.53,25551.84,5400],["2023-09-29",25512.47,25551.84,25512.47,25551.84,2600],["2023-10-02",25551.84,25591.21,25473.1,25473.1,7100],["2023-10-03",25197.5,25197.5,25040.02,25040.02,4400],["2023-10-04",25040.02,25040.02,24567.57,25040.02,5900],["2023-10-05",25197.5,25197.5,25040.02,25040.02,3900],["2023-10-06",25197.5,25197.5,24725.05,24961.28,3100],["2023-10-09",25158.13,25276.25,25158.13,25197.5,14200],["2023-10-10",25354.99,25354.99,25276.25,25354.99,2900],["2023-10-11",25354.99,25354.99,25079.39,25079.39,1300],["2023-10-12",25197.5,25197.5,25118.76,25197.5,600],["2023-10-13",25040.02,25197.5,25040.02,25197.5,500],["2023-10-16",25197.5,25197.5,25197.5,25197.5,700],["2023-10-17",25197.5,25197.5,24882.53,25197.5,2500],["2023-10-18",25197.5,25197.5,25158.13,25158.13,1300],["2023-10-19",25158.13,25158.13,25158.13,25158.13,100],["2023-10-20",24410.08,25197.5,24410.08,25197.5,500],["2023-10-23",25276.25,25276.25,25276.25,25276.25,800],["2023-10-24",25276.25,25276.25,25276.25,25276.25,1000],["2023-10-25",25276.25,25276.25,25276.25,25276.25,0],["2023-10-26",24725.05,25236.87,24725.05,25236.87,300],["2023-10-27",25197.5,25197.5,25197.5,25197.5,300],["2023-10-30",25197.5,25197.5,25197.5,25197.5,0],["2023-10-31",25197.5,25197.5,24410.08,24882.53,1300],["2023-11-01",24173.85,25118.76,24173.85,24882.53,900],["2023-11-02",24882.53,25118.76,24803.79,25118.76,800],["2023-11-03",25118.76,25118.76,25079.39,25079.39,200],["2023-11-06",25158.13,25512.47,25118.76,25276.25,3200],["2023-11-07",25197.5,25276.25,25118.76,25118.76,4500],["2023-11-08",25118.76,25158.13,24685.68,25158.13,3000],["2023-11-09",25158.13,25197.5,25158.13,25158.13,1800],["2023-11-10",25197.5,25197.5,25158.13,25158.13,2000],["2023-11-13",25158.13,25158.13,25158.13,25158.13,0],["2023-11-14",25197.5,25197.5,25000.65,25197.5,600],["2023-11-15",24646.31,25197.5,24646.31,25158.13,3100],["2023-11-16",25118.76,25118.76,25118.76,25118.76,1500],["2023-11-17",25118.76,25118.76,25118.76,25118.76,200],["2023-11-20",25079.39,25079.39,25079.39,25079.39,500],["2023-11-21",24803.79,25000.65,23543.92,25000.65,1200],["2023-11-22",25000.65,25000.65,24606.94,24961.28,1900],["2023-11-23",24921.91,25040.02,24803.79,25040.02,8000],["2023-11-24",25040.02,25040.02,24803.79,24803.79,1400],["2023-11-27",25118.76,25118.76,24685.68,24725.05,7500],["2023-11-28",24725.05,24725.05,24567.57,24685.68,1300],["2023-11-29",24606.94,24606.94,22992.72,24488.82,4000],["2023-11-30",24331.34,24331.34,23622.66,23740.77,6300],["2023-12-01",24725.05,24764.42,23858.89,24095.11,1700],["2023-12-04",24410.08,24449.45,24410.08,24449.45,500],["2023-12-05",24449.45,24449.45,24449.45,24449.45,800],["2023-12-06",24410.08,24764.42,24095.11,24764.42,300],["2023-12-07",24488.82,24764.42,23898.26,24764.42,900],["2023-12-08",24725.05,24882.53,24725.05,24843.16,11500],["2023-12-11",24921.91,24961.28,24213.23,24921.91,1200],["2023-12-12",24921.91,24921.91,24173.85,24331.34,1100],["2023-12-13",24410.08,24410.08,24331.34,24331.34,2300],["2023-12-14",24331.34,24961.28,24331.34,24961.28,6800],["2023-12-15",25079.39,25079.39,24961.28,25040.02,1500],["2023-12-18",24173.85,24488.82,24173.85,24488.82,1200],["2023-12-19",24764.42,24764.42,23740.77,24606.94,3500],["2023-12-20",24488.82,24488.82,24410.08,24488.82,900],["2023-12-21",24488.82,24488.82,24488.82,24488.82,0],["2023-12-22",24646.31,24764.42,24488.82,24725.05,8900],["2023-12-25",24646.31,24803.79,24646.31,24725.05,5900],["2023-12-26",24725.05,24725.05,24725.05,24725.05,3600],["2023-12-27",24725.05,24961.28,24725.05,24961.28,24000],["2023-12-28",24803.79,24921.91,24803.79,24803.79,1100],["2023-12-29",24843.16,24961.28,24843.16,24921.91,1600],["2024-01-02",24961.28,25079.39,24961.28,25079.39,9500],["2024-01-03",25197.5,25197.5,24921.91,24961.28,8400],["2024-01-04",25551.84,25551.84,24961.28,24961.28,4600],["2024-01-05",24961.28,24961.28,24488.82,24961.28,37900],["2024-01-08",24961.28,24961.28,24567.57,24803.79,500],["2024-01-09",24567.57,24567.57,24567.57,24567.57,1100],["2024-01-10",24803.79,25197.5,24803.79,25079.39,5700],["2024-01-11",25040.02,25040.02,25040.02,25040.02,3100],["2024-01-12",25000.65,25000.65,24882.53,24882.53,2900],["2024-01-15",24961.28,25118.76,24882.53,24882.53,1300],["2024-01-16",24882.53,24882.53,24882.53,24882.53,4600],["2024-01-17",25040.02,25118.76,25040.02,25079.39,2400],["2024-01-18",25591.21,25591.21,25197.5,25197.5,400],["2024-01-19",25197.5,25197.5,25197.5,25197.5,100],["2024-01-22",24803.79,24803.79,24803.79,24803.79,1800],["2024-01-23",25512.47,25551.84,25040.02,25276.25,4300],["2024-01-24",25197.5,25197.5,25197.5,25197.5,9900],["2024-01-25",25158.13,25158.13,25079.39,25079.39,400],["2024-01-26",24882.53,25158.13,24882.53,25158.13,1600],["2024-01-29",25197.5,25512.47,25197.5,25197.5,29900],["2024-01-30",25197.5,25473.1,25197.5,25473.1,16400],["2024-01-31",25473.1,25473.1,25000.65,25040.02,1300],["2024-02-01",24882.53,24882.53,24646.31,24803.79,10400],["2024-02-02",24803.79,25276.25,24803.79,25276.25,3800],["2024-02-05",25197.5,25197.5,25040.02,25197.5,7600],["2024-02-06",25040.02,25276.25,25040.02,25197.5,5000],["2024-02-07",25118.76,25197.5,25118.76,25197.5,12700],["2024-02-15",25197.5,25197.5,25040.02,25158.13,19900],["2024-02-16",25118.76,25197.5,25118.76,25118.76,18400],["2024-02-19",25118.76,25118.76,25118.76,25118.76,9200],["2024-02-20",25158.13,25158.13,25040.02,25158.13,6000],["2024-02-21",24961.28,25236.87,24961.28,25079.39,5200],["2024-02-22",25236.87,25591.21,25236.87,25512.47,25500],["2024-02-23",25788.07,25788.07,25591.21,25748.7,25900],["2024-02-26",25748.7,25906.18,25669.96,25906.18,15500],["2024-02-27",25984.92,26103.04,25984.92,26103.04,17700],["2024-02-28",26299.89,26772.35,26299.89,26772.35,25000],["2024-02-29",26969.2,27441.66,26969.2,27402.28,30300],["2024-03-01",27559.77,27796.0,27402.28,27717.25,18900],["2024-03-04",27717.25,27717.25,27481.03,27481.03,25700],["2024-03-05",27481.03,27717.25,27481.03,27677.88,31200],["2024-03-06",27677.88,27756.62,27677.88,27677.88,6400],["2024-03-07",27796.0,27796.0,27677.88,27677.88,12800],["2024-03-08",27717.25,29607.07,27717.25,29607.07,84600],["2024-03-11",29607.07,29607.07,29134.61,29134.61,16300],["2024-03-12",29134.61,29213.35,29134.61,29134.61,63200],["2024-03-13",29528.32,29607.07,29213.35,29528.32,37200],["2024-03-14",27756.62,29449.58,27559.77,29134.61,30900],["2024-03-15",29134.61,29134.61,28977.13,28977.13,31600],["2024-03-18",28977.13,28977.13,27874.74,28701.53,15800],["2024-03-19",28662.16,28662.16,28662.16,28662.16,100],["2024-03-20",28465.3,28662.16,27599.14,28662.16,12900],["2024-03-21",28032.22,29134.61,28032.22,29095.24,18300],["2024-03-22",29292.1,29292.1,29095.24,29095.24,5400],["2024-03-25",29095.24,29095.24,28189.71,28425.93,5800],["2024-03-26",28425.93,28425.93,28425.93,28425.93,0],["2024-03-27",28425.93,28425.93,27559.77,28189.71,600],["2024-03-28",28189.71,28583.42,28189.71,28347.19,1500],["2024-03-29",28032.22,28032.22,28032.22,28032.22,200],["2024-04-01",27953.48,28347.19,27953.48,27953.48,2000],["2024-04-02",27953.48,28268.45,27599.14,28268.45,6900],["2024-04-03",28268.45,28347.19,28071.59,28071.59,28700],["2024-04-04",28740.9,29134.61,28150.34,28740.9,20700],["2024-04-05",28740.9,28740.9,28740.9,28740.9,6100],["2024-04-08",28740.9,28819.64,27953.48,28662.16,18100],["2024-04-09",28662.16,28662.16,28662.16,28662.16,200],["2024-04-10",28662.16,28977.13,28544.05,28977.13,32100],["2024-04-11",27677.88,27677.88,27677.88,27677.88,100],["2024-04-12",28898.39,28977.13,28859.02,28977.13,4100],["2024-04-15",27756.62,28819.64,27756.62,27992.85,900],["2024-04-16",27992.85,28032.22,27796.0,27953.48,700],["2024-04-17",27796.0,27953.48,27796.0,27953.48,300],["2024-04-19",27953.48,27953.48,27599.14,27953.48,1300],["2024-04-22",27953.48,28268.45,27953.48,28268.45,2000],["2024-04-23",28110.96,28189.71,28110.96,28110.96,2700],["2024-04-24",27953.48,28032.22,27953.48,27992.85,2100],["2024-04-25",27874.74,28110.96,26221.15,28110.96,5100],["2024-04-26",28110.96,28110.96,28110.96,28110.96,0],["2024-05-02",27796.0,27796.0,27638.51,27717.25,6600],["2024-05-03",27717.25,27717.25,26299.89,26299.89,4400],["2024-05-06",27717.25,27717.25,26536.12,26536.12,3200],["2024-05-07",27166.06,27166.06,26851.09,26851.09,300],["2024-05-08",27796.0,27796.0,26614.86,26614.86,1700],["2024-05-09",27323.54,27323.54,27323.54,27323.54,300],["2024-05-10",27481.03,27481.03,26772.35,26890.46,2000],["2024-05-13",27244.8,27284.17,26851.09,27166.06,3400],["2024-05-14",27166.06,27166.06,26851.09,26851.09,1400],["2024-05-15",26811.72,26811.72,26811.72,26811.72,100],["2024-05-16",27559.77,27559.77,26772.35,26772.35,1900],["2024-05-17",26772.35,26772.35,26575.49,26693.6,5100],["2024-05-20",26457.38,26536.12,26418.01,26457.38,14100],["2024-05-21",26378.64,26378.64,26299.89,26299.89,4600],["2024-05-22",26378.64,26378.64,25984.92,26339.26,8400],["2024-05-23",26339.26,26339.26,25906.18,25984.92,9800],["2024-05-24",26063.67,26299.89,25906.18,25906.18,20000],["2024-05-27",25394.36,25709.33,25394.36,25669.96,4700],["2024-05-28",25669.96,25669.96,25433.73,25591.21,5300],["2024-05-29",25512.47,25591.21,25354.99,25591.21,46500],["2024-05-30",25433.73,25591.21,25079.39,25079.39,12200],["2024-05-31",25591.21,26811.72,25551.84,26732.98,10500],["2024-06-03",26536.12,26614.86,26457.38,26575.49,10700],["2024-06-04",26496.75,26614.86,26221.15,26575.49,28900],["2024-06-05",27835.37,27835.37,27402.28,27559.77,30900],["2024-06-06",27796.0,27835.37,27481.03,27796.0,23600],["2024-06-07",27796.0,27874.74,27520.4,27717.25,47800],["2024-06-10",27874.74,29528.32,27874.74,29252.73,40100],["2024-06-11",29252.73,29252.73,28347.19,28740.9,17400],["2024-06-12",28819.64,28819.64,27914.11,28662.16,18500],["2024-06-13",27638.51,28937.76,27638.51,28425.93,28400],["2024-06-14",28592.65,29176.18,28592.65,28592.65,21300],["2024-06-17",28634.33,29884.74,27925.77,28259.21,14100],["2024-06-18",27925.77,28884.42,27925.77,28342.57,35200],["2024-06-19",27967.45,28009.13,27925.77,28009.13,4100],["2024-06-20",28009.13,28259.21,27592.33,28217.53,4100],["2024-06-21",28217.53,28759.38,27925.77,28717.69,15600],["2024-06-24",29092.82,29092.82,28842.74,28842.74,4700],["2024-06-25",28842.74,28842.74,28842.74,28842.74,0],["2024-06-26",28801.06,28801.06,28342.57,28342.57,701600],["2024-06-27",28759.38,28926.1,27634.01,27884.09,5000],["2024-06-28",27884.09,28092.49,27508.97,27508.97,6800],["2024-07-01",27508.97,27925.77,27508.97,27550.65,1900],["2024-07-02",27550.65,27717.37,27550.65,27717.37,4600],["2024-07-03",27925.77,28217.53,27925.77,28217.53,600],["2024-07-04",28425.93,28759.38,28217.53,28217.53,3800],["2024-07-05",28384.25,28384.25,28342.57,28342.57,500],["2024-07-08",28342.57,28342.57,27342.25,27592.33,17100],["2024-07-09",27592.33,27759.05,27592.33,27592.33,43800],["2024-07-10",27634.01,27634.01,27508.97,27508.97,3900],["2024-07-11",27925.77,28092.49,27508.97,27508.97,2500],["2024-07-12",27425.61,27675.69,27300.57,27675.69,5200],["2024-07-15",27675.69,27675.69,27592.33,27592.33,6500],["2024-07-16",27925.77,27925.77,27925.77,27925.77,6700],["2024-07-17",27925.77,27925.77,27925.77,27925.77,300],["2024-07-18",28217.53,28217.53,27383.93,27383.93,3400],["2024-07-19",27425.61,27425.61,25841.76,27008.8,12700],["2024-07-22",26675.36,27008.8,26675.36,27008.8,1400],["2024-07-23",27008.8,27008.8,27008.8,27008.8,0],["2024-07-24",26550.32,27008.8,26550.32,27008.8,600],["2024-07-25",26842.08,26842.08,26842.08,26842.08,1900],["2024-07-26",26842.08,26842.08,26842.08,26842.08,1000],["2024-07-29",26842.08,26842.08,26675.36,26842.08,600],["2024-07-30",26842.08,26842.08,26842.08,26842.08,100],["2024-07-31",26842.08,27425.61,26842.08,27342.25,1900],["2024-08-01",26133.52,26758.72,26133.52,26425.28,3100],["2024-08-02",26425.28,27092.16,26258.56,27092.16,700],["2024-08-05",26133.52,26216.88,25758.4,25841.76,4400],["2024-08-06",26175.2,26175.2,25675.04,25758.4,3200],["2024-08-07",25758.4,26508.64,25758.4,25841.76,800],["2024-08-08",25675.04,26175.2,25675.04,26175.2,1400],["2024-08-09",26175.2,26175.2,26175.2,26175.2,0],["2024-08-12",26175.2,26175.2,26175.2,26175.2,0],["2024-08-13",26175.2,26175.2,26175.2,26175.2,2200],["2024-08-14",26175.2,26175.2,25841.76,25841.76,1400],["2024-08-15",26133.52,26508.64,26133.52,26466.96,10200],["2024-08-16",26508.64,26508.64,26008.48,26008.48,700],["2024-08-19",26008.48,26675.36,25841.76,26675.36,6400],["2024-08-20",26675.36,27050.48,26675.36,26675.36,7000],["2024-08-21",26675.36,26842.08,26258.56,26842.08,6100],["2024-08-22",26675.36,26675.36,26675.36,26675.36,1800],["2024-08-23",26925.44,26925.44,26675.36,26675.36,1200],["2024-08-26",26675.36,26675.36,26008.48,26008.48,1600],["2024-08-27",26675.36,26675.36,26675.36,26675.36,1200],["2024-08-28",26675.36,26675.36,26675.36,26675.36,600],["2024-08-29",26675.36,26675.36,26675.36,26675.36,4600],["2024-08-30",26675.36,27008.8,26675.36,27008.8,10100],["2024-09-04",26675.36,27383.93,26675.36,27383.93,1200],["2024-09-05",26717.04,26758.72,26717.04,26758.72,1400],["2024-09-06",27050.48,27300.57,27050.48,27300.57,2100],["2024-09-09",27175.53,27175.53,27175.53,27175.53,400],["2024-09-10",27175.53,27175.53,27175.53,27175.53,1500],["2024-09-11",27175.53,27175.53,27175.53,27175.53,0],["2024-09-12",27175.53,27175.53,25424.95,27175.53,1700],["2024-09-13",27175.53,27175.53,27175.53,27175.53,100],["2024-09-16",27092.16,27092.16,27092.16,27092.16,100],["2024-09-17",27092.16,27092.16,27092.16,27092.16,100],["2024-09-18",27092.16,27092.16,26675.36,26675.36,5900],["2024-09-19",26675.36,26675.36,26675.36,26675.36,8200],["2024-09-20",26258.56,26842.08,26258.56,26842.08,900],["2024-09-23",27258.89,27258.89,27258.89,27258.89,700],["2024-09-24",25675.04,25675.04,25675.04,25675.04,1000],["2024-09-25",25841.76,25841.76,25841.76,25841.76,300],["2024-09-26",26258.56,26675.36,26258.56,26675.36,400],["2024-09-27",26675.36,26675.36,26675.36,26675.36,0],["2024-09-30",25841.76,26258.56,25841.76,26258.56,600],["2024-10-01",27092.16,27092.16,27092.16,27092.16,100],["2024-10-02",25841.76,25841.76,25675.04,25841.76,1800],["2024-10-03",25841.76,25883.44,25841.76,25883.44,800],["2024-10-04",26091.84,26341.92,26091.84,26341.92,300],["2024-10-07",26300.24,26800.4,26300.24,26758.72,1300],["2024-10-08",26758.72,26758.72,26758.72,26758.72,0],["2024-10-09",26550.32,26592.0,26550.32,26592.0,500],["2024-10-10",26592.0,26592.0,26592.0,26592.0,0],["2024-10-11",26800.4,26800.4,26800.4,26800.4,100],["2024-10-14",26800.4,26800.4,26800.4,26800.4,0],["2024-10-15",25925.12,26800.4,25925.12,26800.4,900],["2024-10-16",25925.12,26675.36,25925.12,26675.36,600],["2024-10-17",26675.36,26675.36,26675.36,26675.36,0],["2024-10-18",26675.36,26675.36,26675.36,26675.36,0],["2024-10-21",25841.76,25841.76,25424.95,25424.95,2400],["2024-10-22",25466.63,25841.76,25466.63,25841.76,5700],["2024-10-23",25841.76,25841.76,25841.76,25841.76,0],["2024-10-24",25841.76,26675.36,25841.76,26675.36,1200],["2024-10-25",26675.36,27092.16,26675.36,27092.16,1000],["2024-10-28",25716.72,27008.8,25716.72,27008.8,2100],["2024-10-29",27008.8,27008.8,27008.8,27008.8,0],["2024-10-30",26800.4,26800.4,26800.4,26800.4,100],["2024-10-31",25841.76,26008.48,25841.76,26008.48,1500],["2024-11-01",26175.2,26175.2,25841.76,25841.76,1400],["2024-11-04",25841.76,25841.76,25841.76,25841.76,800],["2024-11-05",25841.76,25841.76,25841.76,25841.76,1200],["2024-11-06",25508.32,26675.36,25508.32,26675.36,2600],["2024-11-07",25841.76,25841.76,25841.76,25841.76,100],["2024-11-08",25841.76,25841.76,25841.76,25841.76,200],["2024-11-11",25841.76,25841.76,25841.76,25841.76,100],["2024-11-12",25841.76,25841.76,25841.76,25841.76,1600],["2024-11-13",25550.0,25883.44,25133.19,25883.44,13400],["2024-11-14",25925.12,25966.8,25925.12,25966.8,4100],["2024-11-15",25841.76,25925.12,25841.76,25841.76,4100],["2024-11-18",25841.76,25841.76,25800.08,25841.76,5500],["2024-11-19",25841.76,25841.76,25841.76,25841.76,0],["2024-11-20",25758.4,25800.08,25008.15,25800.08,1200],["2024-11-21",25133.19,25133.19,25133.19,25133.19,300],["2024-11-22",25174.87,25216.55,25174.87,25174.87,500],["2024-11-25",25925.12,25925.12,25174.87,25174.87,300],["2024-11-26",25008.15,25424.95,25008.15,25424.95,1500],["2024-11-27",25008.15,25008.15,25008.15,25008.15,2000],["2024-11-28",25633.36,25966.8,25633.36,25966.8,300],["2024-11-29",25841.76,25841.76,25841.76,25841.76,300],["2024-12-02",25841.76,26258.56,25841.76,25841.76,11200],["2024-12-03",25841.76,25841.76,25008.15,25008.15,1300],["2024-12-04",25841.76,25841.76,25841.76,25841.76,100],["2024-12-05",25841.76,25841.76,25841.76,25841.76,200],["2024-12-06",25841.76,25841.76,25008.15,25841.76,21200],["2024-12-09",25841.76,25841.76,25841.76,25841.76,11200],["2024-12-10",26216.88,26216.88,25091.51,25091.51,600],["2024-12-11",26133.52,26842.08,25675.04,25675.04,3700],["2024-12-12",26091.84,26592.0,26091.84,26592.0,500],["2024-12-13",26258.56,26258.56,26258.56,26258.56,100],["2024-12-16",26216.88,26258.56,26216.88,26258.56,400],["2024-12-17",26258.56,26258.56,26258.56,26258.56,0],["2024-12-18",26258.56,26258.56,26258.56,26258.56,0],["2024-12-19",26258.56,26258.56,25008.15,25966.8,3200],["2024-12-20",26050.16,26050.16,25174.87,25174.87,300],["2024-12-23",25008.15,25133.19,25008.15,25049.83,12800],["2024-12-24",25091.51,25091.51,25091.51,25091.51,200],["2024-12-25",25091.51,25174.87,25008.15,25008.15,12600],["2024-12-26",25675.04,25675.04,25008.15,25008.15,2300],["2024-12-27",25424.95,25424.95,25008.15,25008.15,400],["2024-12-30",25008.15,25008.15,24841.43,24841.43,2000],["2024-12-31",25424.95,25424.95,25424.95,25424.95,200],["2025-01-02",25383.27,25424.95,25383.27,25424.95,6800],["2025-01-03",25424.95,25424.95,25008.15,25424.95,8700],["2025-01-06",25424.95,25424.95,25341.59,25424.95,9600],["2025-01-07",25800.08,25800.08,25091.51,25174.87,6000],["2025-01-08",25424.95,25424.95,25133.19,25424.95,10300],["2025-01-09",25424.95,25424.95,25424.95,25424.95,100],["2025-01-10",25424.95,26091.84,25424.95,25675.04,10000],["2025-01-13",25675.04,25675.04,25049.83,25299.91,1500],["2025-01-14",25299.91,25299.91,25299.91,25299.91,1700],["2025-01-15",25466.63,25758.4,25466.63,25758.4,5800],["2025-01-16",25341.59,25424.95,25341.59,25424.95,5000],["2025-01-17",25424.95,25716.72,25424.95,25424.95,4600],["2025-01-20",26175.2,26175.2,25133.19,25258.23,900],["2025-01-21",25341.59,25341.59,25341.59,25341.59,400],["2025-01-22",25424.95,25424.95,25424.95,25424.95,1100],["2025-01-23",25424.95,25675.04,25424.95,25675.04,7600],["2025-01-24",26341.92,26341.92,25550.0,25966.8,9000],["2025-02-03",26397.42,26397.42,26225.17,26225.17,1700],["2025-02-04",26225.17,26268.24,25837.61,26139.05,15100],["2025-02-05",24976.36,26139.05,24976.36,25622.3,1600],["2025-02-06",26311.3,27129.49,25837.61,27129.49,14000],["2025-02-07",27129.49,27344.8,26354.36,27215.62,17500],["2025-02-10",26871.11,26871.11,26698.86,26698.86,1300],["2025-02-11",26698.86,26828.05,25837.61,25837.61,16800],["2025-02-12",25880.67,26440.49,25837.61,26440.49,20700],["2025-02-13",26397.42,26397.42,26397.42,26397.42,300],["2025-02-14",26397.42,26397.42,25837.61,26397.42,15100],["2025-02-17",26268.24,26268.24,25019.42,25019.42,3400],["2025-02-18",25062.48,25105.54,24976.36,24976.36,481400],["2025-02-19",26268.24,26698.86,26139.05,26225.17,900],["2025-02-20",25837.61,25837.61,25837.61,25837.61,200],["2025-02-21",25923.74,25966.8,25320.86,25320.86,10200],["2025-02-24",25320.86,25320.86,24890.23,25320.86,30800],["2025-02-25",25320.86,25406.98,25019.42,25148.61,2000],["2025-02-26",25191.67,25234.73,25148.61,25148.61,7000],["2025-02-27",25234.73,25234.73,25191.67,25191.67,2200],["2025-02-28",25708.42,25708.42,25234.73,25234.73,1000],["2025-03-03",25277.8,25406.98,25277.8,25406.98,1400],["2025-03-04",25579.23,25579.23,25450.05,25579.23,500],["2025-03-05",25406.98,25406.98,25406.98,25406.98,800],["2025-03-06",25406.98,25837.61,25406.98,25837.61,12400],["2025-03-07",25493.11,25751.48,25493.11,25493.11,4900],["2025-03-10",25493.11,25536.17,25493.11,25493.11,35200],["2025-03-11",25406.98,25493.11,25406.98,25406.98,6500],["2025-03-12",25406.98,25406.98,25363.92,25363.92,10400],["2025-03-13",25406.98,25406.98,25277.8,25406.98,2200],["2025-03-14",25320.86,25320.86,25320.86,25320.86,200],["2025-03-17",25277.8,25363.92,25277.8,25363.92,600],["2025-03-18",25406.98,25493.11,25406.98,25493.11,200],["2025-03-19",25493.11,25622.3,25320.86,25622.3,800],["2025-03-20",25665.36,25837.61,25406.98,25406.98,2600],["2025-03-21",25148.61,25148.61,25148.61,25148.61,100],["2025-03-24",25277.8,25277.8,24804.11,25277.8,1800],["2025-03-25",25019.42,25277.8,25019.42,25277.8,400],["2025-03-26",25320.86,25320.86,25234.73,25234.73,2500],["2025-03-27",25062.48,25665.36,24976.36,25665.36,1000],["2025-03-28",25579.23,25579.23,25406.98,25406.98,1200],["2025-03-31",25406.98,25406.98,25406.98,25406.98,0],["2025-04-01",25406.98,25406.98,25148.61,25406.98,1200],["2025-04-02",25406.98,25406.98,25406.98,25406.98,300],["2025-04-03",24244.29,24373.48,23641.41,23641.41,71900],["2025-04-04",23253.85,23253.85,22048.09,23253.85,24000],["2025-04-08",23253.85,23253.85,21660.53,21660.53,29400],["2025-04-09",20756.21,20756.21,20670.09,20670.09,3100],["2025-04-10",22091.16,22091.16,22091.16,22091.16,400],["2025-04-11",22091.16,23253.85,22091.16,23253.85,5400],["2025-04-14",23210.79,23339.97,23210.79,23253.85,900],["2025-04-15",22866.28,23253.85,22823.22,22823.22,4000],["2025-04-16",22866.28,22866.28,22823.22,22823.22,400],["2025-04-17",22823.22,22823.22,22823.22,22823.22,100],["2025-04-18",22866.28,22866.28,22823.22,22823.22,6100],["2025-04-21",22823.22,22823.22,22823.22,22823.22,1500],["2025-04-22",23210.79,23253.85,22823.22,22909.35,13100],["2025-04-23",22909.35,22909.35,22909.35,22909.35,0],["2025-04-24",23555.29,23555.29,23210.79,23253.85,15600],["2025-04-25",24115.1,24631.85,23253.85,23253.85,9000],["2025-04-28",23296.91,23296.91,23253.85,23253.85,4900],["2025-04-29",23253.85,23684.48,23253.85,23598.35,5200],["2025-05-05",23512.23,24115.1,23512.23,24115.1,6600],["2025-05-06",24115.1,24115.1,23684.48,23684.48,600],["2025-05-07",23684.48,23684.48,23684.48,23684.48,2800],["2025-05-08",23856.73,23856.73,23856.73,23856.73,500],["2025-05-09",23770.6,23770.6,23770.6,23770.6,800],["2025-05-12",23684.48,23684.48,23684.48,23684.48,100],["2025-05-13",24115.1,24115.1,23770.6,23770.6,5300],["2025-05-14",24115.1,24545.73,24115.1,24115.1,900],["2025-05-15",24028.98,24028.98,24028.98,24028.98,500],["2025-05-16",24028.98,24028.98,24028.98,24028.98,0],["2025-05-19",24028.98,24201.23,24028.98,24201.23,600],["2025-05-20",24287.35,24545.73,24115.1,24545.73,13400],["2025-05-21",24028.98,24028.98,24028.98,24028.98,12100],["2025-05-22",24743.59,24743.59,24743.59,24743.59,800],["2025-05-23",24743.59,24743.59,24743.59,24743.59,0],["2025-05-26",23761.0,25011.57,23761.0,25011.57,3400],["2025-05-27",25011.57,25011.57,25011.57,25011.57,0],["2025-05-28",25100.9,25100.9,25100.9,25100.9,100],["2025-05-29",25458.21,25458.21,25279.56,25279.56,2000],["2025-05-30",25011.57,25011.57,25011.57,25011.57,3000],["2025-06-02",25011.57,25011.57,25011.57,25011.57,300],["2025-06-03",25011.57,25279.56,25011.57,25011.57,5300],["2025-06-04",25190.23,25458.21,25190.23,25458.21,1300],["2025-06-05",25458.21,25458.21,25458.21,25458.21,0],["2025-06-06",25324.22,25324.22,25324.22,25324.22,100],["2025-06-09",25324.22,25324.22,25324.22,25324.22,100],["2025-06-10",25324.22,25324.22,24922.25,24922.25,300],["2025-06-11",24922.25,24922.25,24922.25,24922.25,0],["2025-06-12",24922.25,24922.25,24922.25,24922.25,0],["2025-06-13",24832.92,24832.92,24654.27,24654.27,3400],["2025-06-16",24832.92,24832.92,24654.27,24654.27,400],["2025-06-17",24207.63,24207.63,24207.63,24207.63,1200],["2025-06-18",24296.96,24296.96,24118.3,24118.3,2300],["2025-06-19",24118.3,24118.3,24118.3,24118.3,100],["2025-06-20",24118.3,24118.3,24118.3,24118.3,0],["2025-06-23",24118.3,24118.3,23225.03,23225.03,6300],["2025-06-24",24743.59,24743.59,24743.59,24743.59,1500],["2025-06-25",24832.92,24832.92,24832.92,24832.92,100],["2025-06-26",24743.59,24743.59,24743.59,24743.59,100],["2025-06-27",24743.59,24743.59,24743.59,24743.59,0],["2025-06-30",24743.59,24743.59,24743.59,24743.59,0],["2025-07-01",24922.25,25458.21,24743.59,24743.59,1400],["2025-07-02",24654.27,24654.27,24654.27,24654.27,100],["2025-07-03",24654.27,24654.27,24654.27,24654.27,14000],["2025-07-04",25011.57,25994.17,25011.57,25994.17,1500],["2025-07-07",24654.27,24654.27,24654.27,24654.27,100],["2025-07-08",24654.27,24654.27,24654.27,24654.27,4000],["2025-07-09",24654.27,24654.27,24564.94,24564.94,3100],["2025-07-10",24564.94,24564.94,24564.94,24564.94,0],["2025-07-11",25279.56,25458.21,24654.27,24654.27,600],["2025-07-14",24475.61,24475.61,24475.61,24475.61,300],["2025-07-15",23761.0,24386.29,23761.0,24386.29,1400],["2025-07-16",24386.29,24386.29,24296.96,24296.96,1000],["2025-07-17",24743.59,24743.59,24296.96,24296.96,800],["2025-07-18",23493.01,24743.59,23493.01,23939.65,13800],["2025-07-21",24118.3,24207.63,23939.65,23939.65,1000],["2025-07-22",24028.98,24207.63,23939.65,24118.3,16200],["2025-07-23",24118.3,24386.29,24118.3,24118.3,2000],["2025-07-24",24207.63,24207.63,24028.98,24028.98,4100],["2025-07-25",23894.99,24118.3,23894.99,24073.64,400],["2025-07-28",24118.3,24118.3,24028.98,24028.98,2800],["2025-07-29",24118.3,24118.3,23761.0,23761.0,4800],["2025-07-30",23761.0,23761.0,23537.68,23716.33,5100],["2025-07-31",24118.3,24118.3,24118.3,24118.3,100],["2025-08-01",24073.64,24073.64,23850.32,23850.32,2900],["2025-08-04",23850.32,23850.32,23850.32,23850.32,0],["2025-08-05",23850.32,23850.32,23850.32,23850.32,0],["2025-08-06",24118.3,25502.87,23939.65,23939.65,2000],["2025-08-07",24028.98,24922.25,24028.98,24654.27,1400],["2025-08-08",25100.9,25100.9,24654.27,24654.27,8400],["2025-08-11",24654.27,24966.91,24118.3,24564.94,19300],["2025-08-12",24564.94,25279.56,24475.61,25011.57,27500],["2025-08-13",25011.57,25011.57,25011.57,25011.57,7000],["2025-08-14",25011.57,25011.57,23894.99,25011.57,4200],["2025-08-15",25011.57,25011.57,24316.81,24316.81,4700],["2025-08-18",25289.48,25289.48,24918.94,24918.94,5800],["2025-08-19",24918.94,24918.94,24085.22,24826.3,204300],["2025-08-20",24826.3,24826.3,24363.13,24363.13,101900],["2025-08-21",24085.22,24224.17,24085.22,24177.86,152000],["2025-08-22",24177.86,24177.86,23992.58,23992.58,134000],["2025-08-25",23714.68,24918.94,22695.69,24918.94,13300],["2025-08-26",24548.4,24872.62,24085.22,24085.22,2900],["2025-08-27",24085.22,24641.03,24085.22,24641.03,400200],["2025-08-28",24085.22,24548.4,24085.22,24085.22,4200],["2025-08-29",24177.86,24455.76,24177.86,24455.76,4400],["2025-09-03",24455.76,24548.4,24177.86,24363.13,4000],["2025-09-04",24316.81,24316.81,24224.17,24316.81,1500],["2025-09-05",24316.81,24316.81,24316.81,24316.81,100800],["2025-09-08",24316.81,24316.81,24085.22,24085.22,2700],["2025-09-09",24085.22,24455.76,23899.95,24455.76,8100],["2025-09-10",24270.49,24409.44,23992.58,24131.54,5200],["2025-09-11",24455.76,24455.76,24085.22,24085.22,4200],["2025-09-12",24085.22,24270.49,24085.22,24085.22,2700],["2025-09-15",24177.86,24826.3,24177.86,24316.81,5200],["2025-09-16",24177.86,24316.81,24085.22,24085.22,2700],["2025-09-17",24085.22,24409.44,23992.58,24085.22,13700],["2025-09-18",24085.22,24085.22,23992.58,24085.22,13500],["2025-09-19",24085.22,24085.22,23992.58,24085.22,4100],["2025-09-22",24085.22,24085.22,23992.58,23992.58,1100],["2025-09-23",23992.58,24085.22,23946.27,24085.22,5200],["2025-09-24",23992.58,23992.58,23946.27,23992.58,1400],["2025-09-25",24085.22,24085.22,23946.27,23992.58,2800],["2025-09-26",23992.58,23992.58,23899.95,23992.58,1000],["2025-09-29",24085.22,24085.22,23992.58,23992.58,2600],["2025-09-30",23899.95,23899.95,23622.04,23622.04,400],["2025-10-01",23714.68,23714.68,23714.68,23714.68,2900],["2025-10-02",23668.36,23668.36,23622.04,23668.36,700],["2025-10-03",23668.36,23668.36,23668.36,23668.36,700],["2025-10-06",23714.68,23714.68,23622.04,23622.04,202100],["2025-10-07",23714.68,24085.22,23714.68,24085.22,800],["2025-10-08",24270.49,24270.49,24270.49,24270.49,744215],["2025-10-09",24270.49,24270.49,24270.49,24270.49,0],["2025-10-10",24270.49,24270.49,24270.49,24270.49,800],["2025-10-13",24085.22,24085.22,23899.95,23899.95,2200],["2025-10-14",23714.68,24085.22,23714.68,24085.22,600],["2025-10-15",24085.22,24085.22,24085.22,24085.22,0],["2025-10-16",23807.31,23807.31,23807.31,23807.31,200],["2025-10-17",23807.31,23807.31,23714.68,23714.68,700],["2025-10-20",23714.68,23714.68,23714.68,23714.68,1000],["2025-10-21",23761.0,24177.86,23761.0,23992.58,6100],["2025-10-22",23992.58,23992.58,23622.04,23622.04,6100],["2025-10-23",23807.31,23807.31,23251.5,23251.5,12300],["2025-10-24",23668.36,24085.22,23668.36,24085.22,400],["2025-10-27",24085.22,24085.22,24085.22,24085.22,100],["2025-10-28",23899.95,23899.95,23807.31,23807.31,8900],["2025-10-29",23807.31,23807.31,23807.31,23807.31,0],["2025-10-30",23807.31,23807.31,23807.31,23807.31,500],["2025-10-31",23807.31,24224.17,23807.31,24224.17,800],["2025-11-03",24224.17,24224.17,24177.86,24177.86,400],["2025-11-04",24177.86,24177.86,24177.86,24177.86,0],["2025-11-05",23622.04,23714.68,23622.04,23714.68,1000],["2025-11-06",23807.31,23807.31,23807.31,23807.31,100],["2025-11-07",23807.31,23807.31,23807.31,23807.31,0],["2025-11-10",24085.22,24085.22,24085.22,24085.22,200],["2025-11-11",23899.95,23992.58,23668.36,23992.58,2600],["2025-11-12",23992.58,23992.58,23992.58,23992.58,400],["2025-11-13",23807.31,24085.22,23807.31,23992.58,600],["2025-11-14",23807.31,23992.58,23807.31,23992.58,300],["2025-11-17",24177.86,24177.86,24177.86,24177.86,1100],["2025-11-18",24177.86,24177.86,24177.86,24177.86,0],["2025-11-19",24270.49,24270.49,23714.68,23714.68,800],["2025-11-20",23992.58,23992.58,23992.58,23992.58,300],["2025-11-21",23992.58,23992.58,23992.58,23992.58,0],["2025-11-24",23622.04,24131.54,23251.5,24085.22,800],["2025-11-25",23622.04,23622.04,23622.04,23622.04,200],["2025-11-26",23622.04,23622.04,23622.04,23622.04,0],["2025-11-27",23622.04,23622.04,23622.04,23622.04,0],["2025-11-28",23622.04,23622.04,23622.04,23622.04,2000],["2025-12-01",24548.4,24548.4,23899.95,23899.95,2100],["2025-12-02",24363.13,24363.13,23899.95,23946.27,6200],["2025-12-03",24548.4,24641.03,23807.31,24594.72,4600],["2025-12-04",24641.03,24687.35,24455.76,24455.76,4500],["2025-12-05",24733.67,24733.67,24455.76,24455.76,2600],["2025-12-08",23878.07,24889.03,23878.07,24792.75,1300],["2025-12-09",24792.75,24792.75,24070.63,24070.63,500],["2025-12-10",24889.03,24889.03,24889.03,24889.03,400],["2025-12-11",24792.75,24792.75,24648.33,24744.61,1200],["2025-12-12",24744.61,24889.03,24552.04,24648.33,4600],["2025-12-15",24648.33,24648.33,24455.76,24455.76,3200],["2025-12-16",24407.62,24407.62,23444.8,23444.8,3400],["2025-12-17",24840.89,24840.89,24552.04,24552.04,800],["2025-12-18",24407.62,24407.62,24407.62,24407.62,100],["2025-12-19",24792.75,24792.75,24792.75,24792.75,100],["2025-12-22",24552.04,24648.33,24552.04,24648.33,900],["2025-12-23",24070.63,24600.19,24070.63,24600.19,4100],["2025-12-24",24600.19,24600.19,24600.19,24600.19,0],["2025-12-25",24600.19,24600.19,24600.19,24600.19,0],["2025-12-26",23974.35,23974.35,23974.35,23974.35,200],["2025-12-29",23974.35,23974.35,23974.35,23974.35,0],["2025-12-30",24070.63,24070.63,24070.63,24070.63,500],["2025-12-31",24070.63,24070.63,24070.63,24070.63,0],["2026-01-05",22915.24,24070.63,22915.24,24070.63,1300],["2026-01-06",24070.63,24070.63,24070.63,24070.63,100],["2026-01-07",24070.63,24070.63,22915.24,22915.24,900],["2026-01-08",23492.94,24070.63,23492.94,23589.22,1100],["2026-01-09",24070.63,24070.63,24070.63,24070.63,2600],["2026-01-12",24070.63,24070.63,24070.63,24070.63,1000],["2026-01-13",24407.62,24407.62,24407.62,24407.62,100],["2026-01-14",24455.76,25370.45,24455.76,25033.46,16400],["2026-01-15",24552.04,25033.46,24552.04,25033.46,10300],["2026-01-16",25514.87,26477.7,25033.46,26477.7,23300],["2026-01-19",25033.46,25707.43,25033.46,25514.87,1800],["2026-01-20",25514.87,26092.57,25514.87,25996.28,26200],["2026-01-21",25996.28,25996.28,25996.28,25996.28,20400],["2026-01-22",25996.28,25996.28,25996.28,25996.28,0],["2026-01-23",25514.87,25996.28,25514.87,25900.0,2700],["2026-01-26",25851.86,25851.86,25514.87,25514.87,5100],["2026-01-27",25466.73,26044.42,25466.73,25996.28,300],["2026-01-28",25851.86,25996.28,25851.86,25996.28,14200],["2026-01-29",25996.28,25996.28,25996.28,25996.28,0],["2026-01-30",25948.14,26381.41,25948.14,25996.28,13800],["2026-02-02",25611.15,25707.43,25611.15,25707.43,2500],["2026-02-03",24263.2,25707.43,24263.2,25707.43,1900],["2026-02-04",24937.17,26477.7,24937.17,26477.7,18900],["2026-02-05",26477.7,26477.7,26477.7,26477.7,7900],["2026-02-06",26477.7,26525.84,26381.41,26525.84,22800],["2026-02-09",26477.7,26477.7,26044.42,26477.7,21500],["2026-02-10",26670.26,26670.26,26477.7,26477.7,9500],["2026-02-11",26766.54,26959.11,26766.54,26959.11,9600],["2026-02-12",26959.11,27247.96,26959.11,26959.11,2400],["2026-02-13",27007.25,27007.25,27007.25,27007.25,6800],["2026-02-23",27633.09,27633.09,27055.39,27055.39,4300],["2026-02-24",27055.39,27440.52,27055.39,27440.52,2400],["2026-02-25",27440.52,27440.52,27344.24,27344.24,1100],["2026-02-26",27440.52,27921.93,27440.52,27921.93,1400],["2026-02-27",27440.52,27536.8,27440.52,27440.52,3800],["2026-03-02",27921.93,28403.35,27921.93,28403.35,5500],["2026-03-03",27921.93,27921.93,27921.93,27921.93,6200],["2026-03-04",26959.11,26959.11,26959.11,26959.11,1500],["2026-03-05",28836.62,28836.62,27921.93,27921.93,7200],["2026-03-06",27921.93,27921.93,27921.93,27921.93,0],["2026-03-09",26959.11,26959.11,26477.7,26959.11,14800],["2026-03-10",28788.48,28788.48,26477.7,26670.26,1900],["2026-03-11",26670.26,26670.26,26477.7,26477.7,1500],["2026-03-12",26477.7,26959.11,26477.7,26959.11,1200],["2026-03-13",25322.3,26959.11,25322.3,26959.11,6500],["2026-03-16",27921.93,27921.93,26814.68,26814.68,300],["2026-03-17",26959.11,26959.11,26477.7,26959.11,5500],["2026-03-18",26477.7,26477.7,26477.7,26477.7,700],["2026-03-19",26477.7,26477.7,26477.7,26477.7,700],["2026-03-20",26959.11,27344.24,26959.11,27344.24,18100],["2026-03-23",27247.96,27247.96,26477.7,26573.98,500],["2026-03-24",26959.11,26959.11,26959.11,26959.11,2600],["2026-03-25",26477.7,26477.7,26477.7,26477.7,1000],["2026-03-26",26477.7,26477.7,26477.7,26477.7,0],["2026-03-27",26477.7,26477.7,26477.7,26477.7,0],["2026-03-30",26092.57,26477.7,26092.57,26477.7,1500],["2026-03-31",26477.7,26477.7,26477.7,26477.7,1000],["2026-04-01",26959.11,26959.11,25996.28,25996.28,1300],["2026-04-02",25996.28,25996.28,25996.28,25996.28,900],["2026-04-03",25996.28,25996.28,25996.28,25996.28,0],["2026-04-06",26285.13,26285.13,24937.17,24937.17,2000],["2026-04-07",24552.04,25803.72,24552.04,25803.72,1600],["2026-04-08",26959.11,26959.11,26959.11,26959.11,3800],["2026-04-09",27584.94,27584.94,27584.94,27584.94,100],["2026-04-10",27536.8,27536.8,27344.24,27392.38,15100],["2026-04-13",27392.38,27392.38,27392.38,27392.38,0],["2026-04-14",26959.11,26959.11,26573.98,26573.98,900],["2026-04-15",26670.26,27247.96,26670.26,27247.96,700],["2026-04-16",27440.52,27440.52,27151.67,27151.67,5500],["2026-04-17",27151.67,27151.67,27151.67,27151.67,100],["2026-04-20",27873.79,27921.93,27825.65,27921.93,12200],["2026-04-21",27921.93,27921.93,27921.93,27921.93,0],["2026-04-22",27921.93,27921.93,27921.93,27921.93,0],["2026-04-23",27921.93,27921.93,27921.93,27921.93,0],["2026-04-24",27921.93,27921.93,27921.93,27921.93,0],["2026-04-28",27921.93,27921.93,27921.93,27921.93,0],["2026-04-29",27921.93,27921.93,27921.93,27921.93,0],["2026-05-04",26477.7,26477.7,26477.7,26477.7,15000],["2026-05-05",25226.02,26959.11,25226.02,26959.11,2000],["2026-05-06",25226.02,26959.11,25226.02,26959.11,600],["2026-05-07",26959.11,26959.11,25996.28,26959.11,3000],["2026-05-08",26959.11,26959.11,26959.11,26959.11,100],["2026-05-11",26959.11,26959.11,26959.11,26959.11,0],["2026-05-12",26959.11,26959.11,26959.11,26959.11,1900],["2026-05-13",27440.52,27440.52,27440.52,27440.52,500],["2026-05-14",27440.52,27440.52,27440.52,27440.52,0],["2026-05-15",26670.26,26959.11,26670.26,26959.11,1700],["2026-05-18",26140.71,26140.71,26140.71,26140.71,100],["2026-05-19",26140.71,26140.71,26140.71,26140.71,0],["2026-05-20",26429.55,26429.55,26429.55,26429.55,100],["2026-05-21",25177.88,25274.16,25177.88,25274.16,1200],["2026-05-22",25274.16,25274.16,25274.16,25274.16,0],["2026-05-25",25274.16,26766.54,25274.16,26766.54,6500],["2026-05-26",26766.54,26766.54,26766.54,26766.54,0],["2026-05-27",27440.52,27440.52,27440.52,27440.52,200],["2026-05-28",26188.85,26188.85,26092.57,26092.57,1100],["2026-05-29",27536.8,27536.8,27536.8,27536.8,400],["2026-06-01",27536.8,27536.8,27536.8,27536.8,0],["2026-06-02",27536.8,27536.8,27536.8,27536.8,500],["2026-06-03",27536.8,27536.8,27536.8,27536.8,0],["2026-06-04",27536.8,27825.65,27536.8,27825.65,400],["2026-06-05",27488.66,27488.66,27488.66,27488.66,100],["2026-06-08",27488.66,27488.66,25900.0,25900.0,600],["2026-06-09",26000.0,26500.0,26000.0,26500.0,6000],["2026-06-10",27700.0,27700.0,27700.0,27700.0,100],["2026-06-11",28000.0,28000.0,28000.0,28000.0,100],["2026-06-12",28000.0,28000.0,28000.0,28000.0,0],["2026-06-15",28000.0,28000.0,28000.0,28000.0,1600],["2026-06-16",29000.0,29000.0,29000.0,29000.0,100],["2026-06-17",29000.0,29000.0,29000.0,29000.0,0],["2026-06-18",29000.0,29000.0,29000.0,29000.0,0],["2026-06-19",29000.0,29000.0,29000.0,29000.0,0],["2026-06-22",29000.0,29000.0,29000.0,29000.0,0],["2026-06-23",29000.0,29000.0,29000.0,29000.0,0],["2026-06-24",29000.0,29000.0,29000.0,29000.0,0],["2026-06-25",29000.0,29000.0,29000.0,29000.0,0],["2026-06-26",28700.0,28700.0,28600.0,28600.0,900],["2026-06-29",28600.0,28600.0,28600.0,28600.0,0],["2026-06-30",28600.0,28600.0,28600.0,28600.0,0],["2026-07-01",28500.0,28500.0,28500.0,28500.0,100],["2026-07-02",28500.0,28500.0,28500.0,28500.0,100],["2026-07-03",28500.0,28500.0,28500.0,28500.0,0],["2026-07-06",28500.0,28500.0,28500.0,28500.0,0],["2026-07-07",28500.0,28500.0,28500.0,28500.0,0],["2026-07-08",28500.0,28500.0,28500.0,28500.0,0],["2026-07-09",28450.0,28500.0,28450.0,28500.0,2100],["2026-07-10",28500.0,28500.0,28500.0,28500.0,0],["2026-07-13",28500.0,28500.0,28500.0,28500.0,0],["2026-07-14",28500.0,28500.0,28500.0,28500.0,0],["2026-07-15",27800.0,27800.0,27300.0,27300.0,700],["2026-07-16",25600.0,27000.0,25600.0,27000.0,2800],["2026-07-17",27000.0,27000.0,27000.0,27000.0,200],["2026-07-20",27000.0,27000.0,26000.0,26000.0,1800],["2026-07-21",26000.0,26000.0,25500.0,26000.0,7300],["2026-07-22",27500.0,27500.0,26000.0,26000.0,300],["2026-07-23",26000.0,26000.0,26000.0,26000.0,0],["2026-07-24",26000.0,27400.0,26000.0,27400.0,2400],["2026-07-27",27400.0,27400.0,27400.0,27400.0,0],["2026-07-28",27250.0,27300.0,27250.0,27300.0,800],["2026-07-29",27300.0,27400.0,27300.0,27400.0,6000],["2026-07-30",27500.0,27500.0,27500.0,27500.0,3000],["2026-07-31",27500.0,27500.0,27000.0,27000.0,5100],["2026-08-03",27000.0,27000.0,27000.0,27000.0,0],["2026-08-04",27000.0,27000.0,27000.0,27000.0,0],["2026-08-05",27900.0,28300.0,27900.0,28300.0,1000],["2026-08-06",28300.0,28300.0,28300.0,28300.0,0],["2026-08-07",28300.0,28300.0,28300.0,28300.0,0],["2026-08-10",28000.0,28000.0,28000.0,28000.0,5000],["2026-08-11",28000.0,28000.0,28000.0,28000.0,0],["2026-08-12",28000.0,28000.0,28000.0,28000.0,100],["2026-08-13",28000.0,28000.0,28000.0,28000.0,0],["2026-08-14",26150.0,26500.0,26150.0,26500.0,200],["2026-08-17",26250.0,26250.0,26150.0,26150.0,200],["2026-08-18",26150.0,26150.0,26150.0,26150.0,0],["2026-08-19",26150.0,26150.0,26150.0,26150.0,0],["2026-08-20",26500.0,26500.0,26150.0,26150.0,1000],["2026-08-21",26300.0,26300.0,26300.0,26300.0,100],["2026-08-24",26300.0,26300.0,26300.0,26300.0,0],["2026-08-25",26300.0,26300.0,26300.0,26300.0,0],["2026-08-26",26300.0,26300.0,26300.0,26300.0,600],["2026-08-27",26500.0,26500.0,26500.0,26500.0,700],["2026-08-28",26500.0,26500.0,26400.0,26400.0,1700],["2026-09-03",26400.0,26400.0,26400.0,26400.0,0],["2026-09-04",26400.0,26400.0,26400.0,26400.0,0],["2026-09-07",26400.0,27600.0,25500.0,27600.0,400],["2026-09-08",26000.0,27400.0,26000.0,27400.0,3800],["2026-09-09",27400.0,27400.0,27400.0,27400.0,0],["2026-09-10",27400.0,27400.0,27400.0,27400.0,0],["2026-09-11",27400.0,27400.0,27400.0,27400.0,0],["2026-09-14",27400.0,27400.0,27400.0,27400.0,0],["2026-09-15",27400.0,27400.0,27400.0,27400.0,0],["2026-09-16",26000.0,26000.0,26000.0,26000.0,200],["2026-09-17",26100.0,26100.0,26100.0,26100.0,300],["2026-09-18",26100.0,27100.0,26100.0,26200.0,24800],["2026-09-21",26200.0,26200.0,26000.0,26000.0,400],["2026-09-22",26000.0,26000.0,26000.0,26000.0,0],["2026-09-23",25500.0,25500.0,25500.0,25500.0,100],["2026-09-24",25500.0,25500.0,25500.0,25500.0,0],["2026-09-25",25500.0,25500.0,25500.0,25500.0,0],["2026-09-28",25500.0,25500.0,25500.0,25500.0,0],["2026-09-29",25500.0,25500.0,25500.0,25500.0,300],["2026-09-30",25500.0,25500.0,25500.0,25500.0,0],["2026-10-01",25500.0,25500.0,25500.0,25500.0,200],["2026-10-02",25500.0,25500.0,25300.0,25300.0,2300],["2026-10-05",25350.0,25350.0,25350.0,25350.0,300],["2026-10-06",25350.0,25350.0,25350.0,25350.0,0],["2026-10-07",25300.0,26450.0,25300.0,26450.0,300],["2026-10-08",26450.0,26450.0,26450.0,26450.0,1700],["2026-10-09",26450.0,26450.0,26450.0,26450.0,0],["2026-10-12",26450.0,26450.0,26450.0,26450.0,0]]}