{"sym":"SJD","index":false,"bars":[["2006-12-25",2577.41,2577.41,2577.41,2577.41,10],["2006-12-26",2577.41,2687.87,2577.41,2687.87,24990],["2006-12-27",2798.33,2820.42,2798.33,2820.42,4500],["2006-12-28",2960.33,2960.33,2960.33,2960.33,25570],["2006-12-29",3107.61,3107.61,3107.61,3107.61,63700],["2007-01-02",3262.26,3262.26,3262.26,3262.26,70600],["2007-01-03",3424.27,3424.27,3424.27,3424.27,113900],["2007-01-04",3593.64,3593.64,3593.64,3593.64,93240],["2007-01-05",3608.37,3755.65,3608.37,3608.37,65890],["2007-01-08",3608.37,3608.37,3571.55,3571.55,20550],["2007-01-09",3534.73,3534.73,3461.09,3534.73,52470],["2007-01-10",3534.73,3645.19,3534.73,3534.73,121490],["2007-01-11",3534.73,3534.73,3534.73,3534.73,63220],["2007-01-12",3534.73,3534.73,3357.99,3387.45,54420],["2007-01-15",3424.27,3534.73,3424.27,3461.09,43150],["2007-01-16",3461.09,3534.73,3461.09,3527.36,59540],["2007-01-17",3387.45,3387.45,3365.35,3365.35,51230],["2007-01-18",3365.35,3365.35,3313.81,3313.81,21150],["2007-01-19",3313.81,3387.45,3159.16,3166.53,42730],["2007-01-22",3166.53,3306.44,3056.07,3306.44,49110],["2007-01-23",3387.45,3468.45,3387.45,3468.45,50370],["2007-01-24",3637.82,3637.82,3637.82,3637.82,144920],["2007-01-25",3645.19,3792.47,3645.19,3645.19,249000],["2007-01-26",3475.82,3475.82,3468.45,3468.45,26020],["2007-01-29",3608.37,3637.82,3608.37,3637.82,102020],["2007-01-30",3792.47,3792.47,3792.47,3792.47,85090],["2007-01-31",3976.57,3976.57,3976.57,3976.57,127910],["2007-02-01",4160.67,4160.67,4160.67,4160.67,99100],["2007-02-02",4271.13,4271.13,4271.13,4271.13,45260],["2007-02-05",4123.85,4123.85,4087.03,4087.03,101890],["2007-02-06",3939.75,3939.75,3902.93,3939.75,113470],["2007-02-07",3976.57,4123.85,3976.57,4123.85,95610],["2007-02-08",4123.85,4123.85,3939.75,3939.75,75720],["2007-02-09",3939.75,3939.75,3755.65,3939.75,45080],["2007-02-12",3939.75,3939.75,3902.93,3902.93,27000],["2007-02-13",3976.57,4013.39,3976.57,4013.39,47290],["2007-02-14",4123.85,4160.67,4123.85,4123.85,54210],["2007-02-15",4123.85,4123.85,4087.03,4087.03,26500],["2007-02-26",4271.13,4271.13,4271.13,4271.13,80610],["2007-02-27",4455.23,4455.23,4455.23,4455.23,57430],["2007-02-28",4676.15,4676.15,4676.15,4676.15,99610],["2007-03-01",4897.07,4897.07,4897.07,4897.07,115280],["2007-03-02",5117.99,5117.99,5117.99,5117.99,120650],["2007-03-05",5302.09,5338.91,5302.09,5338.91,21640],["2007-03-06",5596.65,5596.65,5596.65,5596.65,138190],["2007-03-07",5596.65,5817.57,5338.91,5338.91,135220],["2007-03-08",5265.27,5265.27,5117.99,5265.27,113870],["2007-03-09",5375.73,5486.19,5375.73,5412.55,153260],["2007-03-12",5338.91,5338.91,5302.09,5338.91,82420],["2007-03-13",5191.63,5191.63,5117.99,5154.81,57960],["2007-03-14",5154.81,5154.81,4897.07,4897.07,50180],["2007-03-15",4676.15,4676.15,4676.15,4676.15,35450],["2007-03-16",4676.15,4897.07,4676.15,4897.07,67040],["2007-03-19",5117.99,5117.99,5117.99,5117.99,99480],["2007-03-20",5117.99,5117.99,4897.07,5007.53,55840],["2007-03-21",4786.61,4786.61,4786.61,4786.61,51210],["2007-03-22",4565.69,4565.69,4565.69,4565.69,44370],["2007-03-23",4565.69,4786.61,4565.69,4786.61,34810],["2007-03-26",4565.69,4565.69,4565.69,4565.69,39230],["2007-03-27",4344.77,4344.77,4344.77,4344.77,55080],["2007-03-28",4344.77,4344.77,4160.67,4344.77,63420],["2007-03-29",4528.87,4528.87,4528.87,4528.87,27660],["2007-03-30",4528.87,4749.79,4418.41,4418.41,78430],["2007-04-02",4234.31,4344.77,4197.49,4234.31,57610],["2007-04-03",4197.49,4197.49,4123.85,4197.49,16790],["2007-04-04",4197.49,4307.95,4123.85,4307.95,46360],["2007-04-05",4234.31,4307.95,4234.31,4234.31,22080],["2007-04-06",4087.03,4123.85,4050.21,4087.03,35370],["2007-04-09",4050.21,4050.21,3976.57,4050.21,24610],["2007-04-10",4050.21,4050.21,4050.21,4050.21,24170],["2007-04-11",3976.57,4050.21,3976.57,3976.57,33940],["2007-04-12",3792.47,3829.29,3792.47,3792.47,53000],["2007-04-13",3608.37,3608.37,3608.37,3608.37,63800],["2007-04-16",3608.37,3682.01,3608.37,3608.37,78920],["2007-04-17",3608.37,3682.01,3608.37,3682.01,57430],["2007-04-18",3755.65,3866.11,3755.65,3866.11,64450],["2007-04-19",3866.11,3939.75,3829.29,3866.11,73890],["2007-04-20",3682.01,3718.83,3682.01,3682.01,29650],["2007-04-23",3534.73,3534.73,3534.73,3534.73,45540],["2007-04-24",3534.73,3682.01,3534.73,3682.01,37350],["2007-04-25",3682.01,3866.11,3682.01,3866.11,74420],["2007-05-02",3755.65,3866.11,3718.83,3755.65,20500],["2007-05-03",3755.65,3792.47,3755.65,3755.65,28580],["2007-05-04",3682.01,3682.01,3608.37,3682.01,8250],["2007-05-07",3829.29,3829.29,3829.29,3829.29,71280],["2007-05-08",3902.93,3976.57,3902.93,3902.93,42090],["2007-05-09",3829.29,3902.93,3829.29,3829.29,32090],["2007-05-10",3682.01,3755.65,3682.01,3682.01,17580],["2007-05-11",3866.11,3866.11,3866.11,3866.11,16100],["2007-05-14",3976.57,4050.21,3976.57,4013.39,57200],["2007-05-15",4087.03,4160.67,4087.03,4087.03,93830],["2007-05-16",4050.21,4087.03,4013.39,4050.21,42150],["2007-05-17",4050.21,4087.03,3976.57,4087.03,56460],["2007-05-18",4197.49,4234.31,4197.49,4234.31,87900],["2007-05-21",4271.13,4344.77,4271.13,4344.77,41970],["2007-05-22",4418.41,4528.87,4418.41,4528.87,90920],["2007-05-23",4749.79,4749.79,4749.79,4749.79,117910],["2007-05-24",4528.87,4528.87,4528.87,4528.87,55680],["2007-05-25",4528.87,4749.79,4418.41,4749.79,104030],["2007-05-28",4786.61,4933.89,4786.61,4823.43,215070],["2007-05-29",4823.43,4860.25,4823.43,4860.25,199310],["2007-05-30",4786.61,4786.61,4676.15,4786.61,111310],["2007-05-31",4749.79,4786.61,4749.79,4749.79,98570],["2007-06-01",4749.79,4823.43,4712.97,4712.97,102360],["2007-06-04",4602.51,4602.51,4565.69,4565.69,73700],["2007-06-05",4492.05,4492.05,4455.23,4455.23,53480],["2007-06-06",4455.23,4492.05,4418.41,4492.05,46290],["2007-06-07",4492.05,4602.51,4381.59,4381.59,75700],["2007-06-08",4418.41,4565.69,4418.41,4565.69,130420],["2007-06-11",4565.69,4639.33,4565.69,4639.33,138220],["2007-06-12",4834.48,4834.48,4547.28,4547.28,51860],["2007-06-13",4547.28,4595.15,4403.68,4595.15,38110],["2007-06-14",4643.01,4690.88,4643.01,4643.01,40520],["2007-06-15",4643.01,4690.88,4643.01,4643.01,39740],["2007-06-18",4643.01,4643.01,4643.01,4643.01,32650],["2007-06-19",4643.01,4643.01,4643.01,4643.01,53850],["2007-06-20",4643.01,4643.01,4595.15,4595.15,32460],["2007-06-21",4499.41,4499.41,4461.12,4461.12,31990],["2007-06-22",4547.28,4547.28,4547.28,4547.28,30290],["2007-06-25",4547.28,4547.28,4499.41,4499.41,25800],["2007-06-26",4451.55,4451.55,4403.68,4432.4,11650],["2007-06-27",4403.68,4403.68,4307.95,4307.95,24900],["2007-06-28",4307.95,4307.95,4212.22,4212.22,9930],["2007-06-29",4212.22,4212.22,4116.48,4116.48,15330],["2007-07-02",4068.62,4068.62,3925.02,3925.02,16210],["2007-07-03",3925.02,3925.02,3733.56,3925.02,33540],["2007-07-04",3925.02,4116.48,3925.02,4116.48,10440],["2007-07-05",4212.22,4212.22,4212.22,4212.22,43390],["2007-07-06",4307.95,4307.95,4307.95,4307.95,54350],["2007-07-09",4307.95,4307.95,4307.95,4307.95,40660],["2007-07-10",4307.95,4307.95,4307.95,4307.95,39750],["2007-07-11",4403.68,4518.56,4403.68,4518.56,51330],["2007-07-12",4518.56,4595.15,4518.56,4518.56,74270],["2007-07-13",4518.56,4537.71,4499.41,4537.71,56550],["2007-07-16",4537.71,4595.15,4537.71,4595.15,86730],["2007-07-17",4595.15,4595.15,4499.41,4499.41,46210],["2007-07-18",4413.25,4413.25,4307.95,4307.95,26470],["2007-07-19",4240.94,4240.94,4183.5,4212.22,30780],["2007-07-20",4212.22,4355.81,4202.64,4355.81,16800],["2007-07-23",4355.81,4499.41,4260.08,4260.08,18510],["2007-07-24",4260.08,4307.95,4260.08,4260.08,22280],["2007-07-25",4260.08,4288.8,4212.22,4288.8,35720],["2007-07-26",4288.8,4288.8,4173.92,4173.92,17080],["2007-07-27",4135.63,4135.63,4116.48,4135.63,19790],["2007-07-30",4116.48,4116.48,3992.03,3992.03,15680],["2007-07-31",3886.73,3886.73,3800.57,3800.57,53030],["2007-08-01",3905.87,3982.46,3905.87,3982.46,24350],["2007-08-02",4068.62,4068.62,3972.89,3972.89,36870],["2007-08-03",3925.02,3925.02,3877.15,3925.02,17430],["2007-08-06",3829.29,3886.73,3829.29,3829.29,13760],["2007-08-07",3829.29,3925.02,3829.29,3925.02,29830],["2007-08-08",3838.86,3886.73,3829.29,3829.29,22850],["2007-08-09",3925.02,3944.17,3877.15,3925.02,39390],["2007-08-10",3925.02,3934.59,3829.29,3905.87,21150],["2007-08-13",3829.29,3829.29,3781.42,3781.42,22800],["2007-08-14",3829.29,3877.15,3829.29,3838.86,33960],["2007-08-15",3829.29,3829.29,3800.57,3829.29,20710],["2007-08-16",3752.7,3829.29,3752.7,3771.85,11370],["2007-08-17",3771.85,3781.42,3752.7,3752.7,7810],["2007-08-20",3752.7,3925.02,3733.56,3925.02,33500],["2007-08-21",3925.02,3925.02,3877.15,3877.15,29930],["2007-08-22",3915.45,3925.02,3858.01,3925.02,56630],["2007-08-23",3925.02,3925.02,3877.15,3877.15,23670],["2007-08-24",3925.02,4020.75,3925.02,3972.89,57210],["2007-08-27",3972.89,4011.18,3925.02,3972.89,27560],["2007-08-28",3972.89,4011.18,3925.02,3972.89,49200],["2007-08-29",3972.89,4164.35,3925.02,4164.35,43160],["2007-08-30",4020.75,4116.48,4020.75,4068.62,40040],["2007-08-31",4039.9,4164.35,4039.9,4068.62,17800],["2007-09-04",4116.48,4269.66,4116.48,4260.08,38460],["2007-09-05",4260.08,4307.95,4212.22,4240.94,20820],["2007-09-06",4212.22,4212.22,4164.35,4164.35,27960],["2007-09-07",4116.48,4164.35,4020.75,4068.62,15550],["2007-09-10",4116.48,4116.48,4106.91,4116.48,36240],["2007-09-11",4116.48,4126.06,4078.19,4116.48,18240],["2007-09-12",4106.91,4116.48,4097.34,4097.34,18690],["2007-09-13",4020.75,4030.33,4020.75,4020.75,11900],["2007-09-14",4020.75,4116.48,4020.75,4020.75,32460],["2007-09-17",4020.75,4068.62,4020.75,4068.62,28590],["2007-09-18",4039.9,4068.62,4020.75,4068.62,14050],["2007-09-19",4059.05,4116.48,4020.75,4116.48,25550],["2007-09-20",4212.22,4212.22,4164.35,4212.22,39110],["2007-09-21",4212.22,4212.22,4116.48,4164.35,19760],["2007-09-24",4164.35,4164.35,4068.62,4116.48,26080],["2007-09-25",4164.35,4202.64,4154.78,4202.64,41470],["2007-09-26",4212.22,4260.08,4212.22,4260.08,119190],["2007-09-27",4260.08,4260.08,4212.22,4250.51,45870],["2007-09-28",4260.08,4288.8,4231.36,4279.23,44240],["2007-10-01",4403.68,4451.55,4317.52,4451.55,86050],["2007-10-02",4499.41,4518.56,4451.55,4470.69,100450],["2007-10-03",4470.69,4470.69,4403.68,4422.83,55970],["2007-10-04",4403.68,4422.83,4317.52,4317.52,55210],["2007-10-05",4403.68,4403.68,4307.95,4346.24,25240],["2007-10-08",4307.95,4403.68,4260.08,4260.08,62420],["2007-10-09",4470.69,4470.69,4470.69,4470.69,96100],["2007-10-10",4690.88,4690.88,4547.28,4681.3,220240],["2007-10-11",4690.88,4690.88,4595.15,4643.01,87760],["2007-10-12",4547.28,4595.15,4537.71,4547.28,42500],["2007-10-15",4547.28,4547.28,4480.27,4499.41,65930],["2007-10-16",4595.15,4595.15,4499.41,4595.15,91250],["2007-10-17",4643.01,4690.88,4595.15,4595.15,80810],["2007-10-18",4547.28,4547.28,4499.41,4547.28,59970],["2007-10-19",4499.41,4499.41,4413.25,4499.41,34920],["2007-10-22",4499.41,4499.41,4355.81,4374.96,79920],["2007-10-23",4307.95,4307.95,4260.08,4269.66,55390],["2007-10-24",4164.35,4307.95,4164.35,4307.95,58850],["2007-10-25",4307.95,4307.95,4212.22,4307.95,58450],["2007-10-26",4307.95,4355.81,4260.08,4269.66,50300],["2007-10-29",4221.79,4307.95,4193.07,4193.07,28500],["2007-10-30",4394.11,4394.11,4394.11,4394.11,95520],["2007-10-31",4604.72,4604.72,4403.68,4403.68,228660],["2007-11-01",4355.81,4403.68,4307.95,4355.81,58720],["2007-11-02",4403.68,4403.68,4307.95,4307.95,50930],["2007-11-05",4212.22,4307.95,4173.92,4173.92,22550],["2007-11-06",4212.22,4260.08,4212.22,4212.22,51430],["2007-11-07",4212.22,4221.79,4202.64,4202.64,21470],["2007-11-08",4173.92,4212.22,4126.06,4126.06,30730],["2007-11-09",4097.34,4116.48,4039.9,4039.9,35120],["2007-11-12",4020.75,4068.62,3925.02,3925.02,57640],["2007-11-13",3829.29,3925.02,3743.13,3743.13,75970],["2007-11-14",3743.13,3925.02,3743.13,3925.02,20330],["2007-11-15",4020.75,4068.62,3925.02,3972.89,44920],["2007-11-16",3972.89,4020.75,3972.89,4011.18,29670],["2007-11-19",4020.75,4068.62,3972.89,4020.75,34230],["2007-11-20",4020.75,4020.75,3972.89,4020.75,31020],["2007-11-21",3915.45,4001.61,3915.45,4001.61,13240],["2007-11-22",4001.61,4020.75,3982.46,3992.03,15440],["2007-11-23",4020.75,4020.75,3972.89,3982.46,14390],["2007-11-26",4020.75,4020.75,3972.89,4020.75,11810],["2007-11-27",4020.75,4020.75,3953.74,3953.74,27280],["2007-11-28",3944.17,4001.61,3944.17,3944.17,26810],["2007-11-29",3992.03,4001.61,3953.74,3953.74,16450],["2007-11-30",3953.74,3972.89,3944.17,3972.89,10490],["2007-12-03",4011.18,4011.18,3972.89,3972.89,14930],["2007-12-04",3972.89,3972.89,3934.59,3972.89,29790],["2007-12-05",3925.02,3953.74,3925.02,3925.02,14720],["2007-12-06",3896.3,3925.02,3896.3,3905.87,5670],["2007-12-07",3925.02,3925.02,3905.87,3925.02,15650],["2007-12-10",3877.15,3877.15,3867.58,3867.58,5550],["2007-12-11",3800.57,3800.57,3781.42,3800.57,15240],["2007-12-12",3781.42,3925.02,3781.42,3810.14,19080],["2007-12-13",3810.14,3810.14,3781.42,3781.42,9550],["2007-12-14",3733.56,3829.29,3733.56,3752.7,8940],["2007-12-17",3733.56,3752.7,3733.56,3752.7,22690],["2007-12-18",3637.82,3733.56,3637.82,3733.56,21710],["2007-12-19",3819.71,3829.29,3781.42,3829.29,16790],["2007-12-20",3829.29,3829.29,3733.56,3733.56,10630],["2007-12-21",3733.56,3800.57,3733.56,3800.57,8210],["2007-12-24",3752.7,3762.28,3733.56,3743.13,16900],["2007-12-25",3656.97,3714.41,3656.97,3695.26,18800],["2007-12-26",3647.4,3771.85,3647.4,3771.85,18700],["2007-12-27",3771.85,3781.42,3752.7,3752.7,7060],["2007-12-28",3810.14,3810.14,3733.56,3733.56,2140],["2008-01-02",3733.56,3752.7,3695.26,3695.26,6010],["2008-01-03",3685.69,3685.69,3666.54,3676.12,4310],["2008-01-04",3647.4,3656.97,3618.68,3628.25,10900],["2008-01-07",3551.66,3561.24,3484.65,3484.65,19550],["2008-01-08",3561.24,3589.96,3542.09,3589.96,17020],["2008-01-09",3561.24,3561.24,3484.65,3484.65,14340],["2008-01-10",3312.33,3350.63,3312.33,3321.91,11000],["2008-01-11",3283.61,3379.35,3283.61,3379.35,26490],["2008-01-14",3379.35,3379.35,3235.75,3235.75,11000],["2008-01-15",3159.16,3178.31,3082.58,3082.58,36920],["2008-01-16",3235.75,3235.75,3226.17,3235.75,23670],["2008-01-17",3254.89,3254.89,3159.16,3159.16,30770],["2008-01-18",3235.75,3312.33,3207.03,3312.33,34780],["2008-01-21",3312.33,3350.63,3254.89,3350.63,24050],["2008-01-22",3207.03,3350.63,3207.03,3350.63,33790],["2008-01-23",3254.89,3274.04,3207.03,3254.89,41950],["2008-01-24",3302.76,3302.76,3254.89,3254.89,32030],["2008-01-25",3216.6,3302.76,3178.31,3302.76,8740],["2008-01-28",3302.76,3302.76,3254.89,3293.19,28520],["2008-01-29",3302.76,3427.21,3293.19,3427.21,41690],["2008-01-30",3561.24,3589.96,3542.09,3589.96,38740],["2008-01-31",3589.96,3637.82,3446.36,3637.82,24860],["2008-02-01",3685.69,3733.56,3637.82,3733.56,10830],["2008-02-12",3733.56,3733.56,3561.24,3589.96,7510],["2008-02-13",3522.94,3522.94,3446.36,3446.36,10400],["2008-02-14",3542.09,3542.09,3494.23,3494.23,4000],["2008-02-15",3350.63,3446.36,3350.63,3408.07,6780],["2008-02-18",3245.32,3350.63,3245.32,3245.32,43520],["2008-02-19",3159.16,3254.89,3159.16,3254.89,16730],["2008-02-20",3140.02,3254.89,3140.02,3140.02,19850],["2008-02-21",2996.42,2996.42,2986.84,2986.84,23640],["2008-02-22",2843.25,2967.7,2843.25,2967.7,31640],["2008-02-25",3063.43,3111.3,3063.43,3111.3,33560],["2008-02-26",3101.72,3101.72,2958.12,2958.12,16380],["2008-02-27",2958.12,3015.56,2871.97,2871.97,22410],["2008-02-28",2871.97,2891.11,2871.97,2891.11,37200],["2008-02-29",2871.97,2871.97,2824.1,2824.1,29840],["2008-03-03",2785.81,2824.1,2690.07,2690.07,27720],["2008-03-04",2556.05,2632.64,2556.05,2556.05,67030],["2008-03-05",2469.89,2489.04,2431.6,2460.32,32520],["2008-03-06",2575.2,2575.2,2575.2,2575.2,1200],["2008-03-07",2699.65,2699.65,2699.65,2699.65,1000],["2008-03-10",2833.67,2833.67,2833.67,2833.67,86310],["2008-03-11",2699.65,2871.97,2699.65,2776.23,33440],["2008-03-12",2680.5,2814.53,2680.5,2776.23,47340],["2008-03-13",2824.1,2824.1,2776.23,2824.1,19560],["2008-03-14",2776.23,2814.53,2776.23,2776.23,24130],["2008-03-17",2737.94,2776.23,2737.94,2776.23,57320],["2008-03-18",2661.36,2680.5,2642.21,2642.21,33830],["2008-03-19",2594.34,2642.21,2584.77,2584.77,29440],["2008-03-20",2680.5,2709.22,2584.77,2584.77,43000],["2008-03-21",2584.77,2584.77,2546.48,2575.2,15400],["2008-03-24",2546.48,2556.05,2517.76,2517.76,44990],["2008-03-25",2412.45,2412.45,2393.3,2393.3,70020],["2008-03-26",2508.18,2508.18,2364.59,2364.59,50510],["2008-03-27",2383.73,2383.73,2383.73,2383.73,3130],["2008-03-28",2402.88,2402.88,2402.88,2402.88,3350],["2008-03-31",2422.02,2422.02,2422.02,2422.02,4000],["2008-04-01",2441.17,2441.17,2441.17,2441.17,5200],["2008-04-02",2460.32,2460.32,2460.32,2460.32,10],["2008-04-03",2479.46,2479.46,2479.46,2479.46,20],["2008-04-04",2498.61,2498.61,2498.61,2498.61,20],["2008-04-07",2546.48,2546.48,2546.48,2546.48,2380],["2008-04-08",2594.34,2594.34,2527.33,2584.77,33350],["2008-04-09",2584.77,2594.34,2536.9,2565.62,8630],["2008-04-10",2517.76,2536.9,2517.76,2517.76,15710],["2008-04-11",2469.89,2469.89,2469.89,2469.89,21580],["2008-04-16",2422.02,2422.02,2422.02,2422.02,2500],["2008-04-17",2374.16,2469.89,2374.16,2469.89,14200],["2008-04-18",2469.89,2469.89,2422.02,2422.02,3110],["2008-04-21",2374.16,2393.3,2374.16,2383.73,8570],["2008-04-22",2345.44,2345.44,2345.44,2345.44,7410],["2008-04-23",2307.15,2307.15,2307.15,2307.15,1650],["2008-04-24",2268.85,2268.85,2268.85,2268.85,6660],["2008-04-25",2230.56,2268.85,2230.56,2249.71,18640],["2008-04-28",2249.71,2288.0,2249.71,2288.0,8190],["2008-04-29",2326.29,2326.29,2297.57,2316.72,9850],["2008-05-05",2288.0,2316.72,2278.43,2316.72,6020],["2008-05-06",2278.43,2288.0,2278.43,2278.43,610],["2008-05-07",2240.13,2240.13,2240.13,2240.13,1930],["2008-05-08",2201.84,2201.84,2201.84,2201.84,1300],["2008-05-09",2163.55,2163.55,2163.55,2163.55,820],["2008-05-12",2125.25,2125.25,2125.25,2125.25,10],["2008-05-13",2086.96,2086.96,2086.96,2086.96,10],["2008-05-14",2048.67,2048.67,2048.67,2048.67,360],["2008-05-15",2010.38,2010.38,2010.38,2010.38,3190],["2008-05-16",1972.08,1972.08,1972.08,1972.08,11530],["2008-05-19",1933.79,1933.79,1933.79,1933.79,2800],["2008-05-20",1895.5,1895.5,1895.5,1895.5,4520],["2008-05-21",1866.78,1866.78,1866.78,1866.78,10],["2008-05-22",1838.06,1838.06,1838.06,1838.06,10],["2008-05-23",1809.34,1809.34,1809.34,1809.34,870],["2008-05-26",1780.62,1780.62,1780.62,1780.62,10],["2008-05-30",1751.9,1751.9,1751.9,1751.9,9620],["2008-06-02",1723.18,1723.18,1723.18,1723.18,170],["2008-06-03",1694.46,1694.46,1694.46,1694.46,15390],["2008-06-04",1665.74,1665.74,1665.74,1665.74,10000],["2008-06-05",1637.02,1637.02,1637.02,1637.02,19800],["2008-06-06",1608.3,1608.3,1608.3,1608.3,28310],["2008-06-09",1585.33,1585.33,1585.33,1585.33,3010],["2008-06-10",1585.33,1585.33,1563.31,1563.31,1790],["2008-06-11",1541.29,1585.33,1541.29,1585.33,21620],["2008-06-12",1607.34,1607.34,1585.33,1607.34,73370],["2008-06-13",1629.36,1629.36,1629.36,1629.36,1470],["2008-06-16",1651.38,1651.38,1651.38,1651.38,3110],["2008-06-17",1684.41,1684.41,1684.41,1684.41,200],["2008-06-18",1717.44,1717.44,1651.38,1651.38,55490],["2008-06-19",1607.34,1607.34,1607.34,1607.34,3360],["2008-06-20",1563.31,1563.31,1563.31,1563.31,1710],["2008-06-23",1607.34,1607.34,1541.29,1563.31,26380],["2008-06-24",1607.34,1607.34,1552.3,1563.31,23600],["2008-06-25",1563.31,1607.34,1563.31,1607.34,34920],["2008-06-26",1651.38,1651.38,1563.31,1629.36,20840],["2008-06-27",1596.33,1651.38,1585.33,1651.38,15620],["2008-06-30",1618.35,1651.38,1607.34,1651.38,11980],["2008-07-01",1651.38,1695.42,1651.38,1695.42,18500],["2008-07-02",1728.44,1739.45,1695.42,1739.45,39940],["2008-07-03",1728.44,1783.49,1728.44,1783.49,23100],["2008-07-04",1827.53,1827.53,1827.53,1827.53,10720],["2008-07-07",1871.56,1871.56,1783.49,1783.49,42160],["2008-07-08",1739.45,1761.47,1739.45,1761.47,27660],["2008-07-09",1761.47,1761.47,1717.44,1761.47,20910],["2008-07-10",1761.47,1783.49,1717.44,1761.47,40130],["2008-07-11",1761.47,1805.51,1728.44,1805.51,55420],["2008-07-14",1838.54,1849.55,1838.54,1849.55,36570],["2008-07-15",1904.59,1904.59,1904.59,1904.59,31740],["2008-07-16",1959.64,1959.64,1948.63,1959.64,79630],["2008-07-17",2014.68,2014.68,1981.66,2014.68,25720],["2008-07-18",1959.64,2003.67,1959.64,1959.64,36160],["2008-07-21",1904.59,1904.59,1904.59,1904.59,3420],["2008-07-22",1849.55,1849.55,1849.55,1849.55,10],["2008-07-23",1794.5,1794.5,1794.5,1794.5,2840],["2008-07-24",1750.46,1750.46,1750.46,1750.46,7350],["2008-07-25",1706.43,1706.43,1706.43,1706.43,30750],["2008-07-28",1662.39,1750.46,1662.39,1739.45,23290],["2008-07-29",1783.49,1783.49,1783.49,1783.49,17840],["2008-07-30",1827.53,1827.53,1739.45,1739.45,22880],["2008-07-31",1695.42,1739.45,1695.42,1739.45,14220],["2008-08-01",1695.42,1695.42,1695.42,1695.42,8800],["2008-08-04",1651.38,1695.42,1651.38,1651.38,13960],["2008-08-05",1607.34,1607.34,1607.34,1607.34,3020],["2008-08-06",1563.31,1640.37,1563.31,1585.33,18950],["2008-08-07",1629.36,1629.36,1574.32,1574.32,33470],["2008-08-08",1574.32,1607.34,1574.32,1574.32,31290],["2008-08-11",1618.35,1618.35,1618.35,1618.35,12880],["2008-08-12",1662.39,1662.39,1662.39,1662.39,24870],["2008-08-13",1684.41,1684.41,1651.38,1673.4,17170],["2008-08-14",1717.44,1717.44,1695.42,1717.44,39090],["2008-08-15",1761.47,1761.47,1761.47,1761.47,8450],["2008-08-18",1761.47,1827.53,1761.47,1827.53,32160],["2008-08-19",1761.47,1827.53,1739.45,1739.45,29750],["2008-08-20",1673.4,1739.45,1673.4,1673.4,30750],["2008-08-21",1673.4,1750.46,1673.4,1750.46,24340],["2008-08-22",1750.46,1805.51,1750.46,1750.46,33500],["2008-08-25",1816.52,1827.53,1816.52,1827.53,49300],["2008-08-26",1915.6,1915.6,1915.6,1915.6,13780],["2008-08-27",1992.67,2003.67,1915.6,2003.67,123060],["2008-08-28",1904.59,1904.59,1904.59,1904.59,27700],["2008-08-29",1816.52,1816.52,1816.52,1816.52,22590],["2008-09-03",1904.59,1904.59,1904.59,1904.59,27870],["2008-09-04",1937.62,1970.65,1926.61,1948.63,33610],["2008-09-05",1981.66,1992.67,1871.56,1981.66,59310],["2008-09-08",2069.73,2080.74,1904.59,2025.69,93490],["2008-09-09",2091.75,2124.78,2091.75,2124.78,118650],["2008-09-10",2223.86,2223.86,2091.75,2201.84,93000],["2008-09-11",2091.75,2146.79,2091.75,2091.75,58400],["2008-09-12",1992.67,1992.67,1992.67,1992.67,2560],["2008-09-15",1893.58,2080.74,1893.58,1893.58,84070],["2008-09-16",1805.51,1805.51,1805.51,1805.51,35350],["2008-09-17",1717.44,1717.44,1717.44,1717.44,29650],["2008-09-18",1640.37,1640.37,1640.37,1640.37,12220],["2008-09-19",1585.33,1717.44,1585.33,1717.44,139570],["2008-09-22",1794.5,1794.5,1794.5,1794.5,7300],["2008-09-23",1706.43,1794.5,1706.43,1706.43,87370],["2008-09-24",1750.46,1750.46,1651.38,1684.41,15760],["2008-09-25",1684.41,1717.44,1662.39,1717.44,24300],["2008-09-26",1794.5,1794.5,1728.44,1794.5,39900],["2008-09-29",1794.5,1794.5,1706.43,1728.44,19310],["2008-09-30",1651.38,1651.38,1651.38,1651.38,70740],["2008-10-01",1728.44,1728.44,1651.38,1728.44,22060],["2008-10-02",1805.51,1805.51,1805.51,1805.51,42720],["2008-10-03",1871.56,1882.57,1838.54,1849.55,86160],["2008-10-06",1794.5,1794.5,1761.47,1761.47,37830],["2008-10-07",1684.41,1695.42,1673.4,1673.4,36500],["2008-10-08",1618.35,1706.43,1618.35,1695.42,25720],["2008-10-09",1695.42,1761.47,1662.39,1739.45,47120],["2008-10-10",1673.4,1673.4,1662.39,1662.39,22030],["2008-10-13",1706.43,1706.43,1629.36,1673.4,8310],["2008-10-14",1750.46,1750.46,1750.46,1750.46,20880],["2008-10-15",1783.49,1794.5,1761.47,1794.5,32460],["2008-10-16",1706.43,1739.45,1706.43,1706.43,21840],["2008-10-17",1717.44,1728.44,1695.42,1728.44,13980],["2008-10-20",1706.43,1728.44,1695.42,1695.42,27190],["2008-10-21",1761.47,1761.47,1706.43,1728.44,42660],["2008-10-22",1695.42,1706.43,1684.41,1684.41,17430],["2008-10-23",1629.36,1651.38,1607.34,1607.34,34250],["2008-10-24",1607.34,1651.38,1607.34,1607.34,27550],["2008-10-27",1574.32,1607.34,1530.28,1530.28,29410],["2008-10-28",1464.22,1574.32,1464.22,1563.31,24160],["2008-10-29",1640.37,1640.37,1607.34,1629.36,38610],["2008-10-30",1640.37,1651.38,1618.35,1640.37,17790],["2008-10-31",1640.37,1640.37,1596.33,1629.36,18630],["2008-11-03",1640.37,1640.37,1552.3,1552.3,24940],["2008-11-04",1563.31,1629.36,1552.3,1629.36,30450],["2008-11-05",1706.43,1706.43,1673.4,1706.43,51100],["2008-11-06",1651.38,1706.43,1640.37,1695.42,33980],["2008-11-07",1618.35,1618.35,1618.35,1618.35,16750],["2008-11-10",1618.35,1640.37,1607.34,1640.37,12410],["2008-11-11",1585.33,1585.33,1563.31,1563.31,31120],["2008-11-12",1519.27,1618.35,1519.27,1618.35,10770],["2008-11-13",1563.31,1607.34,1563.31,1596.33,11700],["2008-11-14",1640.37,1640.37,1596.33,1596.33,17470],["2008-11-17",1541.29,1574.32,1541.29,1574.32,3500],["2008-11-18",1552.3,1574.32,1541.29,1563.31,16280],["2008-11-19",1596.33,1596.33,1552.3,1552.3,1160],["2008-11-20",1508.26,1552.3,1508.26,1541.29,23680],["2008-11-21",1497.25,1541.29,1497.25,1541.29,10920],["2008-11-24",1497.25,1563.31,1497.25,1563.31,8240],["2008-11-25",1541.29,1563.31,1541.29,1563.31,5530],["2008-11-26",1574.32,1574.32,1563.31,1574.32,26020],["2008-11-27",1530.28,1530.28,1519.27,1519.27,17400],["2008-11-28",1574.32,1585.33,1541.29,1585.33,15970],["2008-12-01",1552.3,1585.33,1552.3,1585.33,6010],["2008-12-02",1541.29,1541.29,1519.27,1541.29,5940],["2008-12-03",1541.29,1541.29,1541.29,1541.29,9000],["2008-12-04",1519.27,1541.29,1519.27,1541.29,12220],["2008-12-05",1508.26,1541.29,1508.26,1508.26,15880],["2008-12-08",1508.26,1519.27,1508.26,1508.26,36460],["2008-12-09",1508.26,1519.27,1508.26,1519.27,4060],["2008-12-10",1486.24,1519.27,1486.24,1497.25,17710],["2008-12-11",1486.24,1519.27,1486.24,1508.26,11790],["2008-12-12",1541.29,1574.32,1541.29,1574.32,8760],["2008-12-15",1541.29,1607.34,1541.29,1596.33,3110],["2008-12-16",1541.29,1541.29,1519.27,1519.27,8000],["2008-12-17",1519.27,1519.27,1519.27,1519.27,6400],["2008-12-18",1519.27,1541.29,1519.27,1541.29,1510],["2008-12-19",1508.26,1541.29,1508.26,1541.29,13990],["2008-12-22",1563.31,1563.31,1530.28,1530.28,3200],["2008-12-23",1541.29,1541.29,1519.27,1519.27,2240],["2008-12-24",1486.24,1519.27,1486.24,1508.26,2350],["2008-12-25",1497.25,1519.27,1497.25,1519.27,470],["2008-12-26",1508.26,1541.29,1508.26,1541.29,5700],["2008-12-29",1497.25,1585.33,1497.25,1541.29,6380],["2008-12-30",1563.31,1563.31,1541.29,1541.29,6720],["2008-12-31",1541.29,1574.32,1519.27,1574.32,14380],["2009-01-02",1563.31,1563.31,1552.3,1552.3,2400],["2009-01-05",1574.32,1574.32,1574.32,1574.32,20],["2009-01-06",1596.33,1596.33,1574.32,1574.32,5340],["2009-01-07",1574.32,1596.33,1574.32,1596.33,30260],["2009-01-08",1574.32,1574.32,1530.28,1530.28,6990],["2009-01-09",1519.27,1519.27,1519.27,1519.27,600],["2009-01-12",1519.27,1552.3,1519.27,1552.3,2010],["2009-01-13",1541.29,1552.3,1541.29,1541.29,2200],["2009-01-14",1552.3,1552.3,1541.29,1541.29,4090],["2009-01-15",1552.3,1552.3,1541.29,1541.29,6030],["2009-01-16",1574.32,1574.32,1541.29,1563.31,9690],["2009-01-19",1563.31,1563.31,1541.29,1541.29,8240],["2009-01-20",1519.27,1530.28,1519.27,1530.28,7390],["2009-01-21",1552.3,1552.3,1552.3,1552.3,2510],["2009-01-22",1618.35,1618.35,1519.27,1519.27,50910],["2009-01-23",1475.23,1585.33,1475.23,1486.24,62080],["2009-02-02",1475.23,1486.24,1431.2,1453.21,14760],["2009-02-03",1431.2,1475.23,1431.2,1442.21,8400],["2009-02-04",1475.23,1475.23,1442.21,1442.21,8630],["2009-02-05",1464.22,1464.22,1398.17,1442.21,12580],["2009-02-06",1431.2,1464.22,1431.2,1464.22,4020],["2009-02-09",1464.22,1464.22,1464.22,1464.22,4490],["2009-02-10",1464.22,1464.22,1442.21,1442.21,1900],["2009-02-11",1431.2,1464.22,1431.2,1464.22,1860],["2009-02-12",1464.22,1464.22,1442.21,1442.21,5190],["2009-02-13",1453.21,1464.22,1453.21,1453.21,10030],["2009-02-16",1464.22,1475.23,1464.22,1475.23,6570],["2009-02-17",1464.22,1475.23,1453.21,1464.22,19400],["2009-02-18",1453.21,1453.21,1453.21,1453.21,8820],["2009-02-19",1431.2,1475.23,1431.2,1475.23,6910],["2009-02-20",1486.24,1486.24,1464.22,1475.23,14730],["2009-02-23",1453.21,1475.23,1453.21,1453.21,14980],["2009-02-24",1442.21,1464.22,1442.21,1453.21,17800],["2009-02-25",1475.23,1519.27,1475.23,1486.24,2700],["2009-02-26",1431.2,1475.23,1431.2,1475.23,3500],["2009-02-27",1475.23,1475.23,1475.23,1475.23,2340],["2009-03-02",1475.23,1486.24,1442.21,1486.24,3130],["2009-03-03",1442.21,1475.23,1442.21,1442.21,2550],["2009-03-04",1442.21,1464.22,1442.21,1464.22,5630],["2009-03-05",1464.22,1464.22,1442.21,1464.22,5750],["2009-03-06",1442.21,1464.22,1431.2,1464.22,26590],["2009-03-09",1464.22,1464.22,1464.22,1464.22,1000],["2009-03-10",1453.21,1475.23,1453.21,1475.23,9110],["2009-03-11",1486.24,1497.25,1475.23,1486.24,10120],["2009-03-12",1486.24,1486.24,1464.22,1475.23,5210],["2009-03-13",1486.24,1497.25,1486.24,1486.24,8470],["2009-03-16",1497.25,1508.26,1464.22,1486.24,9670],["2009-03-17",1475.23,1552.3,1475.23,1541.29,11290],["2009-03-18",1563.31,1563.31,1530.28,1530.28,57930],["2009-03-19",1497.25,1519.27,1486.24,1497.25,11270],["2009-03-20",1497.25,1508.26,1453.21,1486.24,11390],["2009-03-23",1475.23,1497.25,1475.23,1497.25,4990],["2009-03-24",1519.27,1530.28,1497.25,1508.26,6330],["2009-03-25",1486.24,1519.27,1486.24,1486.24,8740],["2009-03-26",1486.24,1497.25,1475.23,1486.24,16740],["2009-03-27",1508.26,1508.26,1486.24,1486.24,6900],["2009-03-30",1464.22,1475.23,1464.22,1475.23,4470],["2009-03-31",1475.23,1475.23,1453.21,1475.23,9240],["2009-04-01",1475.23,1508.26,1475.23,1508.26,9340],["2009-04-02",1530.28,1552.3,1508.26,1552.3,33300],["2009-04-03",1618.35,1629.36,1585.33,1629.36,66940],["2009-04-07",1596.33,1673.4,1585.33,1673.4,33320],["2009-04-08",1618.35,1695.42,1596.33,1618.35,19520],["2009-04-09",1618.35,1618.35,1574.32,1585.33,9960],["2009-04-10",1640.37,1640.37,1596.33,1618.35,60640],["2009-04-13",1662.39,1695.42,1651.38,1673.4,71520],["2009-04-14",1662.39,1662.39,1629.36,1662.39,22520],["2009-04-15",1607.34,1651.38,1607.34,1607.34,9200],["2009-04-16",1607.34,1629.36,1596.33,1618.35,61340],["2009-04-17",1607.34,1607.34,1541.29,1552.3,37210],["2009-04-20",1486.24,1497.25,1486.24,1486.24,26210],["2009-04-21",1475.23,1486.24,1453.21,1486.24,22240],["2009-04-22",1486.24,1508.26,1475.23,1508.26,15000],["2009-04-23",1508.26,1508.26,1486.24,1486.24,17180],["2009-04-24",1486.24,1497.25,1475.23,1486.24,31060],["2009-04-27",1508.26,1508.26,1486.24,1486.24,6390],["2009-04-28",1486.24,1497.25,1475.23,1497.25,5240],["2009-04-29",1508.26,1508.26,1464.22,1486.24,23120],["2009-05-04",1541.29,1552.3,1541.29,1552.3,86760],["2009-05-05",1629.36,1629.36,1607.34,1607.34,89630],["2009-05-06",1541.29,1607.34,1541.29,1552.3,25760],["2009-05-07",1596.33,1596.33,1574.32,1574.32,25300],["2009-05-08",1563.31,1574.32,1541.29,1552.3,29840],["2009-05-11",1541.29,1563.31,1530.28,1541.29,30910],["2009-05-12",1530.28,1574.32,1530.28,1563.31,53800],["2009-05-13",1563.31,1607.34,1541.29,1541.29,46970],["2009-05-14",1563.31,1574.32,1552.3,1574.32,29520],["2009-05-15",1596.33,1640.37,1585.33,1629.36,76880],["2009-05-18",1629.36,1651.38,1629.36,1651.38,44950],["2009-05-19",1706.43,1728.44,1684.41,1728.44,149680],["2009-05-20",1805.51,1805.51,1805.51,1805.51,64720],["2009-05-21",1893.58,1893.58,1816.52,1893.58,220200],["2009-05-22",1827.53,1882.57,1805.51,1816.52,69590],["2009-05-25",1849.55,1904.59,1849.55,1893.58,96960],["2009-05-26",1948.63,1948.63,1849.55,1871.56,69570],["2009-05-27",1827.53,1838.54,1783.49,1816.52,92060],["2009-05-28",1816.52,1849.55,1816.52,1849.55,92330],["2009-05-29",1904.59,1904.59,1783.49,1838.54,60080],["2009-06-01",1871.56,1904.59,1860.56,1904.59,88840],["2009-06-02",1970.65,1970.65,1904.59,1904.59,88500],["2009-06-03",1869.96,1939.22,1869.96,1904.59,39480],["2009-06-04",1904.59,1939.22,1904.59,1916.13,104590],["2009-06-05",1985.39,2008.48,1973.85,2008.48,175170],["2009-06-08",2100.82,2100.82,2100.82,2100.82,125913],["2009-06-09",2158.54,2158.54,2089.28,2123.91,79810],["2009-06-10",2031.56,2043.11,2020.02,2020.02,66970],["2009-06-11",1973.85,2077.74,1973.85,2054.65,61740],["2009-06-12",2077.74,2089.28,1962.31,1996.94,82800],["2009-06-15",1927.68,1939.22,1904.59,1916.13,62990],["2009-06-16",1823.79,1846.88,1823.79,1823.79,49480],["2009-06-17",1766.08,1846.88,1742.99,1742.99,127400],["2009-06-18",1789.16,1800.71,1777.62,1777.62,35740],["2009-06-19",1789.16,1812.25,1777.62,1812.25,46230],["2009-06-22",1742.99,1777.62,1731.45,1742.99,47060],["2009-06-23",1685.28,1731.45,1685.28,1731.45,51370],["2009-06-24",1812.25,1812.25,1766.08,1812.25,63450],["2009-06-25",1858.42,1858.42,1731.45,1731.45,39870],["2009-06-26",1789.16,1789.16,1662.19,1731.45,62280],["2009-06-29",1685.28,1731.45,1685.28,1696.82,24940],["2009-06-30",1754.53,1754.53,1685.28,1685.28,19060],["2009-07-01",1650.65,1650.65,1627.56,1639.1,37550],["2009-07-02",1639.1,1696.82,1639.1,1650.65,9920],["2009-07-03",1569.85,1650.65,1569.85,1650.65,11820],["2009-07-06",1662.19,1731.45,1662.19,1731.45,27730],["2009-07-07",1731.45,1731.45,1696.82,1719.9,10050],["2009-07-08",1719.9,1800.71,1719.9,1800.71,77390],["2009-07-09",1812.25,1846.88,1789.16,1789.16,18800],["2009-07-10",1869.96,1869.96,1789.16,1800.71,58070],["2009-07-13",1766.08,1777.62,1742.99,1754.53,28660],["2009-07-14",1754.53,1754.53,1731.45,1731.45,27670],["2009-07-15",1777.62,1812.25,1731.45,1812.25,64460],["2009-07-16",1846.88,1869.96,1823.79,1869.96,91740],["2009-07-17",1869.96,1869.96,1800.71,1823.79,22110],["2009-07-20",1777.62,1846.88,1766.08,1766.08,24670],["2009-07-21",1754.53,1800.71,1754.53,1777.62,4190],["2009-07-22",1835.33,1858.42,1800.71,1800.71,42510],["2009-07-23",1789.16,1846.88,1789.16,1835.33,19580],["2009-07-24",1904.59,1916.13,1904.59,1916.13,81700],["2009-07-27",1973.85,1973.85,1950.76,1950.76,53450],["2009-07-28",1927.68,1950.76,1858.42,1858.42,53030],["2009-07-29",1904.59,1904.59,1869.96,1881.51,68110],["2009-07-30",1846.88,1869.96,1846.88,1846.88,70410],["2009-07-31",1904.59,1904.59,1846.88,1893.05,19630],["2009-08-03",1858.42,1858.42,1846.88,1846.88,24920],["2009-08-04",1858.42,1858.42,1846.88,1846.88,48120],["2009-08-05",1846.88,1869.96,1846.88,1858.42,33190],["2009-08-06",1858.42,1881.51,1858.42,1858.42,35690],["2009-08-07",1846.88,1846.88,1823.79,1846.88,44330],["2009-08-10",1846.88,1927.68,1846.88,1927.68,69510],["2009-08-11",1939.22,1962.31,1916.13,1962.31,152930],["2009-08-12",1950.76,1973.85,1939.22,1950.76,52200],["2009-08-13",1973.85,1973.85,1939.22,1939.22,47010],["2009-08-14",1916.13,1973.85,1881.51,1962.31,112850],["2009-08-17",1985.39,2008.48,1973.85,1996.94,88160],["2009-08-18",1962.31,1996.94,1962.31,1985.39,43740],["2009-08-19",1996.94,2020.02,1962.31,2020.02,73570],["2009-08-20",2043.11,2043.11,1962.31,1996.94,43870],["2009-08-21",2008.48,2089.28,2008.48,2077.74,158420],["2009-08-24",2077.74,2077.74,2031.56,2031.56,32690],["2009-08-25",2008.48,2031.56,2008.48,2020.02,70440],["2009-08-26",2008.48,2054.65,2008.48,2020.02,39780],["2009-08-27",2020.02,2054.65,2020.02,2020.02,7530],["2009-08-28",2020.02,2112.37,2020.02,2112.37,186470],["2009-08-31",2193.17,2216.25,2170.08,2216.25,172590],["2009-09-01",2216.25,2227.8,2170.08,2227.8,94390],["2009-09-03",2158.54,2227.8,2135.45,2181.62,78970],["2009-09-04",2181.62,2181.62,2112.37,2112.37,78590],["2009-09-07",2054.65,2089.28,2043.11,2043.11,49730],["2009-09-08",2077.74,2135.45,2077.74,2135.45,83460],["2009-09-09",2216.25,2227.8,2193.17,2216.25,123190],["2009-09-10",2193.17,2262.42,2181.62,2193.17,79150],["2009-09-11",2193.17,2204.71,2193.17,2193.17,63710],["2009-09-14",2216.25,2227.8,2204.71,2227.8,28250],["2009-09-15",2250.88,2250.88,2216.25,2239.34,84490],["2009-09-16",2239.34,2250.88,2239.34,2250.88,58700],["2009-09-17",2250.88,2262.42,2239.34,2262.42,50370],["2009-09-18",2250.88,2273.97,2250.88,2273.97,60460],["2009-09-21",2250.88,2285.51,2250.88,2250.88,74060],["2009-09-22",2250.88,2262.42,2239.34,2250.88,55960],["2009-09-23",2250.88,2308.6,2250.88,2273.97,46800],["2009-09-24",2239.34,2262.42,2227.8,2250.88,21330],["2009-09-25",2239.34,2331.68,2239.34,2331.68,170420],["2009-09-28",2400.94,2447.11,2400.94,2447.11,145750],["2009-09-29",2539.46,2539.46,2493.28,2493.28,48510],["2009-09-30",2493.28,2493.28,2389.4,2389.4,42710],["2009-10-01",2389.4,2389.4,2308.6,2308.6,75330],["2009-10-02",2216.25,2250.88,2193.17,2193.17,124010],["2009-10-05",2273.97,2285.51,2204.71,2250.88,49910],["2009-10-06",2331.68,2331.68,2273.97,2308.6,38540],["2009-10-07",2400.94,2400.94,2331.68,2354.77,51610],["2009-10-08",2412.48,2412.48,2320.14,2389.4,82630],["2009-10-09",2493.28,2493.28,2435.57,2470.2,117140],["2009-10-12",2527.91,2585.63,2493.28,2585.63,113650],["2009-10-13",2712.6,2712.6,2654.89,2712.6,150700],["2009-10-14",2828.03,2839.57,2770.32,2839.57,117660],["2009-10-15",2978.09,2978.09,2978.09,2978.09,65720],["2009-10-16",3116.61,3116.61,3001.18,3116.61,226680],["2009-10-19",3266.66,3266.66,3116.61,3151.23,220710],["2009-10-20",3185.86,3220.49,3035.8,3174.32,133610],["2009-10-21",3058.89,3151.23,3024.26,3024.26,194700],["2009-10-22",3024.26,3035.8,2908.83,2920.37,106680],["2009-10-23",2989.63,2989.63,2885.75,2885.75,77510],["2009-10-26",2816.49,2897.29,2793.4,2793.4,72160],["2009-10-27",2712.6,2770.32,2654.89,2770.32,54450],["2009-10-28",2770.32,2908.83,2770.32,2862.66,42110],["2009-10-29",2770.32,2804.94,2735.69,2781.86,57740],["2009-10-30",2897.29,2897.29,2781.86,2851.12,35050],["2009-11-02",2735.69,2735.69,2712.6,2712.6,38190],["2009-11-03",2677.97,2677.97,2585.63,2585.63,45770],["2009-11-04",2631.8,2712.6,2631.8,2631.8,40970],["2009-11-05",2631.8,2758.77,2631.8,2758.77,33960],["2009-11-06",2804.94,2804.94,2689.51,2758.77,15630],["2009-11-09",2654.89,2689.51,2643.34,2643.34,23040],["2009-11-10",2654.89,2654.89,2608.71,2631.8,13650],["2009-11-11",2724.14,2724.14,2620.26,2724.14,31040],["2009-11-12",2793.4,2793.4,2712.6,2735.69,53370],["2009-11-13",2712.6,2735.69,2712.6,2735.69,21140],["2009-11-16",2620.26,2758.77,2620.26,2666.43,16970],["2009-11-17",2654.89,2735.69,2631.8,2654.89,32170],["2009-11-18",2712.6,2712.6,2654.89,2677.97,42510],["2009-11-19",2701.06,2712.6,2654.89,2701.06,18190],["2009-11-20",2689.51,2701.06,2654.89,2654.89,26550],["2009-11-23",2654.89,2689.51,2539.46,2539.46,39490],["2009-11-24",2654.89,2654.89,2539.46,2551.0,10150],["2009-11-25",2539.46,2539.46,2424.03,2424.03,52990],["2009-11-26",2320.14,2424.03,2308.6,2308.6,115660],["2009-11-27",2193.17,2424.03,2193.17,2424.03,85360],["2009-11-30",2366.31,2516.37,2308.6,2481.74,29860],["2009-12-01",2458.66,2527.91,2447.11,2516.37,27520],["2009-12-02",2516.37,2516.37,2400.94,2400.94,29670],["2009-12-03",2354.77,2424.03,2308.6,2412.48,14580],["2009-12-04",2470.2,2470.2,2366.31,2366.31,6330],["2009-12-07",2366.31,2389.4,2331.68,2389.4,10660],["2009-12-08",2377.85,2377.85,2331.68,2366.31,21450],["2009-12-09",2297.05,2308.6,2250.88,2250.88,27610],["2009-12-10",2227.8,2227.8,2193.17,2193.17,5890],["2009-12-11",2193.17,2204.71,2135.45,2135.45,36280],["2009-12-14",2227.8,2227.8,2193.17,2193.17,13540],["2009-12-15",2193.17,2193.17,2193.17,2193.17,17000],["2009-12-16",2123.91,2123.91,2089.28,2089.28,53040],["2009-12-17",2077.74,2077.74,1996.94,2077.74,12800],["2009-12-18",2077.74,2170.08,2077.74,2146.99,7310],["2009-12-21",2193.17,2239.34,2146.99,2227.8,50320],["2009-12-22",2297.05,2297.05,2227.8,2227.8,2430],["2009-12-23",2146.99,2204.71,2146.99,2204.71,9630],["2009-12-24",2193.17,2308.6,2146.99,2308.6,26530],["2009-12-25",2377.85,2389.4,2273.97,2377.85,12650],["2009-12-28",2262.42,2389.4,2262.42,2285.51,9250],["2009-12-29",2285.51,2285.51,2193.17,2193.17,19770],["2009-12-30",2285.51,2285.51,2193.17,2285.51,29250],["2009-12-31",2377.85,2377.85,2250.88,2250.88,13200],["2010-01-04",2250.88,2354.77,2250.88,2354.77,43120],["2010-01-05",2458.66,2458.66,2354.77,2354.77,19610],["2010-01-06",2273.97,2424.03,2273.97,2354.77,25090],["2010-01-07",2424.03,2424.03,2366.31,2377.85,22780],["2010-01-08",2435.57,2435.57,2366.31,2366.31,14210],["2010-01-11",2400.94,2447.11,2400.94,2424.03,64880],["2010-01-12",2389.4,2493.28,2366.31,2366.31,15830],["2010-01-13",2320.14,2331.68,2308.6,2331.68,20300],["2010-01-14",2331.68,2389.4,2331.68,2389.4,2020],["2010-01-15",2320.14,2343.23,2308.6,2308.6,3020],["2010-01-18",2239.34,2273.97,2239.34,2239.34,44410],["2010-01-19",2262.42,2320.14,2204.71,2320.14,5490],["2010-01-20",2412.48,2412.48,2250.88,2250.88,540],["2010-01-21",2273.97,2273.97,2204.71,2204.71,12460],["2010-01-22",2204.71,2308.6,2204.71,2250.88,10080],["2010-01-25",2250.88,2285.51,2250.88,2285.51,3150],["2010-01-26",2308.6,2366.31,2297.05,2366.31,22570],["2010-01-27",2343.23,2343.23,2285.51,2285.51,6820],["2010-01-28",2216.25,2250.88,2216.25,2250.88,24500],["2010-01-29",2285.51,2285.51,2227.8,2273.97,2230],["2010-02-01",2262.42,2262.42,2262.42,2262.42,2410],["2010-02-02",2250.88,2273.97,2250.88,2273.97,3350],["2010-02-03",2273.97,2297.05,2273.97,2297.05,2200],["2010-02-04",2285.51,2308.6,2285.51,2308.6,11000],["2010-02-05",2297.05,2297.05,2216.25,2250.88,12100],["2010-02-08",2285.51,2285.51,2227.8,2250.88,1500],["2010-02-09",2250.88,2250.88,2227.8,2227.8,3570],["2010-02-10",2285.51,2285.51,2239.34,2262.42,6740],["2010-02-11",2250.88,2285.51,2250.88,2285.51,4020],["2010-02-12",2297.05,2308.6,2285.51,2308.6,4110],["2010-02-22",2331.68,2331.68,2308.6,2308.6,5390],["2010-02-23",2308.6,2308.6,2285.51,2285.51,11000],["2010-02-24",2285.51,2308.6,2285.51,2297.05,1210],["2010-02-25",2297.05,2308.6,2250.88,2297.05,1750],["2010-02-26",2297.05,2400.94,2273.97,2366.31,23320],["2010-03-01",2308.6,2320.14,2308.6,2308.6,4040],["2010-03-02",2308.6,2308.6,2308.6,2308.6,7610],["2010-03-03",2366.31,2366.31,2308.6,2331.68,3830],["2010-03-04",2377.85,2377.85,2331.68,2331.68,5980],["2010-03-05",2354.77,2354.77,2331.68,2343.23,15070],["2010-03-08",2366.31,2435.57,2354.77,2400.94,42510],["2010-03-09",2400.94,2400.94,2366.31,2400.94,21240],["2010-03-10",2400.94,2470.2,2377.85,2377.85,3940],["2010-03-11",2354.77,2377.85,2331.68,2366.31,26170],["2010-03-12",2412.48,2412.48,2343.23,2343.23,60110],["2010-03-15",2343.23,2366.31,2331.68,2343.23,34600],["2010-03-16",2343.23,2458.66,2320.14,2458.66,33390],["2010-03-17",2458.66,2527.91,2377.85,2527.91,75710],["2010-03-18",2435.57,2516.37,2412.48,2412.48,52000],["2010-03-19",2400.94,2400.94,2331.68,2331.68,47900],["2010-03-22",2331.68,2366.31,2320.14,2320.14,32000],["2010-03-23",2308.6,2308.6,2273.97,2285.51,14600],["2010-03-24",2285.51,2297.05,2273.97,2285.51,26900],["2010-03-25",2285.51,2308.6,2262.42,2262.42,31850],["2010-03-26",2331.68,2331.68,2262.42,2285.51,9980],["2010-03-29",2308.6,2308.6,2297.05,2297.05,8500],["2010-03-30",2308.6,2308.6,2262.42,2262.42,3230],["2010-03-31",2262.42,2285.51,2262.42,2273.97,22310],["2010-04-01",2262.42,2297.05,2250.88,2285.51,42830],["2010-04-02",2285.51,2308.6,2250.88,2308.6,27980],["2010-04-05",2297.05,2320.14,2297.05,2308.6,8550],["2010-04-06",2308.6,2354.77,2308.6,2331.68,35770],["2010-04-07",2343.23,2343.23,2308.6,2320.14,24960],["2010-04-08",2331.68,2343.23,2308.6,2320.14,18730],["2010-04-09",2320.14,2331.68,2308.6,2331.68,23220],["2010-04-12",2424.03,2424.03,2424.03,2424.03,113290],["2010-04-13",2424.03,2424.03,2366.31,2366.31,17680],["2010-04-14",2320.14,2366.31,2320.14,2331.68,4150],["2010-04-15",2343.23,2366.31,2343.23,2343.23,6660],["2010-04-16",2366.31,2389.4,2343.23,2366.31,40750],["2010-04-19",2366.31,2366.31,2308.6,2331.68,59300],["2010-04-20",2331.68,2343.23,2320.14,2343.23,21040],["2010-04-21",2343.23,2366.31,2331.68,2354.77,20980],["2010-04-22",2366.31,2424.03,2354.77,2377.85,68350],["2010-04-26",2458.66,2458.66,2424.03,2435.57,78620],["2010-04-27",2435.57,2447.11,2389.4,2400.94,23220],["2010-04-28",2389.4,2424.03,2389.4,2412.48,35230],["2010-04-29",2435.57,2527.91,2424.03,2527.91,210490],["2010-05-04",2643.34,2643.34,2643.34,2643.34,159950],["2010-05-05",2770.32,2770.32,2643.34,2724.14,263280],["2010-05-06",2781.86,2851.12,2747.23,2851.12,336380],["2010-05-07",2770.32,2793.4,2724.14,2735.69,146190],["2010-05-10",2654.89,2689.51,2608.71,2631.8,179100],["2010-05-11",2666.43,2666.43,2585.63,2585.63,95750],["2010-05-12",2470.2,2481.74,2458.66,2458.66,192880],["2010-05-13",2516.37,2516.37,2470.2,2470.2,27560],["2010-05-14",2585.63,2585.63,2539.46,2585.63,183240],["2010-05-17",2643.34,2654.89,2539.46,2539.46,38350],["2010-05-18",2504.83,2597.17,2504.83,2504.83,31090],["2010-05-19",2481.74,2539.46,2389.4,2389.4,48830],["2010-05-20",2308.6,2458.66,2308.6,2458.66,44320],["2010-05-21",2343.23,2412.48,2343.23,2343.23,98530],["2010-05-24",2271.66,2424.03,2271.66,2354.77,25030],["2010-05-25",2354.77,2410.17,2243.96,2396.32,6790],["2010-05-26",2410.17,2410.17,2354.77,2354.77,15800],["2010-05-27",2327.07,2354.77,2327.07,2354.77,31080],["2010-05-28",2451.73,2465.58,2424.03,2465.58,54580],["2010-05-31",2437.88,2465.58,2396.32,2424.03,8710],["2010-06-01",2424.03,2437.88,2396.32,2410.17,6660],["2010-06-02",2410.17,2424.03,2354.77,2382.47,18030],["2010-06-03",2396.32,2424.03,2382.47,2424.03,5410],["2010-06-04",2382.47,2424.03,2382.47,2410.17,4800],["2010-06-07",2327.07,2354.77,2313.21,2327.07,16530],["2010-06-08",2327.07,2327.07,2313.21,2327.07,16580],["2010-06-09",2354.77,2354.77,2299.36,2299.36,28980],["2010-06-10",2243.96,2313.21,2243.96,2313.21,11740],["2010-06-11",2299.36,2340.92,2299.36,2313.21,5200],["2010-06-14",2396.32,2396.32,2313.21,2327.07,42220],["2010-06-15",2382.47,2396.32,2340.92,2354.77,60930],["2010-06-16",2396.32,2396.32,2354.77,2354.77,24010],["2010-06-17",2382.47,2382.47,2354.77,2354.77,7410],["2010-06-18",2382.47,2382.47,2327.07,2327.07,7670],["2010-06-21",2382.47,2437.88,2327.07,2437.88,97580],["2010-06-22",2479.43,2479.43,2382.47,2382.47,16900],["2010-06-23",2354.77,2424.03,2354.77,2382.47,5790],["2010-06-24",2368.62,2451.73,2368.62,2451.73,1020],["2010-06-25",2354.77,2368.62,2340.92,2354.77,100880],["2010-06-28",2368.62,2368.62,2340.92,2340.92,7940],["2010-06-29",2327.07,2424.03,2327.07,2354.77,124750],["2010-06-30",2340.92,2340.92,2327.07,2340.92,104510],["2010-07-01",2313.21,2340.92,2313.21,2327.07,68460],["2010-07-02",2396.32,2396.32,2327.07,2327.07,42510],["2010-07-05",2313.21,2340.92,2313.21,2313.21,26970],["2010-07-06",2313.21,2313.21,2285.51,2285.51,12730],["2010-07-07",2382.47,2382.47,2285.51,2285.51,10550],["2010-07-08",2299.36,2340.92,2285.51,2285.51,21240],["2010-07-09",2285.51,2285.51,2257.81,2285.51,49050],["2010-07-12",2285.51,2285.51,2271.66,2285.51,18580],["2010-07-13",2285.51,2327.07,2285.51,2313.21,51270],["2010-07-14",2368.62,2368.62,2313.21,2313.21,246350],["2010-07-15",2327.07,2327.07,2313.21,2313.21,31050],["2010-07-16",2327.07,2327.07,2299.36,2313.21,3790],["2010-07-19",2299.36,2313.21,2285.51,2313.21,12760],["2010-07-20",2313.21,2327.07,2299.36,2327.07,35760],["2010-07-21",2327.07,2340.92,2313.21,2340.92,10300],["2010-07-22",2285.51,2313.21,2285.51,2299.36,41460],["2010-07-23",2285.51,2299.36,2271.66,2271.66,12440],["2010-07-26",2354.77,2354.77,2271.66,2271.66,7590],["2010-07-27",2285.51,2285.51,2257.81,2257.81,8130],["2010-07-28",2271.66,2271.66,2243.96,2257.81,8280],["2010-07-29",2216.25,2243.96,2216.25,2216.25,38030],["2010-07-30",2216.25,2230.1,2188.55,2216.25,8880],["2010-08-02",2188.55,2202.4,2160.85,2202.4,19110],["2010-08-03",2216.25,2216.25,2174.7,2174.7,7600],["2010-08-04",2146.99,2146.99,2133.14,2146.99,36980],["2010-08-05",2160.85,2160.85,2146.99,2146.99,4800],["2010-08-06",2188.55,2188.55,2146.99,2146.99,26250],["2010-08-09",2174.7,2174.7,2077.74,2077.74,19620],["2010-08-10",2077.74,2077.74,1980.78,2077.74,20460],["2010-08-11",2008.48,2119.29,2008.48,2119.29,6560],["2010-08-12",2119.29,2119.29,2022.33,2077.74,78790],["2010-08-13",1994.63,2077.74,1994.63,2077.74,6350],["2010-08-16",2077.74,2174.7,2077.74,2174.7,118020],["2010-08-17",2146.99,2160.85,2105.44,2105.44,47080],["2010-08-18",2119.29,2133.14,2105.44,2105.44,161000],["2010-08-19",2091.59,2091.59,2077.74,2091.59,190990],["2010-08-20",2063.89,2160.85,2050.03,2077.74,21540],["2010-08-23",2036.18,2133.14,2036.18,2050.03,3140],["2010-08-24",2050.03,2050.03,2008.48,2008.48,123000],["2010-08-25",1980.78,1994.63,1939.22,1953.07,67170],["2010-08-26",1966.92,1966.92,1883.81,1939.22,32940],["2010-08-27",1966.92,1966.92,1911.52,1939.22,12760],["2010-08-30",2022.33,2036.18,2008.48,2036.18,18740],["2010-08-31",2063.89,2063.89,2036.18,2063.89,4890],["2010-09-01",2008.48,2063.89,2008.48,2022.33,21730],["2010-09-06",2022.33,2091.59,2022.33,2063.89,20710],["2010-09-07",2022.33,2091.59,2022.33,2077.74,65200],["2010-09-08",2008.48,2022.33,2008.48,2008.48,4590],["2010-09-09",2050.03,2077.74,2022.33,2036.18,17320],["2010-09-10",2022.33,2036.18,2008.48,2008.48,31140],["2010-09-13",1980.78,2008.48,1980.78,2008.48,3780],["2010-09-14",1980.78,2008.48,1980.78,2008.48,11190],["2010-09-15",1980.78,2008.48,1980.78,2008.48,18030],["2010-09-16",1966.92,2050.03,1966.92,2050.03,530],["2010-09-17",2063.89,2063.89,2050.03,2050.03,1290],["2010-09-20",2022.33,2050.03,2022.33,2050.03,2380],["2010-09-21",2050.03,2050.03,2050.03,2050.03,230],["2010-09-22",2022.33,2050.03,2022.33,2050.03,110],["2010-09-23",2036.18,2036.18,2022.33,2022.33,7100],["2010-09-24",2022.33,2022.33,2008.48,2022.33,3720],["2010-09-27",2022.33,2022.33,1966.92,1966.92,6110],["2010-09-28",2036.18,2036.18,1966.92,2008.48,4950],["2010-09-29",2036.18,2036.18,1980.78,2008.48,4530],["2010-09-30",1966.92,1980.78,1966.92,1980.78,2420],["2010-10-01",2008.48,2008.48,2008.48,2008.48,10],["2010-10-04",1980.78,1980.78,1966.92,1966.92,12790],["2010-10-05",1953.07,1966.92,1939.22,1939.22,17280],["2010-10-06",2008.48,2008.48,1966.92,1994.63,1430],["2010-10-07",2008.48,2008.48,1953.07,1953.07,17960],["2010-10-08",2008.48,2008.48,1953.07,1953.07,129790],["2010-10-11",1939.22,1953.07,1939.22,1939.22,16040],["2010-10-12",1994.63,1994.63,1939.22,1939.22,33020],["2010-10-13",1911.52,1911.52,1911.52,1911.52,23040],["2010-10-14",1911.52,1939.22,1897.67,1897.67,46810],["2010-10-15",1897.67,1897.67,1856.11,1856.11,54760],["2010-10-18",1856.11,1856.11,1842.26,1842.26,74140],["2010-10-19",1842.26,1842.26,1800.71,1800.71,41210],["2010-10-20",1800.71,1800.71,1731.45,1773.0,27500],["2010-10-21",1856.11,1856.11,1786.85,1786.85,210],["2010-10-22",1800.71,1800.71,1731.45,1731.45,6350],["2010-10-25",1814.56,1814.56,1745.3,1800.71,1030],["2010-10-26",1828.41,1869.96,1828.41,1869.96,1020],["2010-10-27",1800.71,1800.71,1800.71,1800.71,160],["2010-10-28",1773.0,1800.71,1773.0,1800.71,3610],["2010-10-29",1773.0,1869.96,1773.0,1869.96,2010],["2010-11-01",1869.96,1869.96,1786.85,1842.26,7010],["2010-11-02",1773.0,1773.0,1773.0,1773.0,3820],["2010-11-03",1842.26,1842.26,1773.0,1773.0,1370],["2010-11-04",1842.26,1842.26,1842.26,1842.26,10],["2010-11-05",1842.26,1842.26,1842.26,1842.26,1160],["2010-11-08",1842.26,1842.26,1842.26,1842.26,0],["2010-11-09",1773.0,1828.41,1773.0,1773.0,3510],["2010-11-10",1828.41,1828.41,1828.41,1828.41,20],["2010-11-11",1773.0,1800.71,1773.0,1800.71,2020],["2010-11-12",1773.0,1773.0,1759.15,1759.15,9430],["2010-11-15",1717.6,1717.6,1717.6,1717.6,480],["2010-11-16",1662.19,1703.74,1662.19,1703.74,13610],["2010-11-17",1703.74,1703.74,1703.74,1703.74,220],["2010-11-18",1703.74,1703.74,1662.19,1689.89,13680],["2010-11-19",1662.19,1703.74,1662.19,1703.74,11320],["2010-11-22",1703.74,1703.74,1662.19,1662.19,9380],["2010-11-23",1662.19,1689.89,1662.19,1662.19,5500],["2010-11-24",1662.19,1662.19,1648.34,1662.19,5800],["2010-11-25",1689.89,1689.89,1676.04,1676.04,10730],["2010-11-26",1703.74,1703.74,1662.19,1676.04,7510],["2010-11-29",1689.89,1703.74,1676.04,1703.74,4670],["2010-11-30",1731.45,1731.45,1731.45,1731.45,8570],["2010-12-01",1759.15,1759.15,1731.45,1745.3,9040],["2010-12-02",1703.74,1828.41,1703.74,1828.41,13770],["2010-12-03",1786.85,1883.81,1786.85,1869.96,7810],["2010-12-06",1814.56,1883.81,1814.56,1869.96,11040],["2010-12-07",1814.56,1828.41,1800.71,1800.71,8570],["2010-12-08",1745.3,1745.3,1731.45,1731.45,1220],["2010-12-09",1731.45,1786.85,1731.45,1786.85,5300],["2010-12-10",1800.71,1828.41,1800.71,1814.56,12030],["2010-12-13",1814.56,1869.96,1814.56,1828.41,23520],["2010-12-14",1828.41,1828.41,1759.15,1786.85,8930],["2010-12-15",1773.0,1814.56,1703.74,1814.56,14910],["2010-12-16",1814.56,1814.56,1745.3,1814.56,3290],["2010-12-17",1814.56,1814.56,1814.56,1814.56,100],["2010-12-20",1800.71,1814.56,1800.71,1814.56,1010],["2010-12-21",1814.56,1814.56,1814.56,1814.56,17230],["2010-12-22",1814.56,1814.56,1800.71,1814.56,11410],["2010-12-23",1745.3,1759.15,1745.3,1745.3,920],["2010-12-24",1731.45,1731.45,1731.45,1731.45,30],["2010-12-27",1786.85,1786.85,1786.85,1786.85,20],["2010-12-28",1745.3,1800.71,1745.3,1759.15,1220],["2010-12-29",1773.0,1828.41,1773.0,1828.41,110],["2010-12-30",1828.41,1828.41,1828.41,1828.41,1500],["2010-12-31",1800.71,1800.71,1759.15,1800.71,8130],["2011-01-04",1800.71,1800.71,1800.71,1800.71,200],["2011-01-05",1745.3,1800.71,1745.3,1800.71,1210],["2011-01-06",1759.15,1786.85,1759.15,1786.85,1080],["2011-01-07",1773.0,1800.71,1773.0,1800.71,1030],["2011-01-10",1745.3,1745.3,1745.3,1745.3,2770],["2011-01-11",1759.15,1759.15,1703.74,1703.74,8750],["2011-01-12",1703.74,1703.74,1689.89,1689.89,3400],["2011-01-13",1689.89,1759.15,1689.89,1717.6,3500],["2011-01-14",1634.49,1731.45,1634.49,1731.45,1880],["2011-01-17",1717.6,1759.15,1717.6,1731.45,2300],["2011-01-18",1759.15,1759.15,1703.74,1703.74,2250],["2011-01-19",1676.04,1703.74,1676.04,1703.74,20220],["2011-01-20",1689.89,1717.6,1689.89,1717.6,5350],["2011-01-21",1717.6,1717.6,1676.04,1689.89,2660],["2011-01-24",1676.04,1676.04,1676.04,1676.04,4020],["2011-01-25",1662.19,1717.6,1662.19,1717.6,260],["2011-01-26",1731.45,1731.45,1731.45,1731.45,370],["2011-01-27",1717.6,1717.6,1717.6,1717.6,2200],["2011-01-28",1717.6,1745.3,1717.6,1745.3,23550],["2011-02-08",1745.3,1745.3,1745.3,1745.3,220],["2011-02-09",1745.3,1745.3,1745.3,1745.3,2000],["2011-02-10",1745.3,1773.0,1731.45,1731.45,3020],["2011-02-11",1800.71,1800.71,1759.15,1759.15,40],["2011-02-14",1745.3,1842.26,1745.3,1786.85,6320],["2011-02-15",1786.85,1800.71,1773.0,1773.0,12330],["2011-02-16",1786.85,1786.85,1759.15,1759.15,820],["2011-02-17",1759.15,1759.15,1731.45,1759.15,13090],["2011-02-18",1731.45,1759.15,1731.45,1745.3,8100],["2011-02-21",1662.19,1662.19,1662.19,1662.19,7700],["2011-02-22",1703.74,1703.74,1592.93,1606.78,5620],["2011-02-23",1676.04,1676.04,1662.19,1676.04,4730],["2011-02-24",1745.3,1745.3,1703.74,1703.74,310],["2011-02-25",1703.74,1745.3,1703.74,1745.3,200],["2011-02-28",1676.04,1676.04,1676.04,1676.04,50],["2011-03-01",1759.15,1759.15,1703.74,1703.74,11910],["2011-03-02",1648.34,1648.34,1620.63,1620.63,22640],["2011-03-03",1606.78,1620.63,1592.93,1606.78,5670],["2011-03-04",1676.04,1676.04,1676.04,1676.04,20],["2011-03-07",1703.74,1703.74,1703.74,1703.74,40],["2011-03-08",1662.19,1676.04,1662.19,1662.19,29350],["2011-03-09",1717.6,1717.6,1592.93,1648.34,20360],["2011-03-10",1689.89,1689.89,1592.93,1592.93,1220],["2011-03-11",1648.34,1662.19,1634.49,1648.34,9770],["2011-03-14",1620.63,1634.49,1620.63,1620.63,1900],["2011-03-15",1592.93,1620.63,1579.08,1620.63,8510],["2011-03-16",1634.49,1634.49,1634.49,1634.49,2000],["2011-03-17",1634.49,1634.49,1592.93,1606.78,2710],["2011-03-18",1606.78,1620.63,1606.78,1620.63,1410],["2011-03-21",1662.19,1662.19,1662.19,1662.19,10],["2011-03-22",1662.19,1662.19,1662.19,1662.19,2740],["2011-03-23",1662.19,1689.89,1648.34,1689.89,10000],["2011-03-24",1648.34,1648.34,1648.34,1648.34,5850],["2011-03-25",1703.74,1703.74,1606.78,1606.78,180],["2011-03-28",1662.19,1662.19,1606.78,1606.78,20],["2011-03-29",1606.78,1662.19,1579.08,1620.63,2560],["2011-03-30",1620.63,1662.19,1620.63,1662.19,30],["2011-03-31",1662.19,1662.19,1662.19,1662.19,10],["2011-04-01",1648.34,1662.19,1648.34,1662.19,7800],["2011-04-04",1662.19,1662.19,1606.78,1662.19,15980],["2011-04-05",1592.93,1662.19,1592.93,1662.19,240],["2011-04-06",1606.78,1648.34,1592.93,1592.93,3180],["2011-04-07",1592.93,1648.34,1592.93,1648.34,400],["2011-04-08",1648.34,1648.34,1620.63,1620.63,580],["2011-04-13",1579.08,1648.34,1579.08,1648.34,370],["2011-04-14",1579.08,1648.34,1579.08,1606.78,5510],["2011-04-15",1565.23,1606.78,1537.53,1537.53,22300],["2011-04-18",1551.38,1565.23,1537.53,1537.53,7170],["2011-04-19",1523.67,1523.67,1523.67,1523.67,17630],["2011-04-20",1537.53,1551.38,1509.82,1509.82,12080],["2011-04-21",1509.82,1509.82,1440.56,1440.56,29860],["2011-04-22",1440.56,1440.56,1440.56,1440.56,360],["2011-04-25",1426.71,1495.97,1426.71,1495.97,520],["2011-04-26",1495.97,1495.97,1468.27,1468.27,400],["2011-04-27",1468.27,1468.27,1468.27,1468.27,410],["2011-04-28",1440.56,1509.82,1440.56,1509.82,880],["2011-04-29",1495.97,1509.82,1468.27,1482.12,7250],["2011-05-04",1482.12,1482.12,1468.27,1468.27,3030],["2011-05-05",1468.27,1468.27,1399.01,1399.01,7200],["2011-05-06",1399.01,1426.71,1399.01,1426.71,4390],["2011-05-09",1454.42,1454.42,1454.42,1454.42,170],["2011-05-10",1454.42,1509.82,1426.71,1468.27,1550],["2011-05-11",1482.12,1482.12,1468.27,1468.27,1180],["2011-05-12",1454.42,1454.42,1440.56,1440.56,3170],["2011-05-13",1440.56,1454.42,1440.56,1440.56,2600],["2011-05-16",1440.56,1440.56,1412.86,1412.86,3420],["2011-05-17",1412.86,1440.56,1412.86,1440.56,900],["2011-05-18",1468.27,1468.27,1385.16,1412.86,9560],["2011-05-19",1454.42,1454.42,1385.16,1412.86,5630],["2011-05-20",1399.01,1399.01,1385.16,1385.16,5350],["2011-05-23",1357.45,1357.45,1315.9,1315.9,12400],["2011-05-24",1357.45,1357.45,1260.49,1260.49,12200],["2011-05-25",1218.94,1260.49,1218.94,1218.94,30750],["2011-05-26",1205.09,1260.49,1177.38,1260.49,2300],["2011-05-27",1288.2,1315.9,1288.2,1315.9,5600],["2011-05-30",1288.2,1288.2,1288.2,1288.2,500],["2011-05-31",1329.75,1329.75,1246.64,1288.2,1220],["2011-06-01",1329.75,1329.75,1315.9,1329.75,1700],["2011-06-02",1385.16,1385.16,1371.31,1371.31,13320],["2011-06-03",1385.16,1385.16,1315.9,1371.31,5140],["2011-06-06",1357.45,1357.45,1357.45,1357.45,3700],["2011-06-07",1371.31,1385.16,1343.6,1385.16,15780],["2011-06-08",1385.16,1385.16,1343.6,1357.45,6170],["2011-06-09",1357.45,1357.45,1357.45,1357.45,10000],["2011-06-10",1371.31,1385.16,1357.45,1371.31,11010],["2011-06-13",1385.16,1426.71,1385.16,1426.71,4600],["2011-06-14",1426.71,1482.12,1426.71,1426.71,6930],["2011-06-15",1399.01,1412.86,1357.45,1412.86,7830],["2011-06-16",1412.86,1412.86,1412.86,1412.86,0],["2011-06-17",1357.45,1371.31,1343.6,1343.6,18120],["2011-06-20",1343.6,1343.6,1288.2,1288.2,72200],["2011-06-21",1343.6,1343.6,1343.6,1343.6,10],["2011-06-22",1385.16,1385.16,1385.16,1385.16,20],["2011-06-23",1315.9,1357.45,1315.9,1357.45,31000],["2011-06-24",1357.45,1357.45,1329.75,1343.6,4520],["2011-06-27",1357.45,1357.45,1357.45,1357.45,1500],["2011-06-28",1371.31,1371.31,1302.05,1302.05,9050],["2011-06-29",1329.75,1329.75,1329.75,1329.75,4490],["2011-06-30",1329.75,1329.75,1329.75,1329.75,0],["2011-07-01",1329.75,1329.75,1329.75,1329.75,10],["2011-07-04",1329.75,1343.6,1329.75,1329.75,15740],["2011-07-05",1329.75,1371.31,1329.75,1357.45,3290],["2011-07-06",1329.75,1329.75,1329.75,1329.75,1100],["2011-07-07",1357.45,1357.45,1329.75,1329.75,3200],["2011-07-08",1329.75,1329.75,1329.75,1329.75,7500],["2011-07-11",1329.75,1329.75,1315.9,1315.9,3810],["2011-07-12",1315.9,1315.9,1315.9,1315.9,2000],["2011-07-13",1329.75,1329.75,1329.75,1329.75,1800],["2011-07-14",1329.75,1329.75,1329.75,1329.75,1300],["2011-07-15",1329.75,1329.75,1315.9,1329.75,940],["2011-07-18",1315.9,1329.75,1315.9,1329.75,5230],["2011-07-19",1315.9,1315.9,1302.05,1302.05,3370],["2011-07-20",1302.05,1302.05,1302.05,1302.05,3720],["2011-07-21",1302.05,1315.9,1302.05,1315.9,2250],["2011-07-22",1315.9,1315.9,1288.2,1288.2,3560],["2011-07-25",1315.9,1315.9,1288.2,1288.2,120],["2011-07-26",1315.9,1315.9,1315.9,1315.9,20],["2011-07-27",1288.2,1329.75,1288.2,1315.9,7560],["2011-07-28",1315.9,1329.75,1315.9,1329.75,210],["2011-07-29",1302.05,1343.6,1288.2,1343.6,16520],["2011-08-01",1329.75,1343.6,1302.05,1302.05,6920],["2011-08-02",1302.05,1302.05,1288.2,1288.2,15100],["2011-08-03",1302.05,1302.05,1232.79,1302.05,5790],["2011-08-04",1315.9,1315.9,1302.05,1302.05,2300],["2011-08-05",1302.05,1302.05,1288.2,1288.2,3800],["2011-08-08",1315.9,1329.75,1302.05,1329.75,3690],["2011-08-09",1288.2,1302.05,1274.35,1302.05,22200],["2011-08-10",1302.05,1343.6,1302.05,1343.6,2100],["2011-08-11",1302.05,1329.75,1288.2,1329.75,8050],["2011-08-12",1343.6,1343.6,1343.6,1343.6,10],["2011-08-15",1329.75,1329.75,1329.75,1329.75,6960],["2011-08-16",1302.05,1329.75,1302.05,1315.9,2660],["2011-08-17",1329.75,1343.6,1302.05,1343.6,510],["2011-08-18",1302.05,1343.6,1302.05,1343.6,550],["2011-08-19",1302.05,1329.75,1302.05,1329.75,8170],["2011-08-22",1371.31,1371.31,1329.75,1357.45,940],["2011-08-23",1329.75,1343.6,1315.9,1343.6,3240],["2011-08-24",1357.45,1357.45,1357.45,1357.45,10],["2011-08-25",1329.75,1357.45,1329.75,1343.6,2520],["2011-08-26",1371.31,1371.31,1329.75,1329.75,280],["2011-08-29",1343.6,1371.31,1343.6,1371.31,2120],["2011-08-30",1385.16,1385.16,1371.31,1371.31,3400],["2011-08-31",1371.31,1371.31,1329.75,1329.75,2110],["2011-09-01",1371.31,1385.16,1371.31,1371.31,2380],["2011-09-05",1385.16,1385.16,1385.16,1385.16,6400],["2011-09-06",1357.45,1412.86,1357.45,1412.86,1060],["2011-09-07",1385.16,1385.16,1385.16,1385.16,4440],["2011-09-08",1371.31,1412.86,1371.31,1399.01,22500],["2011-09-09",1385.16,1399.01,1371.31,1399.01,7650],["2011-09-12",1399.01,1399.01,1385.16,1385.16,20700],["2011-09-13",1385.16,1426.71,1385.16,1426.71,21200],["2011-09-14",1399.01,1399.01,1385.16,1385.16,2500],["2011-09-15",1357.45,1357.45,1315.9,1357.45,35180],["2011-09-16",1343.6,1343.6,1329.75,1343.6,3830],["2011-09-19",1343.6,1343.6,1343.6,1343.6,2010],["2011-09-20",1343.6,1343.6,1329.75,1329.75,6870],["2011-09-21",1329.75,1371.31,1329.75,1371.31,6100],["2011-09-22",1371.31,1371.31,1343.6,1357.45,6400],["2011-09-23",1343.6,1371.31,1343.6,1357.45,4400],["2011-09-26",1371.31,1371.31,1357.45,1371.31,8260],["2011-09-27",1385.16,1385.16,1371.31,1371.31,7400],["2011-09-28",1329.75,1412.86,1329.75,1412.86,13120],["2011-09-29",1412.86,1482.12,1412.86,1482.12,40390],["2011-09-30",1537.53,1537.53,1468.27,1523.67,49580],["2011-10-03",1495.97,1565.23,1454.42,1565.23,65050],["2011-10-04",1606.78,1620.63,1592.93,1592.93,63720],["2011-10-05",1606.78,1606.78,1579.08,1579.08,26150],["2011-10-06",1579.08,1592.93,1537.53,1592.93,12120],["2011-10-07",1592.93,1592.93,1523.67,1565.23,38270],["2011-10-10",1565.23,1565.23,1495.97,1495.97,37040],["2011-10-11",1523.67,1565.23,1468.27,1509.82,23720],["2011-10-12",1565.23,1565.23,1509.82,1509.82,12390],["2011-10-13",1509.82,1551.38,1495.97,1537.53,6830],["2011-10-14",1537.53,1551.38,1523.67,1523.67,52660],["2011-10-17",1475.56,1539.71,1459.52,1539.71,11060],["2011-10-18",1539.71,1539.71,1491.6,1539.71,2860],["2011-10-19",1491.6,1507.63,1475.56,1507.63,13990],["2011-10-20",1507.63,1507.63,1507.63,1507.63,2960],["2011-10-21",1507.63,1507.63,1475.56,1475.56,3760],["2011-10-24",1507.63,1523.67,1507.63,1507.63,11020],["2011-10-25",1539.71,1555.75,1523.67,1523.67,7640],["2011-10-26",1555.75,1555.75,1523.67,1523.67,1700],["2011-10-27",1523.67,1571.79,1523.67,1571.79,6300],["2011-10-28",1587.83,1619.91,1587.83,1619.91,6690],["2011-10-31",1668.02,1668.02,1571.79,1587.83,5580],["2011-11-01",1587.83,1619.91,1555.75,1555.75,13190],["2011-11-02",1539.71,1571.79,1523.67,1523.67,1230],["2011-11-03",1571.79,1571.79,1571.79,1571.79,10],["2011-11-04",1571.79,1571.79,1555.75,1555.75,4660],["2011-11-07",1539.71,1539.71,1491.6,1523.67,3440],["2011-11-08",1475.56,1523.67,1475.56,1523.67,4000],["2011-11-09",1491.6,1539.71,1475.56,1475.56,4410],["2011-11-10",1475.56,1507.63,1443.48,1507.63,4620],["2011-11-11",1475.56,1491.6,1443.48,1459.52,2200],["2011-11-14",1443.48,1443.48,1427.44,1427.44,1030],["2011-11-15",1459.52,1459.52,1363.29,1363.29,21430],["2011-11-16",1427.44,1427.44,1347.25,1427.44,2880],["2011-11-17",1395.36,1427.44,1395.36,1427.44,4030],["2011-11-18",1395.36,1443.48,1363.29,1443.48,27750],["2011-11-21",1459.52,1459.52,1411.4,1427.44,7410],["2011-11-22",1411.4,1459.52,1411.4,1443.48,9240],["2011-11-23",1475.56,1475.56,1475.56,1475.56,3050],["2011-11-24",1443.48,1459.52,1443.48,1459.52,7600],["2011-11-25",1395.36,1411.4,1395.36,1395.36,5610],["2011-11-28",1395.36,1395.36,1395.36,1395.36,0],["2011-11-29",1459.52,1459.52,1395.36,1459.52,340],["2011-11-30",1411.4,1459.52,1411.4,1459.52,5660],["2011-12-01",1443.48,1475.56,1443.48,1475.56,80],["2011-12-02",1459.52,1475.56,1459.52,1475.56,3140],["2011-12-05",1491.6,1507.63,1491.6,1507.63,8140],["2011-12-06",1507.63,1507.63,1475.56,1475.56,2800],["2011-12-07",1459.52,1459.52,1443.48,1459.52,4750],["2011-12-08",1475.56,1475.56,1459.52,1459.52,5780],["2011-12-09",1443.48,1491.6,1443.48,1459.52,6680],["2011-12-12",1459.52,1459.52,1459.52,1459.52,0],["2011-12-13",1459.52,1475.56,1459.52,1475.56,9210],["2011-12-14",1459.52,1475.56,1459.52,1475.56,23820],["2011-12-15",1411.4,1475.56,1411.4,1475.56,13370],["2011-12-16",1475.56,1491.6,1459.52,1491.6,23690],["2011-12-19",1523.67,1539.71,1523.67,1523.67,9220],["2011-12-20",1555.75,1555.75,1491.6,1507.63,25060],["2011-12-21",1459.52,1523.67,1459.52,1523.67,5420],["2011-12-22",1539.71,1539.71,1507.63,1523.67,21800],["2011-12-23",1507.63,1523.67,1507.63,1523.67,7520],["2011-12-26",1523.67,1523.67,1491.6,1491.6,7450],["2011-12-27",1507.63,1507.63,1475.56,1475.56,11100],["2011-12-28",1491.6,1491.6,1491.6,1491.6,4700],["2011-12-29",1507.63,1523.67,1507.63,1523.67,15310],["2011-12-30",1491.6,1555.75,1491.6,1555.75,7000],["2012-01-03",1539.71,1555.75,1523.67,1523.67,40990],["2012-01-04",1523.67,1523.67,1523.67,1523.67,12500],["2012-01-05",1539.71,1539.71,1523.67,1539.71,3110],["2012-01-06",1523.67,1523.67,1523.67,1523.67,20],["2012-01-09",1523.67,1539.71,1523.67,1539.71,9180],["2012-01-10",1491.6,1555.75,1491.6,1555.75,1010],["2012-01-11",1555.75,1571.79,1555.75,1571.79,4820],["2012-01-12",1571.79,1571.79,1539.71,1539.71,15410],["2012-01-13",1603.87,1603.87,1587.83,1587.83,20],["2012-01-16",1603.87,1603.87,1603.87,1603.87,10],["2012-01-17",1603.87,1603.87,1587.83,1603.87,11050],["2012-01-18",1587.83,1603.87,1587.83,1603.87,9120],["2012-01-19",1603.87,1619.91,1603.87,1619.91,1100],["2012-01-20",1619.91,1668.02,1571.79,1651.98,6730],["2012-01-30",1651.98,1651.98,1651.98,1651.98,0],["2012-01-31",1668.02,1668.02,1668.02,1668.02,1450],["2012-02-01",1587.83,1716.14,1587.83,1684.06,130],["2012-02-02",1732.18,1732.18,1619.91,1668.02,7520],["2012-02-03",1619.91,1635.94,1603.87,1635.94,5050],["2012-02-06",1651.98,1651.98,1651.98,1651.98,10],["2012-02-07",1619.91,1651.98,1619.91,1651.98,610],["2012-02-08",1651.98,1651.98,1619.91,1651.98,1440],["2012-02-09",1651.98,1651.98,1651.98,1651.98,100],["2012-02-10",1651.98,1651.98,1619.91,1635.94,4600],["2012-02-13",1651.98,1651.98,1603.87,1619.91,18300],["2012-02-14",1603.87,1700.1,1603.87,1700.1,58270],["2012-02-15",1700.1,1700.1,1684.06,1684.06,12200],["2012-02-16",1684.06,1716.14,1684.06,1716.14,144160],["2012-02-17",1700.1,1700.1,1700.1,1700.1,4880],["2012-02-20",1700.1,1764.25,1700.1,1764.25,40970],["2012-02-21",1748.21,1828.41,1748.21,1812.37,8090],["2012-02-22",1812.37,1812.37,1812.37,1812.37,30],["2012-02-23",1764.25,1764.25,1748.21,1748.21,1530],["2012-02-24",1764.25,1780.29,1764.25,1780.29,8860],["2012-02-27",1780.29,1796.33,1700.1,1780.29,7570],["2012-02-28",1780.29,1780.29,1732.18,1748.21,15840],["2012-02-29",1748.21,1748.21,1700.1,1700.1,23560],["2012-03-01",1700.1,1716.14,1700.1,1716.14,6000],["2012-03-02",1796.33,1796.33,1716.14,1780.29,5310],["2012-03-05",1844.45,1860.49,1844.45,1860.49,30770],["2012-03-06",1876.52,1924.64,1812.37,1812.37,13370],["2012-03-07",1748.21,1860.49,1748.21,1860.49,6890],["2012-03-08",1812.37,1844.45,1796.33,1844.45,2260],["2012-03-09",1780.29,1844.45,1764.25,1764.25,1390],["2012-03-12",1796.33,1796.33,1796.33,1796.33,10],["2012-03-13",1764.25,1796.33,1732.18,1764.25,27330],["2012-03-14",1764.25,1764.25,1684.06,1684.06,28140],["2012-03-15",1764.25,1764.25,1748.21,1764.25,7670],["2012-03-16",1796.33,1796.33,1764.25,1764.25,2010],["2012-03-19",1764.25,1780.29,1700.1,1732.18,6490],["2012-03-20",1780.29,1780.29,1732.18,1764.25,770],["2012-03-21",1764.25,1780.29,1684.06,1764.25,38410],["2012-03-22",1764.25,1796.33,1764.25,1796.33,90],["2012-03-23",1764.25,1796.33,1764.25,1796.33,10340],["2012-03-26",1796.33,1812.37,1764.25,1796.33,28170],["2012-03-27",1764.25,1796.33,1764.25,1780.29,14490],["2012-03-28",1764.25,1780.29,1748.21,1764.25,5960],["2012-03-29",1764.25,1764.25,1748.21,1748.21,4200],["2012-03-30",1748.21,1764.25,1748.21,1764.25,2610],["2012-04-03",1828.41,1828.41,1812.37,1812.37,28500],["2012-04-04",1796.33,1796.33,1732.18,1732.18,52860],["2012-04-05",1732.18,1732.18,1732.18,1732.18,33400],["2012-04-06",1812.37,1812.37,1812.37,1812.37,20],["2012-04-09",1812.37,1828.41,1748.21,1780.29,4640],["2012-04-10",1780.29,1780.29,1716.14,1780.29,32820],["2012-04-11",1796.33,1796.33,1748.21,1748.21,15040],["2012-04-12",1764.25,1812.37,1748.21,1764.25,56030],["2012-04-13",1764.25,1796.33,1764.25,1780.29,21500],["2012-04-16",1780.29,1844.45,1780.29,1844.45,39760],["2012-04-17",1908.6,1924.64,1876.52,1924.64,164990],["2012-04-18",1924.64,2020.87,1924.64,2020.87,38150],["2012-04-19",2068.99,2068.99,1924.64,1924.64,15110],["2012-04-20",1924.64,1988.8,1876.52,1988.8,8980],["2012-04-23",1940.68,1972.76,1924.64,1924.64,40100],["2012-04-24",1956.72,1956.72,1924.64,1956.72,11330],["2012-04-25",1940.68,2004.83,1940.68,1988.8,19640],["2012-04-26",2004.83,2004.83,1956.72,2004.83,27520],["2012-04-27",2004.83,2020.87,1988.8,2020.87,12370],["2012-05-02",2020.87,2036.91,2004.83,2036.91,48950],["2012-05-03",2052.95,2052.95,2004.83,2020.87,33360],["2012-05-04",2052.95,2117.1,2052.95,2117.1,117250],["2012-05-07",2165.22,2213.34,2165.22,2213.34,35230],["2012-05-08",2229.38,2277.49,2213.34,2261.45,45170],["2012-05-09",2277.49,2277.49,2197.3,2213.34,18610],["2012-05-10",2181.26,2213.34,2165.22,2165.22,49500],["2012-05-11",2149.18,2245.41,2133.14,2165.22,52140],["2012-05-14",2165.22,2165.22,2085.03,2085.03,22070],["2012-05-15",2085.03,2085.03,1988.8,1988.8,38060],["2012-05-16",2068.99,2068.99,1956.72,2036.91,8390],["2012-05-17",2036.91,2068.99,1956.72,2036.91,2150],["2012-05-18",2068.99,2068.99,1972.76,2020.87,8860],["2012-05-21",2020.87,2117.1,2020.87,2117.1,8820],["2012-05-22",2117.1,2165.22,2085.03,2133.14,1840],["2012-05-23",2036.91,2036.91,2036.91,2036.91,4650],["2012-05-24",2085.03,2085.03,1956.72,2004.83,12510],["2012-05-25",2020.87,2085.03,2020.87,2085.03,5120],["2012-05-28",2117.1,2117.1,2020.87,2036.91,7440],["2012-05-29",2004.83,2052.95,2004.83,2052.95,7110],["2012-05-30",2101.07,2101.07,2004.83,2052.95,5560],["2012-05-31",2020.87,2052.95,1972.76,2052.95,22050],["2012-06-01",2004.83,2052.95,1988.8,2052.95,19560],["2012-06-04",2004.83,2020.87,1972.76,2004.83,18600],["2012-06-05",2020.87,2052.95,2020.87,2052.95,910],["2012-06-06",2036.91,2052.95,1988.8,2052.95,2230],["2012-06-07",2068.99,2085.03,2068.99,2085.03,14490],["2012-06-08",2101.07,2101.07,2052.95,2052.95,3270],["2012-06-11",2068.99,2101.07,2068.99,2085.03,1570],["2012-06-12",2101.07,2101.07,2101.07,2101.07,10],["2012-06-13",2085.03,2085.03,2068.99,2068.99,1430],["2012-06-14",2068.99,2117.1,2052.95,2052.95,2820],["2012-06-15",2085.03,2085.03,2052.95,2052.95,530],["2012-06-18",2133.14,2133.14,2085.03,2085.03,20],["2012-06-19",2101.07,2101.07,2068.99,2085.03,2520],["2012-06-20",2085.03,2085.03,2004.83,2068.99,13270],["2012-06-21",2068.99,2068.99,2068.99,2068.99,5000],["2012-06-22",2085.03,2085.03,2036.91,2068.99,5170],["2012-06-25",2036.91,2036.91,2020.87,2036.91,6390],["2012-06-26",2020.87,2068.99,2020.87,2068.99,3250],["2012-06-27",2068.99,2068.99,2068.99,2068.99,30],["2012-06-28",2020.87,2036.91,2004.83,2036.91,5250],["2012-06-29",2068.99,2068.99,2004.83,2068.99,900],["2012-07-02",2068.99,2085.03,2036.91,2036.91,4000],["2012-07-03",2052.95,2068.99,2004.83,2020.87,15440],["2012-07-04",2020.87,2020.87,2020.87,2020.87,6300],["2012-07-05",2036.91,2036.91,2004.83,2020.87,4600],["2012-07-06",2020.87,2052.95,2020.87,2052.95,5290],["2012-07-09",2068.99,2068.99,2020.87,2020.87,7610],["2012-07-10",2004.83,2004.83,2004.83,2004.83,5090],["2012-07-11",2004.83,2004.83,2004.83,2004.83,1200],["2012-07-12",2052.95,2052.95,2020.87,2020.87,810],["2012-07-13",2052.95,2117.1,2052.95,2117.1,11000],["2012-07-16",2085.03,2085.03,2052.95,2052.95,3100],["2012-07-17",2101.07,2101.07,2068.99,2101.07,11510],["2012-07-18",2101.07,2117.1,2068.99,2117.1,6880],["2012-07-19",2117.1,2117.1,2117.1,2117.1,1030],["2012-07-20",2133.14,2133.14,2101.07,2117.1,420],["2012-07-23",2085.03,2101.07,2085.03,2085.03,4480],["2012-07-24",2085.03,2133.14,2068.99,2068.99,1550],["2012-07-25",2101.07,2149.18,2101.07,2149.18,3600],["2012-07-26",2149.18,2149.18,2052.95,2149.18,17600],["2012-07-27",2197.3,2197.3,2165.22,2165.22,70],["2012-07-30",2165.22,2165.22,2117.1,2117.1,14240],["2012-07-31",2133.14,2133.14,2133.14,2133.14,6000],["2012-08-01",2117.1,2133.14,2101.07,2133.14,850],["2012-08-02",2133.14,2165.22,2133.14,2133.14,18690],["2012-08-03",2133.14,2133.14,2117.1,2117.1,8640],["2012-08-06",2133.14,2133.14,2085.03,2133.14,7310],["2012-08-07",2133.14,2149.18,2133.14,2149.18,4780],["2012-08-08",2133.14,2165.22,2133.14,2165.22,2000],["2012-08-09",2165.22,2181.26,2165.22,2165.22,8380],["2012-08-10",2181.26,2181.26,2165.22,2181.26,14110],["2012-08-13",2165.22,2181.26,2165.22,2181.26,6160],["2012-08-14",2181.26,2197.3,2181.26,2197.3,6160],["2012-08-15",2213.34,2213.34,2213.34,2213.34,1950],["2012-08-16",2213.34,2229.38,2197.3,2213.34,11560],["2012-08-17",2213.34,2245.41,2213.34,2245.41,10450],["2012-08-20",2245.41,2261.45,2229.38,2245.41,36460],["2012-08-21",2229.38,2229.38,2133.14,2149.18,17910],["2012-08-22",2149.18,2149.18,2149.18,2149.18,5130],["2012-08-23",2133.14,2133.14,2052.95,2068.99,28720],["2012-08-24",2068.99,2165.22,2068.99,2165.22,4710],["2012-08-27",2165.22,2165.22,2085.03,2085.03,14610],["2012-08-28",2085.03,2117.1,2052.95,2117.1,5500],["2012-08-29",2165.22,2165.22,2149.18,2165.22,2210],["2012-08-30",2165.22,2181.26,2149.18,2181.26,1800],["2012-08-31",2181.26,2181.26,2117.1,2117.1,7000],["2012-09-04",2133.14,2133.14,2117.1,2133.14,5800],["2012-09-05",2117.1,2133.14,2117.1,2133.14,390],["2012-09-06",2133.14,2149.18,2133.14,2133.14,6100],["2012-09-07",2149.18,2149.18,2133.14,2149.18,2110],["2012-09-10",2117.1,2149.18,2101.07,2117.1,5500],["2012-09-11",2101.07,2133.14,2101.07,2133.14,8540],["2012-09-12",2133.14,2149.18,2101.07,2133.14,2810],["2012-09-13",2117.1,2133.14,2117.1,2133.14,300],["2012-09-14",2165.22,2165.22,2085.03,2149.18,3910],["2012-09-17",2133.14,2165.22,2133.14,2165.22,2530],["2012-09-18",2165.22,2165.22,2133.14,2133.14,10370],["2012-09-19",2117.1,2149.18,2117.1,2149.18,26400],["2012-09-20",2133.14,2133.14,2117.1,2133.14,7900],["2012-09-21",2117.1,2149.18,2117.1,2149.18,400],["2012-09-24",2133.14,2149.18,2117.1,2133.14,2620],["2012-09-25",2117.1,2133.14,2117.1,2117.1,2730],["2012-09-26",2133.14,2149.18,2117.1,2149.18,76960],["2012-09-27",2149.18,2165.22,2133.14,2149.18,2490],["2012-09-28",2165.22,2165.22,2133.14,2165.22,4890],["2012-10-01",2165.22,2165.22,2165.22,2165.22,23560],["2012-10-02",2165.22,2181.26,2165.22,2181.26,1270],["2012-10-03",2165.22,2181.26,2165.22,2181.26,1200],["2012-10-04",2181.26,2181.26,2181.26,2181.26,3800],["2012-10-05",2181.26,2197.3,2165.22,2197.3,15170],["2012-10-08",2165.22,2245.41,2165.22,2245.41,1110],["2012-10-09",2245.41,2245.41,2245.41,2245.41,2310],["2012-10-10",2245.41,2261.45,2181.26,2261.45,2570],["2012-10-11",2213.34,2245.41,2181.26,2245.41,13970],["2012-10-12",2197.3,2213.34,2181.26,2213.34,9010],["2012-10-15",2213.34,2213.34,2181.26,2213.34,3710],["2012-10-16",2229.38,2245.41,2181.26,2245.41,11360],["2012-10-17",2245.41,2245.41,2181.26,2229.38,7100],["2012-10-18",2197.3,2245.41,2197.3,2229.38,6050],["2012-10-19",2245.41,2245.41,2229.38,2229.38,30010],["2012-10-22",2229.38,2229.38,2197.3,2229.38,2860],["2012-10-23",2245.41,2245.41,2229.38,2245.41,9360],["2012-10-24",2309.57,2325.61,2229.38,2325.61,102390],["2012-10-25",2309.57,2309.57,2245.41,2245.41,57760],["2012-10-26",2229.38,2293.53,2229.38,2277.49,213360],["2012-10-29",2245.41,2277.49,2229.38,2261.45,100010],["2012-10-30",2245.41,2277.49,2197.3,2277.49,73060],["2012-10-31",2245.41,2277.49,2245.41,2277.49,180500],["2012-11-01",2325.61,2325.61,2229.38,2229.38,118440],["2012-11-02",2229.38,2229.38,2213.34,2213.34,72730],["2012-11-05",2213.34,2213.34,2213.34,2213.34,23200],["2012-11-06",2213.34,2229.38,2213.34,2213.34,39730],["2012-11-07",2213.34,2245.41,2197.3,2213.34,71770],["2012-11-08",2213.34,2261.45,2213.34,2261.45,50110],["2012-11-09",2229.38,2245.41,2213.34,2213.34,11190],["2012-11-12",2261.45,2277.49,2245.41,2277.49,56000],["2012-11-13",2293.53,2293.53,2261.45,2277.49,85900],["2012-11-14",2245.41,2261.45,2213.34,2229.38,209930],["2012-11-15",2245.41,2245.41,2229.38,2245.41,5430],["2012-11-16",2245.41,2245.41,2229.38,2229.38,2300],["2012-11-19",2229.38,2229.38,2213.34,2213.34,20000],["2012-11-20",2213.34,2213.34,2213.34,2213.34,18900],["2012-11-21",2213.34,2213.34,2213.34,2213.34,10000],["2012-11-22",2213.34,2261.45,2197.3,2261.45,26780],["2012-11-23",2213.34,2213.34,2213.34,2213.34,1240],["2012-11-26",2213.34,2213.34,2213.34,2213.34,2210],["2012-11-27",2213.34,2213.34,2197.3,2213.34,24640],["2012-11-28",2197.3,2229.38,2181.26,2213.34,20690],["2012-11-29",2261.45,2261.45,2261.45,2261.45,120],["2012-11-30",2213.34,2229.38,2213.34,2229.38,21550],["2012-12-03",2213.34,2245.41,2213.34,2245.41,210],["2012-12-04",2261.45,2261.45,2261.45,2261.45,500],["2012-12-05",2245.41,2245.41,2213.34,2229.38,24010],["2012-12-06",2245.41,2245.41,2213.34,2213.34,7630],["2012-12-07",2213.34,2229.38,2213.34,2229.38,20200],["2012-12-10",2197.3,2245.41,2197.3,2245.41,280],["2012-12-11",2213.34,2213.34,2213.34,2213.34,20000],["2012-12-12",2245.41,2277.49,2245.41,2277.49,3170],["2012-12-13",2277.49,2277.49,2277.49,2277.49,1330],["2012-12-14",2213.34,2229.38,2213.34,2213.34,26020],["2012-12-17",2213.34,2229.38,2197.3,2213.34,38700],["2012-12-18",2213.34,2213.34,2213.34,2213.34,26680],["2012-12-19",2197.3,2293.53,2197.3,2293.53,2230],["2012-12-20",2213.34,2261.45,2213.34,2261.45,60010],["2012-12-21",2213.34,2213.34,2213.34,2213.34,12900],["2012-12-24",2213.34,2277.49,2213.34,2277.49,2110],["2012-12-25",2213.34,2277.49,2213.34,2277.49,25490],["2012-12-26",2213.34,2261.45,2213.34,2261.45,60080],["2012-12-27",2213.34,2277.49,2213.34,2277.49,60020],["2012-12-28",2277.49,2309.57,2229.38,2245.41,22460],["2013-01-02",2277.49,2293.53,2277.49,2293.53,13860],["2013-01-03",2309.57,2325.61,2245.41,2261.45,18170],["2013-01-04",2293.53,2293.53,2261.45,2293.53,1030],["2013-01-07",2293.53,2325.61,2261.45,2309.57,19800],["2013-01-08",2293.53,2421.84,2293.53,2421.84,17540],["2013-01-09",2341.65,2437.88,2309.57,2309.57,19790],["2013-01-10",2277.49,2357.68,2261.45,2341.65,2860],["2013-01-11",2341.65,2357.68,2309.57,2357.68,4840],["2013-01-14",2309.57,2357.68,2309.57,2357.68,6140],["2013-01-15",2373.72,2405.8,2357.68,2405.8,15880],["2013-01-16",2421.84,2437.88,2405.8,2405.8,8310],["2013-01-17",2421.84,2421.84,2373.72,2373.72,14710],["2013-01-18",2421.84,2437.88,2405.8,2421.84,54620],["2013-01-21",2421.84,2453.92,2421.84,2453.92,8720],["2013-01-22",2453.92,2485.99,2405.8,2453.92,7130],["2013-01-23",2469.96,2485.99,2437.88,2469.96,40120],["2013-01-24",2469.96,2534.11,2469.96,2502.03,43940],["2013-01-25",2518.07,2518.07,2453.92,2502.03,23100],["2013-01-28",2518.07,2566.19,2502.03,2502.03,3760],["2013-01-29",2485.99,2502.03,2485.99,2502.03,11260],["2013-01-30",2502.03,2550.15,2485.99,2518.07,35380],["2013-01-31",2502.03,2502.03,2469.96,2502.03,26450],["2013-02-01",2453.92,2518.07,2453.92,2518.07,1990],["2013-02-04",2485.99,2502.03,2469.96,2502.03,30260],["2013-02-05",2502.03,2646.38,2485.99,2646.38,16260],["2013-02-06",2630.34,2646.38,2534.11,2630.34,8210],["2013-02-07",2630.34,2630.34,2630.34,2630.34,0],["2013-02-08",2566.19,2630.34,2566.19,2614.3,13900],["2013-02-18",2630.34,2646.38,2614.3,2646.38,3950],["2013-02-19",2598.26,2646.38,2566.19,2630.34,18370],["2013-02-20",2566.19,2614.3,2534.11,2598.26,20410],["2013-02-21",2550.15,2614.3,2534.11,2534.11,38780],["2013-02-22",2534.11,2534.11,2453.92,2469.96,41230],["2013-02-25",2550.15,2550.15,2502.03,2502.03,1030],["2013-02-26",2534.11,2534.11,2485.99,2485.99,36790],["2013-02-27",2518.07,2518.07,2453.92,2518.07,4010],["2013-02-28",2518.07,2550.15,2518.07,2534.11,5000],["2013-03-01",2534.11,2534.11,2485.99,2534.11,2170],["2013-03-04",2534.11,2550.15,2485.99,2534.11,5060],["2013-03-05",2502.03,2534.11,2502.03,2534.11,14090],["2013-03-06",2534.11,2614.3,2534.11,2614.3,30820],["2013-03-07",2614.3,2614.3,2598.26,2598.26,2070],["2013-03-08",2630.34,2646.38,2630.34,2630.34,14320],["2013-03-11",2630.34,2662.42,2630.34,2646.38,81180],["2013-03-12",2646.38,2710.54,2630.34,2678.46,191020],["2013-03-13",2710.54,2774.69,2710.54,2742.61,109760],["2013-03-14",2742.61,2774.69,2742.61,2758.65,14650],["2013-03-15",2758.65,2806.77,2742.61,2758.65,277760],["2013-03-18",2688.37,2881.65,2688.37,2881.65,29580],["2013-03-19",2864.08,3022.22,2864.08,2969.5,80390],["2013-03-20",2969.5,2969.5,2864.08,2951.93,14310],["2013-03-21",2793.79,2881.65,2758.65,2758.65,41620],["2013-03-22",2828.94,2828.94,2705.94,2811.36,15110],["2013-03-25",2811.36,2811.36,2723.51,2793.79,4240],["2013-03-26",2670.8,2793.79,2670.8,2793.79,1190],["2013-03-27",2723.51,2793.79,2670.8,2793.79,2550],["2013-03-28",2741.08,2758.65,2688.37,2758.65,10180],["2013-03-29",2758.65,2758.65,2635.65,2705.94,1560],["2013-04-01",2705.94,2758.65,2688.37,2723.51,10410],["2013-04-02",2741.08,2776.22,2741.08,2776.22,3120],["2013-04-03",2776.22,2811.36,2776.22,2811.36,4140],["2013-04-04",2811.36,2811.36,2811.36,2811.36,0],["2013-04-05",2793.79,2811.36,2793.79,2811.36,4600],["2013-04-08",2811.36,2864.08,2811.36,2864.08,9160],["2013-04-09",2758.65,2899.22,2758.65,2899.22,10670],["2013-04-10",2916.79,2916.79,2811.36,2811.36,7850],["2013-04-11",2811.36,2846.51,2811.36,2846.51,9450],["2013-04-12",2705.94,2846.51,2705.94,2811.36,1200],["2013-04-15",2811.36,2811.36,2758.65,2758.65,6770],["2013-04-16",2758.65,2776.22,2758.65,2758.65,790],["2013-04-17",2776.22,2776.22,2758.65,2758.65,410],["2013-04-18",2741.08,2741.08,2723.51,2723.51,12110],["2013-04-22",2688.37,2741.08,2635.65,2688.37,7300],["2013-04-23",2705.94,2811.36,2705.94,2705.94,14920],["2013-04-24",2705.94,2741.08,2705.94,2741.08,2070],["2013-04-25",2723.51,2741.08,2723.51,2741.08,2640],["2013-04-26",2741.08,2741.08,2741.08,2741.08,10110],["2013-05-02",2723.51,2758.65,2723.51,2758.65,1330],["2013-05-03",2758.65,2758.65,2723.51,2723.51,1540],["2013-05-06",2811.36,2811.36,2741.08,2758.65,13270],["2013-05-07",2758.65,2793.79,2758.65,2793.79,32140],["2013-05-08",2793.79,2793.79,2758.65,2758.65,26190],["2013-05-09",2776.22,2776.22,2758.65,2776.22,16400],["2013-05-10",2811.36,2811.36,2758.65,2776.22,3980],["2013-05-13",2776.22,2793.79,2776.22,2793.79,34830],["2013-05-14",2793.79,2793.79,2793.79,2793.79,0],["2013-05-15",2776.22,2987.07,2776.22,2987.07,3110],["2013-05-16",2811.36,2881.65,2811.36,2846.51,2221640],["2013-05-17",2811.36,2811.36,2776.22,2793.79,11510],["2013-05-20",2793.79,2811.36,2793.79,2811.36,1960],["2013-05-21",2969.5,2969.5,2899.22,2969.5,39660],["2013-05-22",2916.79,3004.65,2916.79,3004.65,47150],["2013-05-23",2987.07,3022.22,2987.07,2987.07,164650],["2013-05-24",2969.5,3004.65,2969.5,2987.07,63970],["2013-05-27",3004.65,3004.65,2987.07,3004.65,177720],["2013-05-28",3022.22,3197.93,3022.22,3162.78,283360],["2013-05-29",3162.78,3250.64,3145.21,3162.78,176660],["2013-05-30",3180.36,3373.64,3180.36,3373.64,156660],["2013-05-31",3391.21,3443.92,3250.64,3250.64,80480],["2013-06-03",3180.36,3233.07,3092.5,3180.36,122950],["2013-06-04",3162.78,3303.35,3145.21,3145.21,93430],["2013-06-05",3162.78,3180.36,3145.21,3145.21,60600],["2013-06-06",3145.21,3338.5,3145.21,3338.5,194030],["2013-06-07",3320.92,3391.21,3320.92,3391.21,106620],["2013-06-10",3391.21,3584.49,3391.21,3514.21,79600],["2013-06-11",3426.35,3479.06,3391.21,3426.35,46170],["2013-06-12",3391.21,3408.78,3197.93,3197.93,282620],["2013-06-13",3215.5,3233.07,3162.78,3233.07,57210],["2013-06-14",3197.93,3233.07,3074.93,3074.93,60750],["2013-06-17",3057.36,3180.36,2934.36,2969.5,35960],["2013-06-18",2934.36,2987.07,2916.79,2987.07,12260],["2013-06-19",3004.65,3057.36,2987.07,3057.36,1410],["2013-06-20",3022.22,3022.22,2916.79,2987.07,41470],["2013-06-21",2899.22,3022.22,2899.22,2987.07,26090],["2013-06-24",2987.07,2987.07,2934.36,2969.5,13530],["2013-06-25",2987.07,3022.22,2846.51,2951.93,18070],["2013-06-26",2899.22,2951.93,2864.08,2881.65,10510],["2013-06-27",2864.08,2987.07,2864.08,2916.79,11130],["2013-06-28",3004.65,3004.65,2934.36,2934.36,21900],["2013-07-01",2987.07,3057.36,2951.93,3039.79,32640],["2013-07-02",3004.65,3022.22,2987.07,3004.65,14510],["2013-07-03",3022.22,3022.22,2951.93,2969.5,614766],["2013-07-04",2969.5,2987.07,2934.36,2969.5,28270],["2013-07-05",3004.65,3004.65,2951.93,2951.93,17400],["2013-07-08",2934.36,2951.93,2934.36,2951.93,2290],["2013-07-09",2951.93,3004.65,2951.93,3004.65,5110],["2013-07-10",3004.65,3004.65,3004.65,3004.65,1050],["2013-07-11",2987.07,2987.07,2951.93,2951.93,13840],["2013-07-12",2987.07,3004.65,2969.5,2969.5,9000],["2013-07-15",3022.22,3022.22,2987.07,2987.07,2610],["2013-07-16",2987.07,3004.65,2987.07,2987.07,5300],["2013-07-17",2987.07,2987.07,2987.07,2987.07,6130],["2013-07-18",2987.07,3022.22,2969.5,2987.07,3470],["2013-07-19",2987.07,3022.22,2969.5,2987.07,5320],["2013-07-22",3004.65,3004.65,2951.93,2969.5,17070],["2013-07-23",3022.22,3022.22,2969.5,3004.65,16050],["2013-07-24",3004.65,3039.79,2969.5,3039.79,34830],["2013-07-25",3039.79,3110.07,3022.22,3074.93,36660],["2013-07-26",3127.64,3127.64,3074.93,3110.07,47850],["2013-07-29",3110.07,3145.21,3110.07,3110.07,112550],["2013-07-30",3127.64,3127.64,3092.5,3092.5,310],["2013-07-31",2951.93,3110.07,2934.36,3092.5,16660],["2013-08-01",3092.5,3110.07,3057.36,3092.5,30430],["2013-08-02",3092.5,3092.5,3092.5,3092.5,0],["2013-08-05",3092.5,3092.5,3004.65,3092.5,14410],["2013-08-06",3074.93,3092.5,3074.93,3074.93,11810],["2013-08-07",3074.93,3092.5,3057.36,3092.5,41120],["2013-08-08",3074.93,3074.93,3057.36,3057.36,4080],["2013-08-09",3074.93,3074.93,3074.93,3074.93,18660],["2013-08-12",3092.5,3110.07,3092.5,3110.07,21530],["2013-08-13",3127.64,3127.64,3092.5,3127.64,21050],["2013-08-14",3110.07,3110.07,3074.93,3092.5,39620],["2013-08-15",3145.21,3162.78,3092.5,3145.21,27840],["2013-08-16",3162.78,3180.36,3145.21,3180.36,56860],["2013-08-19",3162.78,3215.5,3162.78,3215.5,19850],["2013-08-20",3233.07,3268.21,3197.93,3250.64,39560],["2013-08-21",3268.21,3268.21,3197.93,3250.64,25850],["2013-08-22",3215.5,3250.64,3180.36,3215.5,16520],["2013-08-23",3215.5,3268.21,3197.93,3197.93,23950],["2013-08-26",3197.93,3233.07,3197.93,3233.07,1910],["2013-08-27",3285.78,3285.78,3092.5,3250.64,1120],["2013-08-28",3145.21,3250.64,3145.21,3162.78,17320],["2013-08-29",3145.21,3145.21,3145.21,3145.21,10350],["2013-08-30",3110.07,3145.21,3110.07,3127.64,15600],["2013-09-03",3127.64,3197.93,3127.64,3197.93,8310],["2013-09-04",3127.64,3197.93,3110.07,3197.93,10510],["2013-09-05",3250.64,3250.64,3250.64,3250.64,10],["2013-09-06",3250.64,3250.64,3215.5,3215.5,2600],["2013-09-09",3127.64,3233.07,3127.64,3233.07,5020],["2013-09-10",3162.78,3215.5,3162.78,3215.5,340],["2013-09-11",3215.5,3215.5,3215.5,3215.5,0],["2013-09-12",3127.64,3215.5,3074.93,3215.5,700],["2013-09-13",3215.5,3250.64,3180.36,3250.64,11100],["2013-09-16",3338.5,3338.5,3233.07,3233.07,7730],["2013-09-17",3250.64,3250.64,3250.64,3250.64,10],["2013-09-18",3250.64,3268.21,3180.36,3180.36,2540],["2013-09-19",3233.07,3233.07,3197.93,3197.93,5410],["2013-09-20",3250.64,3250.64,3180.36,3197.93,6070],["2013-09-23",3197.93,3250.64,3197.93,3250.64,319320],["2013-09-24",3233.07,3250.64,3197.93,3197.93,7490],["2013-09-25",3250.64,3250.64,3197.93,3215.5,23780],["2013-09-26",3268.21,3268.21,3233.07,3250.64,9000],["2013-09-27",3250.64,3250.64,3215.5,3250.64,17380],["2013-09-30",3233.07,3268.21,3233.07,3250.64,20440],["2013-10-01",3250.64,3285.78,3250.64,3268.21,34960],["2013-10-02",3250.64,3285.78,3250.64,3285.78,28420],["2013-10-03",3268.21,3303.35,3250.64,3303.35,67870],["2013-10-04",3320.92,3356.07,3303.35,3356.07,24100],["2013-10-07",3338.5,3373.64,3338.5,3356.07,9150],["2013-10-08",3338.5,3391.21,3338.5,3373.64,16930],["2013-10-09",3373.64,3514.21,3373.64,3514.21,15270],["2013-10-10",3426.35,3426.35,3338.5,3391.21,16530],["2013-10-11",3479.06,3531.78,3479.06,3531.78,14840],["2013-10-14",3531.78,3531.78,3514.21,3514.21,12110],["2013-10-15",3514.21,3531.78,3514.21,3531.78,3590],["2013-10-16",3637.2,3777.77,3637.2,3777.77,68660],["2013-10-17",3971.05,3971.05,3830.48,3865.63,57450],["2013-10-18",3865.63,3988.62,3865.63,3971.05,10680],["2013-10-21",3953.48,3953.48,3707.49,3812.91,36040],["2013-10-22",3795.34,3865.63,3742.63,3865.63,71750],["2013-10-23",4097.56,4097.56,3768.99,4020.25,17810],["2013-10-24",3923.61,3942.94,3807.64,3904.28,9880],["2013-10-25",3904.28,3904.28,3807.64,3865.63,13910],["2013-10-28",3711.0,3865.63,3711.0,3826.97,1240],["2013-10-29",3672.34,3730.33,3672.34,3672.34,1070],["2013-10-30",3672.34,3711.0,3633.69,3711.0,15790],["2013-10-31",3807.64,3807.64,3672.34,3749.66,59870],["2013-11-01",3672.34,3730.33,3672.34,3672.34,28090],["2013-11-04",3672.34,3672.34,3575.7,3595.03,32850],["2013-11-05",3672.34,3846.3,3595.03,3788.31,8290],["2013-11-06",3788.31,3788.31,3633.69,3633.69,270],["2013-11-07",3595.03,3672.34,3595.03,3672.34,50360],["2013-11-08",3691.67,3711.0,3653.02,3711.0,27260],["2013-11-11",3865.63,3865.63,3691.67,3846.3,7140],["2013-11-12",3846.3,3865.63,3807.64,3865.63,18790],["2013-11-13",3865.63,3865.63,3807.64,3807.64,19140],["2013-11-14",3768.99,3826.97,3749.66,3826.97,14900],["2013-11-15",3826.97,4000.92,3826.97,3962.27,85040],["2013-11-18",3962.27,4020.25,3962.27,3962.27,13170],["2013-11-19",3962.27,3981.59,3923.61,3981.59,20990],["2013-11-20",3981.59,4020.25,3981.59,3981.59,24070],["2013-11-21",4000.92,4000.92,3962.27,4000.92,50940],["2013-11-22",4000.92,4000.92,3962.27,3981.59,27320],["2013-11-25",3981.59,3981.59,3962.27,3981.59,23560],["2013-11-26",3981.59,3981.59,3942.94,3962.27,31220],["2013-11-27",4020.25,4020.25,4000.92,4000.92,1260],["2013-11-28",4020.25,4020.25,3981.59,3981.59,6750],["2013-11-29",3981.59,4000.92,3865.63,3981.59,39640],["2013-12-02",3962.27,3981.59,3904.28,3962.27,18040],["2013-12-03",3962.27,3962.27,3962.27,3962.27,20150],["2013-12-04",3962.27,3962.27,3942.94,3942.94,11010],["2013-12-05",3923.61,3923.61,3904.28,3904.28,2830],["2013-12-06",3923.61,3942.94,3923.61,3942.94,1660],["2013-12-09",3904.28,3962.27,3904.28,3962.27,8370],["2013-12-10",3904.28,3923.61,3865.63,3923.61,9680],["2013-12-11",3923.61,3923.61,3884.95,3904.28,15320],["2013-12-12",3884.95,3904.28,3884.95,3904.28,19240],["2013-12-13",3904.28,3904.28,3904.28,3904.28,9450],["2013-12-16",3904.28,3904.28,3884.95,3884.95,1120],["2013-12-17",3865.63,3904.28,3865.63,3904.28,24320],["2013-12-18",3884.95,3884.95,3865.63,3865.63,10360],["2013-12-19",3884.95,3904.28,3865.63,3865.63,2570],["2013-12-20",3865.63,3884.95,3865.63,3884.95,21910],["2013-12-23",3884.95,3962.27,3884.95,3962.27,20340],["2013-12-24",4136.22,4136.22,3942.94,3962.27,22020],["2013-12-25",3942.94,3962.27,3942.94,3962.27,300],["2013-12-26",3962.27,3962.27,3923.61,3942.94,22300],["2013-12-27",3962.27,3962.27,3923.61,3942.94,28900],["2013-12-30",3942.94,3942.94,3884.95,3904.28,26760],["2013-12-31",3865.63,3942.94,3865.63,3923.61,19000],["2014-01-02",3865.63,3942.94,3865.63,3923.61,62300],["2014-01-03",3904.28,3942.94,3904.28,3942.94,9120],["2014-01-06",3942.94,3962.27,3923.61,3962.27,15940],["2014-01-07",3942.94,4020.25,3942.94,4020.25,5230],["2014-01-08",4020.25,4078.24,4020.25,4039.58,21510],["2014-01-09",4078.24,4078.24,3981.59,4058.91,11260],["2014-01-10",4058.91,4116.89,4039.58,4116.89,12310],["2014-01-13",4097.56,4252.19,4097.56,4155.55,13650],["2014-01-14",4252.19,4271.52,4213.53,4213.53,10020],["2014-01-15",4213.53,4445.47,4213.53,4445.47,106260],["2014-01-16",4426.14,4619.42,4426.14,4503.45,76900],["2014-01-17",4542.11,4542.11,4503.45,4542.11,23620],["2014-01-20",4619.42,4812.7,4445.47,4812.7,95600],["2014-01-21",4832.03,4832.03,4522.78,4735.39,2360],["2014-01-22",4735.39,4812.7,4580.77,4735.39,17390],["2014-01-23",4696.74,4696.74,4658.08,4696.74,8700],["2014-01-24",4696.74,4716.06,4542.11,4580.77,11650],["2014-01-27",4580.77,4580.77,4561.44,4561.44,510],["2014-02-06",4619.42,4735.39,4503.45,4503.45,7060],["2014-02-07",4503.45,4561.44,4464.8,4464.8,13100],["2014-02-10",4464.8,4542.11,4464.8,4542.11,9520],["2014-02-11",4542.11,4619.42,4542.11,4542.11,28540],["2014-02-12",4542.11,4600.09,4542.11,4580.77,19460],["2014-02-13",4580.77,4580.77,4542.11,4580.77,6060],["2014-02-14",4619.42,4638.75,4542.11,4542.11,34360],["2014-02-17",4542.11,4658.08,4542.11,4658.08,28110],["2014-02-18",4658.08,4735.39,4658.08,4658.08,25460],["2014-02-19",4677.41,4716.06,4677.41,4696.74,24740],["2014-02-20",4716.06,4716.06,4406.81,4406.81,29820],["2014-02-21",4484.13,4677.41,4484.13,4638.75,6420],["2014-02-24",4677.41,4677.41,4638.75,4658.08,15470],["2014-02-25",4638.75,4658.08,4638.75,4658.08,5750],["2014-02-26",4638.75,4677.41,4638.75,4658.08,8670],["2014-02-27",4658.08,4677.41,4542.11,4542.11,41100],["2014-02-28",4638.75,4638.75,4271.52,4271.52,20130],["2014-03-03",4329.5,4561.44,4329.5,4426.14,27850],["2014-03-04",4426.14,4542.11,4426.14,4522.78,20100],["2014-03-05",4503.45,4793.38,4503.45,4735.39,132690],["2014-03-06",4774.05,4832.03,4716.06,4832.03,138230],["2014-03-07",4928.67,4928.67,4812.7,4812.7,43090],["2014-03-10",4812.7,4890.02,4812.7,4812.7,62120],["2014-03-11",4812.7,4832.03,4716.06,4832.03,3450],["2014-03-12",4870.69,4870.69,4735.39,4735.39,20560],["2014-03-13",4735.39,4832.03,4735.39,4832.03,800],["2014-03-14",4851.36,4851.36,4638.75,4812.7,31400],["2014-03-17",4832.03,4832.03,4522.78,4638.75,37270],["2014-03-18",4445.47,4774.05,4445.47,4638.75,2380],["2014-03-19",4774.05,4774.05,4542.11,4677.41,56660],["2014-03-20",4754.72,4754.72,4638.75,4638.75,7350],["2014-03-21",4600.09,4677.41,4580.77,4580.77,16900],["2014-03-24",4600.09,4638.75,4561.44,4638.75,4390],["2014-03-25",4696.74,4696.74,4542.11,4658.08,16940],["2014-03-26",4464.8,4580.77,4445.47,4542.11,48530],["2014-03-27",4542.11,4542.11,4484.13,4503.45,42380],["2014-03-28",4445.47,4522.78,4445.47,4445.47,37600],["2014-03-31",4368.16,4445.47,4368.16,4426.14,4910],["2014-04-01",4368.16,4426.14,4368.16,4426.14,15760],["2014-04-02",4445.47,4445.47,4406.81,4445.47,8310],["2014-04-03",4677.41,4677.41,4387.49,4387.49,28350],["2014-04-04",4445.47,4445.47,4387.49,4387.49,12200],["2014-04-07",4426.14,4522.78,4348.83,4522.78,950],["2014-04-08",4522.78,4522.78,4368.16,4368.16,27230],["2014-04-10",4445.47,4445.47,4368.16,4387.49,39550],["2014-04-11",4368.16,4426.14,4368.16,4426.14,14530],["2014-04-14",4426.14,4445.47,4387.49,4387.49,5160],["2014-04-15",4368.16,4406.81,4368.16,4406.81,4760],["2014-04-16",4387.49,4445.47,4348.83,4426.14,25400],["2014-04-17",4426.14,4503.45,4406.81,4426.14,93710],["2014-04-18",4387.49,4445.47,4387.49,4445.47,210],["2014-04-21",4445.47,4445.47,4445.47,4445.47,140],["2014-04-22",4445.47,4445.47,4445.47,4445.47,960],["2014-04-23",4445.47,4445.47,4445.47,4445.47,3890],["2014-04-24",4445.47,4445.47,4445.47,4445.47,0],["2014-04-25",4484.13,4484.13,4426.14,4445.47,3300],["2014-04-28",4368.16,4445.47,4368.16,4445.47,10200],["2014-04-29",4426.14,4445.47,4426.14,4445.47,2400],["2014-05-05",4406.81,4406.81,4252.19,4290.84,3900],["2014-05-06",4368.16,4368.16,4058.91,4252.19,15810],["2014-05-07",4174.88,4290.84,4058.91,4252.19,3740],["2014-05-08",4252.19,4290.84,3962.27,4058.91,8360],["2014-05-09",4058.91,4155.55,4058.91,4155.55,5320],["2014-05-12",3962.27,3962.27,3865.63,3884.95,15070],["2014-05-13",3884.95,3923.61,3672.34,3865.63,8430],["2014-05-14",3672.34,4058.91,3672.34,4000.92,17830],["2014-05-15",4058.91,4058.91,3768.99,4000.92,5290],["2014-05-16",4000.92,4039.58,3865.63,3865.63,5040],["2014-05-19",3962.27,3962.27,3962.27,3962.27,20],["2014-05-20",3768.99,3942.94,3768.99,3942.94,10680],["2014-05-21",3923.61,3962.27,3923.61,3962.27,10670],["2014-05-22",3962.27,3962.27,3865.63,3923.61,13920],["2014-05-23",3923.61,4058.91,3865.63,4058.91,9640],["2014-05-26",3942.94,4020.25,3942.94,4020.25,1260],["2014-05-27",3942.94,3981.59,3942.94,3942.94,23300],["2014-05-28",3962.27,3962.27,3942.94,3942.94,3800],["2014-05-29",4000.92,4000.92,3865.63,3942.94,6890],["2014-05-30",3865.63,3962.27,3865.63,3865.63,15020],["2014-06-02",3865.63,3904.28,3846.3,3846.3,57700],["2014-06-03",3865.63,3923.61,3865.63,3923.61,16240],["2014-06-04",4136.22,4136.22,3846.3,3846.3,26080],["2014-06-05",3846.3,3865.63,3826.97,3865.63,25870],["2014-06-06",3962.27,3962.27,3884.95,3884.95,260],["2014-06-09",3884.95,3942.94,3884.95,3942.94,7470],["2014-06-10",3942.94,3981.59,3923.61,3981.59,310],["2014-06-11",3962.27,4000.92,3923.61,3981.59,730],["2014-06-12",4000.92,4000.92,4000.92,4000.92,10],["2014-06-13",3962.27,3981.59,3962.27,3981.59,32340],["2014-06-16",3981.59,4000.92,3962.27,4000.92,27060],["2014-06-17",3962.27,4020.25,3942.94,4020.25,47510],["2014-06-18",4078.24,4232.86,3942.94,3942.94,206610],["2014-06-19",3942.94,3981.59,3942.94,3962.27,106600],["2014-06-20",4097.56,4097.56,3962.27,3962.27,6300],["2014-06-23",4058.91,4058.91,3962.27,3981.59,4230],["2014-06-24",3981.59,4020.25,3981.59,4020.25,42340],["2014-06-25",4136.22,4136.22,4039.58,4097.56,10760],["2014-06-26",4136.22,4271.52,4097.56,4271.52,479900],["2014-06-27",4290.84,4368.16,4252.19,4329.5,70080],["2014-06-30",4348.83,4522.78,4348.83,4522.78,54430],["2014-07-01",4600.09,4832.03,4464.8,4522.78,57260],["2014-07-02",4522.78,4522.78,4406.81,4522.78,25750],["2014-07-03",4522.78,4696.74,4445.47,4696.74,225640],["2014-07-04",4735.39,4754.72,4600.09,4638.75,67920],["2014-07-07",4638.75,4677.41,4638.75,4677.41,20180],["2014-07-08",4619.42,4638.75,4580.77,4619.42,93620],["2014-07-09",4832.03,4832.03,4638.75,4832.03,299780],["2014-07-10",4909.34,4909.34,4754.72,4793.38,197720],["2014-07-11",4812.7,4832.03,4774.05,4812.7,76730],["2014-07-14",4812.7,4812.7,4735.39,4735.39,31140],["2014-07-15",4754.72,4832.03,4735.39,4774.05,269780],["2014-07-16",4793.38,4793.38,4754.72,4774.05,53010],["2014-07-17",4812.7,4812.7,4754.72,4754.72,65350],["2014-07-18",4754.72,4774.05,4735.39,4754.72,32330],["2014-07-21",4774.05,4793.38,4754.72,4774.05,48490],["2014-07-22",4754.72,4774.05,4735.39,4754.72,27750],["2014-07-23",4754.72,4812.7,4754.72,4812.7,31830],["2014-07-24",4754.72,4812.7,4754.72,4774.05,49050],["2014-07-25",4774.05,4793.38,4735.39,4774.05,32710],["2014-07-28",4735.39,4735.39,4677.41,4696.74,21910],["2014-07-29",4696.74,4735.39,4677.41,4735.39,25420],["2014-07-30",4735.39,4735.39,4716.06,4735.39,71880],["2014-07-31",4716.06,4735.39,4677.41,4735.39,42750],["2014-08-01",4696.74,4716.06,4677.41,4716.06,22230],["2014-08-04",4696.74,4716.06,4696.74,4696.74,97080],["2014-08-05",4696.74,4716.06,4696.74,4696.74,45160],["2014-08-06",4696.74,4812.7,4696.74,4774.05,151870],["2014-08-07",4774.05,4967.33,4774.05,4948.0,145170],["2014-08-08",4967.33,5276.58,4967.33,5276.58,466530],["2014-08-11",5411.88,5508.52,5121.95,5160.61,50710],["2014-08-12",5083.3,5218.59,5025.31,5218.59,81380],["2014-08-13",5083.3,5160.61,5083.3,5160.61,59320],["2014-08-14",5160.61,5315.24,5160.61,5218.59,65310],["2014-08-15",5218.59,5373.22,5218.59,5315.24,56270],["2014-08-18",5334.56,5373.22,5315.24,5334.56,99750],["2014-08-19",5334.56,5334.56,5295.91,5334.56,132230],["2014-08-20",5334.56,5334.56,5315.24,5315.24,76140],["2014-08-21",5315.24,5334.56,5295.91,5315.24,95970],["2014-08-22",5315.24,5508.52,5315.24,5411.88,96820],["2014-08-25",5450.53,5527.84,5450.53,5450.53,79700],["2014-08-26",5469.86,5489.19,5450.53,5469.86,106720],["2014-08-27",5450.53,5469.86,5373.22,5450.53,254540],["2014-08-28",5431.2,5450.53,5411.88,5411.88,97640],["2014-08-29",5431.2,5469.86,5431.2,5450.53,73950],["2014-09-03",5450.53,5489.19,5431.2,5450.53,43810],["2014-09-04",5450.53,5469.86,5450.53,5450.53,59610],["2014-09-05",5431.2,5605.16,5411.88,5469.86,35880],["2014-09-08",5585.83,5585.83,5489.19,5508.52,39950],["2014-09-09",5585.83,5585.83,5450.53,5469.86,102980],["2014-09-10",5450.53,5508.52,5411.88,5508.52,36980],["2014-09-11",5508.52,5527.84,5508.52,5527.84,23570],["2014-09-12",5508.52,5547.17,5508.52,5527.84,60200],["2014-09-15",5527.84,5585.83,5527.84,5566.5,69340],["2014-09-16",5547.17,5566.5,5508.52,5527.84,54520],["2014-09-17",5566.5,5566.5,5469.86,5469.86,77670],["2014-09-18",5450.53,5469.86,5450.53,5450.53,30080],["2014-09-19",5469.86,5817.77,5469.86,5740.45,133480],["2014-09-22",5875.75,5875.75,5605.16,5624.49,49580],["2014-09-23",5798.44,5798.44,5643.81,5682.47,41050],["2014-09-24",5701.8,5721.13,5682.47,5682.47,79450],["2014-09-25",5740.45,5759.78,5682.47,5759.78,67790],["2014-09-26",5721.13,5798.44,5721.13,5759.78,32470],["2014-09-29",5779.11,5779.11,5721.13,5759.78,19400],["2014-09-30",5759.78,5895.08,5740.45,5779.11,167300],["2014-10-01",5837.1,5837.1,5798.44,5817.77,74380],["2014-10-02",5798.44,5837.1,5779.11,5798.44,46740],["2014-10-03",5798.44,5817.77,5798.44,5817.77,44510],["2014-10-06",5817.77,6185.0,5798.44,6185.0,233550],["2014-10-07",5991.72,6185.0,5991.72,6185.0,75120],["2014-10-08",6358.95,6378.28,6165.67,6185.0,72120],["2014-10-09",6185.0,6185.0,5991.72,6185.0,22620],["2014-10-10",6107.69,6185.0,6088.36,6185.0,62650],["2014-10-13",6185.0,6185.0,6030.38,6185.0,458260],["2014-10-14",6088.36,6165.67,6088.36,6127.02,16600],["2014-10-15",6185.0,6185.0,6069.03,6107.69,4400],["2014-10-16",6069.03,6146.35,6011.05,6049.7,33400],["2014-10-17",6011.05,6088.36,6011.05,6030.38,1410],["2014-10-20",6165.67,6165.67,5991.72,5991.72,5800],["2014-10-21",5991.72,6069.03,5991.72,6069.03,110],["2014-10-22",6030.38,6030.38,5895.08,5991.72,1500],["2014-10-23",5933.74,5953.06,5837.1,5953.06,2060],["2014-10-24",5953.06,5953.06,5837.1,5837.1,4000],["2014-10-27",5798.44,5798.44,5508.52,5508.52,34180],["2014-10-28",5508.52,5547.17,5450.53,5547.17,20330],["2014-10-29",5701.8,5701.8,5605.16,5605.16,5240],["2014-10-30",5605.16,5895.08,5605.16,5895.08,10380],["2014-10-31",5837.1,5991.72,5798.44,5914.41,13370],["2014-11-03",6088.36,6088.36,5933.74,5991.72,10350],["2014-11-04",5953.06,6030.38,5914.41,6030.38,24450],["2014-11-05",6030.38,6165.67,6011.05,6165.67,15650],["2014-11-06",6165.67,6165.67,6049.7,6146.35,25620],["2014-11-07",6030.38,6146.35,6030.38,6146.35,1240],["2014-11-10",6165.67,6165.67,6107.69,6146.35,6800],["2014-11-11",6185.0,6185.0,6107.69,6127.02,24540],["2014-11-12",6146.35,6185.0,6146.35,6165.67,5670],["2014-11-13",6165.67,6185.0,6146.35,6185.0,9040],["2014-11-14",6127.02,6146.35,6127.02,6146.35,2870],["2014-11-17",6088.36,6127.02,6088.36,6127.02,4400],["2014-11-18",6185.0,6185.0,6127.02,6165.67,16040],["2014-11-19",6165.67,6165.67,6088.36,6146.35,15920],["2014-11-20",6088.36,6146.35,6088.36,6107.69,12410],["2014-11-21",6088.36,6088.36,5991.72,6069.03,16230],["2014-11-24",6069.03,6069.03,5953.06,6049.7,17900],["2014-11-25",6069.03,6069.03,5701.8,5701.8,55400],["2014-11-26",5991.72,5991.72,5353.89,5353.89,58370],["2014-11-27",5416.88,5710.82,5416.88,5710.82,30110],["2014-11-28",5710.82,5941.77,5710.82,5878.78,22690],["2014-12-01",5857.79,5983.76,5773.8,5941.77,28870],["2014-12-02",5941.77,5962.77,5920.77,5962.77,6840],["2014-12-03",5836.79,6088.74,5836.79,6088.74,14750],["2014-12-04",6088.74,6109.74,6046.75,6067.74,50620],["2014-12-05",5983.76,6088.74,5983.76,6067.74,18940],["2014-12-08",6088.74,6088.74,5983.76,6025.75,22280],["2014-12-09",5983.76,5983.76,5878.78,5899.78,66000],["2014-12-10",5878.78,5983.76,5836.79,5983.76,234530],["2014-12-11",5983.76,6004.76,5983.76,6004.76,31310],["2014-12-12",6067.74,6088.74,6067.74,6088.74,26000],["2014-12-15",6088.74,6088.74,6088.74,6088.74,42700],["2014-12-16",6025.75,6088.74,6025.75,6046.75,28020],["2014-12-17",6067.74,6067.74,5878.78,5878.78,46250],["2014-12-18",5983.76,6046.75,5983.76,6046.75,10070],["2014-12-19",6046.75,6046.75,5983.76,5983.76,15200],["2014-12-22",5983.76,6067.74,5983.76,6067.74,240],["2014-12-23",6067.74,6109.74,6067.74,6088.74,32370],["2014-12-24",6109.74,6214.71,6109.74,6214.71,22550],["2014-12-25",6214.71,6235.71,6193.72,6235.71,18270],["2014-12-26",6256.7,6256.7,6193.72,6193.72,45350],["2014-12-29",6214.71,6214.71,6193.72,6193.72,13000],["2014-12-30",6256.7,6403.67,6256.7,6382.68,43440],["2014-12-31",6361.68,6613.63,6319.69,6613.63,2290],["2015-01-05",6613.63,6676.62,6172.72,6676.62,4480],["2015-01-06",6613.63,6613.63,6298.7,6613.63,17250],["2015-01-07",6319.69,6508.65,6298.7,6508.65,19350],["2015-01-08",6235.71,6508.65,6235.71,6508.65,470],["2015-01-09",6487.66,6508.65,6487.66,6508.65,2000],["2015-01-12",6298.7,6319.69,6298.7,6298.7,16780],["2015-01-13",6340.69,6340.69,6319.69,6340.69,8810],["2015-01-14",6340.69,6340.69,6298.7,6319.69,7160],["2015-01-15",6256.7,6340.69,6256.7,6340.69,70190],["2015-01-16",6256.7,6340.69,6256.7,6340.69,5210],["2015-01-19",6382.68,6382.68,6382.68,6382.68,10],["2015-01-20",6193.72,6340.69,6193.72,6340.69,8510],["2015-01-21",6613.63,6613.63,6298.7,6340.69,6090],["2015-01-22",6382.68,6382.68,6298.7,6298.7,2510],["2015-01-23",6340.69,6340.69,6319.69,6319.69,110],["2015-01-26",6319.69,6319.69,6298.7,6298.7,2400],["2015-01-27",6298.7,6340.69,6298.7,6340.69,31670],["2015-01-28",6298.7,6403.67,6298.7,6403.67,6100],["2015-01-29",6403.67,6403.67,6403.67,6403.67,12650],["2015-01-30",6403.67,6508.65,6403.67,6508.65,18340],["2015-02-02",6508.65,6508.65,6508.65,6508.65,7070],["2015-02-03",6508.65,6550.64,6508.65,6508.65,30460],["2015-02-04",6508.65,6508.65,6298.7,6298.7,99520],["2015-02-05",6214.71,6214.71,6193.72,6193.72,50000],["2015-02-06",6508.65,6508.65,6508.65,6508.65,89290],["2015-02-09",6403.67,6508.65,6298.7,6508.65,189450],["2015-02-10",6298.7,6508.65,6298.7,6508.65,1580],["2015-02-11",6508.65,6571.64,6508.65,6571.64,4150],["2015-02-12",6571.64,6571.64,6571.64,6571.64,100000],["2015-02-13",6571.64,6571.64,6571.64,6571.64,100000],["2015-02-24",6571.64,6613.63,6571.64,6613.63,20],["2015-02-25",6550.64,6550.64,6550.64,6550.64,300],["2015-02-26",6487.66,6508.65,6487.66,6508.65,162580],["2015-02-27",6403.67,6508.65,6403.67,6508.65,230],["2015-03-02",6403.67,6571.64,6403.67,6571.64,480],["2015-03-03",6403.67,6571.64,6403.67,6571.64,436010],["2015-03-04",6508.65,6508.65,6508.65,6508.65,100],["2015-03-05",6508.65,6529.65,6403.67,6466.66,2020],["2015-03-06",6466.66,6613.63,6298.7,6508.65,457100],["2015-03-09",6508.65,6508.65,6298.7,6319.69,10000],["2015-03-10",6487.66,6487.66,6319.69,6403.67,2070],["2015-03-11",6403.67,6403.67,6235.71,6403.67,7200],["2015-03-12",6403.67,6403.67,6403.67,6403.67,0],["2015-03-13",6403.67,6403.67,6403.67,6403.67,6900],["2015-03-16",6403.67,6403.67,6403.67,6403.67,1000],["2015-03-17",6403.67,6403.67,6361.68,6403.67,7010],["2015-03-18",6298.7,6403.67,6277.7,6403.67,4250],["2015-03-19",6298.7,6361.68,6235.71,6298.7,10320],["2015-03-20",6592.64,6592.64,6298.7,6403.67,4190],["2015-03-23",6172.72,6298.7,6172.72,6298.7,2110],["2015-03-24",6193.72,6277.7,6193.72,6277.7,3710],["2015-03-25",6298.7,6298.7,6298.7,6298.7,1110],["2015-03-26",6277.7,6298.7,6193.72,6298.7,1860],["2015-03-27",6298.7,6298.7,6193.72,6298.7,480],["2015-03-30",6130.73,6298.7,6109.74,6298.7,4010],["2015-03-31",6109.74,6361.68,6109.74,6361.68,1670],["2015-04-01",6361.68,6361.68,6214.71,6214.71,5810],["2015-04-02",6214.71,6277.7,6193.72,6277.7,6090],["2015-04-03",6298.7,6298.7,6235.71,6298.7,6760],["2015-04-06",6193.72,6550.64,6193.72,6298.7,370],["2015-04-07",6319.69,6508.65,6319.69,6361.68,11100],["2015-04-08",6508.65,6550.64,6508.65,6550.64,2070],["2015-04-09",6550.64,6550.64,6361.68,6550.64,6330],["2015-04-10",6550.64,6718.61,6403.67,6718.61,164970],["2015-04-13",6718.61,6718.61,6508.65,6508.65,2450],["2015-04-14",6550.64,6613.63,6508.65,6592.64,2500],["2015-04-15",6361.68,6571.64,6361.68,6550.64,2860],["2015-04-16",6592.64,6718.61,6487.66,6634.63,5680],["2015-04-17",6508.65,6697.61,6508.65,6697.61,2160],["2015-04-20",6613.63,6718.61,6508.65,6676.62,2740],["2015-04-21",6508.65,6655.62,6508.65,6613.63,501360],["2015-04-22",6613.63,7075.54,6508.65,6508.65,10370],["2015-04-23",6508.65,6697.61,6508.65,6697.61,8000],["2015-04-24",6613.63,6697.61,6613.63,6697.61,5200],["2015-04-27",6697.61,6928.57,6697.61,6865.58,5400],["2015-05-04",6424.67,7138.52,6424.67,7075.54,5260],["2015-05-05",6634.63,7033.54,6592.64,6592.64,63880],["2015-05-06",6592.64,6592.64,6193.72,6298.7,18980],["2015-05-07",6130.73,6361.68,6130.73,6298.7,13430],["2015-05-08",6298.7,6298.7,6277.7,6298.7,34480],["2015-05-11",6193.72,6298.7,6193.72,6277.7,14780],["2015-05-12",6298.7,6298.7,6256.7,6256.7,24950],["2015-05-13",6256.7,6256.7,6172.72,6172.72,5300],["2015-05-14",6109.74,6109.74,6046.75,6088.74,15010],["2015-05-15",6088.74,6088.74,6025.75,6025.75,6090],["2015-05-18",6025.75,6046.75,5815.8,5836.79,30110],["2015-05-19",5836.79,5920.77,5836.79,5899.78,30760],["2015-05-20",5899.78,5983.76,5878.78,5920.77,44680],["2015-05-21",5983.76,5983.76,5878.78,5878.78,83060],["2015-05-22",5983.76,5983.76,5878.78,5920.77,24130],["2015-05-25",5983.76,6046.75,5920.77,5920.77,21080],["2015-05-26",5941.77,5941.77,5899.78,5899.78,33240],["2015-05-27",5878.78,5899.78,5878.78,5899.78,29870],["2015-05-28",5983.76,6109.74,5899.78,5920.77,30790],["2015-05-29",5920.77,6109.74,5899.78,6004.76,20260],["2015-06-01",6004.76,6046.75,5941.77,5983.76,11620],["2015-06-02",5983.76,5983.76,5920.77,5962.77,32120],["2015-06-03",5920.77,5983.76,5920.77,5983.76,41900],["2015-06-04",5920.77,6025.75,5920.77,6025.75,1950],["2015-06-05",6025.75,6025.75,5962.77,5962.77,650],["2015-06-08",5962.77,6046.75,5899.78,6046.75,19790],["2015-06-09",6067.74,6088.74,6025.75,6025.75,12750],["2015-06-10",6025.75,6067.74,5983.76,5983.76,8450],["2015-06-11",6067.74,6067.74,5983.76,6046.75,25740],["2015-06-12",6067.74,6193.72,6067.74,6130.73,7420],["2015-06-15",6025.75,6130.73,5962.77,6130.73,1011200],["2015-06-16",6193.72,6298.7,6193.72,6256.7,17940],["2015-06-17",6130.73,6235.71,6088.74,6109.74,2030],["2015-06-18",6214.71,6214.71,6046.75,6109.74,17600],["2015-06-19",6193.72,6193.72,6109.74,6109.74,1480],["2015-06-22",6109.74,6109.74,6088.74,6088.74,3780],["2015-06-23",6130.73,6130.73,6004.76,6130.73,2900],["2015-06-24",6130.73,6193.72,6130.73,6193.72,7510],["2015-06-25",6088.74,6130.73,6046.75,6130.73,6330],["2015-06-26",6088.74,6193.72,6088.74,6193.72,3300],["2015-06-29",6193.72,6193.72,6130.73,6130.73,1250],["2015-06-30",6109.74,6193.72,6088.74,6172.72,15020],["2015-07-01",6172.72,6193.72,6088.74,6130.73,3600],["2015-07-02",6151.73,6151.73,6088.74,6130.73,11160],["2015-07-03",6088.74,6130.73,6088.74,6130.73,1300],["2015-07-06",6088.74,6130.73,6088.74,6088.74,44770],["2015-07-07",6130.73,6130.73,5962.77,6088.74,5370],["2015-07-08",6088.74,6193.72,6025.75,6130.73,10790],["2015-07-09",6046.75,6172.72,5941.77,6130.73,11670],["2015-07-10",6046.75,6046.75,6046.75,6046.75,4960],["2015-07-13",6172.72,6172.72,6172.72,6172.72,30],["2015-07-14",5878.78,6172.72,5878.78,6067.74,2340],["2015-07-15",6046.75,6046.75,6025.75,6025.75,3100],["2015-07-16",5983.76,6046.75,5983.76,6025.75,2680],["2015-07-17",6025.75,6151.73,6025.75,6067.74,53930],["2015-07-20",6088.74,6109.74,6004.76,6088.74,112330],["2015-07-21",6109.74,6109.74,6004.76,6088.74,15850],["2015-07-22",6067.74,6067.74,6067.74,6067.74,6500],["2015-07-23",6256.7,6256.7,6256.7,6256.7,180],["2015-07-24",6088.74,6088.74,6067.74,6088.74,11100],["2015-07-27",6172.72,6193.72,6067.74,6088.74,4100],["2015-07-28",6088.74,6088.74,5983.76,6067.74,5200],["2015-07-29",6067.74,6067.74,6046.75,6046.75,7390],["2015-07-30",6046.75,6130.73,5983.76,6046.75,1860],["2015-07-31",6025.75,6046.75,6025.75,6046.75,7000],["2015-08-03",5983.76,6067.74,5899.78,5983.76,2750],["2015-08-04",6067.74,6193.72,6067.74,6088.74,7680],["2015-08-05",6193.72,6298.7,6088.74,6088.74,540],["2015-08-06",6256.7,6256.7,5920.77,6067.74,35160],["2015-08-07",5941.77,6130.73,5941.77,6088.74,179710],["2015-08-10",6340.69,6340.69,6109.74,6109.74,48550],["2015-08-11",6088.74,6151.73,6067.74,6067.74,76120],["2015-08-12",6067.74,6235.71,6067.74,6172.72,25900],["2015-08-13",6088.74,6151.73,6067.74,6130.73,33350],["2015-08-14",6193.72,6193.72,6088.74,6088.74,56050],["2015-08-17",6088.74,6109.74,6067.74,6067.74,141570],["2015-08-18",6067.74,6067.74,6025.75,6067.74,90550],["2015-08-19",6067.74,6067.74,6046.75,6046.75,30000],["2015-08-20",6046.75,6067.74,5983.76,6004.76,56670],["2015-08-21",6025.75,6025.75,5941.77,5983.76,72200],["2015-08-24",6098.83,6190.89,5937.73,5937.73,10490],["2015-08-25",5868.69,6006.78,5868.69,5937.73,31190],["2015-08-26",6006.78,6029.79,5983.76,6006.78,50580],["2015-08-27",5983.76,5983.76,5937.73,5960.75,14350],["2015-08-28",6075.82,6075.82,5960.75,5983.76,9420],["2015-08-31",5983.76,6075.82,5983.76,6052.8,11210],["2015-09-01",5914.72,6098.83,5914.72,6052.8,2030],["2015-09-03",6029.79,6029.79,5960.75,5960.75,5910],["2015-09-04",6029.79,6029.79,5937.73,5983.76,7710],["2015-09-07",5914.72,6029.79,5914.72,5983.76,17620],["2015-09-08",5983.76,6052.8,5983.76,6029.79,21070],["2015-09-09",6052.8,6075.82,6029.79,6029.79,13970],["2015-09-10",6075.82,6075.82,6006.78,6075.82,14070],["2015-09-11",6075.82,6213.91,6006.78,6029.79,32110],["2015-09-14",6098.83,6098.83,5983.76,6006.78,1040],["2015-09-15",5983.76,6029.79,5960.75,6006.78,11820],["2015-09-16",6052.8,6075.82,5983.76,5983.76,43860],["2015-09-17",5960.75,5960.75,5960.75,5960.75,2000],["2015-09-18",6144.86,6144.86,5937.73,5983.76,8730],["2015-09-21",6006.78,6167.88,5983.76,6029.79,9690],["2015-09-22",6029.79,6029.79,6006.78,6029.79,4520],["2015-09-23",5960.75,6029.79,5799.65,5937.73,97460],["2015-09-24",5937.73,5937.73,5868.69,5891.7,5650],["2015-09-25",5891.7,5983.76,5891.7,5960.75,6680],["2015-09-28",5960.75,5983.76,5960.75,5960.75,5760],["2015-09-29",5891.7,5960.75,5891.7,5937.73,4460],["2015-09-30",5638.54,5983.76,5638.54,5937.73,43880],["2015-10-01",5937.73,5960.75,5914.72,5960.75,9050],["2015-10-02",5891.7,6098.83,5891.7,5960.75,20570],["2015-10-05",5960.75,5960.75,5960.75,5960.75,330],["2015-10-06",5960.75,5983.76,5937.73,5983.76,23630],["2015-10-07",5983.76,5983.76,5937.73,5937.73,4680],["2015-10-08",5937.73,5937.73,5868.69,5868.69,70580],["2015-10-09",5891.7,5891.7,5799.65,5822.66,72700],["2015-10-12",6075.82,6075.82,5730.6,5730.6,38230],["2015-10-13",5983.76,5983.76,5730.6,5822.66,78090],["2015-10-14",5753.62,5776.63,5753.62,5753.62,18550],["2015-10-15",5799.65,5799.65,5730.6,5753.62,7440],["2015-10-16",5799.65,5983.76,5753.62,5753.62,9800],["2015-10-19",5753.62,5753.62,5707.59,5753.62,10770],["2015-10-20",5753.62,5753.62,5638.54,5684.57,37530],["2015-10-21",5684.57,5753.62,5661.56,5730.6,8210],["2015-10-22",5730.6,5753.62,5684.57,5730.6,13140],["2015-10-23",5753.62,5868.69,5707.59,5845.67,21060],["2015-10-26",5822.66,5868.69,5753.62,5868.69,33470],["2015-10-27",5776.63,6098.83,5776.63,5914.72,44530],["2015-10-28",5914.72,6167.88,5914.72,6075.82,57900],["2015-10-29",6144.86,6190.89,6075.82,6121.85,57740],["2015-10-30",6213.91,6213.91,5983.76,5983.76,18450],["2015-11-02",5983.76,6213.91,5868.69,6075.82,9370],["2015-11-03",6075.82,6075.82,5868.69,5937.73,11210],["2015-11-04",5983.76,6075.82,5937.73,5937.73,9880],["2015-11-05",5937.73,6029.79,5937.73,6006.78,57160],["2015-11-06",5983.76,6006.78,5960.75,6006.78,10040],["2015-11-09",6052.8,6052.8,5960.75,5983.76,3660],["2015-11-10",6052.8,6052.8,5983.76,5983.76,5080],["2015-11-11",6029.79,6029.79,5937.73,5983.76,13400],["2015-11-12",6144.86,6144.86,5983.76,6098.83,24950],["2015-11-13",6098.83,6098.83,5937.73,6029.79,24100],["2015-11-16",6029.79,6052.8,6006.78,6052.8,45470],["2015-11-17",6052.8,6052.8,5983.76,5983.76,23450],["2015-11-18",6052.8,6052.8,5983.76,5983.76,32000],["2015-11-19",5983.76,6006.78,5960.75,5983.76,16170],["2015-11-20",6029.79,6098.83,5891.7,5983.76,37220],["2015-11-23",6075.82,6075.82,5983.76,6006.78,8100],["2015-11-24",5983.76,6006.78,5937.73,5960.75,27810],["2015-11-25",5937.73,5937.73,5914.72,5914.72,22510],["2015-11-26",5937.73,5983.76,5937.73,5983.76,7010],["2015-11-27",6052.8,6144.86,5891.7,5891.7,2330],["2015-11-30",5891.7,5914.72,5868.69,5868.69,88840],["2015-12-01",5983.76,5983.76,5983.76,5983.76,20],["2015-12-02",5776.63,6006.78,5753.62,5983.76,1770],["2015-12-03",5937.73,5937.73,5937.73,5937.73,4200],["2015-12-04",5937.73,5960.75,5868.69,5868.69,2260],["2015-12-07",5914.72,5937.73,5845.67,5937.73,1180],["2015-12-08",5868.69,5960.75,5868.69,5960.75,4060],["2015-12-09",5868.69,5983.76,5868.69,5914.72,10850],["2015-12-10",6029.79,6029.79,5891.7,5983.76,1610],["2015-12-11",5891.7,5937.73,5891.7,5914.72,19970],["2015-12-14",6006.78,6006.78,5891.7,5914.72,8950],["2015-12-15",6006.78,6006.78,5891.7,5960.75,520],["2015-12-16",5960.75,5960.75,5868.69,5914.72,7900],["2015-12-17",5914.72,6121.85,5914.72,6121.85,43860],["2015-12-18",5983.76,6075.82,5960.75,5983.76,45630],["2015-12-21",5914.72,5983.76,5891.7,5983.76,1010],["2015-12-22",5891.7,5983.76,5891.7,5960.75,13200],["2015-12-23",5891.7,5983.76,5891.7,5983.76,5730],["2015-12-24",5937.73,5960.75,5914.72,5914.72,7530],["2015-12-25",5914.72,5983.76,5891.7,5983.76,6870],["2015-12-28",5914.72,5937.73,5914.72,5914.72,4530],["2015-12-29",5983.76,6052.8,5891.7,5914.72,10910],["2015-12-30",5960.75,5960.75,5960.75,5960.75,6000],["2015-12-31",5960.75,5983.76,5960.75,5960.75,13210],["2016-01-04",5960.75,5960.75,5960.75,5960.75,2400],["2016-01-05",5960.75,5960.75,5891.7,5891.7,6580],["2016-01-06",5822.66,5983.76,5822.66,5937.73,23950],["2016-01-07",5960.75,5960.75,5799.65,5914.72,14350],["2016-01-08",5937.73,5937.73,5937.73,5937.73,750],["2016-01-11",5891.7,5891.7,5868.69,5891.7,11690],["2016-01-12",5914.72,5914.72,5845.67,5891.7,34170],["2016-01-13",5891.7,5891.7,5891.7,5891.7,0],["2016-01-14",5822.66,5891.7,5799.65,5891.7,7650],["2016-01-15",5891.7,5891.7,5891.7,5891.7,0],["2016-01-18",5799.65,5868.69,5707.59,5868.69,42200],["2016-01-19",5753.62,5845.67,5753.62,5845.67,5200],["2016-01-20",5753.62,6213.91,5730.6,5822.66,124070],["2016-01-21",5730.6,5776.63,5707.59,5753.62,3330],["2016-01-22",5937.73,5937.73,5638.54,5753.62,17750],["2016-01-25",5960.75,5960.75,5799.65,5937.73,3380],["2016-01-26",5707.59,5937.73,5707.59,5891.7,24590],["2016-01-27",5868.69,5891.7,5776.63,5845.67,13660],["2016-01-28",5868.69,6213.91,5868.69,5983.76,2530],["2016-01-29",5983.76,5983.76,5845.67,5960.75,15740],["2016-02-01",5960.75,5960.75,5868.69,5960.75,5320],["2016-02-02",5937.73,5937.73,5868.69,5891.7,1920],["2016-02-03",5868.69,5868.69,5822.66,5868.69,8490],["2016-02-04",5983.76,5983.76,5845.67,5983.76,14720],["2016-02-05",5983.76,5983.76,5983.76,5983.76,100],["2016-02-15",5960.75,5960.75,5960.75,5960.75,130],["2016-02-16",5960.75,5960.75,5868.69,5914.72,2090],["2016-02-17",5868.69,5983.76,5822.66,5937.73,11660],["2016-02-18",5937.73,5937.73,5891.7,5937.73,1920],["2016-02-19",5914.72,5937.73,5914.72,5914.72,4120],["2016-02-22",5845.67,5891.7,5845.67,5891.7,2300],["2016-02-23",5891.7,5937.73,5868.69,5891.7,37990],["2016-02-24",5891.7,5891.7,5891.7,5891.7,400],["2016-02-25",5960.75,5960.75,5914.72,5914.72,6370],["2016-02-26",5937.73,5937.73,5868.69,5891.7,32810],["2016-02-29",5891.7,5960.75,5891.7,5914.72,41160],["2016-03-01",6075.82,6098.83,5868.69,5868.69,39190],["2016-03-02",5914.72,5983.76,5868.69,5891.7,60620],["2016-03-03",5891.7,5914.72,5891.7,5891.7,24460],["2016-03-04",5891.7,5914.72,5868.69,5891.7,31210],["2016-03-07",5868.69,5891.7,5845.67,5845.67,9950],["2016-03-08",5983.76,5983.76,5822.66,5822.66,10220],["2016-03-09",5799.65,5845.67,5776.63,5776.63,39980],["2016-03-10",5914.72,5914.72,5776.63,5799.65,34340],["2016-03-11",5799.65,5822.66,5799.65,5822.66,4550],["2016-03-14",5799.65,6213.91,5799.65,5822.66,66960],["2016-03-15",5914.72,5983.76,5753.62,5753.62,9830],["2016-03-16",5845.67,5983.76,5753.62,5753.62,21650],["2016-03-17",5776.63,5776.63,5753.62,5776.63,42610],["2016-03-18",5776.63,5776.63,5753.62,5776.63,31290],["2016-03-21",5753.62,5868.69,5753.62,5776.63,5470],["2016-03-22",5845.67,5845.67,5753.62,5776.63,16100],["2016-03-23",5776.63,5868.69,5638.54,5730.6,29300],["2016-03-24",5707.59,5753.62,5661.56,5730.6,12710],["2016-03-25",5753.62,5868.69,5661.56,5661.56,20320],["2016-03-28",5684.57,5753.62,5638.54,5638.54,20510],["2016-03-29",5638.54,5753.62,5615.53,5615.53,30480],["2016-03-30",5615.53,5615.53,5615.53,5615.53,17580],["2016-03-31",5707.59,5707.59,5707.59,5707.59,300],["2016-04-01",5707.59,5983.76,5661.56,5799.65,1750],["2016-04-04",5707.59,5845.67,5638.54,5776.63,9860],["2016-04-05",5753.62,5753.62,5730.6,5730.6,700],["2016-04-06",5730.6,5983.76,5684.57,5707.59,12940],["2016-04-07",5661.56,5707.59,5661.56,5707.59,1290],["2016-04-08",5684.57,5730.6,5638.54,5730.6,3290],["2016-04-11",5661.56,5983.76,5661.56,5937.73,15220],["2016-04-12",5937.73,6213.91,5730.6,5776.63,11610],["2016-04-13",5707.59,5891.7,5638.54,5707.59,21300],["2016-04-14",5661.56,5891.7,5638.54,5707.59,6480],["2016-04-15",5707.59,5868.69,5661.56,5753.62,14090],["2016-04-19",5707.59,5753.62,5638.54,5707.59,1620],["2016-04-20",5638.54,5730.6,5615.53,5730.6,6660],["2016-04-21",5615.53,5753.62,5615.53,5638.54,15070],["2016-04-22",5753.62,5983.76,5638.54,5707.59,33370],["2016-04-25",5753.62,5822.66,5707.59,5799.65,90],["2016-04-26",5753.62,5845.67,5684.57,5684.57,5590],["2016-04-27",5684.57,5753.62,5615.53,5615.53,32290],["2016-04-28",5753.62,5753.62,5615.53,5615.53,38850],["2016-04-29",5707.59,5707.59,5707.59,5707.59,100],["2016-05-04",5753.62,5753.62,5569.5,5661.56,44700],["2016-05-05",5661.56,5661.56,5592.52,5592.52,101090],["2016-05-06",5638.54,5638.54,5569.5,5592.52,27710],["2016-05-09",5707.59,5707.59,5592.52,5592.52,27470],["2016-05-10",5592.52,5638.54,5592.52,5592.52,8530],["2016-05-11",5638.54,5753.62,5592.52,5592.52,26620],["2016-05-12",5638.54,5638.54,5592.52,5592.52,15770],["2016-05-13",5615.53,5615.53,5592.52,5592.52,17400],["2016-05-16",5592.52,5638.54,5592.52,5592.52,19070],["2016-05-17",5638.54,5638.54,5592.52,5638.54,20420],["2016-05-18",5592.52,5707.59,5592.52,5707.59,42370],["2016-05-19",5592.52,5707.59,5569.5,5684.57,1380],["2016-05-20",5638.54,5707.59,5638.54,5661.56,13550],["2016-05-23",5661.56,5684.57,5661.56,5684.57,3460],["2016-05-24",5707.59,5707.59,5661.56,5684.57,22120],["2016-05-25",5684.57,5960.75,5684.57,5937.73,7900],["2016-05-26",5845.67,5891.7,5707.59,5822.66,28400],["2016-05-27",5891.7,5891.7,5753.62,5753.62,29250],["2016-05-30",5799.65,5891.7,5707.59,5753.62,21560],["2016-05-31",5753.62,5891.7,5753.62,5822.66,18950],["2016-06-01",5845.67,5845.67,5753.62,5822.66,4630],["2016-06-02",5776.63,5822.66,5776.63,5822.66,3850],["2016-06-03",5845.67,5845.67,5776.63,5799.65,28880],["2016-06-06",5799.65,5914.72,5776.63,5868.69,70340],["2016-06-07",5868.69,6006.78,5845.67,5845.67,9360],["2016-06-08",5868.69,5983.76,5868.69,5960.75,26400],["2016-06-09",5983.76,6006.78,5960.75,5960.75,25570],["2016-06-10",6006.78,6052.8,5983.76,5983.76,26500],["2016-06-13",6052.8,6052.8,5983.76,6029.79,15620],["2016-06-14",6029.79,6029.79,5891.7,6029.79,7470],["2016-06-15",6029.79,6029.79,5960.75,6029.79,1250],["2016-06-16",6029.79,6190.89,6029.79,6190.89,39310],["2016-06-17",6167.88,6190.89,6098.83,6144.86,10670],["2016-06-20",6213.91,6282.95,6167.88,6259.94,15030],["2016-06-21",6282.95,6305.96,6236.92,6305.96,16910],["2016-06-22",6328.98,6351.99,6259.94,6305.96,6610],["2016-06-23",6305.96,6328.98,6213.91,6236.92,14940],["2016-06-24",6259.94,6259.94,6098.83,6190.89,48960],["2016-06-27",6351.99,6351.99,6167.88,6190.89,30770],["2016-06-28",6305.96,6305.96,6213.91,6213.91,11590],["2016-06-29",6213.91,6236.92,6213.91,6236.92,11310],["2016-06-30",6259.94,6259.94,6190.89,6190.89,4130],["2016-07-01",6190.89,6236.92,6190.89,6190.89,2950],["2016-07-04",6236.92,6351.99,6213.91,6305.96,34480],["2016-07-05",6305.96,6305.96,6213.91,6282.95,18510],["2016-07-06",6282.95,6328.98,6213.91,6236.92,14640],["2016-07-07",6167.88,6328.98,6167.88,6213.91,29630],["2016-07-08",6213.91,6328.98,6213.91,6259.94,11060],["2016-07-11",6328.98,6536.11,6213.91,6259.94,21650],["2016-07-12",6444.05,6444.05,6259.94,6259.94,8260],["2016-07-13",6328.98,6444.05,6213.91,6351.99,5660],["2016-07-14",6444.05,6444.05,6259.94,6375.01,9100],["2016-07-15",6259.94,6375.01,6259.94,6328.98,11790],["2016-07-18",6444.05,6444.05,6328.98,6375.01,15840],["2016-07-19",6375.01,6375.01,6259.94,6375.01,3280],["2016-07-20",6305.96,6351.99,6259.94,6328.98,17630],["2016-07-21",6305.96,6375.01,6305.96,6351.99,21090],["2016-07-22",6351.99,6351.99,6259.94,6282.95,34850],["2016-07-25",6282.95,6282.95,6259.94,6282.95,7680],["2016-07-26",6305.96,6305.96,6213.91,6305.96,18000],["2016-07-27",6259.94,6375.01,6259.94,6375.01,2740],["2016-07-28",6444.05,6444.05,6305.96,6305.96,1650],["2016-07-29",6282.95,6375.01,6236.92,6351.99,10700],["2016-08-01",6351.99,6351.99,6282.95,6351.99,6020],["2016-08-02",6375.01,6375.01,6236.92,6282.95,13540],["2016-08-03",6351.99,6351.99,6282.95,6328.98,2230],["2016-08-04",6351.99,6351.99,6282.95,6328.98,1190],["2016-08-05",6351.99,6351.99,6213.91,6305.96,4540],["2016-08-08",6328.98,6328.98,6282.95,6328.98,6770],["2016-08-09",6305.96,6328.98,6190.89,6328.98,9460],["2016-08-10",6328.98,6421.04,6213.91,6328.98,7630],["2016-08-11",6213.91,6398.02,6213.91,6328.98,26410],["2016-08-12",6398.02,6398.02,6305.96,6375.01,290],["2016-08-15",6328.98,6375.01,6328.98,6351.99,17430],["2016-08-16",6351.99,6628.17,6351.99,6490.08,18800],["2016-08-17",6605.15,6605.15,6490.08,6490.08,9300],["2016-08-18",6582.14,6582.14,6375.01,6467.07,4580],["2016-08-19",6398.02,6490.08,6351.99,6398.02,7930],["2016-08-22",6421.04,6444.05,6351.99,6398.02,18280],["2016-08-23",6375.01,6398.02,6328.98,6398.02,6640],["2016-08-24",6375.01,6398.02,6351.99,6375.01,11760],["2016-08-25",6375.01,6375.01,6328.98,6375.01,7130],["2016-08-26",6351.99,6375.01,6328.98,6375.01,7540],["2016-08-29",6375.01,6674.2,6351.99,6398.02,69400],["2016-08-30",6398.02,6444.05,6375.01,6421.04,8410],["2016-08-31",6444.05,6582.14,6421.04,6467.07,67950],["2016-09-01",6559.12,6559.12,6467.07,6490.08,20390],["2016-09-05",6559.12,6559.12,6444.05,6467.07,32140],["2016-09-06",6467.07,6605.15,6467.07,6513.09,48810],["2016-09-07",6536.11,6536.11,6467.07,6536.11,30500],["2016-09-08",6559.12,6651.18,6490.08,6513.09,18510],["2016-09-09",6490.08,6490.08,6467.07,6467.07,26020],["2016-09-12",6444.05,6444.05,6432.54,6432.54,11420],["2016-09-13",6421.04,6513.09,6398.02,6467.07,69440],["2016-09-14",6467.07,6490.08,6444.05,6490.08,29590],["2016-09-15",6513.09,6513.09,6398.02,6444.05,37830],["2016-09-16",6490.08,6490.08,6282.95,6398.02,3170],["2016-09-19",6444.05,6490.08,6305.96,6421.04,32230],["2016-09-20",6340.49,6513.09,6340.49,6490.08,80680],["2016-09-21",6421.04,6513.09,6421.04,6513.09,7600],["2016-09-22",6421.04,6513.09,6421.04,6490.08,14550],["2016-09-23",6444.05,6490.08,6398.02,6398.02,2570],["2016-09-26",6490.08,6490.08,6398.02,6444.05,5010],["2016-09-27",6536.11,6536.11,6421.04,6513.09,7150],["2016-09-28",6490.08,6559.12,6421.04,6490.08,30650],["2016-09-29",6547.62,6789.27,6490.08,6605.15,85010],["2016-09-30",6605.15,6697.21,6559.12,6651.18,39130],["2016-10-03",6605.15,6789.27,6605.15,6720.22,32290],["2016-10-04",6697.21,6743.24,6628.17,6628.17,21420],["2016-10-05",6674.2,6720.22,6628.17,6674.2,27480],["2016-10-06",6628.17,6789.27,6628.17,6766.25,38860],["2016-10-07",6766.25,6766.25,6628.17,6697.21,31170],["2016-10-10",6697.21,6697.21,6605.15,6605.15,13100],["2016-10-11",6605.15,6605.15,6559.12,6582.14,17660],["2016-10-12",6605.15,6674.2,6559.12,6674.2,40390],["2016-10-13",6674.2,6697.21,6628.17,6697.21,7910],["2016-10-14",6697.21,6697.21,6582.14,6697.21,19180],["2016-10-17",6743.24,6766.25,6628.17,6674.2,70020],["2016-10-18",6628.17,6743.24,6628.17,6743.24,178890],["2016-10-19",6720.22,6789.27,6697.21,6743.24,45990],["2016-10-20",6697.21,6697.21,6605.15,6651.18,121050],["2016-10-21",6605.15,6651.18,6559.12,6605.15,28760],["2016-10-24",6582.14,6582.14,6513.09,6513.09,49970],["2016-10-25",6628.17,6628.17,6536.11,6547.62,31060],["2016-10-26",6697.21,6697.21,6547.62,6582.14,10590],["2016-10-27",6559.12,6743.24,6559.12,6743.24,22090],["2016-10-28",6674.2,6766.25,6674.2,6720.22,14570],["2016-10-31",6720.22,6720.22,6720.22,6720.22,870],["2016-11-01",6720.22,6743.24,6720.22,6720.22,27690],["2016-11-02",6720.22,6720.22,6674.2,6720.22,2380],["2016-11-03",6513.09,6720.22,6513.09,6697.21,570],["2016-11-04",6674.2,6697.21,6674.2,6697.21,1800],["2016-11-07",6674.2,6743.24,6674.2,6743.24,2220],["2016-11-08",6743.24,6743.24,6697.21,6720.22,15050],["2016-11-09",6697.21,6720.22,6651.18,6720.22,9250],["2016-11-10",6674.2,6720.22,6674.2,6720.22,4400],["2016-11-11",6674.2,6720.22,6674.2,6720.22,64230],["2016-11-14",6697.21,6720.22,6697.21,6697.21,20000],["2016-11-15",6697.21,6720.22,6605.15,6605.15,11640],["2016-11-16",6674.2,6674.2,6559.12,6674.2,17410],["2016-11-17",6570.63,6651.18,6559.12,6559.12,17790],["2016-11-18",6674.2,6674.2,6582.14,6674.2,24900],["2016-11-21",6674.2,6674.2,6674.2,6674.2,0],["2016-11-22",6490.08,6697.21,6490.08,6605.15,25730],["2016-11-23",6720.22,6720.22,6490.08,6605.15,4060],["2016-11-24",6674.2,6720.22,6628.17,6674.2,52500],["2016-11-25",6697.21,6697.21,6513.09,6674.2,2690],["2016-11-28",6536.11,6674.2,6536.11,6582.14,20520],["2016-11-29",6674.2,6697.21,6605.15,6651.18,14150],["2016-11-30",6697.21,6743.24,6651.18,6743.24,53500],["2016-12-01",6743.24,6743.24,6674.2,6674.2,14970],["2016-12-02",6674.2,6743.24,6559.12,6674.2,5390],["2016-12-05",6605.15,6674.2,6605.15,6651.18,10350],["2016-12-06",6651.18,6697.21,6605.15,6616.66,22830],["2016-12-07",6662.69,6697.21,6662.69,6662.69,4440],["2016-12-08",6674.2,6674.2,6616.66,6628.17,13900],["2016-12-09",6651.18,6651.18,6628.17,6651.18,18090],["2016-12-12",6802.34,6802.34,6449.63,6525.21,7060],["2016-12-13",6525.21,6651.18,6298.47,6424.44,12680],["2016-12-14",6197.69,6525.21,6172.5,6298.47,26800],["2016-12-15",6399.24,6399.24,6071.72,6248.08,19230],["2016-12-16",6298.47,6424.44,6197.69,6222.89,7620],["2016-12-19",6248.08,6550.41,6248.08,6424.44,11210],["2016-12-20",6500.02,6500.02,6449.63,6449.63,510],["2016-12-21",6449.63,6449.63,6348.85,6399.24,22050],["2016-12-22",6298.47,6298.47,6248.08,6298.47,30860],["2016-12-23",6474.82,6474.82,6248.08,6424.44,6700],["2016-12-26",6424.44,6424.44,6323.66,6323.66,7200],["2016-12-27",6348.85,6348.85,6298.47,6323.66,9740],["2016-12-28",6323.66,6676.37,6273.27,6323.66,3720],["2016-12-29",6248.08,6374.05,6222.89,6298.47,6350],["2016-12-30",6248.08,6500.02,6248.08,6424.44,800306],["2017-01-03",6550.41,6550.41,6298.47,6399.24,15510],["2017-01-04",6374.05,6374.05,6248.08,6298.47,10270],["2017-01-05",6298.47,6323.66,6222.89,6273.27,13080],["2017-01-06",6273.27,6273.27,6122.11,6134.71,21240],["2017-01-09",6298.47,6298.47,6122.11,6248.08,2840],["2017-01-10",6411.84,6411.84,6046.53,6046.53,28140],["2017-01-11",6235.48,6235.48,6046.53,6046.53,9230],["2017-01-12",6285.87,6285.87,5996.14,5996.14,26400],["2017-01-13",6235.48,6235.48,5970.95,6159.9,10470],["2017-01-16",6285.87,6285.87,5996.14,5996.14,15030],["2017-01-17",5996.14,6235.48,5844.98,6046.53,8450],["2017-01-18",6260.68,6260.68,5870.17,6046.53,39830],["2017-01-19",6210.29,6235.48,5920.56,6046.53,7480],["2017-01-20",6285.87,6411.84,6046.53,6147.3,11470],["2017-01-23",6159.9,6159.9,6147.3,6147.3,800],["2017-01-24",6046.53,6273.27,6046.53,6185.09,13290],["2017-01-25",6046.53,6260.68,6046.53,6210.29,11620],["2017-02-02",6374.05,6374.05,6210.29,6298.47,320],["2017-02-03",6298.47,6399.24,6285.87,6399.24,25300],["2017-02-06",6399.24,6399.24,6273.27,6374.05,12670],["2017-02-07",6374.05,6374.05,6298.47,6374.05,19140],["2017-02-08",6374.05,6399.24,6273.27,6399.24,42970],["2017-02-09",6399.24,6424.44,6348.85,6399.24,17290],["2017-02-10",6399.24,6424.44,6374.05,6424.44,13990],["2017-02-13",6399.24,6424.44,6399.24,6424.44,20510],["2017-02-14",6399.24,6424.44,6374.05,6424.44,3480],["2017-02-15",6424.44,6437.03,6298.47,6424.44,45030],["2017-02-16",6323.66,6424.44,6323.66,6424.44,12150],["2017-02-17",6348.85,6865.33,6298.47,6424.44,39920],["2017-02-20",6424.44,6802.34,6424.44,6751.96,19490],["2017-02-21",6751.96,6802.34,6550.41,6777.15,10340],["2017-02-22",6688.97,6726.76,6651.18,6651.18,2360],["2017-02-23",6676.37,6701.57,6550.41,6550.41,20970],["2017-02-24",6575.6,6676.37,6575.6,6625.99,8690],["2017-02-27",6575.6,6613.39,6449.63,6613.39,14010],["2017-02-28",6474.82,6625.99,6474.82,6625.99,3600],["2017-03-01",6474.82,6676.37,6474.82,6600.79,1950],["2017-03-02",6575.6,6600.79,6575.6,6600.79,17240],["2017-03-03",6575.6,6600.79,6424.44,6600.79,5960],["2017-03-06",6550.41,6550.41,6462.23,6525.21,10220],["2017-03-07",6550.41,6802.34,6500.02,6537.81,4380],["2017-03-08",6537.81,6550.41,6437.03,6550.41,10330],["2017-03-09",6575.6,6575.6,6474.82,6550.41,2970],["2017-03-10",6600.79,6777.15,6550.41,6550.41,11340],["2017-03-13",6525.21,6701.57,6474.82,6701.57,12430],["2017-03-14",6701.57,6701.57,6550.41,6575.6,4410],["2017-03-15",6600.79,6600.79,6550.41,6575.6,1490],["2017-03-16",6550.41,6625.99,6550.41,6550.41,21920],["2017-03-17",6575.6,6625.99,6575.6,6575.6,10310],["2017-03-20",6575.6,6600.79,6550.41,6600.79,20550],["2017-03-21",6625.99,6625.99,6575.6,6600.79,31400],["2017-03-22",6600.79,6625.99,6575.6,6625.99,7190],["2017-03-23",6625.99,6625.99,6550.41,6613.39,7030],["2017-03-24",6550.41,6575.6,6550.41,6550.41,15520],["2017-03-27",6550.41,6575.6,6525.21,6525.21,12510],["2017-03-28",6600.79,6600.79,6525.21,6550.41,14650],["2017-03-29",6525.21,6575.6,6525.21,6575.6,27920],["2017-03-30",6600.79,6777.15,6600.79,6600.79,37890],["2017-03-31",6676.37,6676.37,6600.79,6651.18,15570],["2017-04-03",6676.37,6676.37,6600.79,6625.99,8770],["2017-04-04",6651.18,6651.18,6600.79,6625.99,17910],["2017-04-05",6676.37,6802.34,6613.39,6802.34,36190],["2017-04-07",6802.34,6802.34,6726.76,6751.96,4660],["2017-04-10",6777.15,6777.15,6751.96,6777.15,22860],["2017-04-11",6789.75,6953.51,6777.15,6928.31,57500],["2017-04-12",6928.31,6978.7,6827.54,6928.31,22350],["2017-04-13",6827.54,7104.67,6827.54,7003.9,25010],["2017-04-14",7003.9,7180.25,6953.51,7104.67,88180],["2017-04-17",7155.06,7205.45,7003.9,7003.9,54180],["2017-04-18",7003.9,7092.07,6953.51,7003.9,23060],["2017-04-19",7142.46,7142.46,7003.9,7104.67,43880],["2017-04-20",7369.21,7369.21,7079.48,7155.06,21360],["2017-04-21",7180.25,7407.0,7117.27,7180.25,19950],["2017-04-24",7180.25,7306.22,7155.06,7205.45,34580],["2017-04-25",7205.45,7306.22,7205.45,7205.45,44030],["2017-04-26",7281.03,7281.03,7180.25,7255.83,31620],["2017-04-27",7281.03,7759.71,7281.03,7709.32,177450],["2017-04-28",7759.71,7759.71,7432.19,7457.38,19480],["2017-05-03",7558.16,7558.16,7407.0,7432.19,26360],["2017-05-04",7407.0,7532.97,7381.8,7507.77,39470],["2017-05-05",7709.32,7709.32,7432.19,7507.77,11810],["2017-05-08",7457.38,7684.13,7457.38,7507.77,18660],["2017-05-09",7507.77,7658.94,7482.58,7507.77,16150],["2017-05-10",7658.94,7658.94,7407.0,7583.35,13720],["2017-05-11",7432.19,7520.37,7407.0,7457.38,12450],["2017-05-12",7469.98,7558.16,7457.38,7457.38,28200],["2017-05-15",7558.16,7608.55,7457.38,7608.55,12660],["2017-05-16",7482.58,7608.55,7482.58,7558.16,11240],["2017-05-17",7507.77,7633.74,7507.77,7608.55,51920],["2017-05-18",7558.16,7684.13,7558.16,7608.55,17610],["2017-05-19",7558.16,7810.1,7558.16,7633.74,57510],["2017-05-22",7633.74,7684.13,7633.74,7684.13,37000],["2017-05-23",7810.1,7835.29,7759.71,7835.29,44290],["2017-05-24",7936.07,7936.07,7810.1,7847.89,26120],["2017-05-25",7986.46,8062.04,7847.89,7986.46,38570],["2017-05-26",8313.98,8439.95,8087.23,8263.59,92320],["2017-05-29",8679.29,8691.88,8364.36,8565.91,90170],["2017-05-30",8565.91,9132.78,8565.91,8767.47,58360],["2017-05-31",8792.66,9069.79,8591.11,8742.27,67410],["2017-06-01",8691.88,8742.27,8540.72,8591.11,34470],["2017-06-02",8565.91,8742.27,8465.14,8490.33,48570],["2017-06-05",8616.3,8616.3,8288.78,8515.53,55250],["2017-06-06",8515.53,8767.47,8515.53,8767.47,71460],["2017-06-07",8817.85,8918.63,8717.08,8817.85,86380],["2017-06-08",9032.0,9032.0,8786.36,8880.84,40190],["2017-06-09",8880.84,9032.0,8805.26,8994.21,27750],["2017-06-12",9145.37,9145.37,8880.84,9013.11,10450],["2017-06-13",8843.05,9013.11,8843.05,8880.84,15790],["2017-06-14",8880.84,8956.42,8805.26,8843.05,9060],["2017-06-15",8843.05,8880.84,8767.47,8767.47,20050],["2017-06-16",8767.47,8918.63,8767.47,8918.63,26230],["2017-06-19",8994.21,8994.21,8918.63,8994.21,7400],["2017-06-20",8956.42,8994.21,8956.42,8994.21,9500],["2017-06-21",8843.05,8994.21,8843.05,8956.42,7090],["2017-06-22",8994.21,9183.16,8994.21,9107.58,26260],["2017-06-23",9032.0,9107.58,8994.21,9069.79,22500],["2017-06-26",9069.79,9220.96,8994.21,9220.96,17490],["2017-06-27",9372.12,9447.7,9220.96,9447.7,34520],["2017-06-28",9409.91,9447.7,9296.54,9447.7,25880],["2017-06-29",9447.7,9598.86,9447.7,9447.7,8380],["2017-06-30",9447.7,9485.49,9372.12,9409.91,25420],["2017-07-03",9372.12,9447.7,9334.33,9334.33,115300],["2017-07-04",9485.49,9485.49,9334.33,9409.91,24140],["2017-07-05",9409.91,9447.7,9409.91,9447.7,28000],["2017-07-06",9447.7,9447.7,9372.12,9447.7,3760],["2017-07-07",9428.8,9447.7,9315.43,9315.43,52350],["2017-07-10",9409.91,9409.91,8861.94,9239.85,10710],["2017-07-11",9239.85,9258.75,9069.79,9202.06,57630],["2017-07-12",9202.06,9220.96,9032.0,9220.96,22630],["2017-07-13",9220.96,9334.33,9220.96,9220.96,4360],["2017-07-14",9239.85,9372.12,9220.96,9220.96,6690],["2017-07-17",9202.06,9202.06,8918.63,8994.21,25300],["2017-07-18",8956.42,8956.42,8654.09,8805.26,58970],["2017-07-19",8729.68,8956.42,8691.88,8956.42,68070],["2017-07-20",8880.84,9069.79,8843.05,8843.05,50730],["2017-07-21",8880.84,8899.73,8767.47,8843.05,44320],["2017-07-24",8843.05,8937.52,8729.68,8843.05,51090],["2017-07-25",9069.79,9069.79,8729.68,8843.05,14040],["2017-07-26",8956.42,8956.42,8767.47,8767.47,26180],["2017-07-27",8994.21,8994.21,8691.88,8729.68,61020],["2017-07-28",8691.88,8918.63,8691.88,8691.88,67610],["2017-07-31",8691.88,8880.84,8616.3,8691.88,35240],["2017-08-01",8880.84,8880.84,8616.3,8616.3,37190],["2017-08-02",8616.3,8843.05,8616.3,8691.88,18550],["2017-08-03",8767.47,8880.84,8672.99,8672.99,52070],["2017-08-04",8824.15,8824.15,8654.09,8654.09,37150],["2017-08-07",8691.88,8729.68,8616.3,8654.09,51230],["2017-08-08",8805.26,8805.26,8654.09,8691.88,73550],["2017-08-09",8843.05,8843.05,8654.09,8691.88,39000],["2017-08-10",8691.88,8691.88,8635.2,8635.2,21370],["2017-08-11",8691.88,8805.26,8654.09,8672.99,39230],["2017-08-14",8672.99,8767.47,8672.99,8691.88,49790],["2017-08-15",8691.88,8805.26,8672.99,8672.99,77920],["2017-08-16",8767.47,8767.47,8672.99,8691.88,53290],["2017-08-17",8805.26,8805.26,8654.09,8654.09,66140],["2017-08-18",8691.88,8691.88,8635.2,8654.09,28050],["2017-08-21",8691.88,8691.88,8635.2,8654.09,31400],["2017-08-22",8654.09,8729.68,8654.09,8691.88,1044390],["2017-08-23",8710.78,8805.26,8691.88,8805.26,525880],["2017-08-24",8843.05,8956.42,8805.26,8918.63,51730],["2017-08-25",8880.84,8956.42,8880.84,8956.42,17870],["2017-08-28",8956.42,9126.48,8956.42,9032.0,52290],["2017-08-29",9126.48,9296.54,9069.79,9164.27,65700],["2017-08-30",9258.75,9258.75,9069.79,9183.16,33820],["2017-08-31",9258.75,9258.75,8994.21,9032.0,51460],["2017-09-01",9145.37,9145.37,8918.63,9050.9,46710],["2017-09-05",9032.0,9220.96,8975.32,9032.0,1500],["2017-09-06",8994.21,8994.21,8843.05,8880.84,20410],["2017-09-07",8880.84,9069.79,8729.68,9032.0,56910],["2017-09-08",8994.21,8994.21,8918.63,8994.21,15870],["2017-09-11",9032.0,9032.0,8880.84,8956.42,51210],["2017-09-12",9032.0,9069.79,8918.63,8918.63,32020],["2017-09-13",9069.79,9069.79,8899.73,8956.42,22760],["2017-09-14",8918.63,8956.42,8880.84,8880.84,38310],["2017-09-15",8880.84,8880.84,8691.88,8710.78,84760],["2017-09-18",8918.63,9069.79,8843.05,9032.0,49710],["2017-09-19",9032.0,9145.37,8918.63,9032.0,7920],["2017-09-20",8918.63,9032.0,8861.94,8994.21,28450],["2017-09-21",8956.42,8956.42,8861.94,8880.84,17130],["2017-09-22",9050.9,9050.9,8880.84,8880.84,38130],["2017-09-25",8880.84,8880.84,8843.05,8843.05,19380],["2017-09-26",8843.05,9032.0,8843.05,8880.84,16590],["2017-09-27",8880.84,8880.84,8786.36,8843.05,39050],["2017-09-28",8805.26,8843.05,8767.47,8786.36,17400],["2017-09-29",8729.68,9032.0,8729.68,8786.36,52570],["2017-10-02",8937.52,8956.42,8767.47,8880.84,9790],["2017-10-03",8880.84,9069.79,8880.84,8880.84,38310],["2017-10-04",9069.79,9069.79,8899.73,8956.42,17930],["2017-10-05",8918.63,9032.0,8899.73,8956.42,27060],["2017-10-06",8937.52,8994.21,8899.73,8918.63,26050],["2017-10-09",9069.79,9069.79,8994.21,8994.21,33440],["2017-10-10",9183.16,9372.12,9183.16,9353.22,155410],["2017-10-11",9447.7,9598.86,9391.01,9447.7,178940],["2017-10-12",9523.28,9561.07,9409.91,9523.28,164770],["2017-10-13",9447.7,9523.28,9409.91,9523.28,172600],["2017-10-16",9636.65,9901.19,9636.65,9787.82,208010],["2017-10-17",9750.03,9806.71,9712.24,9787.82,111630],["2017-10-18",9825.61,9825.61,9750.03,9750.03,130880],["2017-10-19",9750.03,9750.03,9636.65,9712.24,83810],["2017-10-20",9825.61,9938.98,9674.45,9712.24,141160],["2017-10-23",9712.24,9901.19,9712.24,9787.82,169760],["2017-10-24",9787.82,9825.61,9712.24,9825.61,161030],["2017-10-25",9825.61,9957.88,9825.61,9825.61,187490],["2017-10-26",9825.61,9901.19,9787.82,9825.61,110170],["2017-10-27",9701.23,9867.07,9701.23,9742.69,79750],["2017-10-30",9618.32,9721.96,9162.28,9245.19,213510],["2017-10-31",9245.19,9452.48,9245.19,9328.11,48080],["2017-11-01",9369.57,9701.23,9328.11,9701.23,336325],["2017-11-02",9659.78,9701.23,9411.03,9535.4,23900],["2017-11-03",9411.03,9659.78,9369.57,9411.03,24950],["2017-11-06",9659.78,9659.78,9369.57,9411.03,48350],["2017-11-07",9411.03,9576.86,9411.03,9576.86,26410],["2017-11-08",9535.4,9535.4,9369.57,9493.94,24890],["2017-11-09",9493.94,9493.94,9452.48,9473.21,29190],["2017-11-10",9431.75,9473.21,9286.65,9369.57,47170],["2017-11-13",9411.03,9452.48,9328.11,9452.48,41530],["2017-11-14",9411.03,9452.48,9348.84,9411.03,50360],["2017-11-15",9493.94,9701.23,9411.03,9452.48,52050],["2017-11-16",9493.94,9535.4,9452.48,9452.48,49090],["2017-11-17",9493.94,9742.69,9452.48,9618.32,280580],["2017-11-20",9618.32,9929.25,9618.32,9908.52,188560],["2017-11-21",9929.25,9929.25,9825.61,9846.34,70160],["2017-11-22",9825.61,9908.52,9701.23,9867.07,49880],["2017-11-23",9867.07,9867.07,9576.86,9659.78,66230],["2017-11-24",9576.86,9742.69,9535.4,9680.5,54790],["2017-11-27",9680.5,9742.69,9576.86,9701.23,78890],["2017-11-28",9659.78,9701.23,9576.86,9618.32,56540],["2017-11-29",9576.86,9659.78,9576.86,9659.78,30650],["2017-11-30",9618.32,9701.23,9618.32,9701.23,41630],["2017-12-01",9908.52,9908.52,9701.23,9846.34,93720],["2017-12-04",9846.34,10157.27,9846.34,10115.82,114370],["2017-12-05",10115.82,10115.82,9867.07,9867.07,73750],["2017-12-06",9804.88,10074.36,9742.69,9867.07,57300],["2017-12-07",9991.44,9991.44,9825.61,9867.07,22050],["2017-12-08",9825.61,9991.44,9742.69,9949.98,30360],["2017-12-11",9867.07,9929.25,9763.42,9784.15,37260],["2017-12-12",9825.61,9929.25,9618.32,9784.15,64940],["2017-12-13",9908.52,9908.52,9763.42,9867.07,11000],["2017-12-14",9867.07,9887.8,9867.07,9887.8,9900],["2017-12-15",9887.8,9887.8,9742.69,9887.8,48870],["2017-12-18",9908.52,9908.52,9763.42,9784.15,23620],["2017-12-19",9784.15,9825.61,9701.23,9784.15,116200],["2017-12-20",9742.69,9784.15,9721.96,9742.69,55220],["2017-12-21",9742.69,9742.69,9701.23,9721.96,45780],["2017-12-22",9721.96,9721.96,9680.5,9680.5,19000],["2017-12-25",9659.78,9742.69,9639.05,9742.69,13970],["2017-12-26",9742.69,9825.61,9659.78,9804.88,216610],["2017-12-27",9784.15,9825.61,9721.96,9784.15,45390],["2017-12-28",9742.69,9784.15,9742.69,9742.69,19210],["2017-12-29",9742.69,9867.07,9701.23,9763.42,95590],["2018-01-02",9784.15,9825.61,9742.69,9784.15,41990],["2018-01-03",9867.07,9867.07,9701.23,9784.15,30140],["2018-01-04",9742.69,9763.42,9701.23,9721.96,33540],["2018-01-05",9721.96,9721.96,9701.23,9721.96,39520],["2018-01-08",9721.96,9784.15,9701.23,9763.42,48330],["2018-01-09",9742.69,9742.69,9659.78,9742.69,46640],["2018-01-10",9721.96,9763.42,9701.23,9701.23,77880],["2018-01-11",9701.23,9763.42,9680.5,9680.5,45410],["2018-01-12",9680.5,9949.98,9680.5,9825.61,62630],["2018-01-15",9949.98,9949.98,9742.69,9825.61,36050],["2018-01-16",9742.69,9867.07,9742.69,9825.61,18090],["2018-01-17",9825.61,9929.25,9742.69,9929.25,707690],["2018-01-18",9867.07,9949.98,9804.88,9949.98,160940],["2018-01-19",9949.98,9949.98,9784.15,9887.8,577140],["2018-01-22",9825.61,9825.61,9721.96,9721.96,57670],["2018-01-25",9659.78,9659.78,9535.4,9576.86,107150],["2018-01-26",9535.4,9618.32,9493.94,9618.32,112430],["2018-01-29",9618.32,9742.69,9535.4,9576.86,56620],["2018-01-30",9535.4,9576.86,9535.4,9535.4,53480],["2018-01-31",9535.4,9701.23,9493.94,9493.94,36250],["2018-02-01",9493.94,9576.86,9473.21,9535.4,81690],["2018-02-02",9535.4,9576.86,9493.94,9535.4,9890],["2018-02-05",9473.21,9493.94,9328.11,9328.11,81900],["2018-02-06",9328.11,9411.03,9037.9,9411.03,285320],["2018-02-07",9867.07,9867.07,9411.03,9576.86,11280],["2018-02-08",9576.86,9576.86,9535.4,9556.13,19800],["2018-02-09",9618.32,9618.32,9411.03,9576.86,52790],["2018-02-12",9576.86,9867.07,9535.4,9659.78,31560],["2018-02-13",9659.78,9825.61,9659.78,9784.15,36020],["2018-02-21",9742.69,9825.61,9701.23,9825.61,20150],["2018-02-22",9825.61,9825.61,9742.69,9742.69,11630],["2018-02-23",9742.69,9784.15,9742.69,9784.15,27750],["2018-02-26",9784.15,9784.15,9618.32,9784.15,18210],["2018-02-27",9763.42,9763.42,9639.05,9742.69,8210],["2018-02-28",9742.69,9742.69,9618.32,9742.69,23500],["2018-03-01",9721.96,9742.69,9680.5,9742.69,11830],["2018-03-02",9535.4,9742.69,9535.4,9742.69,18840],["2018-03-05",9742.69,9742.69,9701.23,9701.23,15220],["2018-03-06",9701.23,9701.23,9576.86,9618.32,37240],["2018-03-07",9659.78,9825.61,9576.86,9659.78,44190],["2018-03-08",9659.78,9701.23,9618.32,9618.32,7990],["2018-03-09",9701.23,9701.23,9618.32,9659.78,1181764],["2018-03-12",9742.69,9742.69,9576.86,9659.78,8140],["2018-03-13",9742.69,9742.69,9576.86,9659.78,72280],["2018-03-14",9721.96,9721.96,9659.78,9701.23,114880],["2018-03-15",9701.23,9721.96,9618.32,9721.96,128020],["2018-03-16",9742.69,9742.69,9618.32,9701.23,19160],["2018-03-19",9784.15,9784.15,9659.78,9659.78,23070],["2018-03-20",9742.69,9742.69,9576.86,9597.59,44290],["2018-03-21",9742.69,9742.69,9535.4,9576.86,117570],["2018-03-22",9763.42,9763.42,9535.4,9701.23,66360],["2018-03-23",9701.23,9701.23,9535.4,9535.4,18820],["2018-03-26",9701.23,9701.23,9493.94,9493.94,38440],["2018-03-27",9618.32,9618.32,9473.21,9535.4,37290],["2018-03-28",9701.23,9701.23,9535.4,9576.86,8390],["2018-03-29",9535.4,9576.86,9493.94,9576.86,12400],["2018-03-30",9576.86,9618.32,9535.4,9597.59,9100],["2018-04-02",9597.59,9597.59,9535.4,9535.4,62480],["2018-04-03",9535.4,9618.32,9514.67,9514.67,29740],["2018-04-04",9535.4,9618.32,9535.4,9597.59,17910],["2018-04-05",9659.78,9659.78,9597.59,9639.05,45370],["2018-04-06",9618.32,9659.78,9576.86,9659.78,19500],["2018-04-09",9618.32,9742.69,9618.32,9742.69,32100],["2018-04-10",9742.69,9784.15,9659.78,9721.96,47890],["2018-04-11",9721.96,9742.69,9576.86,9618.32,28800],["2018-04-12",9576.86,9618.32,9535.4,9618.32,20270],["2018-04-13",9618.32,9742.69,9535.4,9618.32,40770],["2018-04-16",9576.86,9618.32,9535.4,9535.4,21120],["2018-04-17",9535.4,9701.23,9535.4,9535.4,37140],["2018-04-18",9576.86,9701.23,9576.86,9659.78,68010],["2018-04-19",9618.32,9721.96,9576.86,9576.86,71750],["2018-04-20",9618.32,9618.32,9556.13,9576.86,14070],["2018-04-23",9618.32,9618.32,9535.4,9535.4,14400],["2018-04-24",9535.4,9576.86,9514.67,9576.86,40810],["2018-04-26",9535.4,9535.4,9473.21,9473.21,1660],["2018-04-27",9473.21,9576.86,9473.21,9535.4,1820],["2018-05-02",9618.32,9618.32,9535.4,9535.4,27470],["2018-05-03",9618.32,9618.32,9514.67,9556.13,34050],["2018-05-04",9452.48,9576.86,9452.48,9576.86,1020],["2018-05-07",9576.86,9576.86,9556.13,9576.86,4280],["2018-05-08",9535.4,9576.86,9535.4,9576.86,4680],["2018-05-09",9535.4,9556.13,9535.4,9535.4,24110],["2018-05-10",9535.4,9556.13,9535.4,9535.4,18150],["2018-05-11",9535.4,9556.13,9493.94,9556.13,11110],["2018-05-14",9556.13,9576.86,9556.13,9576.86,5050],["2018-05-15",9721.96,9721.96,9576.86,9639.05,7490],["2018-05-16",9701.23,9701.23,9597.59,9597.59,4100],["2018-05-17",9597.59,9639.05,9535.4,9535.4,640],["2018-05-18",9618.32,9618.32,9535.4,9535.4,5290],["2018-05-21",9493.94,9742.69,9493.94,9701.23,120],["2018-05-22",9452.48,9618.32,9452.48,9493.94,245320],["2018-05-23",9721.96,9721.96,9369.57,9493.94,11390],["2018-05-24",9576.86,9576.86,9493.94,9535.4,20340],["2018-05-25",9535.4,9535.4,9473.21,9535.4,16650],["2018-05-28",9618.32,9618.32,9286.65,9328.11,115080],["2018-05-29",9286.65,9535.4,9286.65,9535.4,20140],["2018-05-30",9535.4,9535.4,9452.48,9493.94,6710],["2018-05-31",9535.4,9576.86,9452.48,9576.86,14640],["2018-06-01",9535.4,9639.05,9535.4,9618.32,21290],["2018-06-04",9701.23,9701.23,9535.4,9597.59,4040],["2018-06-05",9597.59,9659.78,9535.4,9535.4,4120],["2018-06-06",9618.32,9618.32,9493.94,9597.59,13120],["2018-06-07",9597.59,9618.32,9576.86,9597.59,41710],["2018-06-08",9701.23,9784.15,9493.94,9721.96,20940],["2018-06-11",9701.23,9701.23,9639.05,9659.78,1010],["2018-06-12",9742.69,9742.69,9618.32,9701.23,6350],["2018-06-13",9701.23,9742.69,9659.78,9742.69,11810],["2018-06-14",9742.69,9908.52,9701.23,9721.96,99200],["2018-06-15",9721.96,9784.15,9701.23,9742.69,133260],["2018-06-18",9742.69,9784.15,9618.32,9618.32,70460],["2018-06-19",9742.69,9742.69,9535.4,9659.78,76870],["2018-06-20",9742.69,9825.61,9701.23,9784.15,613890],["2018-06-21",9784.15,10468.21,9784.15,10468.21,577000],["2018-06-22",10530.4,10986.44,10468.21,10696.23,223680],["2018-06-25",10696.23,10862.06,10406.02,10862.06,178110],["2018-06-26",10779.15,10924.25,10571.86,10862.06,171610],["2018-06-27",10820.61,10924.25,10696.23,10696.23,128050],["2018-06-28",10779.15,10820.61,10571.86,10779.15,47680],["2018-06-29",10779.15,10944.98,10779.15,10779.15,156040],["2018-07-02",10862.06,11193.73,10862.06,10944.98,278410],["2018-07-03",11027.9,11048.63,10675.5,10779.15,149690],["2018-07-04",10862.06,10862.06,10696.23,10779.15,37360],["2018-07-05",10820.61,10820.61,10447.48,10447.48,105300],["2018-07-06",10447.48,10551.13,10281.65,10406.02,90010],["2018-07-09",10737.69,10737.69,10488.94,10488.94,29880],["2018-07-10",10281.65,10758.42,10281.65,10696.23,38840],["2018-07-11",10737.69,10737.69,10571.86,10654.77,74660],["2018-07-12",10758.42,10758.42,10509.67,10696.23,66700],["2018-07-13",10696.23,10696.23,10571.86,10696.23,23770],["2018-07-16",10696.23,10779.15,10675.5,10675.5,47410],["2018-07-17",10820.61,10820.61,10551.13,10571.86,140160],["2018-07-18",10675.5,10737.69,10571.86,10675.5,99950],["2018-07-19",10799.88,11235.19,10716.96,11131.54,279820],["2018-07-20",11338.83,11359.56,11027.9,11131.54,71250],["2018-07-23",10862.06,11193.73,10862.06,11152.27,53200],["2018-07-24",11007.17,11110.81,10820.61,10820.61,131200],["2018-07-25",10779.15,11027.9,10634.04,10634.04,134450],["2018-07-26",10571.86,10862.06,10571.86,10716.96,111150],["2018-07-27",10820.61,10820.61,10592.59,10613.32,61550],["2018-07-30",10696.23,10696.23,10530.4,10613.32,123400],["2018-07-31",10654.77,10779.15,10571.86,10716.96,31800],["2018-08-01",10696.23,10986.44,10696.23,10841.34,128450],["2018-08-02",10924.25,10944.98,10696.23,10903.52,30410],["2018-08-03",10820.61,10903.52,10779.15,10862.06,44250],["2018-08-06",10862.06,10862.06,10696.23,10696.23,67470],["2018-08-07",10675.5,10737.69,10613.32,10737.69,67680],["2018-08-08",10634.04,10654.77,10364.57,10406.02,177870],["2018-08-09",10571.86,10571.86,10364.57,10385.29,80170],["2018-08-10",10406.02,10426.75,10385.29,10406.02,29930],["2018-08-13",10406.02,10468.21,10406.02,10447.48,69740],["2018-08-14",10468.21,10468.21,10364.57,10447.48,51760],["2018-08-15",10447.48,10468.21,10426.75,10426.75,31550],["2018-08-16",10426.75,10447.48,10364.57,10364.57,33920],["2018-08-17",10385.29,10447.48,10364.57,10426.75,13800],["2018-08-20",10613.32,10613.32,10426.75,10426.75,37880],["2018-08-21",10447.48,10571.86,10426.75,10447.48,48980],["2018-08-22",10447.48,10468.21,10426.75,10447.48,57300],["2018-08-23",10447.48,10530.4,10447.48,10468.21,47210],["2018-08-24",10468.21,10571.86,10468.21,10551.13,11180],["2018-08-27",10551.13,10613.32,10488.94,10592.59,75490],["2018-08-28",10571.86,10613.32,10551.13,10592.59,26020],["2018-08-29",10696.23,10737.69,10613.32,10737.69,25700],["2018-08-30",10820.61,10820.61,10654.77,10779.15,46960],["2018-08-31",10820.61,10820.61,10696.23,10779.15,33110],["2018-09-04",10406.02,10716.96,10406.02,10654.77,28290],["2018-09-05",10716.96,10716.96,10654.77,10654.77,37800],["2018-09-06",10696.23,10696.23,10613.32,10613.32,34790],["2018-09-07",10571.86,10654.77,10571.86,10613.32,40640],["2018-09-10",10613.32,10675.5,10613.32,10634.04,13540],["2018-09-11",10634.04,10654.77,10613.32,10654.77,30060],["2018-09-12",10737.69,10737.69,10654.77,10675.5,14540],["2018-09-13",10675.5,10737.69,10654.77,10737.69,45120],["2018-09-14",10779.15,10779.15,10696.23,10758.42,49960],["2018-09-17",10779.15,10779.15,10716.96,10716.96,57540],["2018-09-18",10779.15,10779.15,10696.23,10716.96,13630],["2018-09-19",10737.69,10758.42,10696.23,10737.69,24590],["2018-09-20",10737.69,10737.69,10696.23,10737.69,26460],["2018-09-21",10696.23,10737.69,10675.5,10675.5,26930],["2018-09-24",10779.15,10944.98,10779.15,10862.06,103840],["2018-09-25",10862.06,10862.06,10799.88,10862.06,38780],["2018-09-26",10862.06,11110.81,10862.06,11110.81,58250],["2018-09-27",11110.81,11193.73,10986.44,11110.81,23670],["2018-09-28",11110.81,11173.0,11027.9,11110.81,23460],["2018-10-01",11110.81,11193.73,11069.36,11152.27,26190],["2018-10-02",11131.54,11152.27,10986.44,11152.27,60490],["2018-10-03",11193.73,11193.73,11110.81,11152.27,38070],["2018-10-04",11173.0,11173.0,11110.81,11173.0,34810],["2018-10-05",11173.0,11173.0,10944.98,11152.27,60650],["2018-10-08",11152.27,11152.27,10903.52,11069.36,70420],["2018-10-09",11069.36,11131.54,10903.52,11131.54,41140],["2018-10-10",11131.54,11131.54,10986.44,11090.09,64790],["2018-10-11",11027.9,11027.9,10779.15,10779.15,48710],["2018-10-12",10779.15,10986.44,10696.23,10903.52,15350],["2018-10-15",10799.88,10944.98,10779.15,10944.98,21860],["2018-10-16",10944.98,10944.98,10924.25,10944.98,1910],["2018-10-17",10986.44,11131.54,10944.98,11007.17,46910],["2018-10-18",11007.17,11027.9,10903.52,10965.71,26840],["2018-10-19",10965.71,10965.71,10862.06,10862.06,14720],["2018-10-22",10862.06,11027.9,10841.34,10986.44,66180],["2018-10-23",10986.44,10986.44,10737.69,10862.06,58560],["2018-10-24",10779.15,10965.71,10779.15,10903.52,27020],["2018-10-25",10696.23,10862.06,10613.32,10779.15,29320],["2018-10-26",10779.15,10903.52,10696.23,10862.06,30940],["2018-10-29",10737.69,10862.06,10737.69,10779.15,13060],["2018-10-30",10779.15,10779.15,10468.21,10716.96,26970],["2018-10-31",10862.06,10862.06,10675.5,10779.15,25270],["2018-11-01",10862.06,10862.06,10696.23,10758.42,5280],["2018-11-02",10758.42,10758.42,10696.23,10737.69,25500],["2018-11-05",10716.96,10779.15,10675.5,10737.69,29940],["2018-11-06",10862.06,10862.06,10758.42,10779.15,33070],["2018-11-07",10799.88,10820.61,10737.69,10820.61,36680],["2018-11-08",10779.15,10862.06,10779.15,10862.06,37490],["2018-11-09",10820.61,10903.52,10779.15,10779.15,46040],["2018-11-12",10696.23,10820.61,10696.23,10779.15,33850],["2018-11-13",10820.61,10820.61,10696.23,10758.42,31650],["2018-11-14",10779.15,11152.27,10779.15,10820.61,72170],["2018-11-15",10903.52,11027.9,10779.15,10986.44,172050],["2018-11-16",10986.44,11069.36,10903.52,10944.98,46350],["2018-11-19",10986.44,11027.9,10903.52,11027.9,108120],["2018-11-20",11048.63,11359.56,11048.63,11338.83,489210],["2018-11-21",11401.02,11566.86,11380.29,11546.13,603280],["2018-11-22",11587.58,11608.31,11483.94,11504.67,131700],["2018-11-23",11380.29,11401.02,11152.27,11152.27,191220],["2018-11-26",11110.81,11235.19,10986.44,11152.27,145580],["2018-11-27",11152.27,11276.65,11069.36,11152.27,45270],["2018-11-28",11276.65,11276.65,11110.81,11193.73,61670],["2018-11-29",11193.73,11193.73,11110.81,11131.54,126160],["2018-11-30",11152.27,11152.27,11090.09,11152.27,120340],["2018-12-03",11276.65,11401.02,11235.19,11359.56,346440],["2018-12-04",11401.02,11401.02,11235.19,11297.38,1192400],["2018-12-05",11276.65,11338.83,11276.65,11297.38,314000],["2018-12-06",11297.38,11359.56,11255.92,11255.92,345240],["2018-12-07",11255.92,11529.24,11131.68,11429.85,194620],["2018-12-10",11429.85,11429.85,11131.68,11181.38,59870],["2018-12-11",11181.38,11181.38,10684.43,10982.6,136340],["2018-12-12",10932.9,10982.6,10783.82,10833.51,26930],["2018-12-13",10833.51,11081.99,10783.82,10858.36,31330],["2018-12-14",10982.6,10982.6,10833.51,10858.36,21050],["2018-12-17",10833.51,10833.51,10709.27,10734.12,37010],["2018-12-18",10734.12,10734.12,10560.19,10585.04,52360],["2018-12-19",10585.04,10634.73,10535.34,10585.04,27640],["2018-12-20",10684.43,10932.9,10560.19,10684.43,10860],["2018-12-21",10585.04,10783.82,10510.49,10783.82,27950],["2018-12-24",10758.97,10833.51,10585.04,10833.51,47640],["2018-12-25",10585.04,10783.82,10585.04,10659.58,42220],["2018-12-26",10783.82,10783.82,10659.58,10684.43,21570],["2018-12-27",10734.12,10783.82,10585.04,10684.43,27570],["2018-12-28",10684.43,10684.43,10609.88,10634.73,30470],["2019-01-02",10634.73,10634.73,10560.19,10560.19,35890],["2019-01-03",10560.19,10560.19,10311.71,10411.1,83180],["2019-01-04",10435.95,10435.95,10336.56,10411.1,41060],["2019-01-07",10535.34,10634.73,10485.65,10510.49,16140],["2019-01-08",10386.26,10485.65,10361.41,10435.95,9580],["2019-01-09",10485.65,10510.49,10435.95,10460.8,26680],["2019-01-10",10435.95,10485.65,10336.56,10336.56,22260],["2019-01-11",10336.56,10485.65,10336.56,10435.95,25010],["2019-01-14",10485.65,10485.65,10386.26,10386.26,21720],["2019-01-15",10435.95,10435.95,10336.56,10336.56,11410],["2019-01-16",10336.56,10435.95,10336.56,10411.1,27070],["2019-01-17",10435.95,10435.95,10361.41,10361.41,13580],["2019-01-18",10386.26,10386.26,10262.02,10386.26,17410],["2019-01-21",10386.26,10386.26,10137.78,10237.17,75130],["2019-01-22",10262.02,10262.02,10088.09,10137.78,36960],["2019-01-23",10137.78,10137.78,10088.09,10137.78,22440],["2019-01-24",10137.78,10386.26,10088.09,10237.17,26270],["2019-01-25",10187.48,10237.17,10112.93,10187.48,23860],["2019-01-28",10212.32,10336.56,10112.93,10311.71,35030],["2019-01-29",10286.87,10311.71,10112.93,10311.71,37750],["2019-01-30",10336.56,10336.56,10137.78,10137.78,15260],["2019-01-31",10112.93,10435.95,10112.93,10187.48,7050],["2019-02-01",10336.56,10336.56,10137.78,10237.17,11220],["2019-02-11",10286.87,10286.87,10187.48,10237.17,11600],["2019-02-12",10187.48,10262.02,10088.09,10262.02,57770],["2019-02-13",10311.71,10585.04,10311.71,10585.04,96540],["2019-02-14",10585.04,10684.43,10485.65,10659.58,69810],["2019-02-15",10659.58,10734.12,10659.58,10659.58,27490],["2019-02-18",10634.73,10734.12,10634.73,10734.12,29380],["2019-02-19",10734.12,10783.82,10634.73,10634.73,17740],["2019-02-20",10709.27,10709.27,10435.95,10485.65,17210],["2019-02-21",10435.95,10585.04,10435.95,10535.34,31150],["2019-02-22",10535.34,10585.04,10485.65,10585.04,17280],["2019-02-25",10585.04,10634.73,10485.65,10535.34,21830],["2019-02-26",10535.34,10634.73,10535.34,10585.04,35130],["2019-02-27",10535.34,10783.82,10535.34,10684.43,66160],["2019-02-28",10734.12,10858.36,10709.27,10808.66,101720],["2019-03-01",10783.82,10833.51,10734.12,10783.82,14880],["2019-03-04",10510.49,10758.97,10510.49,10684.43,51200],["2019-03-05",10684.43,10758.97,10684.43,10758.97,37310],["2019-03-06",10808.66,10808.66,10684.43,10783.82,14200],["2019-03-07",10734.12,10833.51,10709.27,10808.66,52950],["2019-03-08",10833.51,10932.9,10833.51,10908.05,57970],["2019-03-11",10932.9,10932.9,10758.97,10758.97,27330],["2019-03-12",10858.36,10858.36,10709.27,10833.51,71120],["2019-03-13",10908.05,10908.05,10833.51,10833.51,44920],["2019-03-14",10908.05,10908.05,10783.82,10808.66,6010],["2019-03-15",10932.9,10932.9,10734.12,10858.36,15250],["2019-03-18",10883.21,10883.21,10758.97,10833.51,9180],["2019-03-19",10833.51,10858.36,10709.27,10833.51,43310],["2019-03-20",10783.82,10833.51,10709.27,10734.12,37040],["2019-03-21",10734.12,10833.51,10684.43,10734.12,72740],["2019-03-22",10709.27,10758.97,10684.43,10709.27,41880],["2019-03-25",10709.27,10709.27,10535.34,10535.34,31040],["2019-03-26",10734.12,10734.12,10560.19,10560.19,8740],["2019-03-27",10734.12,10883.21,10609.88,10609.88,3880],["2019-03-28",10634.73,10634.73,10585.04,10609.88,24720],["2019-03-29",10609.88,11181.38,10609.88,10634.73,15200],["2019-04-01",10684.43,10734.12,10609.88,10684.43,25360],["2019-04-02",10684.43,10684.43,10634.73,10634.73,18920],["2019-04-03",10585.04,10659.58,10585.04,10609.88,23830],["2019-04-04",10659.58,10659.58,10585.04,10585.04,19500],["2019-04-05",10634.73,10634.73,10560.19,10585.04,15480],["2019-04-08",10535.34,10634.73,10535.34,10585.04,36310],["2019-04-09",10609.88,10609.88,10585.04,10585.04,35530],["2019-04-10",10535.34,10684.43,10535.34,10585.04,12210],["2019-04-11",10585.04,10659.58,10535.34,10535.34,24560],["2019-04-12",10585.04,10634.73,10560.19,10634.73,25520],["2019-04-16",10535.34,10734.12,10535.34,10709.27,58590],["2019-04-17",10609.88,10684.43,10585.04,10634.73,23060],["2019-04-18",10634.73,10634.73,10535.34,10585.04,58010],["2019-04-19",10833.51,10833.51,10535.34,10585.04,61800],["2019-04-22",10585.04,10734.12,10535.34,10609.88,33200],["2019-04-23",10659.58,10684.43,10585.04,10634.73,44130],["2019-04-24",10634.73,10659.58,10634.73,10634.73,14130],["2019-04-25",10833.51,10833.51,10609.88,10609.88,32800],["2019-04-26",10609.88,10609.88,10585.04,10609.88,15030],["2019-05-02",10585.04,10585.04,10560.19,10585.04,15870],["2019-05-03",10585.04,10585.04,10535.34,10585.04,32330],["2019-05-06",10734.12,10734.12,10510.49,10560.19,43050],["2019-05-07",10535.34,10585.04,10535.34,10560.19,9050],["2019-05-08",10560.19,10634.73,10535.34,10560.19,26260],["2019-05-09",10585.04,10585.04,10535.34,10535.34,11040],["2019-05-10",10535.34,10585.04,10435.95,10585.04,23220],["2019-05-13",10585.04,10609.88,10535.34,10609.88,27620],["2019-05-14",10585.04,10609.88,10535.34,10585.04,15160],["2019-05-15",10659.58,10659.58,10485.65,10485.65,39510],["2019-05-16",10585.04,10585.04,10485.65,10485.65,10940],["2019-05-17",10435.95,10535.34,10411.1,10485.65,41610],["2019-05-20",10535.34,10535.34,10435.95,10535.34,34460],["2019-05-21",10510.49,10535.34,10485.65,10510.49,20450],["2019-05-22",10510.49,10510.49,10485.65,10510.49,21720],["2019-05-23",10510.49,10535.34,10485.65,10510.49,38450],["2019-05-24",10510.49,10535.34,10510.49,10510.49,16570],["2019-05-27",10535.34,10535.34,10485.65,10535.34,23600],["2019-05-28",10535.34,10609.88,10535.34,10609.88,9710],["2019-05-29",10585.04,10585.04,10510.49,10535.34,28990],["2019-05-30",10510.49,10535.34,10485.65,10485.65,44130],["2019-05-31",10485.65,10510.49,10411.1,10485.65,30750],["2019-06-03",10485.65,10485.65,10435.95,10435.95,37060],["2019-06-04",10435.95,10510.49,10411.1,10510.49,42830],["2019-06-05",10585.04,10585.04,10435.95,10510.49,25740],["2019-06-06",10435.95,10435.95,10411.1,10435.95,28500],["2019-06-07",10435.95,10510.49,10411.1,10435.95,19520],["2019-06-10",10435.95,10435.95,10386.26,10411.1,33160],["2019-06-11",10435.95,10435.95,10411.1,10411.1,14370],["2019-06-12",10411.1,10435.95,10212.32,10386.26,58180],["2019-06-13",10386.26,10435.95,10386.26,10435.95,40680],["2019-06-14",10485.65,10485.65,10237.17,10386.26,38750],["2019-06-17",10435.95,10435.95,10336.56,10336.56,11140],["2019-06-18",10336.56,10361.41,10137.78,10336.56,66280],["2019-06-19",10286.87,10435.95,10237.17,10435.95,94560],["2019-06-20",10435.95,10435.95,10336.56,10386.26,16480],["2019-06-21",10435.95,10435.95,10336.56,10386.26,6560],["2019-06-24",10361.41,10435.95,10162.63,10237.17,58120],["2019-06-25",10435.95,10435.95,10187.48,10286.87,11410],["2019-06-26",10286.87,10311.71,10286.87,10286.87,13050],["2019-06-27",10286.87,10336.56,10286.87,10286.87,22480],["2019-06-28",10237.17,10411.1,10237.17,10286.87,4080],["2019-07-01",10286.87,10411.1,10286.87,10336.56,9320],["2019-07-02",10336.56,10361.41,10336.56,10336.56,31920],["2019-07-03",10336.56,10336.56,10286.87,10286.87,28340],["2019-07-04",10336.56,10386.26,10237.17,10311.71,84260],["2019-07-05",10286.87,10311.71,10286.87,10286.87,3710],["2019-07-08",10286.87,10286.87,10212.32,10237.17,36490],["2019-07-09",10237.17,10262.02,10187.48,10237.17,44940],["2019-07-10",10237.17,10286.87,10237.17,10262.02,17970],["2019-07-11",10262.02,10286.87,10237.17,10262.02,14410],["2019-07-12",10336.56,10336.56,10187.48,10237.17,11910],["2019-07-15",10237.17,10262.02,10212.32,10237.17,17240],["2019-07-16",10212.32,10262.02,10212.32,10262.02,28720],["2019-07-17",10237.17,10237.17,10212.32,10237.17,39730],["2019-07-18",10237.17,10286.87,10187.48,10262.02,24100],["2019-07-19",10286.87,10286.87,9939.0,10162.63,95940],["2019-07-22",10162.63,10162.63,9988.7,10137.78,19120],["2019-07-23",10137.78,10137.78,10038.39,10038.39,68000],["2019-07-24",10063.24,10063.24,10013.54,10038.39,37180],["2019-07-25",10063.24,10088.09,10038.39,10063.24,16920],["2019-07-26",10088.09,10137.78,10063.24,10137.78,64090],["2019-07-29",10137.78,10162.63,10088.09,10088.09,21330],["2019-07-30",10112.93,10112.93,9914.15,10063.24,87090],["2019-07-31",10063.24,10063.24,9939.0,9939.0,15490],["2019-08-01",9939.0,10112.93,9939.0,10088.09,23840],["2019-08-02",10088.09,10088.09,9988.7,10038.39,17950],["2019-08-05",10088.09,10088.09,9939.0,10013.54,14640],["2019-08-06",9988.7,9988.7,9914.15,9939.0,44470],["2019-08-07",9939.0,10013.54,9939.0,9988.7,29340],["2019-08-08",10013.54,10013.54,9939.0,9988.7,26600],["2019-08-09",10013.54,10038.39,9939.0,9939.0,61030],["2019-08-12",9939.0,10013.54,9939.0,9988.7,19520],["2019-08-13",9988.7,9988.7,9939.0,9939.0,41050],["2019-08-14",9988.7,9988.7,9939.0,9988.7,29660],["2019-08-15",9939.0,9939.0,9914.15,9939.0,25950],["2019-08-16",9939.0,9939.0,9889.31,9939.0,33960],["2019-08-19",9889.31,9939.0,9889.31,9914.15,31930],["2019-08-20",9914.15,9914.15,9839.61,9914.15,43150],["2019-08-21",9914.15,9914.15,9889.31,9889.31,31020],["2019-08-22",9889.31,9914.15,9839.61,9839.61,33190],["2019-08-23",9864.46,10088.09,9864.46,9988.7,74840],["2019-08-26",9939.0,9988.7,9939.0,9988.7,11430],["2019-08-27",9988.7,10013.54,9939.0,9988.7,39970],["2019-08-28",9988.7,9988.7,9889.31,9963.85,41780],["2019-08-29",9988.7,10038.39,9939.0,10038.39,31920],["2019-08-30",10038.39,10137.78,10038.39,10088.09,23210],["2019-09-03",10063.24,10088.09,10063.24,10063.24,32320],["2019-09-04",10162.63,10162.63,10088.09,10162.63,20990],["2019-09-05",10112.93,10237.17,10088.09,10088.09,66550],["2019-09-06",10088.09,10137.78,10038.39,10137.78,12710],["2019-09-09",10137.78,10137.78,10038.39,10088.09,27080],["2019-09-10",10187.48,10187.48,9963.85,9988.7,25850],["2019-09-11",9988.7,10038.39,9963.85,9988.7,58800],["2019-09-12",10013.54,10088.09,10013.54,10088.09,23010],["2019-09-13",10088.09,10088.09,9988.7,10038.39,28080],["2019-09-16",10137.78,10137.78,9864.46,10038.39,48220],["2019-09-17",10038.39,10038.39,9939.0,9988.7,16560],["2019-09-18",10336.56,10336.56,9988.7,9988.7,33190],["2019-09-19",10187.48,10187.48,10013.54,10013.54,1610],["2019-09-20",10013.54,10038.39,9988.7,10013.54,11610],["2019-09-23",10013.54,10187.48,9963.85,10013.54,24040],["2019-09-24",10013.54,10038.39,9988.7,9988.7,22590],["2019-09-25",10137.78,10137.78,9963.85,9963.85,25220],["2019-09-26",9988.7,10013.54,9988.7,10013.54,13350],["2019-09-27",10038.39,10038.39,9963.85,10038.39,20150],["2019-09-30",10038.39,10038.39,9988.7,10038.39,4120],["2019-10-01",10038.39,10088.09,9988.7,10038.39,12040],["2019-10-02",10063.24,10063.24,9988.7,10013.54,5800],["2019-10-03",10187.48,10187.48,9988.7,10088.09,17360],["2019-10-04",10088.09,10088.09,10013.54,10038.39,27610],["2019-10-07",10013.54,10088.09,9988.7,10038.39,33480],["2019-10-08",10063.24,10088.09,10013.54,10088.09,4120],["2019-10-09",10088.09,10137.78,10088.09,10112.93,14780],["2019-10-10",10088.09,10137.78,10063.24,10088.09,17630],["2019-10-11",10088.09,10088.09,10063.24,10063.24,12850],["2019-10-14",10063.24,10088.09,10038.39,10088.09,23820],["2019-10-15",10088.09,10088.09,10038.39,10088.09,26810],["2019-10-16",10088.09,10088.09,10038.39,10088.09,33150],["2019-10-17",10088.09,10088.09,10013.54,10038.39,12470],["2019-10-18",10038.39,10063.24,9939.0,9988.7,13820],["2019-10-21",9988.7,10013.54,9889.31,9939.0,29820],["2019-10-22",10137.78,10137.78,9889.31,10088.09,14380],["2019-10-23",9939.0,10038.39,9889.31,10038.39,14910],["2019-10-24",9914.15,9988.7,9914.15,9988.7,6870],["2019-10-25",9914.15,9963.85,9889.31,9889.31,31150],["2019-10-28",9889.31,10063.24,9889.31,9988.7,27270],["2019-10-29",9988.7,10063.24,9988.7,10038.39,38020],["2019-10-30",10038.39,10088.09,9963.85,9963.85,74150],["2019-10-31",9939.0,10088.09,9939.0,10038.39,13160],["2019-11-01",10038.39,10088.09,9939.0,9939.0,16640],["2019-11-04",9939.0,10088.09,9914.15,10038.39,28560],["2019-11-05",9988.7,10088.09,9988.7,10088.09,22350],["2019-11-06",10088.09,10112.93,10013.54,10088.09,44730],["2019-11-07",10112.93,10112.93,10013.54,10088.09,61190],["2019-11-08",10088.09,10112.93,10088.09,10112.93,6380],["2019-11-11",10137.78,10137.78,10038.39,10088.09,133320],["2019-11-12",10038.39,10112.93,10038.39,10112.93,73410],["2019-11-13",10137.78,10435.95,10137.78,10262.02,36340],["2019-11-14",10286.87,10485.65,10286.87,10485.65,80270],["2019-11-15",10535.34,10634.73,10336.56,10535.34,97350],["2019-11-18",10585.04,10585.04,10435.95,10435.95,65680],["2019-11-19",10435.95,10783.82,10435.95,10460.8,25330],["2019-11-20",10535.34,10585.04,10435.95,10460.8,115740],["2019-11-21",10435.95,10460.8,10386.26,10435.95,50180],["2019-11-22",10460.8,10485.65,10435.95,10460.8,39840],["2019-11-25",10460.8,10510.49,10435.95,10510.49,12590],["2019-11-26",10510.49,10510.49,10435.95,10435.95,79970],["2019-11-27",10535.34,10833.51,10535.34,10833.51,93130],["2019-11-28",10883.21,10883.21,10634.73,10684.43,50790],["2019-11-29",10684.43,10684.43,10585.04,10585.04,43100],["2019-12-02",10585.04,10634.73,9939.0,10510.49,77820],["2019-12-03",10435.95,10535.34,10386.26,10485.65,93540],["2019-12-04",10485.65,10510.49,10435.95,10485.65,86500],["2019-12-05",10435.95,10485.65,10286.87,10336.56,116270],["2019-12-06",10336.56,10386.26,10162.63,10162.63,56410],["2019-12-09",10190.94,10728.79,10021.09,10502.33,61040],["2019-12-10",10502.33,10558.94,10247.55,10360.79,17570],["2019-12-11",10360.79,10360.79,10247.55,10247.55,5940],["2019-12-12",10190.94,10190.94,9794.62,10190.94,27440],["2019-12-13",10162.63,10190.94,10077.7,10134.32,43070],["2019-12-16",10134.32,10162.63,10106.01,10106.01,16090],["2019-12-17",10190.94,10190.94,10021.09,10077.7,13910],["2019-12-18",10077.7,10106.01,9964.47,10106.01,6260],["2019-12-19",10106.01,10106.01,10021.09,10077.7,6290],["2019-12-20",10162.63,10162.63,10077.7,10134.32,19180],["2019-12-23",10162.63,10304.17,10134.32,10190.94,10690],["2019-12-24",10190.94,10190.94,10077.7,10134.32,3190],["2019-12-25",10134.32,10134.32,10021.09,10077.7,21950],["2019-12-26",10077.7,10106.01,9992.78,10106.01,300],["2019-12-27",10106.01,10106.01,9992.78,9992.78,17430],["2019-12-30",10077.7,10077.7,9907.85,9907.85,30530],["2019-12-31",9851.24,9964.47,9851.24,9879.55,15200],["2020-01-02",9936.16,9964.47,9851.24,9907.85,17510],["2020-01-03",9936.16,9936.16,9851.24,9907.85,13630],["2020-01-06",9907.85,9992.78,9879.55,9879.55,7570],["2020-01-07",9964.47,9964.47,9851.24,9879.55,23630],["2020-01-08",9851.24,9851.24,9681.39,9738.01,33350],["2020-01-09",9709.7,9738.01,9539.85,9738.01,21720],["2020-01-10",9738.01,9738.01,9624.77,9738.01,10230],["2020-01-13",9907.85,9907.85,9738.01,9738.01,7990],["2020-01-14",9766.31,9794.62,9738.01,9738.01,10980],["2020-01-15",9738.01,9738.01,9709.7,9738.01,5210],["2020-01-16",9794.62,9794.62,9681.39,9794.62,12060],["2020-01-17",9653.08,9794.62,9653.08,9794.62,5830],["2020-01-20",9907.85,9907.85,9738.01,9738.01,22210],["2020-01-21",9738.01,10077.7,9738.01,10077.7,54950],["2020-01-22",10077.7,10134.32,10077.7,10077.7,6380],["2020-01-30",9907.85,10021.09,9879.55,9879.55,18980],["2020-01-31",9879.55,9964.47,9851.24,9879.55,5550],["2020-02-03",9851.24,9851.24,9568.16,9709.7,33040],["2020-02-04",9851.24,9851.24,9709.7,9766.31,7120],["2020-02-05",9766.31,9794.62,9709.7,9794.62,35820],["2020-02-06",9879.55,9907.85,9794.62,9907.85,9940],["2020-02-07",9907.85,9907.85,9738.01,9907.85,13300],["2020-02-10",9907.85,9964.47,9822.93,9964.47,71180],["2020-02-11",9907.85,9936.16,9851.24,9936.16,65060],["2020-02-12",9936.16,9936.16,9879.55,9907.85,16140],["2020-02-13",9907.85,9907.85,9794.62,9822.93,21620],["2020-02-14",9822.93,9822.93,9794.62,9822.93,36690],["2020-02-17",9822.93,9964.47,9822.93,9822.93,2440],["2020-02-18",9822.93,9822.93,9794.62,9794.62,26320],["2020-02-19",9794.62,9907.85,9794.62,9822.93,14640],["2020-02-20",9822.93,9964.47,9822.93,9851.24,26000],["2020-02-21",9851.24,9851.24,9822.93,9822.93,3140],["2020-02-24",9851.24,9851.24,9653.08,9653.08,93510],["2020-02-25",9738.01,9738.01,9624.77,9738.01,33160],["2020-02-26",9738.01,9738.01,9568.16,9738.01,22160],["2020-02-27",9766.31,9766.31,9709.7,9738.01,7930],["2020-02-28",9738.01,9738.01,9568.16,9568.16,45120],["2020-03-02",9568.16,9936.16,9568.16,9596.47,20440],["2020-03-03",9624.77,9681.39,9624.77,9681.39,8110],["2020-03-04",9766.31,9766.31,9624.77,9653.08,32720],["2020-03-05",9681.39,9738.01,9624.77,9624.77,12890],["2020-03-06",9624.77,9624.77,9539.85,9568.16,20460],["2020-03-09",9454.92,9454.92,9001.99,9001.99,131420],["2020-03-10",9001.99,9370.0,9001.99,9370.0,54850],["2020-03-11",9370.0,9624.77,9171.84,9341.69,22050],["2020-03-12",9115.23,9115.23,8917.07,9001.99,95580],["2020-03-13",8832.14,9058.61,8775.53,9001.99,57840],["2020-03-16",9001.99,9228.46,8605.68,9228.46,11680],["2020-03-17",8775.53,9228.46,8775.53,9228.46,18830],["2020-03-18",9171.84,9624.77,9143.53,9228.46,14680],["2020-03-19",9228.46,9228.46,9115.23,9228.46,7150],["2020-03-20",9228.46,9285.08,9001.99,9001.99,47830],["2020-03-23",8945.38,8945.38,8775.53,8775.53,46950],["2020-03-24",8775.53,9058.61,8775.53,8888.76,94440],["2020-03-25",9058.61,9171.84,9030.3,9143.53,32320],["2020-03-26",9115.23,9171.84,9115.23,9143.53,33670],["2020-03-27",9171.84,9171.84,9115.23,9115.23,19880],["2020-03-30",9058.61,9058.61,8832.14,8888.76,29830],["2020-03-31",8888.76,9058.61,8832.14,8888.76,17130],["2020-04-01",8888.76,9001.99,8888.76,8945.38,31340],["2020-04-03",9058.61,9228.46,9058.61,9115.23,25800],["2020-04-06",9228.46,9285.08,9115.23,9256.77,29250],["2020-04-07",9313.38,9313.38,9001.99,9171.84,30660],["2020-04-08",9200.15,9256.77,9143.53,9200.15,77120],["2020-04-09",9228.46,9256.77,9171.84,9200.15,54460],["2020-04-10",9228.46,9228.46,9200.15,9228.46,27010],["2020-04-13",9228.46,9256.77,9200.15,9228.46,25570],["2020-04-14",9228.46,9341.69,9228.46,9341.69,52920],["2020-04-15",9341.69,9624.77,9341.69,9511.54,84120],["2020-04-16",9511.54,9568.16,9398.31,9568.16,23780],["2020-04-17",9568.16,9624.77,9511.54,9624.77,56500],["2020-04-20",9681.39,9681.39,9483.23,9511.54,38400],["2020-04-21",9511.54,9511.54,9285.08,9285.08,65200],["2020-04-22",9341.69,9341.69,9285.08,9341.69,29020],["2020-04-23",9398.31,9511.54,9256.77,9313.38,52350],["2020-04-24",9398.31,9398.31,9341.69,9398.31,18390],["2020-04-27",9454.92,9511.54,9341.69,9398.31,42570],["2020-04-28",9398.31,9398.31,9398.31,9398.31,16540],["2020-04-29",9511.54,9511.54,9398.31,9511.54,9010],["2020-05-04",9511.54,9511.54,9454.92,9511.54,25950],["2020-05-05",9511.54,9511.54,9454.92,9511.54,12180],["2020-05-06",9624.77,9624.77,9511.54,9511.54,12550],["2020-05-07",9511.54,9539.85,9454.92,9511.54,27840],["2020-05-08",9624.77,9624.77,9398.31,9596.47,56920],["2020-05-11",9568.16,9624.77,9454.92,9568.16,35490],["2020-05-12",9568.16,9568.16,9483.23,9568.16,47310],["2020-05-13",9568.16,9568.16,9454.92,9454.92,55350],["2020-05-14",9454.92,9511.54,9454.92,9511.54,21770],["2020-05-15",9511.54,9596.47,9511.54,9511.54,29930],["2020-05-18",9511.54,9624.77,9511.54,9511.54,33880],["2020-05-19",9596.47,9624.77,9511.54,9624.77,37770],["2020-05-20",9511.54,9738.01,9511.54,9624.77,13730],["2020-05-21",9624.77,9624.77,9539.85,9624.77,12550],["2020-05-22",9539.85,9624.77,9483.23,9624.77,31020],["2020-05-25",9624.77,9738.01,9624.77,9681.39,24540],["2020-05-26",9681.39,9738.01,9681.39,9738.01,53700],["2020-05-27",9738.01,9851.24,9681.39,9851.24,31990],["2020-05-28",9851.24,10021.09,9851.24,9907.85,25520],["2020-05-29",10021.09,10049.4,9907.85,9964.47,81690],["2020-06-01",9964.47,10049.4,9907.85,9964.47,25430],["2020-06-02",9964.47,9964.47,9851.24,9907.85,43570],["2020-06-03",9794.62,9794.62,9738.01,9738.01,40150],["2020-06-04",9738.01,9907.85,9738.01,9766.31,5490],["2020-06-05",9738.01,9851.24,9681.39,9794.62,17110],["2020-06-08",9794.62,9907.85,9738.01,9851.24,112340],["2020-06-09",9822.93,9879.55,9766.31,9851.24,40400],["2020-06-10",9794.62,9936.16,9794.62,9907.85,54640],["2020-06-11",9907.85,9907.85,9766.31,9766.31,40330],["2020-06-12",9738.01,9738.01,9568.16,9738.01,74200],["2020-06-15",9738.01,9907.85,9653.08,9681.39,81200],["2020-06-16",9907.85,9907.85,9794.62,9794.62,1160],["2020-06-17",9738.01,9794.62,9738.01,9794.62,7210],["2020-06-18",9907.85,9907.85,9709.7,9794.62,11950],["2020-06-19",9907.85,9907.85,9794.62,9794.62,20040],["2020-06-22",9907.85,9907.85,9738.01,9851.24,27390],["2020-06-23",9794.62,9822.93,9794.62,9794.62,24650],["2020-06-24",9766.31,9822.93,9738.01,9794.62,36420],["2020-06-25",9794.62,9907.85,9766.31,9794.62,51180],["2020-06-26",9794.62,9851.24,9766.31,9851.24,31090],["2020-06-29",9794.62,9794.62,9681.39,9709.7,61400],["2020-06-30",9681.39,9794.62,9681.39,9709.7,22880],["2020-07-01",9794.62,9794.62,9681.39,9794.62,11190],["2020-07-02",9794.62,9851.24,9738.01,9794.62,21000],["2020-07-03",9964.47,9964.47,9794.62,9851.24,11660],["2020-07-06",9851.24,9851.24,9794.62,9851.24,122420],["2020-07-07",9907.85,9907.85,9794.62,9851.24,20040],["2020-07-08",9907.85,9907.85,9794.62,9794.62,28540],["2020-07-09",9851.24,9851.24,9794.62,9794.62,35820],["2020-07-10",9794.62,9851.24,9766.31,9851.24,13520],["2020-07-13",9879.55,9907.85,9851.24,9851.24,11490],["2020-07-14",9907.85,9907.85,9851.24,9907.85,6150],["2020-07-15",9907.85,9964.47,9879.55,9907.85,22920],["2020-07-16",9964.47,9964.47,9907.85,9964.47,18980],["2020-07-17",9907.85,9964.47,9851.24,9907.85,13790],["2020-07-20",9907.85,9907.85,9851.24,9907.85,5490],["2020-07-21",9907.85,9964.47,9851.24,9851.24,34630],["2020-07-22",9907.85,9907.85,9851.24,9851.24,27560],["2020-07-23",9851.24,9851.24,9794.62,9822.93,17510],["2020-07-24",9794.62,9851.24,9624.77,9794.62,41580],["2020-07-27",9511.54,9738.01,9511.54,9511.54,70250],["2020-07-28",9511.54,9624.77,9511.54,9624.77,38940],["2020-07-29",9624.77,9624.77,9511.54,9596.47,13440],["2020-07-30",9596.47,9681.39,9596.47,9681.39,4950],["2020-07-31",9624.77,9681.39,9596.47,9681.39,6670],["2020-08-03",9681.39,9681.39,9624.77,9624.77,30830],["2020-08-04",9681.39,9738.01,9624.77,9653.08,20070],["2020-08-05",9653.08,9709.7,9624.77,9709.7,16490],["2020-08-06",9709.7,9738.01,9709.7,9738.01,2830],["2020-08-07",9738.01,9738.01,9709.7,9738.01,2120],["2020-08-10",9907.85,9907.85,9709.7,9766.31,21120],["2020-08-11",9879.55,9879.55,9738.01,9738.01,39710],["2020-08-12",9738.01,9766.31,9709.7,9738.01,38690],["2020-08-13",9766.31,9794.62,9738.01,9738.01,24920],["2020-08-14",9794.62,9794.62,9738.01,9766.31,46360],["2020-08-17",9794.62,9936.16,9766.31,9851.24,58300],["2020-08-18",9851.24,10077.7,9851.24,10049.4,128570],["2020-08-19",10049.4,10077.7,10049.4,10077.7,43530],["2020-08-20",10134.32,10332.48,10106.01,10304.17,76610],["2020-08-21",10304.17,10474.02,10275.86,10445.71,105120],["2020-08-24",10474.02,10502.33,10360.79,10389.09,63560],["2020-08-25",10360.79,10530.63,10332.48,10474.02,42480],["2020-08-26",10474.02,10530.63,10417.4,10474.02,30880],["2020-08-27",10474.02,10530.63,10389.09,10502.33,56360],["2020-08-28",10530.63,10558.94,10417.4,10417.4,49960],["2020-08-31",10417.4,10417.4,10304.17,10304.17,24730],["2020-09-01",10389.09,10445.71,10275.86,10304.17,52440],["2020-09-03",10304.17,10360.79,10304.17,10360.79,7240],["2020-09-04",10332.48,10360.79,10162.63,10190.94,78810],["2020-09-07",10360.79,10360.79,10190.94,10247.55,20430],["2020-09-08",10219.24,10219.24,10162.63,10190.94,24250],["2020-09-09",10162.63,10190.94,10106.01,10190.94,63640],["2020-09-10",10190.94,10304.17,10162.63,10162.63,52410],["2020-09-11",10162.63,10587.25,10162.63,10389.09,171980],["2020-09-14",10615.56,10700.48,10615.56,10615.56,326190],["2020-09-15",10700.48,10757.1,10587.25,10615.56,89400],["2020-09-16",10615.56,10615.56,10530.63,10530.63,108080],["2020-09-17",10530.63,10587.25,10417.4,10502.33,92330],["2020-09-18",10417.4,10530.63,10389.09,10417.4,58010],["2020-09-21",10417.4,10530.63,10389.09,10474.02,218900],["2020-09-22",10474.02,10502.33,10417.4,10474.02,82590],["2020-09-23",10445.71,10502.33,10445.71,10474.02,83710],["2020-09-24",10445.71,10502.33,10417.4,10445.71,97690],["2020-09-25",10445.71,10502.33,10445.71,10474.02,112270],["2020-09-28",10502.33,10502.33,10445.71,10474.02,57450],["2020-09-29",10445.71,10474.02,10445.71,10474.02,110110],["2020-09-30",10474.02,10474.02,10445.71,10445.71,72810],["2020-10-01",10474.02,10502.33,10445.71,10502.33,120260],["2020-10-02",10530.63,10983.56,10502.33,10700.48,298680],["2020-10-05",10757.1,10926.95,10757.1,10842.02,264290],["2020-10-06",10926.95,10926.95,10757.1,10898.64,183090],["2020-10-07",10898.64,10898.64,10757.1,10757.1,106670],["2020-10-08",10757.1,10870.33,10700.48,10757.1,99390],["2020-10-09",10728.79,10898.64,10728.79,10870.33,70230],["2020-10-12",10926.95,10926.95,10842.02,10898.64,83020],["2020-10-13",10757.1,10898.64,10757.1,10813.72,31960],["2020-10-14",10785.41,10842.02,10757.1,10813.72,68090],["2020-10-15",10842.02,10842.02,10700.48,10757.1,133300],["2020-10-16",10700.48,10757.1,10445.71,10615.56,217310],["2020-10-19",10700.48,10700.48,10558.94,10558.94,215980],["2020-10-20",10558.94,10558.94,10502.33,10530.63,61440],["2020-10-21",10530.63,10558.94,10474.02,10502.33,115110],["2020-10-22",10502.33,10502.33,10445.71,10474.02,44070],["2020-10-23",10474.02,10587.25,10445.71,10445.71,37340],["2020-10-26",10445.71,10530.63,10389.09,10417.4,106800],["2020-10-27",10417.4,10417.4,10360.79,10360.79,57600],["2020-10-28",10360.79,10389.09,10304.17,10332.48,55830],["2020-10-29",10332.48,10332.48,10275.86,10332.48,36000],["2020-10-30",10332.48,10360.79,10275.86,10275.86,33930],["2020-11-02",10304.17,10304.17,10219.24,10247.55,73670],["2020-11-03",10304.17,10445.71,10219.24,10360.79,62740],["2020-11-04",10275.86,10417.4,10275.86,10417.4,21040],["2020-11-05",10474.02,10474.02,10332.48,10417.4,8730],["2020-11-06",10417.4,10417.4,10332.48,10417.4,11560],["2020-11-09",10360.79,10502.33,10360.79,10502.33,35050],["2020-11-10",10445.71,10530.63,10445.71,10502.33,37790],["2020-11-11",10474.02,10502.33,10389.09,10502.33,8580],["2020-11-12",10417.4,10587.25,10417.4,10587.25,33860],["2020-11-13",10587.25,10615.56,10587.25,10615.56,6650],["2020-11-16",10615.56,10700.48,10530.63,10615.56,102440],["2020-11-17",10643.87,10813.72,10643.87,10757.1,273820],["2020-11-18",10842.02,10926.95,10757.1,10870.33,117020],["2020-11-19",11040.18,11210.03,11011.87,11153.41,336470],["2020-11-20",11210.03,11210.03,10983.56,11011.87,181250],["2020-11-23",11011.87,11096.8,10926.95,11096.8,140700],["2020-11-24",11096.8,11096.8,10926.95,10983.56,103910],["2020-11-25",11040.18,11040.18,10955.26,10955.26,72240],["2020-11-26",10926.95,10926.95,10842.02,10842.02,150240],["2020-11-27",11040.18,11096.8,10898.64,10983.56,316980],["2020-11-30",11040.18,11040.18,10926.95,10955.26,250500],["2020-12-01",11050.52,11114.03,10987.01,11050.52,201470],["2020-12-02",10987.01,10987.01,10923.5,10955.26,86380],["2020-12-03",10955.26,10955.26,10796.48,10828.24,139880],["2020-12-04",10828.24,10828.24,10732.98,10828.24,117600],["2020-12-07",10828.24,10859.99,10510.7,10510.7,176410],["2020-12-08",10796.48,10828.24,10542.45,10574.2,152760],["2020-12-09",10605.96,10732.98,10605.96,10605.96,200350],["2020-12-10",10669.47,10764.73,10510.7,10510.7,195300],["2020-12-11",10701.22,10701.22,10574.2,10637.71,34820],["2020-12-14",10637.71,10732.98,10605.96,10669.47,76020],["2020-12-15",10701.22,10732.98,10669.47,10669.47,85330],["2020-12-16",10669.47,10732.98,10669.47,10701.22,43010],["2020-12-17",10701.22,10701.22,10605.96,10701.22,81630],["2020-12-18",10701.22,10701.22,10574.2,10669.47,135840],["2020-12-21",10669.47,11209.29,10669.47,10955.26,202850],["2020-12-22",11082.27,11082.27,10796.48,10891.75,126580],["2020-12-23",10891.75,11050.52,10891.75,10891.75,36900],["2020-12-24",10923.5,10923.5,10605.96,10796.48,71420],["2020-12-25",10669.47,10859.99,10669.47,10796.48,67310],["2020-12-28",10987.01,10987.01,10796.48,10923.5,61370],["2020-12-29",10923.5,10987.01,10859.99,10987.01,129220],["2020-12-30",10987.01,10987.01,10923.5,10987.01,28110],["2020-12-31",10987.01,11050.52,10923.5,11018.77,121500],["2021-01-04",11018.77,11114.03,11018.77,11114.03,150100],["2021-01-05",11145.78,11145.78,11050.52,11145.78,140500],["2021-01-06",11177.54,11431.57,11177.54,11336.31,100900],["2021-01-07",11431.57,11431.57,11177.54,11241.05,74300],["2021-01-08",11177.54,11431.57,11177.54,11241.05,65800],["2021-01-11",11241.05,11241.05,11114.03,11241.05,187200],["2021-01-12",11431.57,11558.59,11304.55,11368.06,376200],["2021-01-13",11336.31,11399.82,11304.55,11336.31,89000],["2021-01-14",11336.31,11336.31,11272.8,11304.55,209800],["2021-01-15",11304.55,11304.55,11209.29,11209.29,184200],["2021-01-18",11209.29,11368.06,11177.54,11241.05,148700],["2021-01-19",11241.05,11241.05,10796.48,10923.5,275100],["2021-01-20",11082.27,11114.03,10764.73,10923.5,175000],["2021-01-21",10987.01,11114.03,10955.26,11082.27,56700],["2021-01-22",11114.03,11114.03,10955.26,11018.77,57100],["2021-01-25",11018.77,11082.27,10987.01,11018.77,91800],["2021-01-26",11114.03,11114.03,10796.48,10891.75,193800],["2021-01-27",10923.5,11018.77,10796.48,10796.48,177200],["2021-01-28",10669.47,10828.24,10383.68,10542.45,325400],["2021-01-29",10447.19,10796.48,10447.19,10796.48,86000],["2021-02-01",10732.98,10796.48,10605.96,10605.96,177200],["2021-02-02",10605.96,10732.98,10542.45,10669.47,67700],["2021-02-03",10701.22,10796.48,10701.22,10732.98,61600],["2021-02-04",10732.98,10764.73,10669.47,10732.98,73400],["2021-02-05",10732.98,10828.24,10732.98,10796.48,35100],["2021-02-08",10796.48,10828.24,10669.47,10669.47,39900],["2021-02-09",10732.98,10923.5,10701.22,10891.75,54300],["2021-02-17",10891.75,10891.75,10510.7,10891.75,20800],["2021-02-18",10987.01,10987.01,10859.99,10859.99,46700],["2021-02-19",10859.99,10923.5,10859.99,10859.99,43100],["2021-02-22",10923.5,10923.5,10828.24,10859.99,60400],["2021-02-23",10891.75,10891.75,10828.24,10859.99,133800],["2021-02-24",10859.99,10891.75,10796.48,10828.24,17300],["2021-02-25",10891.75,10891.75,10796.48,10828.24,34700],["2021-02-26",10859.99,10859.99,10828.24,10828.24,40900],["2021-03-01",10828.24,10923.5,10796.48,10859.99,58300],["2021-03-02",10923.5,10955.26,10859.99,10891.75,42000],["2021-03-03",10859.99,10987.01,10828.24,10987.01,87600],["2021-03-04",11050.52,11050.52,10828.24,10859.99,56900],["2021-03-05",10859.99,10987.01,10859.99,10955.26,43300],["2021-03-08",11114.03,11114.03,11018.77,11050.52,70600],["2021-03-09",11114.03,11114.03,11018.77,11050.52,169700],["2021-03-10",11050.52,11082.27,11018.77,11050.52,30500],["2021-03-11",11082.27,11114.03,11050.52,11050.52,33600],["2021-03-12",11050.52,11082.27,10987.01,11018.77,43800],["2021-03-15",11050.52,11145.78,11018.77,11145.78,90300],["2021-03-16",10987.01,11114.03,10987.01,11050.52,58200],["2021-03-17",11050.52,11114.03,10987.01,11050.52,27500],["2021-03-18",11114.03,11114.03,11050.52,11082.27,28200],["2021-03-19",11241.05,11241.05,11050.52,11050.52,57400],["2021-03-22",11018.77,11114.03,11018.77,11050.52,125900],["2021-03-23",11050.52,11431.57,11050.52,11177.54,190800],["2021-03-24",11145.78,11145.78,11082.27,11082.27,11700],["2021-03-25",11082.27,11114.03,11050.52,11114.03,37500],["2021-03-26",11050.52,11082.27,10415.43,10955.26,89700],["2021-03-29",11114.03,11114.03,10987.01,11082.27,37600],["2021-03-30",11082.27,11177.54,11082.27,11082.27,51000],["2021-03-31",11050.52,11082.27,11050.52,11050.52,18500],["2021-04-01",11050.52,11177.54,11050.52,11145.78,94900],["2021-04-02",11145.78,11145.78,11050.52,11114.03,25700],["2021-04-05",11114.03,11177.54,11018.77,11082.27,59100],["2021-04-06",11145.78,11209.29,11114.03,11145.78,58900],["2021-04-07",11082.27,11114.03,11082.27,11082.27,37000],["2021-04-08",11082.27,11114.03,11082.27,11082.27,25200],["2021-04-09",11114.03,11241.05,11114.03,11241.05,78600],["2021-04-12",11241.05,11272.8,11114.03,11241.05,75700],["2021-04-13",11209.29,11241.05,11145.78,11177.54,65900],["2021-04-14",11177.54,11209.29,11145.78,11177.54,68200],["2021-04-15",11177.54,11241.05,11177.54,11177.54,55700],["2021-04-16",11177.54,11241.05,11114.03,11145.78,64000],["2021-04-19",11177.54,11177.54,11114.03,11145.78,187600],["2021-04-20",11145.78,11241.05,11114.03,11145.78,161100],["2021-04-22",11209.29,11209.29,11082.27,11082.27,98200],["2021-04-23",11050.52,11050.52,10955.26,10987.01,90800],["2021-04-26",10955.26,11018.77,10923.5,11018.77,87500],["2021-04-27",10923.5,10987.01,10859.99,10923.5,48100],["2021-04-28",10987.01,10987.01,10955.26,10987.01,21200],["2021-04-29",11050.52,11114.03,10796.48,11082.27,63900],["2021-05-04",11082.27,11082.27,10923.5,10955.26,47800],["2021-05-05",10955.26,11082.27,10923.5,11082.27,43700],["2021-05-06",11082.27,11082.27,10923.5,10923.5,225700],["2021-05-07",10987.01,10987.01,10859.99,10923.5,44100],["2021-05-10",10923.5,10987.01,10859.99,10891.75,50600],["2021-05-11",11082.27,11114.03,10891.75,10987.01,5000],["2021-05-12",11018.77,11018.77,10923.5,10987.01,24700],["2021-05-13",10955.26,10987.01,10923.5,10987.01,36100],["2021-05-14",10923.5,10987.01,10923.5,10987.01,10700],["2021-05-17",10923.5,10987.01,10859.99,10923.5,28900],["2021-05-18",10923.5,10923.5,10796.48,10796.48,119800],["2021-05-19",10796.48,10859.99,10732.98,10764.73,81800],["2021-05-20",10732.98,10796.48,10732.98,10796.48,42000],["2021-05-21",10796.48,10859.99,10796.48,10828.24,18600],["2021-05-24",10796.48,10859.99,10796.48,10796.48,51800],["2021-05-25",10859.99,10987.01,10796.48,10891.75,35300],["2021-05-26",10859.99,10891.75,10796.48,10891.75,103900],["2021-05-27",10923.5,10923.5,10796.48,10796.48,29800],["2021-05-28",10859.99,10923.5,10859.99,10923.5,20100],["2021-05-31",10923.5,10923.5,10764.73,10796.48,80400],["2021-06-01",10796.48,10891.75,10796.48,10891.75,18800],["2021-06-02",10828.24,10923.5,10828.24,10859.99,14500],["2021-06-03",10859.99,10923.5,10859.99,10859.99,88200],["2021-06-04",10859.99,10923.5,10859.99,10923.5,85200],["2021-06-07",10955.26,10955.26,10796.48,10859.99,97200],["2021-06-08",10859.99,10859.99,10859.99,10859.99,39800],["2021-06-09",10859.99,10859.99,10828.24,10859.99,45900],["2021-06-10",10859.99,10859.99,10796.48,10859.99,31100],["2021-06-11",10923.5,10923.5,10891.75,10891.75,29100],["2021-06-14",10987.01,10987.01,10923.5,10923.5,38900],["2021-06-15",10859.99,10955.26,10859.99,10923.5,22600],["2021-06-16",10987.01,10987.01,10859.99,10955.26,55100],["2021-06-17",10955.26,11018.77,10891.75,10987.01,16900],["2021-06-18",11114.03,11114.03,10923.5,11050.52,78100],["2021-06-21",11050.52,11114.03,10987.01,11114.03,45500],["2021-06-22",11241.05,11241.05,11114.03,11114.03,46100],["2021-06-23",11114.03,11177.54,11050.52,11050.52,49700],["2021-06-24",11050.52,11622.1,11018.77,11177.54,64800],["2021-06-25",11177.54,11177.54,11050.52,11114.03,42400],["2021-06-28",11114.03,11114.03,11050.52,11114.03,19200],["2021-06-29",11050.52,11241.05,11050.52,11050.52,23700],["2021-06-30",11050.52,11114.03,11050.52,11114.03,49700],["2021-07-01",11114.03,11145.78,11082.27,11145.78,35500],["2021-07-02",11114.03,11145.78,11082.27,11082.27,29900],["2021-07-05",11082.27,11145.78,11050.52,11050.52,81900],["2021-07-06",11050.52,11114.03,11018.77,11082.27,31600],["2021-07-07",11018.77,11018.77,10859.99,10987.01,42700],["2021-07-08",10987.01,10987.01,10923.5,10987.01,20800],["2021-07-09",11082.27,11082.27,10955.26,11018.77,82200],["2021-07-12",10955.26,10955.26,10796.48,10891.75,133000],["2021-07-13",10891.75,10987.01,10796.48,10955.26,63500],["2021-07-14",10987.01,10987.01,10859.99,10891.75,76400],["2021-07-15",10987.01,11018.77,10923.5,10923.5,9200],["2021-07-16",10955.26,10955.26,10891.75,10955.26,47800],["2021-07-19",10923.5,10987.01,10764.73,10796.48,183300],["2021-07-20",10796.48,10859.99,10764.73,10796.48,56400],["2021-07-21",10891.75,10891.75,10796.48,10891.75,121800],["2021-07-22",10828.24,10923.5,10828.24,10859.99,36300],["2021-07-23",10859.99,10859.99,10796.48,10859.99,16000],["2021-07-26",10859.99,10859.99,10796.48,10828.24,35100],["2021-07-27",10828.24,10828.24,10828.24,10828.24,8400],["2021-07-28",10859.99,10891.75,10828.24,10828.24,17600],["2021-07-29",10891.75,10923.5,10859.99,10859.99,20700],["2021-07-30",10828.24,10923.5,10796.48,10859.99,48800],["2021-08-02",10891.75,10923.5,10891.75,10923.5,7800],["2021-08-03",10891.75,10987.01,10891.75,10923.5,43200],["2021-08-04",10923.5,11114.03,10923.5,10955.26,22300],["2021-08-05",10891.75,10923.5,10891.75,10923.5,25000],["2021-08-06",10923.5,11114.03,10923.5,11050.52,81900],["2021-08-09",11050.52,11114.03,11050.52,11082.27,74100],["2021-08-10",11114.03,11114.03,11050.52,11082.27,52500],["2021-08-11",11082.27,11145.78,10923.5,10923.5,145200],["2021-08-12",11050.52,11050.52,10923.5,10923.5,23500],["2021-08-13",10955.26,11018.77,10923.5,11018.77,53800],["2021-08-16",11082.27,11145.78,11082.27,11114.03,76700],["2021-08-17",11114.03,11114.03,11018.77,11082.27,19100],["2021-08-18",11082.27,11082.27,11050.52,11082.27,37400],["2021-08-19",11050.52,11050.52,10923.5,11050.52,76200],["2021-08-20",11050.52,11050.52,10923.5,10987.01,164800],["2021-08-23",10923.5,11018.77,10891.75,10955.26,92900],["2021-08-24",11050.52,11050.52,10891.75,10891.75,36600],["2021-08-25",10955.26,10987.01,10859.99,10955.26,53400],["2021-08-26",10955.26,11018.77,10923.5,10987.01,21900],["2021-08-27",10923.5,11050.52,10891.75,10987.01,67100],["2021-08-30",11082.27,11145.78,10987.01,11082.27,179600],["2021-08-31",11145.78,11844.38,11114.03,11844.38,792700],["2021-09-01",11939.64,12384.2,11685.61,11685.61,352900],["2021-09-06",11717.36,12066.66,11685.61,11876.13,270100],["2021-09-07",11717.36,12066.66,11717.36,11876.13,380500],["2021-09-08",11876.13,11876.13,11622.1,11717.36,154100],["2021-09-09",11749.12,11812.62,11590.34,11653.85,166100],["2021-09-10",11653.85,11812.62,11558.59,11685.61,177700],["2021-09-13",11685.61,11749.12,11209.29,11304.55,338700],["2021-09-14",11209.29,11399.82,11209.29,11304.55,116200],["2021-09-15",11336.31,11558.59,11304.55,11431.57,158800],["2021-09-16",11431.57,11558.59,11399.82,11463.33,170300],["2021-09-17",11431.57,11558.59,11431.57,11495.08,152000],["2021-09-20",11495.08,11495.08,11209.29,11209.29,234100],["2021-09-21",11177.54,11304.55,11114.03,11272.8,161100],["2021-09-22",11272.8,11590.34,11209.29,11336.31,155800],["2021-09-23",11558.59,11558.59,11241.05,11368.06,140900],["2021-09-24",11272.8,12066.66,11272.8,11622.1,480000],["2021-09-27",11876.13,11876.13,11495.08,11622.1,143600],["2021-09-28",11463.33,11653.85,11463.33,11622.1,111300],["2021-09-29",11622.1,11876.13,11622.1,11812.62,377500],["2021-09-30",11971.4,12384.2,11812.62,12352.45,991900],["2021-10-01",12384.2,12384.2,12098.41,12352.45,402704],["2021-10-04",12574.73,13209.82,12511.22,13209.82,1110900],["2021-10-05",13209.82,13368.59,12892.27,12924.03,699300],["2021-10-06",13305.08,13305.08,12955.78,13241.57,302700],["2021-10-07",13019.29,13209.82,12511.22,12892.27,526900],["2021-10-08",12701.75,12892.27,12479.47,12479.47,313300],["2021-10-11",12542.97,12669.99,12447.71,12511.22,211800],["2021-10-12",12479.47,13019.29,12384.2,12828.76,336300],["2021-10-13",12797.01,12797.01,12479.47,12479.47,201500],["2021-10-14",12511.22,12638.24,12447.71,12542.97,118100],["2021-10-15",12797.01,13400.34,12701.75,13400.34,1114200],["2021-10-18",14003.68,14321.22,13717.89,14130.69,792200],["2021-10-19",14289.47,14352.97,14130.69,14162.45,361300],["2021-10-20",13971.92,14098.94,13749.64,13971.92,422400],["2021-10-21",13876.66,13908.41,13654.38,13908.41,339300],["2021-10-22",13908.41,14384.73,13844.9,14257.71,488800],["2021-10-25",14352.97,14797.54,14162.45,14162.45,432400],["2021-10-26",14130.69,14257.71,13971.92,14225.96,342500],["2021-10-27",14289.47,14321.22,13971.92,14035.43,503300],["2021-10-28",14098.94,14257.71,13876.66,14194.2,854500],["2021-10-29",14194.2,14225.96,13971.92,14162.45,443900],["2021-11-01",14194.2,14225.96,13971.92,13971.92,491100],["2021-11-02",13971.92,13971.92,13781.4,13876.66,599700],["2021-11-03",13844.9,13844.9,13463.85,13495.61,674800],["2021-11-04",13559.11,13654.38,13495.61,13622.62,264200],["2021-11-05",13590.87,13908.41,13590.87,13813.15,428600],["2021-11-08",13781.4,13940.17,13654.38,13844.9,611300],["2021-11-09",13971.92,14225.96,13844.9,13940.17,389000],["2021-11-10",13940.17,13940.17,13686.13,13813.15,538900],["2021-11-11",13749.64,13749.64,13622.62,13654.38,673700],["2021-11-12",13622.62,13654.38,13527.36,13654.38,491000],["2021-11-15",13781.4,13781.4,13495.61,13654.38,649500],["2021-11-16",13654.38,13654.38,13559.11,13622.62,509000],["2021-11-17",13622.62,13654.38,13400.34,13495.61,1638700],["2021-11-18",13622.62,13908.41,13400.34,13654.38,1157700],["2021-11-19",13749.64,14575.25,13654.38,14162.45,1179900],["2021-11-22",14003.68,14352.97,13654.38,13781.4,695300],["2021-11-23",13781.4,14225.96,13717.89,13844.9,430300],["2021-11-24",13908.41,14225.96,13781.4,13940.17,794800],["2021-11-25",13844.9,13971.92,13717.89,13813.15,502900],["2021-11-26",13813.15,13844.9,13654.38,13781.4,487600],["2021-11-29",13527.36,13717.89,13527.36,13654.38,372700],["2021-11-30",13781.4,13781.4,13590.87,13654.38,437700],["2021-12-01",13622.62,13686.13,13559.11,13686.13,356600],["2021-12-02",13717.89,14225.96,13686.13,14035.43,846700],["2021-12-03",14098.94,14130.69,13654.38,13654.38,404700],["2021-12-06",13654.38,13813.15,13178.06,13273.33,503600],["2021-12-07",13654.38,13654.38,13146.31,13432.1,349700],["2021-12-08",13432.1,13463.85,13178.06,13209.82,237500],["2021-12-09",13209.82,13527.36,13146.31,13463.85,198200],["2021-12-10",13463.85,13463.85,13273.33,13400.34,167400],["2021-12-13",13209.82,13432.1,13209.82,13400.34,187500],["2021-12-14",13368.59,13463.85,13273.33,13368.59,151000],["2021-12-15",13336.83,13368.59,13273.33,13305.08,271600],["2021-12-16",13305.08,13305.08,13209.82,13273.33,140000],["2021-12-17",13273.33,13336.83,13146.31,13241.57,237300],["2021-12-20",13241.57,13241.57,13114.55,13209.82,272200],["2021-12-21",13178.06,13336.83,13146.31,13178.06,132500],["2021-12-22",13336.83,13559.11,13209.82,13336.83,312300],["2021-12-23",13336.83,13495.61,13146.31,13209.82,150000],["2021-12-24",13241.57,13273.33,13146.31,13241.57,95600],["2021-12-27",13273.33,13273.33,13146.31,13241.57,151500],["2021-12-28",13209.82,13241.57,13146.31,13209.82,286000],["2021-12-29",13209.82,13241.57,13146.31,13146.31,106800],["2021-12-30",13178.06,13241.57,13146.31,13178.06,105500],["2021-12-31",13178.06,13209.82,13146.31,13209.82,95200],["2022-01-04",13273.33,13686.13,13209.82,13495.61,493400],["2022-01-05",13527.36,13622.62,13209.82,13305.08,257200],["2022-01-06",13336.83,13432.1,13209.82,13305.08,223500],["2022-01-07",13336.83,13749.64,13336.83,13717.89,721500],["2022-01-10",13400.34,13749.64,13368.59,13368.59,499100],["2022-01-11",13400.34,13463.85,13178.06,13273.33,176700],["2022-01-12",13146.31,13273.33,12828.76,13273.33,433800],["2022-01-13",13146.31,13273.33,12955.78,13051.04,260400],["2022-01-14",12828.76,12987.54,12828.76,12987.54,75700],["2022-01-17",12987.54,13114.55,12733.5,12733.5,232000],["2022-01-18",12701.75,12765.26,12511.22,12574.73,231600],["2022-01-19",12542.97,12892.27,12542.97,12892.27,117100],["2022-01-20",12797.01,12828.76,12574.73,12828.76,108000],["2022-01-21",13019.29,13051.04,12701.75,12828.76,114700],["2022-01-24",13019.29,13051.04,12669.99,12828.76,170000],["2022-01-25",12765.26,12765.26,12606.48,12606.48,133700],["2022-01-26",12606.48,12797.01,12542.97,12606.48,118000],["2022-01-27",12638.24,12638.24,12511.22,12606.48,161800],["2022-01-28",12574.73,12638.24,12542.97,12638.24,90900],["2022-02-07",12638.24,12860.52,12638.24,12828.76,81800],["2022-02-08",12860.52,12955.78,12765.26,12860.52,77800],["2022-02-09",12987.54,12987.54,12797.01,12828.76,93700],["2022-02-10",12797.01,12828.76,12733.5,12765.26,169900],["2022-02-11",12765.26,12924.03,12733.5,12924.03,143700],["2022-02-14",12924.03,12987.54,12860.52,12987.54,239800],["2022-02-15",12955.78,12987.54,12828.76,12924.03,166500],["2022-02-16",12765.26,13082.8,12765.26,12924.03,216400],["2022-02-17",12955.78,13051.04,12955.78,13019.29,138900],["2022-02-18",12987.54,13019.29,12892.27,12924.03,144100],["2022-02-21",12955.78,12955.78,12860.52,12955.78,70900],["2022-02-22",12797.01,12924.03,12669.99,12797.01,244300],["2022-02-23",12860.52,12892.27,12765.26,12828.76,171700],["2022-02-24",12765.26,12892.27,12638.24,12701.75,203500],["2022-02-25",12701.75,12797.01,12701.75,12765.26,102500],["2022-02-28",12733.5,12860.52,12733.5,12860.52,97000],["2022-03-01",12828.76,12955.78,12828.76,12955.78,195100],["2022-03-02",12955.78,12955.78,12828.76,12892.27,113400],["2022-03-03",12860.52,13019.29,12828.76,12987.54,227200],["2022-03-04",13400.34,13717.89,13336.83,13463.85,450300],["2022-03-07",13590.87,13590.87,13400.34,13495.61,318100],["2022-03-08",13463.85,13495.61,13336.83,13400.34,245100],["2022-03-09",13336.83,13400.34,13273.33,13368.59,359900],["2022-03-10",13305.08,13432.1,13305.08,13368.59,78400],["2022-03-11",13463.85,13590.87,13336.83,13495.61,328300],["2022-03-14",13495.61,13495.61,13305.08,13336.83,275400],["2022-03-15",13432.1,13432.1,13241.57,13273.33,152600],["2022-03-16",13273.33,13400.34,13241.57,13336.83,286100],["2022-03-17",13607.63,13607.63,13133.74,13269.13,172500],["2022-03-18",13235.28,13235.28,12896.79,12930.64,369100],["2022-03-21",12896.79,12998.34,12795.24,12930.64,151700],["2022-03-22",12930.64,12998.34,12829.09,12930.64,135600],["2022-03-23",12964.49,13032.19,12930.64,12998.34,72200],["2022-03-24",13032.19,13032.19,12896.79,12930.64,94400],["2022-03-25",12998.34,12998.34,12896.79,12930.64,32000],["2022-03-28",12930.64,12964.49,12829.09,12862.94,279700],["2022-03-29",12930.64,12930.64,12795.24,12862.94,178200],["2022-03-30",12862.94,12998.34,12795.24,12862.94,155200],["2022-03-31",12896.79,12998.34,12862.94,12896.79,182000],["2022-04-01",12896.79,13370.68,12896.79,13336.83,590100],["2022-04-04",13743.03,13844.58,13539.93,13573.78,319800],["2022-04-05",13573.78,13675.33,13404.53,13472.23,152400],["2022-04-06",13336.83,13539.93,13235.28,13506.08,263200],["2022-04-07",13539.93,13675.33,13336.83,13472.23,384000],["2022-04-08",13539.93,13539.93,13269.13,13302.98,152500],["2022-04-12",13302.98,13302.98,12998.34,13032.19,241500],["2022-04-13",12930.64,12998.34,12152.09,12727.54,577200],["2022-04-14",12727.54,12862.94,12524.44,12625.99,237300],["2022-04-15",12524.44,12558.29,12321.34,12389.04,201300],["2022-04-18",12355.19,12355.19,12152.09,12185.94,267900],["2022-04-19",12118.24,12422.89,12084.39,12118.24,152100],["2022-04-20",12084.39,12185.94,12050.54,12084.39,226500],["2022-04-21",12016.69,12016.69,11712.04,11813.59,230700],["2022-04-22",11712.04,12118.24,11712.04,11881.29,121300],["2022-04-25",11813.59,11915.14,11508.94,11644.34,278700],["2022-04-26",11644.34,11712.04,11475.09,11712.04,199900],["2022-04-27",11712.04,11948.99,11678.19,11948.99,85400],["2022-04-28",12016.69,12050.54,11948.99,12016.69,52700],["2022-04-29",11982.84,12185.94,11847.44,12118.24,82400],["2022-05-04",12185.94,12185.94,11982.84,12118.24,97500],["2022-05-05",12118.24,12118.24,11847.44,11948.99,47500],["2022-05-06",11847.44,11915.14,11745.89,11745.89,120100],["2022-05-09",11779.74,11779.74,11238.14,11238.14,220400],["2022-05-10",11238.14,11745.89,11170.44,11745.89,171200],["2022-05-11",11712.04,12152.09,11712.04,12084.39,82800],["2022-05-12",12084.39,12084.39,11779.74,11779.74,96000],["2022-05-13",11678.19,11779.74,11373.54,11644.34,147600],["2022-05-16",11644.34,11779.74,11610.49,11644.34,72800],["2022-05-17",11475.09,11779.74,11373.54,11779.74,88400],["2022-05-18",11779.74,11813.59,11610.49,11813.59,36900],["2022-05-19",11610.49,11779.74,11508.94,11745.89,22100],["2022-05-20",11745.89,11813.59,11678.19,11813.59,122600],["2022-05-23",11847.44,11847.44,11644.34,11745.89,31100],["2022-05-24",11745.89,11745.89,11576.64,11745.89,44100],["2022-05-25",11779.74,11915.14,11745.89,11915.14,117100],["2022-05-26",12118.24,12118.24,11813.59,11948.99,21100],["2022-05-27",11948.99,11948.99,11678.19,11813.59,57000],["2022-05-30",11982.84,12016.69,11847.44,11982.84,41600],["2022-05-31",11847.44,12016.69,11847.44,12016.69,37700],["2022-06-01",12050.54,12050.54,11948.99,12016.69,67500],["2022-06-02",11915.14,12118.24,11915.14,12016.69,97900],["2022-06-03",11982.84,12050.54,11948.99,11982.84,99600],["2022-06-06",11982.84,12389.04,11915.14,12253.64,153400],["2022-06-07",12355.19,12524.44,12152.09,12389.04,168800],["2022-06-08",12592.14,12795.24,12592.14,12727.54,175500],["2022-06-09",12592.14,12727.54,12592.14,12693.69,92700],["2022-06-10",12659.84,12659.84,12456.74,12456.74,129900],["2022-06-13",12253.64,12321.34,11982.84,12185.94,163200],["2022-06-14",11982.84,12219.79,11982.84,12118.24,143600],["2022-06-15",12118.24,12118.24,11881.29,11915.14,64100],["2022-06-16",12321.34,12456.74,11982.84,12287.49,150400],["2022-06-17",12185.94,12219.79,11915.14,12118.24,101000],["2022-06-20",12253.64,12389.04,12084.39,12118.24,96500],["2022-06-21",12185.94,12185.94,11881.29,11881.29,73900],["2022-06-22",12016.69,12050.54,11847.44,11847.44,75200],["2022-06-23",11779.74,12016.69,11779.74,12016.69,55200],["2022-06-24",11915.14,12084.39,11915.14,12050.54,28800],["2022-06-27",12152.09,12152.09,12050.54,12152.09,47000],["2022-06-28",12084.39,12219.79,11982.84,12185.94,100000],["2022-06-29",12185.94,12185.94,12050.54,12152.09,15800],["2022-06-30",12185.94,12185.94,11915.14,12084.39,41400],["2022-07-01",11915.14,11915.14,11305.84,11644.34,189600],["2022-07-04",11644.34,11745.89,11441.24,11610.49,54300],["2022-07-05",11610.49,11644.34,11508.94,11576.64,48100],["2022-07-06",11373.54,11475.09,11373.54,11373.54,108600],["2022-07-07",11373.54,11441.24,11305.84,11407.39,34200],["2022-07-08",11373.54,11542.79,11373.54,11475.09,11500],["2022-07-11",11475.09,11475.09,11305.84,11339.69,56300],["2022-07-12",11441.24,11475.09,11339.69,11373.54,19800],["2022-07-13",11475.09,11475.09,11339.69,11475.09,33700],["2022-07-14",11407.39,11508.94,11373.54,11441.24,19200],["2022-07-15",11475.09,11475.09,11373.54,11373.54,62800],["2022-07-18",11475.09,11576.64,11373.54,11542.79,40000],["2022-07-19",11576.64,11576.64,11441.24,11508.94,33100],["2022-07-20",11508.94,11610.49,11475.09,11542.79,46600],["2022-07-21",11576.64,11576.64,11508.94,11508.94,34600],["2022-07-22",11542.79,11576.64,11475.09,11508.94,51000],["2022-07-25",11508.94,11576.64,11441.24,11508.94,31900],["2022-07-26",11508.94,11576.64,11441.24,11542.79,48600],["2022-07-27",11542.79,11576.64,11441.24,11542.79,48800],["2022-07-28",11542.79,11644.34,11407.39,11644.34,72300],["2022-07-29",11745.89,11948.99,11644.34,11779.74,107800],["2022-08-01",11779.74,11813.59,11644.34,11813.59,83000],["2022-08-02",11847.44,11847.44,11712.04,11779.74,23300],["2022-08-03",11779.74,11779.74,11576.64,11644.34,108000],["2022-08-04",11712.04,11779.74,11644.34,11745.89,60500],["2022-08-05",11779.74,11779.74,11644.34,11745.89,58100],["2022-08-08",11745.89,11779.74,11678.19,11779.74,41100],["2022-08-09",11779.74,11982.84,11712.04,11915.14,143400],["2022-08-10",11847.44,11915.14,11813.59,11813.59,36600],["2022-08-11",11813.59,11881.29,11678.19,11813.59,108400],["2022-08-12",11813.59,11847.44,11745.89,11779.74,26100],["2022-08-15",11779.74,11813.59,11745.89,11813.59,50200],["2022-08-16",11847.44,11915.14,11779.74,11881.29,46800],["2022-08-17",11915.14,11915.14,11779.74,11813.59,47700],["2022-08-18",11847.44,11881.29,11712.04,11813.59,107300],["2022-08-19",11847.44,11847.44,11678.19,11745.89,45900],["2022-08-22",11745.89,11745.89,11644.34,11745.89,117400],["2022-08-23",11610.49,11779.74,11610.49,11779.74,31800],["2022-08-24",11779.74,11847.44,11712.04,11779.74,77100],["2022-08-25",11779.74,11847.44,11745.89,11745.89,146500],["2022-08-26",11745.89,11813.59,11712.04,11745.89,59100],["2022-08-29",11712.04,11847.44,11678.19,11712.04,91100],["2022-08-30",11712.04,11779.74,11678.19,11712.04,75200],["2022-08-31",11678.19,11779.74,11644.34,11712.04,149900],["2022-09-05",11745.89,11813.59,11745.89,11779.74,56700],["2022-09-06",11779.74,11847.44,11712.04,11712.04,84000],["2022-09-07",11745.89,11745.89,11678.19,11678.19,72700],["2022-09-08",11678.19,11745.89,11644.34,11712.04,49000],["2022-09-09",11712.04,12084.39,11678.19,12016.69,257000],["2022-09-12",12185.94,12185.94,12016.69,12050.54,87300],["2022-09-13",12050.54,12050.54,11779.74,11779.74,91800],["2022-09-14",11779.74,12389.04,11779.74,12253.64,436400],["2022-09-15",12185.94,12253.64,12016.69,12253.64,178200],["2022-09-16",12219.79,12219.79,11881.29,11881.29,140200],["2022-09-19",11915.14,11948.99,11576.64,11576.64,262500],["2022-09-20",11610.49,11712.04,11508.94,11644.34,127900],["2022-09-21",11610.49,11712.04,11576.64,11610.49,62000],["2022-09-22",11542.79,11712.04,11542.79,11712.04,52000],["2022-09-23",11678.19,11779.74,11644.34,11644.34,57100],["2022-09-26",11644.34,11644.34,11407.39,11475.09,100000],["2022-09-27",11441.24,11576.64,11373.54,11576.64,65800],["2022-09-28",11508.94,11576.64,11508.94,11542.79,72700],["2022-09-29",11576.64,11678.19,11271.99,11373.54,56900],["2022-09-30",11373.54,11678.19,11204.29,11678.19,209200],["2022-10-03",11373.54,11610.49,11238.14,11238.14,57800],["2022-10-04",11238.14,11508.94,11102.75,11102.75,151700],["2022-10-05",11102.75,11170.44,11068.9,11102.75,70800],["2022-10-06",11204.29,11475.09,11136.6,11170.44,159000],["2022-10-07",11170.44,11170.44,10527.3,10899.65,90000],["2022-10-10",10527.3,11068.9,10527.3,10933.5,57300],["2022-10-11",10865.8,10899.65,10764.25,10831.95,74800],["2022-10-12",10899.65,11068.9,10798.1,11068.9,40900],["2022-10-13",10933.5,11068.9,10933.5,11068.9,35600],["2022-10-14",10899.65,11102.75,10899.65,11035.05,53400],["2022-10-17",10933.5,11102.75,10933.5,11102.75,17700],["2022-10-18",11102.75,11238.14,11102.75,11136.6,34400],["2022-10-19",11238.14,11238.14,11068.9,11136.6,26200],["2022-10-20",11136.6,11136.6,11068.9,11102.75,28800],["2022-10-21",11102.75,11170.44,10831.95,10831.95,53400],["2022-10-24",10933.5,10933.5,10730.4,10798.1,70500],["2022-10-25",10764.25,10831.95,10696.55,10696.55,31200],["2022-10-26",10831.95,10899.65,10628.85,10865.8,45600],["2022-10-27",10865.8,11001.2,10831.95,10967.35,125400],["2022-10-28",10967.35,10967.35,10831.95,10899.65,52700],["2022-10-31",10899.65,10899.65,10798.1,10798.1,21700],["2022-11-01",10831.95,10899.65,10831.95,10831.95,62100],["2022-11-02",10831.95,10933.5,10764.25,10798.1,56000],["2022-11-03",10831.95,10831.95,10764.25,10798.1,15600],["2022-11-04",10764.25,10798.1,10628.85,10628.85,34700],["2022-11-07",10628.85,10628.85,10493.45,10527.3,65100],["2022-11-08",10493.45,10561.15,10290.35,10493.45,58000],["2022-11-09",10493.45,10628.85,10493.45,10561.15,23600],["2022-11-10",10493.45,10561.15,10290.35,10358.05,101900],["2022-11-11",10696.55,10696.55,10290.35,10358.05,14900],["2022-11-14",10188.8,10222.65,9748.75,9816.45,151700],["2022-11-15",9681.05,9681.05,9139.45,9207.15,101900],["2022-11-16",9004.06,9681.05,8665.56,9477.95,91400],["2022-11-17",9613.35,9782.6,9613.35,9748.75,51000],["2022-11-18",9782.6,9816.45,9647.2,9816.45,71200],["2022-11-21",9816.45,10087.25,9816.45,9816.45,31200],["2022-11-22",9951.85,9951.85,9748.75,9816.45,26700],["2022-11-23",9816.45,9816.45,9714.9,9748.75,6800],["2022-11-24",9748.75,9782.6,9681.05,9782.6,24000],["2022-11-25",9816.45,9884.15,9782.6,9884.15,30800],["2022-11-28",9884.15,10121.1,9884.15,10121.1,90000],["2022-11-29",10121.1,10290.35,10121.1,10290.35,83700],["2022-11-30",10493.45,10493.45,10324.2,10425.75,51300],["2022-12-01",10459.6,10459.6,10324.2,10425.75,64600],["2022-12-02",10358.05,10459.6,10358.05,10459.6,74400],["2022-12-05",10527.3,10561.15,10391.9,10425.75,104900],["2022-12-06",10425.75,10425.75,10290.35,10290.35,93000],["2022-12-07",10290.35,10324.2,10154.95,10222.65,19700],["2022-12-08",10425.75,10425.75,10019.55,10154.95,37700],["2022-12-09",10222.65,10222.65,10087.25,10222.65,15400],["2022-12-12",10391.9,10425.75,10154.95,10154.95,64800],["2022-12-13",10154.95,10188.8,10087.25,10154.95,37700],["2022-12-14",10154.95,10188.8,10087.25,10188.8,38400],["2022-12-15",10087.25,10188.8,10087.25,10087.25,13600],["2022-12-16",10154.95,10290.35,10154.95,10154.95,24100],["2022-12-19",10154.95,10188.8,10087.25,10154.95,69500],["2022-12-20",10154.95,10154.95,9985.7,10121.1,18300],["2022-12-21",10053.4,10087.25,9816.45,10087.25,34400],["2022-12-22",10053.4,10154.95,9985.7,10154.95,112800],["2022-12-23",10290.35,10324.2,10053.4,10154.95,30300],["2022-12-26",10154.95,10188.8,10087.25,10154.95,59500],["2022-12-27",10154.95,10188.8,10087.25,10154.95,158900],["2022-12-28",10121.1,10154.95,10087.25,10154.95,29200],["2022-12-29",10154.95,10188.8,10087.25,10087.25,5200],["2022-12-30",10188.8,10222.65,10087.25,10087.25,2600],["2023-01-03",10154.95,10324.2,10087.25,10290.35,54700],["2023-01-04",10391.9,10391.9,10154.95,10222.65,15800],["2023-01-05",10290.35,10324.2,10154.95,10256.5,10900],["2023-01-06",10222.65,10222.65,10019.55,10019.55,57200],["2023-01-09",10154.95,10154.95,10053.4,10053.4,44800],["2023-01-10",10154.95,10154.95,10053.4,10154.95,18300],["2023-01-11",10121.1,10222.65,10087.25,10154.95,20600],["2023-01-12",10154.95,10154.95,10087.25,10154.95,43800],["2023-01-13",10121.1,10154.95,10121.1,10154.95,29600],["2023-01-16",10256.5,10256.5,10053.4,10053.4,25900],["2023-01-17",10121.1,10256.5,10019.55,10154.95,44800],["2023-01-18",10154.95,10324.2,10121.1,10222.65,49300],["2023-01-19",10154.95,10256.5,10154.95,10222.65,47100],["2023-01-27",10256.5,10324.2,10222.65,10222.65,34400],["2023-01-30",10256.5,10696.55,10154.95,10561.15,179800],["2023-01-31",10628.85,10628.85,10358.05,10493.45,42200],["2023-02-01",10493.45,10527.3,10425.75,10459.6,86200],["2023-02-02",10459.6,10459.6,10290.35,10391.9,53400],["2023-02-03",10391.9,10391.9,10290.35,10391.9,36600],["2023-02-06",10324.2,10391.9,10222.65,10391.9,47600],["2023-02-07",10358.05,10391.9,10154.95,10358.05,31900],["2023-02-08",10358.05,10358.05,10290.35,10358.05,6400],["2023-02-09",10358.05,10358.05,10290.35,10290.35,8900],["2023-02-10",10290.35,10290.35,10222.65,10256.5,23300],["2023-02-13",10222.65,10256.5,10053.4,10121.1,30500],["2023-02-14",10121.1,10256.5,10121.1,10222.65,25200],["2023-02-15",10154.95,10290.35,10154.95,10290.35,37500],["2023-02-16",10290.35,10324.2,10222.65,10222.65,14800],["2023-02-17",10188.8,10290.35,10154.95,10256.5,44500],["2023-02-20",10290.35,10358.05,10222.65,10358.05,58700],["2023-02-21",10358.05,10358.05,10358.05,10358.05,10300],["2023-02-22",10324.2,10324.2,10154.95,10290.35,67400],["2023-02-23",10324.2,10324.2,10154.95,10188.8,14600],["2023-02-24",10154.95,10222.65,10154.95,10222.65,22300],["2023-02-27",10188.8,10188.8,10121.1,10121.1,42600],["2023-02-28",10154.95,10256.5,10121.1,10154.95,35500],["2023-03-01",10222.65,10222.65,10154.95,10222.65,22200],["2023-03-02",10188.8,10290.35,10188.8,10256.5,16400],["2023-03-03",10256.5,10358.05,10222.65,10256.5,19100],["2023-03-06",10256.5,10358.05,10256.5,10256.5,17600],["2023-03-07",10391.9,10391.9,10256.5,10256.5,11800],["2023-03-08",10188.8,10324.2,10188.8,10290.35,3100],["2023-03-09",10358.05,10493.45,10358.05,10425.75,51400],["2023-03-10",10425.75,10595.0,10425.75,10561.15,56600],["2023-03-13",10561.15,10561.15,10391.9,10459.6,66200],["2023-03-14",10425.75,10425.75,10290.35,10324.2,49900],["2023-03-15",10324.2,10527.3,10290.35,10425.75,39900],["2023-03-16",10425.75,10459.6,10358.05,10459.6,41900],["2023-03-17",10358.05,10425.75,10358.05,10391.9,24000],["2023-03-20",10561.15,10561.15,10358.05,10358.05,12500],["2023-03-21",10527.3,10527.3,10290.35,10358.05,79600],["2023-03-22",10459.6,10459.6,10290.35,10290.35,15300],["2023-03-23",10290.35,10290.35,10222.65,10256.5,69500],["2023-03-24",10290.35,10290.35,10053.4,10053.4,121900],["2023-03-27",10154.95,10154.95,10087.25,10087.25,12000],["2023-03-28",10121.1,10154.95,10087.25,10154.95,5600],["2023-03-29",10154.95,10154.95,10087.25,10087.25,26200],["2023-03-30",10154.95,10154.95,9985.7,9985.7,49800],["2023-03-31",10121.1,10121.1,9985.7,9985.7,64200],["2023-04-03",9985.7,10019.55,9918.0,9985.7,114600],["2023-04-04",10053.4,10053.4,9985.7,10019.55,29900],["2023-04-05",10087.25,10087.25,9985.7,9985.7,41000],["2023-04-06",10087.25,10087.25,9951.85,9985.7,85100],["2023-04-07",9985.7,10053.4,9951.85,9985.7,106100],["2023-04-10",9985.7,9985.7,9748.75,9816.45,185700],["2023-04-11",9918.0,9918.0,9545.65,9579.5,289700],["2023-04-12",9714.9,9884.15,9714.9,9816.45,145100],["2023-04-13",10053.4,10053.4,9884.15,9985.7,142100],["2023-04-14",10053.4,10087.25,9884.15,9884.15,136800],["2023-04-17",9884.15,9884.15,9816.45,9816.45,32800],["2023-04-18",9816.45,9884.15,9816.45,9850.3,61400],["2023-04-19",9951.85,9985.7,9918.0,9951.85,53700],["2023-04-20",9884.15,9951.85,9714.9,9816.45,81300],["2023-04-21",9816.45,9884.15,9782.6,9782.6,32300],["2023-04-24",9782.6,9884.15,9579.5,9782.6,41500],["2023-04-25",9782.6,9782.6,9714.9,9714.9,30600],["2023-04-26",9714.9,9714.9,9613.35,9681.05,49100],["2023-04-27",9681.05,9681.05,9613.35,9613.35,106600],["2023-04-28",9681.05,9816.45,9681.05,9816.45,154500],["2023-05-04",9850.3,9918.0,9782.6,9850.3,93400],["2023-05-05",9816.45,9850.3,9714.9,9714.9,61000],["2023-05-08",9816.45,10087.25,9816.45,10019.55,116800],["2023-05-09",10019.55,10121.1,10019.55,10087.25,63400],["2023-05-10",10087.25,10188.8,10087.25,10154.95,42700],["2023-05-11",10154.95,10154.95,9918.0,10087.25,38300],["2023-05-12",10121.1,10121.1,10019.55,10087.25,30500],["2023-05-15",10087.25,10087.25,9850.3,10019.55,126700],["2023-05-16",10053.4,10053.4,9884.15,10019.55,27200],["2023-05-17",10053.4,10053.4,9884.15,9951.85,41800],["2023-05-18",9951.85,10019.55,9951.85,9951.85,16600],["2023-05-19",9951.85,10053.4,9951.85,10019.55,77900],["2023-05-22",10053.4,10053.4,9985.7,10019.55,61400],["2023-05-23",10019.55,10053.4,9985.7,9985.7,29500],["2023-05-24",10019.55,10019.55,9951.85,9985.7,48700],["2023-05-25",10053.4,10053.4,9951.85,9951.85,78800],["2023-05-26",10019.55,10019.55,9951.85,9985.7,113400],["2023-05-29",10019.55,10019.55,9951.85,9985.7,120900],["2023-05-30",10053.4,10154.95,10019.55,10019.55,90300],["2023-05-31",10019.55,10087.25,9951.85,10087.25,100200],["2023-06-01",10121.1,10154.95,10087.25,10121.1,27900],["2023-06-02",10121.1,10154.95,10053.4,10121.1,78100],["2023-06-05",10154.95,10222.65,10154.95,10154.95,118400],["2023-06-06",10188.8,10188.8,10053.4,10053.4,102800],["2023-06-07",10053.4,10188.8,10053.4,10154.95,56200],["2023-06-08",10188.8,10256.5,10121.1,10121.1,106300],["2023-06-09",10121.1,10222.65,10087.25,10188.8,123900],["2023-06-12",10256.5,10493.45,10256.5,10425.75,104000],["2023-06-13",10527.3,10527.3,10358.05,10425.75,33000],["2023-06-14",10358.05,10459.6,10358.05,10358.05,55200],["2023-06-15",10391.9,10459.6,10391.9,10459.6,90300],["2023-06-16",10493.45,10493.45,10425.75,10425.75,60000],["2023-06-19",10425.75,10628.85,10425.75,10595.0,76300],["2023-06-20",10628.85,11136.6,10595.0,11035.05,121200],["2023-06-21",10865.8,11001.2,10764.25,11001.2,95000],["2023-06-22",10967.35,10967.35,10831.95,10899.65,31300],["2023-06-23",10899.65,10899.65,10831.95,10865.8,41600],["2023-06-26",10899.65,11035.05,10831.95,10899.65,93100],["2023-06-27",10899.65,11035.05,10865.8,11001.2,76200],["2023-06-28",11035.05,11035.05,10967.35,11001.2,94600],["2023-06-29",11035.05,11035.05,10967.35,11001.2,61500],["2023-06-30",11001.2,11068.9,10967.35,11035.05,66100],["2023-07-03",11068.9,11170.44,11068.9,11102.75,33200],["2023-07-04",11102.75,11136.6,11102.75,11102.75,79100],["2023-07-05",11136.6,11136.6,11068.9,11102.75,52100],["2023-07-06",11035.05,11102.75,11035.05,11068.9,78200],["2023-07-07",11035.05,11035.05,10967.35,11035.05,40100],["2023-07-10",11035.05,11035.05,10967.35,11035.05,104000],["2023-07-11",11068.9,11068.9,10967.35,11068.9,86600],["2023-07-12",10967.35,11068.9,10967.35,11068.9,34700],["2023-07-13",10967.35,11035.05,10967.35,11035.05,74000],["2023-07-14",11102.75,11271.99,11035.05,11271.99,223400],["2023-07-17",11204.29,11271.99,11204.29,11238.14,52400],["2023-07-18",11271.99,11271.99,11170.44,11204.29,140800],["2023-07-19",11170.44,11271.99,11170.44,11271.99,120700],["2023-07-20",11305.84,11475.09,11238.14,11441.24,189800],["2023-07-21",11712.04,11982.84,11712.04,11779.74,428100],["2023-07-24",11915.14,11915.14,11644.34,11745.89,128500],["2023-07-25",11745.89,11745.89,11441.24,11542.79,346000],["2023-07-26",11542.79,11576.64,11508.94,11542.79,79800],["2023-07-27",11542.79,11644.34,11508.94,11644.34,116000],["2023-07-28",11610.49,11644.34,11508.94,11576.64,137100],["2023-07-31",11508.94,11644.34,11508.94,11644.34,108700],["2023-08-01",11576.64,11644.34,11542.79,11644.34,90500],["2023-08-02",11644.34,11644.34,11508.94,11576.64,88200],["2023-08-03",11542.79,11576.64,11542.79,11542.79,94800],["2023-08-04",11542.79,11610.49,11508.94,11610.49,100500],["2023-08-07",11576.64,11610.49,11542.79,11576.64,104000],["2023-08-08",11576.64,11610.49,11508.94,11610.49,102700],["2023-08-09",11576.64,11745.89,11542.79,11712.04,92100],["2023-08-10",11610.49,11678.19,11576.64,11644.34,78700],["2023-08-11",11678.19,11678.19,11508.94,11644.34,85500],["2023-08-14",11576.64,11644.34,11542.79,11644.34,47700],["2023-08-15",11644.34,11644.34,11508.94,11610.49,101700],["2023-08-16",11542.79,11610.49,11542.79,11576.64,45200],["2023-08-17",11576.64,11610.49,11542.79,11542.79,87100],["2023-08-18",11610.49,11610.49,11238.14,11373.54,193100],["2023-08-21",11339.69,11373.54,11271.99,11339.69,84900],["2023-08-22",11373.54,11407.39,11305.84,11407.39,26700],["2023-08-23",11373.54,11407.39,11339.69,11407.39,20900],["2023-08-24",11441.24,11508.94,11339.69,11508.94,36500],["2023-08-25",11576.64,11576.64,11407.39,11441.24,40400],["2023-08-28",11441.24,11576.64,11441.24,11576.64,57000],["2023-08-29",11644.34,11644.34,11576.64,11576.64,27200],["2023-08-30",11576.64,11576.64,11508.94,11576.64,39200],["2023-08-31",11745.89,11779.74,11576.64,11678.19,79600],["2023-09-05",11644.34,11745.89,11644.34,11678.19,60800],["2023-09-06",11712.04,11813.59,11678.19,11813.59,116100],["2023-09-07",12084.39,12084.39,11881.29,11915.14,54000],["2023-09-08",11915.14,12016.69,11915.14,12016.69,82200],["2023-09-11",12050.54,12321.34,12016.69,12253.64,171800],["2023-09-12",12422.89,12998.34,12422.89,12896.79,647600],["2023-09-13",13167.58,13201.43,12896.79,12930.64,292000],["2023-09-14",12930.64,13032.19,12727.54,12862.94,210400],["2023-09-15",12930.64,12930.64,12659.84,12829.09,265500],["2023-09-18",12862.94,13099.89,12862.94,12896.79,207500],["2023-09-19",12896.79,13032.19,12896.79,12896.79,117100],["2023-09-20",12930.64,12998.34,12896.79,12930.64,179200],["2023-09-21",12998.34,13066.04,12930.64,12964.49,249500],["2023-09-22",12998.34,12998.34,12829.09,12930.64,358900],["2023-09-25",12930.64,12964.49,12727.54,12727.54,152800],["2023-09-26",12659.84,12862.94,12659.84,12795.24,116100],["2023-09-27",12761.39,12795.24,12659.84,12727.54,167700],["2023-09-28",12795.24,12862.94,12761.39,12795.24,175100],["2023-09-29",12829.09,12896.79,12795.24,12862.94,178000],["2023-10-02",12862.94,12930.64,12862.94,12930.64,183200],["2023-10-03",12964.49,12964.49,12795.24,12862.94,197600],["2023-10-04",12896.79,12896.79,12795.24,12896.79,180300],["2023-10-05",12930.64,12930.64,12795.24,12795.24,89200],["2023-10-06",12862.94,12862.94,12795.24,12829.09,190500],["2023-10-09",12862.94,13539.93,12761.39,13336.83,524900],["2023-10-10",13302.98,13336.83,13099.89,13167.58,473800],["2023-10-11",13201.43,13201.43,12964.49,12964.49,601800],["2023-10-12",12765.03,12964.49,12525.69,12605.47,401200],["2023-10-13",12605.47,12645.36,12246.45,12366.13,274500],["2023-10-16",12366.13,12804.92,12206.56,12286.34,95400],["2023-10-17",12286.34,12286.34,12047.0,12206.56,133700],["2023-10-18",12366.13,12366.13,11927.33,11927.33,177600],["2023-10-19",11927.33,11927.33,11488.53,11767.76,123700],["2023-10-20",11648.09,11687.98,11568.31,11687.98,88600],["2023-10-23",11727.87,11767.76,11687.98,11687.98,61800],["2023-10-24",11687.98,11727.87,11648.09,11727.87,56500],["2023-10-25",11727.87,11727.87,11568.31,11568.31,81000],["2023-10-26",11568.31,11648.09,11289.08,11328.97,170900],["2023-10-27",11488.53,11608.2,11328.97,11608.2,47500],["2023-10-30",11608.2,11767.76,10930.06,10930.06,151800],["2023-10-31",11328.97,11408.75,11249.18,11328.97,159400],["2023-11-01",11328.97,11608.2,11328.97,11448.64,43400],["2023-11-02",11648.09,11687.98,11448.64,11648.09,76700],["2023-11-03",11568.31,11687.98,11568.31,11568.31,36700],["2023-11-06",11568.31,11687.98,11488.53,11568.31,71600],["2023-11-07",11568.31,11648.09,11488.53,11608.2,55300],["2023-11-08",11608.2,11648.09,11568.31,11648.09,55100],["2023-11-09",11648.09,11887.44,11608.2,11847.55,88800],["2023-11-10",11727.87,11967.22,11727.87,11847.55,100000],["2023-11-13",12326.23,12326.23,11887.44,11887.44,24300],["2023-11-14",11887.44,11967.22,11807.65,11967.22,71300],["2023-11-15",11967.22,12047.0,11887.44,11887.44,53100],["2023-11-16",12047.0,12047.0,11847.55,11847.55,41900],["2023-11-17",11847.55,11887.44,11807.65,11847.55,62300],["2023-11-20",11847.55,11847.55,11687.98,11687.98,57500],["2023-11-21",11687.98,11927.33,11648.09,11807.65,27600],["2023-11-22",11807.65,11967.22,11727.87,11967.22,48400],["2023-11-23",11967.22,11967.22,11807.65,11887.44,29200],["2023-11-24",11887.44,11887.44,11727.87,11727.87,23900],["2023-11-27",11727.87,11767.76,11687.98,11767.76,12500],["2023-11-28",11807.65,12126.78,11767.76,11887.44,60900],["2023-11-29",11887.44,11887.44,11807.65,11807.65,56600],["2023-11-30",11807.65,11927.33,11687.98,11807.65,34800],["2023-12-01",11807.65,11967.22,11767.76,11927.33,158700],["2023-12-04",11767.76,11887.44,11767.76,11887.44,73100],["2023-12-05",11967.22,11967.22,11807.65,11887.44,67700],["2023-12-06",11967.22,11967.22,11927.33,11927.33,47200],["2023-12-07",11927.33,11927.33,11807.65,11927.33,31600],["2023-12-08",11927.33,11967.22,11807.65,11927.33,28100],["2023-12-11",11927.33,11967.22,11847.55,11927.33,33200],["2023-12-12",11927.33,12007.11,11847.55,12007.11,110600],["2023-12-13",12007.11,12047.0,11887.44,12007.11,374025],["2023-12-14",12007.11,12007.11,11887.44,11927.33,25800],["2023-12-15",11927.33,12007.11,11887.44,12007.11,22300],["2023-12-18",12007.11,12007.11,11887.44,11887.44,12000],["2023-12-19",11887.44,11967.22,11847.55,11887.44,35100],["2023-12-20",11887.44,11967.22,11887.44,11967.22,47600],["2023-12-21",11887.44,12007.11,11887.44,12007.11,24900],["2023-12-22",11967.22,11967.22,11847.55,11927.33,87000],["2023-12-25",11887.44,11927.33,11807.65,11927.33,47600],["2023-12-26",11887.44,11927.33,11887.44,11927.33,9900],["2023-12-27",11927.33,11927.33,11727.87,11887.44,50100],["2023-12-28",11927.33,12007.11,11847.55,11927.33,38200],["2023-12-29",11927.33,11967.22,11847.55,11967.22,66600],["2024-01-02",11967.22,11967.22,11887.44,11887.44,102500],["2024-01-03",11887.44,11967.22,11887.44,11967.22,47600],["2024-01-04",11967.22,12007.11,11927.33,11967.22,71700],["2024-01-05",11967.22,11967.22,11887.44,11967.22,60400],["2024-01-08",11967.22,11967.22,11887.44,11927.33,49200],["2024-01-09",11927.33,11967.22,11887.44,11927.33,60900],["2024-01-10",11887.44,11967.22,11887.44,11927.33,57600],["2024-01-11",11927.33,11967.22,11887.44,11887.44,80000],["2024-01-12",11887.44,11967.22,11847.55,11927.33,53300],["2024-01-15",11927.33,11927.33,11847.55,11847.55,85700],["2024-01-16",11887.44,11927.33,11847.55,11927.33,32500],["2024-01-17",11927.33,11927.33,11887.44,11927.33,48100],["2024-01-18",11967.22,12007.11,11927.33,12007.11,44700],["2024-01-19",12007.11,12007.11,11967.22,12007.11,42700],["2024-01-22",11967.22,12007.11,11927.33,12007.11,68300],["2024-01-23",11967.22,11967.22,11887.44,11927.33,58500],["2024-01-24",11887.44,11927.33,11887.44,11927.33,77500],["2024-01-25",11927.33,11967.22,11847.55,11887.44,112600],["2024-01-26",11887.44,11967.22,11887.44,11887.44,64300],["2024-01-29",11927.33,11967.22,11648.09,11847.55,399600],["2024-01-30",11887.44,11887.44,11807.65,11847.55,59200],["2024-01-31",11887.44,11887.44,11648.09,11767.76,335800],["2024-02-01",11687.98,11847.55,11687.98,11767.76,106000],["2024-02-02",11767.76,11847.55,11687.98,11767.76,46800],["2024-02-05",11767.76,11967.22,11767.76,11887.44,257600],["2024-02-06",11887.44,11927.33,11807.65,11927.33,21800],["2024-02-07",11887.44,11927.33,11847.55,11887.44,29300],["2024-02-15",11887.44,12605.47,11887.44,12047.0,180600],["2024-02-16",12047.0,12126.78,12047.0,12126.78,92800],["2024-02-19",12126.78,12206.56,12126.78,12166.67,101500],["2024-02-20",12166.67,12286.34,12126.78,12206.56,233000],["2024-02-21",12206.56,12286.34,12126.78,12206.56,104400],["2024-02-22",12166.67,12246.45,12126.78,12166.67,28700],["2024-02-23",12326.23,12326.23,12126.78,12166.67,121900],["2024-02-26",12166.67,12206.56,12086.89,12206.56,101700],["2024-02-27",12166.67,12206.56,12126.78,12166.67,41200],["2024-02-28",12166.67,12166.67,11887.44,12166.67,56800],["2024-02-29",12166.67,12166.67,12086.89,12126.78,36700],["2024-03-01",12126.78,12166.67,12047.0,12126.78,95700],["2024-03-04",12126.78,12206.56,12007.11,12166.67,317620],["2024-03-05",12166.67,12166.67,11967.22,12007.11,128900],["2024-03-06",12126.78,12126.78,11887.44,11927.33,112200],["2024-03-07",11927.33,12047.0,11927.33,12047.0,48500],["2024-03-08",11967.22,11967.22,11927.33,11967.22,92800],["2024-03-11",11927.33,11967.22,11887.44,11887.44,129900],["2024-03-12",12007.11,12007.11,11887.44,11967.22,819120],["2024-03-13",11967.22,12086.89,11967.22,11967.22,153600],["2024-03-14",11967.22,12047.0,11927.33,11927.33,24900],["2024-03-15",11967.22,12007.11,11847.55,11927.33,204600],["2024-03-18",12047.0,12047.0,11887.44,11927.33,116400],["2024-03-19",12007.11,12007.11,11887.44,11927.33,30200],["2024-03-20",11967.22,11967.22,11887.44,11887.44,28800],["2024-03-21",11887.44,11927.33,11847.55,11927.33,139400],["2024-03-22",11927.33,11967.22,11887.44,11927.33,60800],["2024-03-25",11967.22,11967.22,11887.44,11927.33,61400],["2024-03-26",11967.22,11967.22,11887.44,11887.44,30300],["2024-03-27",11927.33,12047.0,11927.33,11967.22,69800],["2024-03-28",12047.0,12047.0,11967.22,12047.0,71500],["2024-03-29",12047.0,12047.0,12007.11,12047.0,17400],["2024-04-01",12007.11,12047.0,11967.22,12007.11,62500],["2024-04-02",12007.11,12047.0,11927.33,12007.11,61900],["2024-04-03",12007.11,12047.0,11927.33,11927.33,64600],["2024-04-04",11967.22,12047.0,11967.22,11967.22,61200],["2024-04-05",11967.22,11967.22,11927.33,11927.33,55500],["2024-04-08",11927.33,12047.0,11887.44,11927.33,53000],["2024-04-09",11967.22,12047.0,11927.33,11967.22,58500],["2024-04-10",11967.22,11967.22,11927.33,11967.22,55600],["2024-04-11",11967.22,11967.22,11927.33,11967.22,28800],["2024-04-12",11927.33,11967.22,11887.44,11927.33,60000],["2024-04-15",11927.33,11927.33,11807.65,11847.55,66800],["2024-04-16",11767.76,11847.55,11648.09,11847.55,158200],["2024-04-17",11807.65,11847.55,11727.87,11767.76,107900],["2024-04-19",11687.98,11727.87,11608.2,11648.09,117900],["2024-04-22",11687.98,11807.65,11687.98,11727.87,16300],["2024-04-23",11807.65,11807.65,11687.98,11727.87,20000],["2024-04-24",11807.65,11807.65,11687.98,11727.87,58400],["2024-04-25",11847.55,11847.55,11687.98,11807.65,23500],["2024-04-26",11807.65,11847.55,11727.87,11727.87,27600],["2024-05-02",11807.65,11887.44,11727.87,11887.44,18400],["2024-05-03",11927.33,11927.33,11807.65,11807.65,57400],["2024-05-06",11887.44,11967.22,11847.55,11887.44,51300],["2024-05-07",11927.33,11927.33,11847.55,11887.44,24400],["2024-05-08",11887.44,11927.33,11887.44,11927.33,41800],["2024-05-09",11927.33,11967.22,11847.55,11887.44,82100],["2024-05-10",11967.22,11967.22,11847.55,11887.44,62600],["2024-05-13",11847.55,11927.33,11847.55,11887.44,77400],["2024-05-14",11847.55,11927.33,11847.55,11927.33,134000],["2024-05-15",11887.44,11927.33,11887.44,11927.33,51700],["2024-05-16",11927.33,12086.89,11927.33,12086.89,162800],["2024-05-17",12047.0,12605.47,12047.0,12246.45,163700],["2024-05-20",12246.45,12286.34,12166.67,12246.45,147100],["2024-05-21",12246.45,12286.34,12206.56,12286.34,140600],["2024-05-22",12286.34,12685.25,12246.45,12406.02,284300],["2024-05-23",12605.47,12605.47,12406.02,12406.02,123400],["2024-05-24",12485.8,12485.8,12206.56,12286.34,119100],["2024-05-27",12366.13,12366.13,12246.45,12286.34,64400],["2024-05-28",12286.34,12445.91,12246.45,12286.34,110500],["2024-05-29",12366.13,12445.91,12286.34,12286.34,194100],["2024-05-30",12406.02,12406.02,12286.34,12366.13,99800],["2024-05-31",12326.23,12445.91,12246.45,12445.91,136300],["2024-06-03",12525.69,12605.47,12485.8,12525.69,181800],["2024-06-04",12485.8,12565.58,12485.8,12485.8,67500],["2024-06-05",12485.8,12525.69,12445.91,12485.8,118300],["2024-06-06",12485.8,12844.81,12485.8,12645.36,244900],["2024-06-07",12765.03,12765.03,12645.36,12725.14,97800],["2024-06-10",12765.03,13283.61,12765.03,13163.94,419400],["2024-06-11",13323.5,13323.5,13124.05,13163.94,379600],["2024-06-12",13283.61,13283.61,13084.16,13203.83,204200],["2024-06-13",13203.83,13203.83,13044.27,13044.27,197800],["2024-06-14",13044.27,13084.16,12884.7,12884.7,180800],["2024-06-17",12924.6,12924.6,12804.92,12924.6,199100],["2024-06-18",12924.6,13004.38,12884.7,13004.38,140200],["2024-06-19",13004.38,13084.16,12924.6,13004.38,75200],["2024-06-20",13044.27,13084.16,12924.6,12924.6,101600],["2024-06-21",13163.94,13163.94,12964.49,13044.27,131200],["2024-06-24",12964.49,12964.49,12765.03,12765.03,220400],["2024-06-25",12804.92,12884.7,12645.36,12645.36,205200],["2024-06-26",12844.81,12884.7,12525.69,12725.14,107300],["2024-06-27",12804.92,13004.38,12725.14,12884.7,180800],["2024-06-28",12924.6,12924.6,12765.03,12765.03,57200],["2024-07-01",12844.81,12844.81,12685.25,12765.03,110800],["2024-07-02",12765.03,12844.81,12725.14,12765.03,133600],["2024-07-03",12765.03,12844.81,12765.03,12844.81,117600],["2024-07-04",12844.81,12844.81,12725.14,12765.03,94000],["2024-07-05",12765.03,12765.03,12685.25,12765.03,76200],["2024-07-08",12765.03,13004.38,12725.14,12844.81,235900],["2024-07-09",12844.81,13163.94,12844.81,13124.05,349600],["2024-07-10",13124.05,13163.94,12964.49,13004.38,196200],["2024-07-11",13004.38,13004.38,12884.7,12884.7,129100],["2024-07-12",12884.7,12964.49,12844.81,12884.7,93100],["2024-07-15",12884.7,13084.16,12884.7,13044.27,139400],["2024-07-16",13044.27,13802.19,12924.6,13642.63,705800],["2024-07-17",13642.63,13961.75,13203.83,13323.5,420900],["2024-07-18",13363.39,13403.28,13044.27,13203.83,236300],["2024-07-19",13243.72,13363.39,13163.94,13243.72,221600],["2024-07-22",13243.72,13243.72,12765.03,12844.81,388300],["2024-07-23",13163.94,13163.94,12765.03,12765.03,206200],["2024-07-24",12765.03,12765.03,12605.47,12725.14,175000],["2024-07-25",12725.14,12765.03,12605.47,12725.14,132300],["2024-07-26",12645.36,12844.81,12645.36,12804.92,51600],["2024-07-29",12765.03,12804.92,12685.25,12804.92,80700],["2024-07-30",12804.92,12884.7,12725.14,12804.92,131500],["2024-07-31",12844.81,12924.6,12765.03,12884.7,89900],["2024-08-01",12804.92,12924.6,12366.13,12525.69,266100],["2024-08-02",12525.69,12605.47,12445.91,12605.47,179700],["2024-08-05",12565.58,12565.58,12326.23,12366.13,229900],["2024-08-06",12366.13,12525.69,12286.34,12445.91,76700],["2024-08-07",12445.91,12525.69,12406.02,12485.8,59400],["2024-08-08",12525.69,12605.47,12485.8,12485.8,51300],["2024-08-09",12525.69,12565.58,12445.91,12565.58,72400],["2024-08-12",12605.47,12645.36,12445.91,12525.69,90700],["2024-08-13",12525.69,12525.69,12445.91,12485.8,119500],["2024-08-14",12525.69,12525.69,12445.91,12485.8,59700],["2024-08-15",12525.69,12525.69,12366.13,12406.02,66100],["2024-08-16",12406.02,12645.36,12406.02,12605.47,191800],["2024-08-19",12565.58,12565.58,12485.8,12525.69,155300],["2024-08-20",12525.69,12565.58,12485.8,12525.69,163300],["2024-08-21",12645.36,12645.36,12525.69,12525.69,89600],["2024-08-22",12525.69,12565.58,12485.8,12525.69,76200],["2024-08-23",12525.69,12565.58,12485.8,12485.8,95800],["2024-08-26",12645.36,12645.36,12445.91,12445.91,216600],["2024-08-27",12525.69,12565.58,12445.91,12445.91,76400],["2024-08-28",12445.91,12525.69,12445.91,12485.8,115900],["2024-08-29",12485.8,12525.69,12485.8,12525.69,149700],["2024-08-30",12485.8,12565.58,12485.8,12565.58,122500],["2024-09-04",12525.69,12565.58,12485.8,12565.58,197000],["2024-09-05",12525.69,12844.81,12525.69,12605.47,197900],["2024-09-06",12605.47,12685.25,12605.47,12605.47,68000],["2024-09-09",12725.14,12725.14,12525.69,12605.47,41800],["2024-09-10",12645.36,12645.36,12485.8,12525.69,108300],["2024-09-11",12485.8,12565.58,12445.91,12565.58,50500],["2024-09-12",12525.69,12605.47,12525.69,12605.47,108900],["2024-09-13",12725.14,12725.14,12565.58,12605.47,60200],["2024-09-16",12565.58,12605.47,12525.69,12605.47,74200],["2024-09-17",12605.47,12605.47,12445.91,12565.58,143400],["2024-09-18",12565.58,12605.47,12525.69,12525.69,54300],["2024-09-19",12525.69,12565.58,12485.8,12525.69,91300],["2024-09-20",12525.69,12605.47,12525.69,12525.69,48800],["2024-09-23",12525.69,12565.58,12485.8,12485.8,75200],["2024-09-24",12485.8,12565.58,12485.8,12565.58,96300],["2024-09-25",12565.58,12605.47,12525.69,12565.58,145000],["2024-09-26",12565.58,12605.47,12525.69,12605.47,141600],["2024-09-27",12605.47,12605.47,12485.8,12565.58,76800],["2024-09-30",12565.58,12605.47,12525.69,12525.69,103800],["2024-10-01",12525.69,12565.58,12525.69,12525.69,231400],["2024-10-02",12565.58,13163.94,12485.8,12685.25,297400],["2024-10-03",12685.25,12685.25,12565.58,12565.58,107100],["2024-10-04",12565.58,12565.58,12525.69,12525.69,105700],["2024-10-07",12525.69,12565.58,12485.8,12485.8,88400],["2024-10-08",12525.69,12525.69,12485.8,12525.69,207900],["2024-10-09",12525.69,12605.47,12525.69,12565.58,123500],["2024-10-10",12605.47,12924.6,12605.47,12844.81,460300],["2024-10-11",12884.7,12884.7,12765.03,12765.03,122600],["2024-10-14",12804.92,12884.7,12765.03,12765.03,170700],["2024-10-15",12804.92,12844.81,12685.25,12765.03,151500],["2024-10-16",12765.03,12844.81,12725.14,12765.03,74000],["2024-10-17",12765.03,12844.81,12725.14,12765.03,189600],["2024-10-18",12844.81,12844.81,12765.03,12765.03,78900],["2024-10-21",12765.03,12765.03,12725.14,12765.03,190900],["2024-10-22",12804.92,12804.92,12605.47,12605.47,176600],["2024-10-23",12804.92,12844.81,12685.25,12804.92,306300],["2024-10-24",12844.81,12964.49,12804.92,12884.7,504700],["2024-10-25",12964.49,13403.28,12924.6,13363.39,495000],["2024-10-28",13443.17,13443.17,13124.05,13203.83,303100],["2024-10-29",13323.5,13323.5,13163.94,13203.83,370100],["2024-10-30",13243.72,13283.61,13124.05,13163.94,284900],["2024-10-31",13283.61,13283.61,13163.94,13163.94,199300],["2024-11-01",13163.94,13243.72,13124.05,13203.83,236200],["2024-11-04",13203.83,13243.72,13124.05,13203.83,458700],["2024-11-05",13203.83,13562.85,13124.05,13562.85,793800],["2024-11-06",13642.63,13722.41,13323.5,13443.17,290700],["2024-11-07",13443.17,13443.17,13363.39,13443.17,180200],["2024-11-08",13443.17,13522.96,12924.6,13403.28,605100],["2024-11-11",13363.39,13363.39,13163.94,13283.61,226600],["2024-11-12",13163.94,13283.61,13044.27,13084.16,394100],["2024-11-13",13124.05,13283.61,13084.16,13283.61,292000],["2024-11-14",13283.61,13323.5,13203.83,13243.72,332600],["2024-11-15",13243.72,13243.72,12924.6,13004.38,406000],["2024-11-18",13084.16,13084.16,12804.92,12964.49,508900],["2024-11-19",12740.19,13143.93,12740.19,13009.35,254000],["2024-11-20",12919.63,12964.49,12695.33,12740.19,219900],["2024-11-21",12695.33,12919.63,12560.75,12650.47,463400],["2024-11-22",12650.47,12740.19,12515.89,12515.89,235800],["2024-11-25",12426.17,12740.19,12426.17,12695.33,97800],["2024-11-26",12695.33,12829.91,12605.61,12829.91,221300],["2024-11-27",12829.91,12829.91,12695.33,12695.33,111200],["2024-11-28",12740.19,12740.19,12695.33,12740.19,76100],["2024-11-29",12740.19,12785.05,12695.33,12740.19,72800],["2024-12-02",12785.05,12829.91,12695.33,12740.19,92600],["2024-12-03",12695.33,12740.19,12650.47,12650.47,211700],["2024-12-04",12650.47,12695.33,12605.61,12605.61,202100],["2024-12-05",12650.47,12695.33,12605.61,12695.33,83600],["2024-12-06",12695.33,12695.33,12605.61,12695.33,166800],["2024-12-09",12650.47,12740.19,12650.47,12695.33,149900],["2024-12-10",12695.33,12740.19,12605.61,12695.33,134400],["2024-12-11",12695.33,12785.05,12695.33,12695.33,138600],["2024-12-12",12695.33,12740.19,12650.47,12740.19,153755],["2024-12-13",12740.19,12829.91,12695.33,12740.19,119000],["2024-12-16",12829.91,12829.91,12695.33,12785.05,240200],["2024-12-17",12785.05,12829.91,12695.33,12740.19,47200],["2024-12-18",12740.19,12829.91,12695.33,12740.19,80400],["2024-12-19",12695.33,12740.19,12650.47,12695.33,149400],["2024-12-20",12695.33,12740.19,12650.47,12695.33,95200],["2024-12-23",12740.19,12740.19,12650.47,12650.47,177400],["2024-12-24",12695.33,12695.33,12650.47,12650.47,133000],["2024-12-25",12650.47,12785.05,12650.47,12740.19,153800],["2024-12-26",12740.19,12964.49,12695.33,12874.77,161900],["2024-12-27",12874.77,12919.63,12740.19,12874.77,183100],["2024-12-30",12874.77,12874.77,12785.05,12785.05,150000],["2024-12-31",12829.91,12829.91,12695.33,12785.05,113500],["2025-01-02",12785.05,12829.91,12785.05,12829.91,105200],["2025-01-03",12874.77,12874.77,12785.05,12829.91,91200],["2025-01-06",12874.77,12874.77,12695.33,12829.91,207500],["2025-01-07",12874.77,12874.77,12740.19,12829.91,137800],["2025-01-08",12740.19,12829.91,12291.59,12695.33,374800],["2025-01-09",12740.19,12829.91,12695.33,12785.05,61500],["2025-01-10",12785.05,12829.91,12695.33,12740.19,39800],["2025-01-13",12740.19,12785.05,12650.47,12740.19,117900],["2025-01-14",12740.19,12785.05,12695.33,12740.19,120800],["2025-01-15",12650.47,12785.05,12650.47,12695.33,66900],["2025-01-16",12740.19,12874.77,12740.19,12740.19,108900],["2025-01-17",12740.19,12919.63,12695.33,12874.77,72000],["2025-01-20",12785.05,12874.77,12785.05,12874.77,53900],["2025-01-21",12785.05,12874.77,12785.05,12829.91,96400],["2025-01-22",12874.77,12874.77,12829.91,12829.91,99200],["2025-01-23",12874.77,12874.77,12829.91,12874.77,54400],["2025-01-24",12874.77,12874.77,12829.91,12874.77,89800],["2025-02-03",12874.77,12919.63,12829.91,12874.77,108300],["2025-02-04",12874.77,12874.77,12785.05,12829.91,145900],["2025-02-05",12829.91,12874.77,12785.05,12829.91,175400],["2025-02-06",12829.91,12829.91,12785.05,12829.91,89800],["2025-02-07",12829.91,12964.49,12829.91,12874.77,217500],["2025-02-10",12919.63,12919.63,12829.91,12829.91,130400],["2025-02-11",12874.77,12919.63,12829.91,12874.77,184600],["2025-02-12",12919.63,12919.63,12874.77,12874.77,122400],["2025-02-13",12919.63,13009.35,12874.77,13009.35,146200],["2025-02-14",13054.21,13054.21,12919.63,13009.35,150200],["2025-02-17",13054.21,13278.5,13054.21,13188.79,293000],["2025-02-18",13278.5,13368.22,13188.79,13323.36,248700],["2025-02-19",13368.22,13368.22,13233.64,13368.22,106700],["2025-02-20",13278.5,13368.22,13188.79,13188.79,226300],["2025-02-21",13188.79,13323.36,13188.79,13233.64,93200],["2025-02-24",13278.5,13413.08,13233.64,13323.36,116000],["2025-02-25",13323.36,13368.22,13278.5,13368.22,79300],["2025-02-26",13323.36,13368.22,13278.5,13323.36,89400],["2025-02-27",13323.36,13323.36,13188.79,13323.36,72900],["2025-02-28",13323.36,13323.36,13188.79,13323.36,46800],["2025-03-03",13368.22,13368.22,13278.5,13323.36,93500],["2025-03-04",13323.36,13323.36,13143.93,13278.5,169000],["2025-03-05",13278.5,13323.36,13233.64,13323.36,102300],["2025-03-06",13368.22,13368.22,13233.64,13233.64,109200],["2025-03-07",13233.64,13233.64,13188.79,13233.64,153900],["2025-03-10",13278.5,13323.36,13233.64,13323.36,85500],["2025-03-11",13278.5,13278.5,13188.79,13278.5,73300],["2025-03-12",13233.64,13278.5,13188.79,13188.79,81600],["2025-03-13",13233.64,13323.36,13188.79,13323.36,128600],["2025-03-14",13323.36,13323.36,13233.64,13278.5,31100],["2025-03-17",13278.5,13278.5,13233.64,13278.5,88700],["2025-03-18",13278.5,13278.5,13233.64,13278.5,85600],["2025-03-19",13278.5,13323.36,13233.64,13323.36,98700],["2025-03-20",13368.22,13368.22,13188.79,13323.36,153600],["2025-03-21",13323.36,13323.36,13188.79,13323.36,92500],["2025-03-24",13233.64,13323.36,13233.64,13278.5,43600],["2025-03-25",13323.36,13323.36,13233.64,13278.5,35600],["2025-03-26",13323.36,13323.36,13233.64,13278.5,40300],["2025-03-27",13278.5,13368.22,13278.5,13323.36,160600],["2025-03-28",13278.5,13323.36,13278.5,13323.36,78300],["2025-03-31",13278.5,13278.5,13188.79,13278.5,87700],["2025-04-01",13233.64,13278.5,13188.79,13188.79,133500],["2025-04-02",13278.5,13278.5,13143.93,13143.93,97800],["2025-04-03",13099.07,13099.07,12515.89,12560.75,564100],["2025-04-04",12515.89,12560.75,12246.73,12560.75,298600],["2025-04-08",12246.73,12515.89,12246.73,12336.45,308400],["2025-04-09",12291.59,12336.45,11484.11,12246.73,291500],["2025-04-10",13009.35,13099.07,12964.49,13099.07,666300],["2025-04-11",13099.07,13099.07,12695.33,12919.63,168300],["2025-04-14",12964.49,13188.79,12919.63,12964.49,209500],["2025-04-15",12919.63,12964.49,12829.91,12874.77,137800],["2025-04-16",12829.91,12874.77,12740.19,12785.05,168400],["2025-04-17",12785.05,12829.91,12650.47,12785.05,87300],["2025-04-18",12785.05,12874.77,12740.19,12829.91,124900],["2025-04-21",12829.91,12829.91,12695.33,12785.05,56900],["2025-04-22",12785.05,12785.05,12381.31,12740.19,125200],["2025-04-23",12740.19,12785.05,12695.33,12740.19,55000],["2025-04-24",12740.19,12740.19,12650.47,12740.19,75000],["2025-04-25",12695.33,12785.05,12650.47,12740.19,65700],["2025-04-28",12740.19,12829.91,12740.19,12829.91,166200],["2025-04-29",12919.63,12919.63,12785.05,12785.05,97800],["2025-05-05",12785.05,12964.49,12785.05,12874.77,78000],["2025-05-06",12785.05,12964.49,12785.05,12919.63,38000],["2025-05-07",12919.63,12964.49,12874.77,12874.77,106500],["2025-05-08",12829.91,12964.49,12829.91,12964.49,45000],["2025-05-09",12964.49,13009.35,12874.77,13009.35,77200],["2025-05-12",13009.35,13099.07,12919.63,13009.35,191000],["2025-05-13",13009.35,13054.21,12964.49,13009.35,83500],["2025-05-14",12964.49,13009.35,12919.63,13009.35,121600],["2025-05-15",12964.49,13009.35,12964.49,13009.35,66500],["2025-05-16",13009.35,13009.35,12919.63,13009.35,69200],["2025-05-19",12964.49,13009.35,12874.77,12919.63,64200],["2025-05-20",12919.63,12964.49,12829.91,12919.63,68700],["2025-05-21",12964.49,12964.49,12874.77,12919.63,106200],["2025-05-22",12919.63,12919.63,12785.05,12874.77,114800],["2025-05-23",12829.91,12874.77,12785.05,12829.91,116100],["2025-05-26",12829.91,12919.63,12695.33,12874.77,136500],["2025-05-27",12919.63,12964.49,12874.77,12964.49,73000],["2025-05-28",13009.35,13009.35,12874.77,12919.63,70500],["2025-05-29",12919.63,12964.49,12829.91,12964.49,32800],["2025-05-30",12919.63,12964.49,12874.77,12964.49,94100],["2025-06-02",12964.49,13143.93,12874.77,13143.93,229800],["2025-06-03",13143.93,13188.79,13009.35,13188.79,130900],["2025-06-04",13188.79,13278.5,13099.07,13188.79,63200],["2025-06-05",13188.79,13233.64,13188.79,13233.64,58700],["2025-06-06",13233.64,13233.64,13054.21,13143.93,61400],["2025-06-09",13143.93,13143.93,13009.35,13099.07,70400],["2025-06-10",13099.07,13188.79,13054.21,13099.07,122400],["2025-06-11",13099.07,13143.93,13054.21,13143.93,49800],["2025-06-12",13099.07,13188.79,13099.07,13188.79,46300],["2025-06-13",13143.93,13143.93,13054.21,13143.93,100000],["2025-06-16",13143.93,13188.79,13099.07,13099.07,31400],["2025-06-17",13099.07,13188.79,13099.07,13143.93,38200],["2025-06-18",12964.49,13188.79,12964.49,13143.93,92700],["2025-06-19",13143.93,13233.64,13099.07,13188.79,20600],["2025-06-20",13233.64,13278.5,13143.93,13143.93,65900],["2025-06-23",13099.07,13233.64,13099.07,13143.93,33400],["2025-06-24",13188.79,13233.64,13099.07,13143.93,150300],["2025-06-25",13143.93,13278.5,13099.07,13143.93,88600],["2025-06-26",13188.79,13188.79,13143.93,13188.79,57600],["2025-06-27",13188.79,13278.5,13188.79,13278.5,78500],["2025-06-30",13323.36,13323.36,13233.64,13233.64,82700],["2025-07-01",13323.36,13323.36,13233.64,13278.5,39100],["2025-07-02",13278.5,13323.36,13233.64,13278.5,51700],["2025-07-03",13278.5,13323.36,13278.5,13278.5,84800],["2025-07-04",13368.22,13368.22,13278.5,13278.5,58400],["2025-07-07",13278.5,13323.36,13278.5,13323.36,49700],["2025-07-08",13323.36,13368.22,13278.5,13368.22,106000],["2025-07-09",13368.22,13413.08,13323.36,13413.08,117100],["2025-07-10",13502.8,13547.66,13457.94,13547.66,93700],["2025-07-11",13502.8,13502.8,13457.94,13502.8,59400],["2025-07-14",13502.8,13547.66,13457.94,13502.8,60100],["2025-07-15",13502.8,13502.8,13457.94,13457.94,114200],["2025-07-16",13502.8,13592.52,13502.8,13547.66,24300],["2025-07-17",13547.66,13547.66,13457.94,13547.66,86900],["2025-07-18",13547.66,13592.52,13457.94,13547.66,216600],["2025-07-21",13547.66,13637.38,13547.66,13592.52,54700],["2025-07-22",13637.38,13637.38,13592.52,13637.38,48800],["2025-07-23",13637.38,13727.1,13592.52,13637.38,89900],["2025-07-24",13637.38,13727.1,13592.52,13682.24,109900],["2025-07-25",13682.24,13861.68,13682.24,13771.96,55300],["2025-07-28",13771.96,13906.54,13637.38,13816.82,212200],["2025-07-29",13861.68,13906.54,13682.24,13682.24,206100],["2025-07-30",13682.24,13861.68,13637.38,13682.24,119600],["2025-07-31",13727.1,13816.82,13592.52,13682.24,90200],["2025-08-01",13592.52,13727.1,13592.52,13682.24,67300],["2025-08-04",13682.24,13727.1,13637.38,13682.24,104800],["2025-08-05",13682.24,13771.96,13637.38,13727.1,224200],["2025-08-06",13771.96,13771.96,13682.24,13727.1,83500],["2025-08-07",13727.1,13727.1,13682.24,13682.24,158500],["2025-08-08",13727.1,13727.1,13592.52,13682.24,179800],["2025-08-11",13682.24,13906.54,13682.24,13727.1,125000],["2025-08-12",13727.1,13816.82,13727.1,13771.96,72900],["2025-08-13",13816.82,13816.82,13727.1,13771.96,125000],["2025-08-14",13771.96,13996.26,13771.96,13951.4,283500],["2025-08-15",13951.4,13996.26,13771.96,13906.54,103800],["2025-08-18",13906.54,13906.54,13547.66,13771.96,132800],["2025-08-19",13771.96,13816.82,13727.1,13727.1,141900],["2025-08-20",13727.1,13816.82,13592.52,13682.24,179900],["2025-08-21",13682.24,13771.96,13637.38,13637.38,187900],["2025-08-22",13637.38,13682.24,13547.66,13637.38,120800],["2025-08-25",13592.52,13727.1,13592.52,13682.24,139200],["2025-08-26",13682.24,13727.1,13637.38,13682.24,95600],["2025-08-27",13682.24,13727.1,13637.38,13727.1,120188],["2025-08-28",13771.96,13816.82,13727.1,13816.82,110800],["2025-08-29",13816.82,13951.4,13816.82,13951.4,95800],["2025-09-03",13951.4,13996.26,13906.54,13951.4,106600],["2025-09-04",13951.4,14085.98,13951.4,14085.98,219400],["2025-09-05",14085.98,14175.7,14085.98,14085.98,98000],["2025-09-08",14130.84,14175.7,13906.54,14041.12,98600],["2025-09-09",14265.42,14355.14,14220.56,14310.28,480900],["2025-09-10",14355.14,14355.14,14220.56,14265.42,439200],["2025-09-11",14265.42,14310.28,13996.26,14175.7,345400],["2025-09-12",14220.56,14444.86,14175.7,14444.86,390700],["2025-09-15",14579.44,14669.16,14579.44,14624.3,378900],["2025-09-16",14714.02,14714.02,14534.58,14534.58,341100],["2025-09-17",14534.58,14624.3,14444.86,14534.58,331300],["2025-09-18",14489.72,14534.58,14355.14,14400.0,416800],["2025-09-19",14444.86,14489.72,14400.0,14444.86,355000],["2025-09-22",14444.86,14579.44,14355.14,14400.0,583700],["2025-09-23",14450.0,14500.0,14300.0,14350.0,401800],["2025-09-24",14350.0,14400.0,14150.0,14250.0,197100],["2025-09-25",14250.0,14250.0,14150.0,14250.0,201800],["2025-09-26",14200.0,14250.0,14150.0,14250.0,211100],["2025-09-29",14250.0,14250.0,14150.0,14200.0,89900],["2025-09-30",14200.0,14200.0,14100.0,14150.0,175300],["2025-10-01",14200.0,14200.0,14100.0,14150.0,65600],["2025-10-02",14200.0,14250.0,14150.0,14200.0,92000],["2025-10-03",14200.0,14250.0,14150.0,14200.0,34100],["2025-10-06",14200.0,14200.0,14150.0,14200.0,195100],["2025-10-07",14150.0,14200.0,14150.0,14200.0,71200],["2025-10-08",14250.0,14250.0,14150.0,14250.0,135700],["2025-10-09",14250.0,14250.0,14200.0,14250.0,143500],["2025-10-10",14150.0,14300.0,14150.0,14200.0,150200],["2025-10-13",14150.0,14250.0,14100.0,14100.0,168500],["2025-10-14",14100.0,14200.0,14100.0,14100.0,157100],["2025-10-15",14050.0,14150.0,14050.0,14050.0,95000],["2025-10-16",14000.0,14100.0,14000.0,14050.0,76700],["2025-10-17",14000.0,14050.0,13950.0,14000.0,120500],["2025-10-20",14000.0,14100.0,13900.0,13900.0,141300],["2025-10-21",13900.0,14000.0,13900.0,13900.0,145900],["2025-10-22",14000.0,14050.0,13950.0,14050.0,60800],["2025-10-23",14050.0,14300.0,14050.0,14300.0,117400],["2025-10-24",14300.0,14350.0,14200.0,14250.0,68900],["2025-10-27",14250.0,14300.0,14200.0,14250.0,92200],["2025-10-28",14250.0,14300.0,14100.0,14150.0,102300],["2025-10-29",14150.0,14250.0,14100.0,14200.0,115400],["2025-10-30",14150.0,14200.0,14050.0,14200.0,60300],["2025-10-31",14200.0,14250.0,14100.0,14200.0,57800],["2025-11-03",14200.0,14300.0,14150.0,14200.0,164500],["2025-11-04",14200.0,14250.0,14050.0,14200.0,128200],["2025-11-05",14150.0,14200.0,14100.0,14200.0,56300],["2025-11-06",14200.0,14200.0,14100.0,14200.0,54300],["2025-11-07",14200.0,14200.0,14150.0,14150.0,49300],["2025-11-10",14150.0,14150.0,14050.0,14100.0,91200],["2025-11-11",14100.0,14100.0,14050.0,14100.0,40600],["2025-11-12",14100.0,14150.0,13950.0,14050.0,143900],["2025-11-13",14050.0,14100.0,14000.0,14100.0,46900],["2025-11-14",14050.0,14100.0,14050.0,14100.0,40900],["2025-11-17",14100.0,14200.0,14050.0,14200.0,95000],["2025-11-18",14200.0,14200.0,14100.0,14150.0,46400],["2025-11-19",14150.0,14150.0,14100.0,14150.0,33600],["2025-11-20",14200.0,14200.0,14150.0,14150.0,60900],["2025-11-21",14150.0,14200.0,14150.0,14150.0,42000],["2025-11-24",14150.0,14200.0,14100.0,14150.0,69100],["2025-11-25",14100.0,14150.0,14100.0,14100.0,26900],["2025-11-26",14100.0,14150.0,14050.0,14150.0,25000],["2025-11-27",14150.0,14150.0,14050.0,14100.0,45400],["2025-11-28",14100.0,14150.0,14100.0,14100.0,25900],["2025-12-01",14150.0,14150.0,14050.0,14100.0,34900],["2025-12-02",14050.0,14100.0,14000.0,14050.0,93600],["2025-12-03",14050.0,14100.0,14000.0,14100.0,24700],["2025-12-04",14100.0,14150.0,14100.0,14100.0,21700],["2025-12-05",14100.0,14150.0,14050.0,14150.0,38700],["2025-12-08",14100.0,14150.0,14050.0,14050.0,20300],["2025-12-09",14050.0,14150.0,14000.0,14050.0,47500],["2025-12-10",14050.0,14100.0,14050.0,14100.0,35200],["2025-12-11",14100.0,14100.0,14050.0,14100.0,8100],["2025-12-12",14100.0,14100.0,14050.0,14050.0,88300],["2025-12-15",14050.0,14100.0,14000.0,14050.0,105000],["2025-12-16",14100.0,14100.0,14050.0,14100.0,17600],["2025-12-17",14100.0,14100.0,14000.0,14000.0,34100],["2025-12-18",14050.0,14100.0,14050.0,14050.0,41900],["2025-12-19",14100.0,14100.0,14000.0,14100.0,15000],["2025-12-22",14050.0,14100.0,14050.0,14050.0,48700],["2025-12-23",14100.0,14100.0,14050.0,14100.0,40000],["2025-12-24",14050.0,14100.0,14000.0,14000.0,9300],["2025-12-25",14050.0,14100.0,14050.0,14050.0,38100],["2025-12-26",14050.0,14050.0,14000.0,14050.0,39700],["2025-12-29",14000.0,14050.0,14000.0,14050.0,32100],["2025-12-30",14000.0,14050.0,14000.0,14050.0,53100],["2025-12-31",14050.0,14050.0,14000.0,14050.0,16900],["2026-01-05",14050.0,14050.0,13950.0,13950.0,83000],["2026-01-06",13950.0,14100.0,13950.0,14050.0,86200],["2026-01-07",14050.0,14100.0,14000.0,14100.0,16800],["2026-01-08",14100.0,14100.0,13950.0,14050.0,101500],["2026-01-09",14050.0,14050.0,14000.0,14000.0,31300],["2026-01-12",14050.0,14100.0,13950.0,14050.0,57800],["2026-01-13",14100.0,14100.0,14050.0,14100.0,156600],["2026-01-14",14100.0,14150.0,14050.0,14150.0,30500],["2026-01-15",14150.0,14150.0,14050.0,14150.0,70000],["2026-01-16",14150.0,14250.0,14100.0,14100.0,99400],["2026-01-19",14200.0,14250.0,14150.0,14200.0,58900],["2026-01-20",14200.0,14200.0,14100.0,14200.0,84200],["2026-01-21",14200.0,14200.0,14100.0,14100.0,50900],["2026-01-22",14150.0,14200.0,14150.0,14150.0,20200],["2026-01-23",14200.0,14200.0,14100.0,14150.0,28100],["2026-01-26",14150.0,14200.0,14100.0,14100.0,39000],["2026-01-27",14150.0,14200.0,14100.0,14200.0,31000],["2026-01-28",14200.0,14200.0,13950.0,14000.0,230800],["2026-01-29",14050.0,14100.0,14000.0,14100.0,34100],["2026-01-30",14050.0,14100.0,13950.0,14000.0,433100],["2026-02-02",14000.0,14000.0,13850.0,13950.0,440300],["2026-02-03",13950.0,13950.0,13900.0,13950.0,74700],["2026-02-04",13950.0,14000.0,13950.0,14000.0,53700],["2026-02-05",13950.0,14000.0,13950.0,14000.0,35600],["2026-02-06",14000.0,14000.0,13850.0,13950.0,129100],["2026-02-09",13950.0,13950.0,13800.0,13800.0,67000],["2026-02-10",13900.0,13950.0,13800.0,13900.0,55600],["2026-02-11",13900.0,13950.0,13850.0,13900.0,62400],["2026-02-12",13950.0,14000.0,13900.0,13950.0,8100],["2026-02-13",14000.0,14000.0,13900.0,14000.0,34800],["2026-02-23",14050.0,14050.0,14000.0,14050.0,43000],["2026-02-24",14000.0,14050.0,13950.0,14050.0,38200],["2026-02-25",14000.0,14050.0,14000.0,14050.0,32900],["2026-02-26",14050.0,14100.0,14000.0,14100.0,24700],["2026-02-27",14100.0,14100.0,14000.0,14100.0,68400],["2026-03-02",14050.0,14100.0,14000.0,14050.0,87800],["2026-03-03",14050.0,14100.0,14000.0,14000.0,89100],["2026-03-04",14050.0,14050.0,13900.0,14000.0,105800],["2026-03-05",14100.0,14100.0,13900.0,14000.0,23000],["2026-03-06",14000.0,14050.0,13950.0,14000.0,51400],["2026-03-09",14000.0,14000.0,13700.0,13800.0,375700],["2026-03-10",13900.0,13950.0,13800.0,13950.0,116400],["2026-03-11",14000.0,14100.0,13950.0,14000.0,98700],["2026-03-12",14050.0,14050.0,13950.0,14000.0,132100],["2026-03-13",14000.0,14150.0,14000.0,14100.0,99900],["2026-03-16",14050.0,14100.0,14050.0,14050.0,142300],["2026-03-17",14100.0,14150.0,14050.0,14100.0,101300],["2026-03-18",14100.0,14100.0,14050.0,14050.0,82500],["2026-03-19",14050.0,14050.0,14000.0,14050.0,21300],["2026-03-20",14050.0,14050.0,13950.0,13950.0,74700],["2026-03-23",14000.0,14000.0,13800.0,13950.0,103400],["2026-03-24",14000.0,14000.0,13850.0,13900.0,58400],["2026-03-25",14000.0,14100.0,13850.0,14050.0,184900],["2026-03-26",14050.0,14050.0,13950.0,14000.0,165000],["2026-03-27",14000.0,14050.0,13900.0,13900.0,81400],["2026-03-30",13950.0,14000.0,13900.0,13950.0,38100],["2026-03-31",13950.0,14050.0,13950.0,14050.0,41600],["2026-04-01",13950.0,14000.0,13900.0,14000.0,45500],["2026-04-02",14000.0,14000.0,13900.0,13950.0,122600],["2026-04-03",13950.0,14000.0,13900.0,14000.0,62100],["2026-04-06",14000.0,14000.0,13900.0,14000.0,50800],["2026-04-07",14050.0,14050.0,13950.0,13950.0,31100],["2026-04-08",14000.0,14050.0,13950.0,14000.0,40900],["2026-04-09",14000.0,14000.0,13950.0,14000.0,17400],["2026-04-10",14000.0,14100.0,14000.0,14000.0,58100],["2026-04-13",14000.0,14050.0,14000.0,14050.0,27600],["2026-04-14",14000.0,14050.0,13950.0,14050.0,33500],["2026-04-15",13950.0,14050.0,13950.0,14000.0,38600],["2026-04-16",14000.0,14000.0,13950.0,14000.0,30600],["2026-04-17",14000.0,14000.0,13900.0,14000.0,47900],["2026-04-20",14000.0,14000.0,13950.0,14000.0,44200],["2026-04-21",14000.0,14000.0,13900.0,14000.0,28900],["2026-04-22",13950.0,14000.0,13950.0,13950.0,10600],["2026-04-23",13950.0,14000.0,13900.0,13950.0,68800],["2026-04-24",14000.0,14050.0,13950.0,14000.0,73500],["2026-04-28",14000.0,14050.0,13950.0,14000.0,56000],["2026-04-29",14000.0,14000.0,13950.0,14000.0,29600],["2026-05-04",14000.0,14050.0,13950.0,14000.0,34600],["2026-05-05",14000.0,14000.0,13900.0,14000.0,56800],["2026-05-06",14000.0,14050.0,13950.0,13950.0,42600],["2026-05-07",13950.0,14000.0,13950.0,13950.0,29700],["2026-05-08",14050.0,14050.0,13950.0,13950.0,57400],["2026-05-11",13950.0,14000.0,13950.0,13950.0,15200],["2026-05-12",14000.0,14000.0,13950.0,13950.0,29000],["2026-05-13",13950.0,14000.0,13950.0,14000.0,48400],["2026-05-14",13950.0,14000.0,13950.0,14000.0,35700],["2026-05-15",14000.0,14050.0,14000.0,14000.0,49900],["2026-05-18",14100.0,14100.0,14000.0,14100.0,102300],["2026-05-19",14150.0,14200.0,14100.0,14150.0,95100],["2026-05-20",14350.0,14350.0,14050.0,14150.0,71700],["2026-05-21",14150.0,14200.0,14100.0,14150.0,24000],["2026-05-22",14100.0,14150.0,14050.0,14100.0,39000],["2026-05-25",14050.0,14100.0,14000.0,14100.0,35000],["2026-05-26",14000.0,14100.0,14000.0,14100.0,17700],["2026-05-27",14100.0,14100.0,14050.0,14100.0,14500],["2026-05-28",14150.0,14150.0,14000.0,14100.0,41300],["2026-05-29",14050.0,14150.0,14000.0,14100.0,26400],["2026-06-01",14150.0,14150.0,14050.0,14100.0,28200],["2026-06-02",14100.0,14150.0,14050.0,14100.0,31600],["2026-06-03",14200.0,14200.0,14050.0,14150.0,44500],["2026-06-04",14150.0,14150.0,14050.0,14150.0,30300],["2026-06-05",14100.0,14150.0,14100.0,14150.0,34100],["2026-06-08",14150.0,14150.0,14050.0,14100.0,31900],["2026-06-09",14100.0,14100.0,14050.0,14050.0,51900],["2026-06-10",14050.0,14150.0,14050.0,14100.0,30800],["2026-06-11",14100.0,14150.0,14050.0,14100.0,21800],["2026-06-12",14100.0,14150.0,14000.0,14000.0,154400],["2026-06-15",14050.0,14100.0,14000.0,14050.0,59800],["2026-06-16",14050.0,14100.0,14000.0,14050.0,88500],["2026-06-17",14050.0,14100.0,14050.0,14100.0,37600],["2026-06-18",14100.0,14100.0,14050.0,14100.0,24400],["2026-06-19",14100.0,14200.0,14100.0,14100.0,65700],["2026-06-22",14150.0,14200.0,14050.0,14100.0,54100],["2026-06-23",14100.0,14100.0,14050.0,14100.0,23500],["2026-06-24",14150.0,14150.0,14000.0,14100.0,49500],["2026-06-25",14050.0,14100.0,14050.0,14100.0,43900],["2026-06-26",14050.0,14100.0,14050.0,14100.0,43600],["2026-06-29",14100.0,14100.0,14050.0,14100.0,36400],["2026-06-30",14100.0,14100.0,14050.0,14050.0,16900],["2026-07-01",14050.0,14100.0,14000.0,14100.0,62200],["2026-07-02",14050.0,14100.0,14000.0,14100.0,31100],["2026-07-03",14100.0,14150.0,14050.0,14150.0,40100],["2026-07-06",14200.0,14200.0,14050.0,14100.0,86800],["2026-07-07",14100.0,14100.0,14000.0,14100.0,46300],["2026-07-08",14100.0,14150.0,14050.0,14100.0,91200],["2026-07-09",14100.0,14100.0,14000.0,14050.0,49000],["2026-07-10",14050.0,14050.0,13950.0,14000.0,99900],["2026-07-13",14000.0,14050.0,13900.0,14000.0,100200],["2026-07-14",14000.0,14050.0,13950.0,14050.0,42900],["2026-07-15",14050.0,14100.0,13950.0,14000.0,75400],["2026-07-16",14000.0,14150.0,13900.0,14000.0,88600],["2026-07-17",14000.0,14050.0,13950.0,14000.0,29100],["2026-07-20",14000.0,14000.0,13900.0,13900.0,83400],["2026-07-21",13950.0,14000.0,13850.0,13900.0,64500],["2026-07-22",13900.0,13900.0,13800.0,13850.0,55100],["2026-07-23",13850.0,13950.0,13800.0,13900.0,26000],["2026-07-24",13900.0,13900.0,13800.0,13900.0,51600],["2026-07-27",13950.0,13950.0,13800.0,13950.0,61700],["2026-07-28",13950.0,14000.0,13850.0,13900.0,52600],["2026-07-29",13900.0,13950.0,13800.0,13900.0,56300],["2026-07-30",13900.0,14050.0,13850.0,14000.0,60600],["2026-07-31",14000.0,14000.0,13900.0,14000.0,80300],["2026-08-03",14000.0,14050.0,13950.0,14050.0,87500],["2026-08-04",14050.0,14100.0,13950.0,14000.0,50800],["2026-08-05",13950.0,14000.0,13950.0,13950.0,31400],["2026-08-06",13800.0,13950.0,13800.0,13900.0,66600],["2026-08-07",13950.0,14000.0,13950.0,14000.0,28300],["2026-08-10",14000.0,14000.0,13900.0,14000.0,68700],["2026-08-11",14000.0,14000.0,13950.0,14000.0,62900],["2026-08-12",13850.0,13950.0,13850.0,13900.0,112200],["2026-08-13",13950.0,13950.0,13900.0,13950.0,34200],["2026-08-14",13900.0,13950.0,13900.0,13950.0,69300],["2026-08-17",13950.0,13950.0,13850.0,13950.0,24400],["2026-08-18",13850.0,13950.0,13850.0,13900.0,12700],["2026-08-19",13900.0,14000.0,13900.0,13900.0,38000],["2026-08-20",13900.0,13950.0,13900.0,13950.0,26100],["2026-08-21",13950.0,14000.0,13850.0,13950.0,48600],["2026-08-24",13950.0,13950.0,13850.0,13950.0,56500],["2026-08-25",13900.0,14000.0,13850.0,13950.0,90200],["2026-08-26",13900.0,13950.0,13900.0,13900.0,31900],["2026-08-27",13900.0,13950.0,13900.0,13950.0,33500],["2026-08-28",13950.0,14000.0,13900.0,13950.0,35600],["2026-09-03",13950.0,13950.0,13900.0,13900.0,58600],["2026-09-04",13900.0,13950.0,13850.0,13950.0,72000],["2026-09-07",13950.0,13950.0,13800.0,13850.0,72900],["2026-09-08",13850.0,13950.0,13850.0,13850.0,18400],["2026-09-09",13850.0,13950.0,13850.0,13900.0,18600],["2026-09-10",13900.0,13950.0,13900.0,13950.0,15400],["2026-09-11",13950.0,13950.0,13850.0,13900.0,41400],["2026-09-14",13900.0,13950.0,13850.0,13900.0,55300],["2026-09-15",13900.0,13900.0,13850.0,13900.0,27400],["2026-09-16",13900.0,13900.0,13850.0,13900.0,9100],["2026-09-17",13900.0,13900.0,13850.0,13900.0,72500],["2026-09-18",13900.0,14000.0,13900.0,13950.0,69500],["2026-09-21",13900.0,13900.0,13850.0,13850.0,61100],["2026-09-22",13850.0,13900.0,13850.0,13900.0,19100],["2026-09-23",13850.0,13900.0,13850.0,13900.0,40100],["2026-09-24",13900.0,13900.0,13850.0,13850.0,77900],["2026-09-25",13850.0,13900.0,13850.0,13900.0,62100],["2026-09-28",13900.0,13900.0,13850.0,13850.0,66900],["2026-09-29",13900.0,13900.0,13850.0,13850.0,21000],["2026-09-30",13850.0,13900.0,13850.0,13900.0,26700],["2026-10-01",13900.0,13900.0,13850.0,13900.0,22900],["2026-10-02",13900.0,13900.0,13800.0,13900.0,63900],["2026-10-05",13900.0,13900.0,13800.0,13850.0,72800],["2026-10-06",13850.0,13850.0,13750.0,13800.0,70800],["2026-10-07",13850.0,13850.0,13800.0,13850.0,45600],["2026-10-08",13850.0,13900.0,13800.0,13900.0,41000],["2026-10-09",13900.0,13900.0,13850.0,13900.0,48300],["2026-10-12",13900.0,13900.0,13850.0,13900.0,21400]]}