{"sym":"SVC","index":false,"bars":[["2006-12-21",31779.14,31779.14,12257.67,14972.51,15200],["2006-12-22",13483.43,14981.59,13483.43,14046.38,9800],["2006-12-25",12711.65,13165.64,12648.1,12648.1,9500],["2006-12-26",11667.48,11667.48,11485.89,11504.05,17000],["2006-12-27",10360.0,11504.05,10360.0,11504.05,44500],["2006-12-28",11622.08,11622.08,11349.69,11440.49,26100],["2006-12-29",11576.69,11622.08,11349.69,11349.69,35100],["2007-01-02",10768.59,11440.49,10332.76,10886.62,16700],["2007-01-03",9860.61,10714.11,9697.18,9860.61,51700],["2007-01-04",9860.61,10441.72,9261.35,10441.72,87800],["2007-01-05",10532.51,10922.94,10532.51,10895.7,29800],["2007-01-08",11712.88,11985.27,11712.88,11967.11,107500],["2007-01-09",11985.27,13156.56,11985.27,12121.47,34600],["2007-01-10",12148.71,12348.46,11622.08,11622.08,92200],["2007-01-11",11840.0,12257.67,11449.57,11449.57,17900],["2007-01-12",11631.16,11803.68,11449.57,11449.57,29700],["2007-01-15",10913.86,11676.56,10468.96,10895.7,34200],["2007-01-16",10913.86,11440.49,10895.7,11349.69,90800],["2007-01-17",11059.14,11440.49,10759.51,10895.7,55700],["2007-01-18",10950.18,11168.1,10895.7,10895.7,42000],["2007-01-19",10950.18,11349.69,10895.7,11213.5,81900],["2007-01-22",10841.23,11803.68,10078.53,10169.32,28600],["2007-01-23",10596.07,10895.7,10441.72,10714.11,46500],["2007-01-24",10714.11,11349.69,10714.11,10895.7,90500],["2007-01-25",10605.15,11358.77,10441.72,10804.91,55900],["2007-01-26",10605.15,10986.5,10532.51,10986.5,91300],["2007-01-29",11122.7,11531.29,11122.7,11340.61,115000],["2007-01-30",11349.69,12348.46,11349.69,12257.67,148700],["2007-01-31",12711.65,12929.57,12711.65,12929.57,61800],["2007-02-01",14209.81,14209.81,14209.81,14209.81,53200],["2007-02-02",14209.81,15626.26,14073.62,14527.6,137000],["2007-02-05",13810.3,15435.58,13528.83,13528.83,63400],["2007-02-06",12611.78,13801.22,12430.18,12711.65,85900],["2007-02-07",12711.65,13864.78,12711.65,13864.78,46200],["2007-02-08",13338.16,14073.62,12711.65,13438.03,40400],["2007-02-09",12784.29,13256.44,12012.51,12802.45,30700],["2007-02-12",12784.29,13256.44,12720.73,13165.64,30600],["2007-02-13",13138.4,13619.63,13074.84,13156.56,33000],["2007-02-14",13147.48,13619.63,13147.48,13528.83,53200],["2007-02-15",13619.63,14073.62,13619.63,13674.11,26400],["2007-02-26",14391.41,15072.39,14391.41,15072.39,121600],["2007-02-27",14691.04,16071.16,14527.6,15253.99,93400],["2007-02-28",14681.96,15253.99,14346.01,14346.01,74200],["2007-03-01",14400.49,14527.6,14255.21,14346.01,49100],["2007-03-02",14400.49,14981.59,14255.21,14618.4,34000],["2007-03-05",15072.39,15889.57,15072.39,15435.58,57100],["2007-03-06",15372.02,16071.16,14618.4,15571.78,60400],["2007-03-07",15571.78,15889.57,15253.99,15253.99,39200],["2007-03-08",15290.3,15608.1,15072.39,15244.91,23300],["2007-03-09",15226.75,15417.42,14981.59,15163.19,47500],["2007-03-12",14636.56,15163.19,14073.62,14527.6,61800],["2007-03-13",14382.33,14573.0,14255.21,14346.01,54500],["2007-03-14",13525.59,13671.42,13215.7,13489.13,31100],["2007-03-15",12842.02,13489.13,12395.42,13215.7,35700],["2007-03-16",13033.42,14118.01,13033.42,14118.01,25800],["2007-03-19",14127.13,14956.53,14127.13,14309.41,57700],["2007-03-20",13917.5,14582.84,13671.42,13671.42,22300],["2007-03-21",13616.73,14209.16,13306.84,13489.13,27400],["2007-03-22",13397.99,13625.84,13124.56,13580.27,18600],["2007-03-23",13124.56,13215.7,12759.99,13124.56,37200],["2007-03-26",12267.82,12769.1,11812.1,11812.1,11600],["2007-03-27",11028.28,11119.42,11028.28,11028.28,18600],["2007-03-28",10645.48,12131.1,9925.45,12131.1,15400],["2007-03-29",11702.73,11702.73,11702.73,11702.73,6700],["2007-03-30",11702.73,12851.13,10536.1,11802.99,76700],["2007-04-02",11310.82,11757.42,10982.7,11392.85,14200],["2007-04-03",10955.36,11392.85,10663.7,11119.42,24100],["2007-04-04",10955.36,11392.85,9861.65,11301.7,13000],["2007-04-05",11119.42,11319.93,10845.99,11028.28,22300],["2007-04-06",10636.36,11028.28,10299.13,10754.85,47200],["2007-04-09",10636.36,11301.7,10572.56,10937.13,30400],["2007-04-10",10818.65,10937.13,10672.82,10891.56,15500],["2007-04-11",10809.53,10845.99,10754.85,10845.99,11400],["2007-04-12",10554.33,10754.85,10390.28,10435.85,15300],["2007-04-13",10116.85,10481.42,9925.45,10025.7,27700],["2007-04-16",9333.02,9843.42,9205.42,9205.42,25400],["2007-04-17",8840.85,9296.56,8567.42,8749.71,26000],["2007-04-18",8840.85,9724.93,8840.85,9724.93,25400],["2007-04-19",9551.76,10481.42,9387.71,9843.42,46400],["2007-04-20",9250.99,9843.42,8977.56,9114.28,15200],["2007-04-23",8959.33,9114.28,8749.71,9114.28,11500],["2007-04-24",8959.33,9114.28,8931.99,9068.71,16100],["2007-04-25",9114.28,9971.02,9114.28,9569.99,30500],["2007-05-02",9597.33,10025.7,9478.85,9569.99,19600],["2007-05-03",9560.88,9597.33,9487.96,9569.99,9500],["2007-05-04",9424.16,9569.99,9296.56,9387.71,17000],["2007-05-07",9478.85,9961.9,9478.85,9661.13,13800],["2007-05-08",9652.02,9843.42,9569.99,9569.99,24400],["2007-05-09",9679.36,9843.42,9478.85,9569.99,10700],["2007-05-10",9369.48,9524.42,9296.56,9369.48,6500],["2007-05-11",9387.71,9661.13,9387.71,9661.13,14600],["2007-05-14",9478.85,10207.99,9478.85,9843.42,29100],["2007-05-15",9779.62,10198.88,9779.62,9779.62,22900],["2007-05-16",9724.93,9761.39,9661.13,9761.39,9300],["2007-05-17",9724.93,9934.56,9569.99,9843.42,15100],["2007-05-18",9761.39,9934.56,9752.28,9843.42,17900],["2007-05-21",9825.19,10198.88,9752.28,9934.56,31600],["2007-05-22",10025.7,10481.42,10025.7,10390.28,34600],["2007-05-23",10481.42,10937.13,10481.42,10663.7,42300],["2007-05-24",10590.79,10754.85,10207.99,10590.79,39500],["2007-05-25",10417.62,10572.56,10207.99,10554.33,11000],["2007-05-28",10417.62,10609.69,10381.03,10426.76,13400],["2007-05-29",10326.16,10426.76,10243.84,10243.84,11800],["2007-05-30",10106.64,10335.3,9969.45,10060.91,6600],["2007-05-31",10088.35,10152.38,9877.99,10060.91,11000],["2007-06-01",10070.06,10152.38,10060.91,10060.91,5500],["2007-06-04",9823.11,9877.99,9777.38,9786.52,5100],["2007-06-05",9466.4,9887.13,9420.67,9420.67,15700],["2007-06-06",9466.4,9603.6,9329.21,9603.6,19600],["2007-06-07",9475.55,9649.33,9237.75,9512.14,12000],["2007-06-08",9466.4,9603.6,9420.67,9420.67,9700],["2007-06-11",9155.43,9256.04,9054.82,9073.11,17400],["2007-06-12",9155.43,9374.94,9054.82,9146.28,27500],["2007-06-13",9100.55,9155.43,9054.82,9054.82,9900],["2007-06-14",9073.11,9146.28,8963.36,8963.36,8800],["2007-06-15",9009.09,9073.11,8954.21,8963.36,11900],["2007-06-18",9009.09,9054.82,8963.36,9054.82,7100],["2007-06-19",8917.63,9146.28,8688.97,8871.9,21500],["2007-06-20",8917.63,8981.65,8826.16,8981.65,6300],["2007-06-21",8862.75,8954.21,8780.43,8954.21,12500],["2007-06-22",8871.9,8963.36,8871.9,8871.9,5800],["2007-06-25",8661.53,8871.9,8597.51,8780.43,6500],["2007-06-26",8359.7,8688.97,8231.66,8414.58,11500],["2007-06-27",8341.41,8414.58,8277.39,8295.68,7600],["2007-06-28",7920.68,8323.12,7865.8,7874.95,3900],["2007-06-29",7646.29,7865.8,7499.95,7774.34,11000],["2007-07-02",7271.3,7545.69,7042.64,7134.1,10200],["2007-07-03",6786.54,7317.03,6612.76,6951.18,35600],["2007-07-04",6859.71,7463.37,6859.71,7463.37,9900],["2007-07-05",7097.52,7682.88,7097.52,7225.57,18100],["2007-07-06",7262.15,7499.95,7088.37,7499.95,18000],["2007-07-09",7262.15,7591.42,7234.71,7454.22,8600],["2007-07-10",7682.88,7865.8,7682.88,7829.22,12500],["2007-07-11",7865.8,8506.04,7865.8,8350.56,14100],["2007-07-12",7993.85,8140.19,7938.98,8030.44,26300],["2007-07-13",8003.0,8185.92,8003.0,8185.92,8400],["2007-07-16",7820.07,7865.8,7682.88,7865.8,7800],["2007-07-17",7820.07,8231.66,7820.07,8231.66,1500],["2007-07-18",8067.02,8231.66,8057.88,8112.75,3300],["2007-07-19",8076.17,8231.66,8048.73,8094.46,17000],["2007-07-20",8131.05,8323.12,8131.05,8231.66,14200],["2007-07-23",8195.07,8231.66,8057.88,8231.66,14200],["2007-07-24",8131.05,8185.92,8057.88,8185.92,3900],["2007-07-25",8112.75,8140.19,8057.88,8085.32,7600],["2007-07-26",8076.17,8140.19,8021.29,8021.29,4600],["2007-07-27",8076.17,8121.9,7692.03,8121.9,6800],["2007-07-30",7874.95,7920.68,7865.8,7865.8,9600],["2007-07-31",7856.66,7865.8,7499.95,7847.51,18400],["2007-08-01",7938.98,7938.98,7865.8,7865.8,10000],["2007-08-02",7865.8,7938.98,7865.8,7865.8,11200],["2007-08-03",7865.8,7865.8,7499.95,7682.88,5400],["2007-08-06",7637.15,7701.17,7317.03,7682.88,5400],["2007-08-07",7499.95,7719.46,7454.22,7637.15,10200],["2007-08-08",7682.88,7774.34,7682.88,7774.34,7000],["2007-08-09",7774.34,7865.8,7746.9,7774.34,33000],["2007-08-10",7865.8,7865.8,7591.42,7820.07,11300],["2007-08-13",7682.88,7774.34,7682.88,7774.34,18600],["2007-08-14",7774.34,7820.07,7774.34,7792.63,9900],["2007-08-15",7591.42,7820.07,7591.42,7746.9,8900],["2007-08-16",7774.34,7820.07,7765.2,7774.34,10300],["2007-08-17",7591.42,7682.88,7591.42,7682.88,7900],["2007-08-20",7591.42,7728.61,7591.42,7682.88,17600],["2007-08-21",7682.88,7810.93,7682.88,7774.34,5800],["2007-08-22",7774.34,7774.34,7737.76,7756.05,10900],["2007-08-23",7682.88,7865.8,7682.88,7774.34,26100],["2007-08-24",7774.34,7774.34,7756.05,7756.05,5000],["2007-08-27",7774.34,7820.07,7774.34,7810.93,19600],["2007-08-28",7783.49,7783.49,7737.76,7737.76,4200],["2007-08-29",7682.88,7756.05,7682.88,7728.61,14500],["2007-08-30",7820.07,7865.8,7756.05,7865.8,26100],["2007-08-31",7765.2,7774.34,7765.2,7774.34,2200],["2007-09-04",8003.0,8048.73,8003.0,8048.73,200],["2007-09-05",8048.73,8048.73,7865.8,7865.8,13600],["2007-09-06",7865.8,8048.73,7865.8,8003.0,6500],["2007-09-07",7884.1,8003.0,7884.1,8003.0,4800],["2007-09-10",8048.73,8231.66,8048.73,8185.92,10700],["2007-09-11",7865.8,8460.31,7865.8,8460.31,36000],["2007-09-12",8643.24,8643.24,8414.58,8460.31,20800],["2007-09-13",8780.43,8807.87,8414.58,8506.04,7900],["2007-09-14",8506.04,8551.78,8460.31,8506.04,26400],["2007-09-17",8506.04,8506.04,8341.41,8414.58,9500],["2007-09-18",8460.31,8460.31,8231.66,8231.66,4800],["2007-09-19",8414.58,8414.58,7865.8,8094.46,13200],["2007-09-20",8323.12,8414.58,8231.66,8414.58,15800],["2007-09-21",8323.12,8506.04,8323.12,8368.85,3100],["2007-09-24",8295.19,8617.78,8295.19,8571.69,6500],["2007-09-25",8525.61,8940.37,8525.61,8940.37,32000],["2007-09-26",9216.87,9216.87,8848.2,8903.5,6400],["2007-09-27",8802.11,8894.28,8802.11,8848.2,9400],["2007-09-28",8848.2,9207.66,8848.2,9207.66,20900],["2007-10-01",9262.96,9981.87,9262.96,9981.87,27800],["2007-10-02",10894.34,10894.34,9908.14,10138.56,15100],["2007-10-03",10175.43,10276.81,10138.56,10138.56,58400],["2007-10-04",10138.56,10249.16,9677.72,9769.89,41100],["2007-10-05",10599.4,10599.4,9401.21,9484.16,28300],["2007-10-08",9539.46,10599.4,9539.46,10027.96,90200],["2007-10-09",10138.56,10968.08,10138.56,10968.08,98900],["2007-10-10",11640.91,11640.91,11640.91,11640.91,65700],["2007-10-11",12802.24,12802.24,11428.92,11428.92,45000],["2007-10-12",11981.94,12000.37,11244.59,11567.18,42700],["2007-10-15",12258.44,12442.78,11521.09,12442.78,114800],["2007-10-16",12811.45,12949.71,12442.78,12949.71,199200],["2007-10-17",13364.47,13364.47,11981.94,12359.83,73300],["2007-10-18",11981.94,12442.78,11521.09,11521.09,56800],["2007-10-19",11060.25,12793.02,11060.25,12534.95,87700],["2007-10-22",12894.41,12903.62,11889.77,12258.44,86800],["2007-10-23",12396.7,12396.7,12074.1,12166.27,74000],["2007-10-24",12074.1,12719.29,12074.1,12553.38,117700],["2007-10-25",12719.29,13087.96,12627.12,12995.79,241000],["2007-10-26",13087.96,14175.55,12903.62,13364.47,170500],["2007-10-29",13548.8,13548.8,12719.29,12811.45,89600],["2007-10-30",12627.12,12719.29,12120.19,12166.27,71200],["2007-10-31",11981.94,12534.95,11981.94,12442.78,75400],["2007-11-01",12627.12,12903.62,12442.78,12673.2,98500],["2007-11-02",12719.29,12949.71,12350.61,12396.7,44300],["2007-11-05",12258.44,12258.44,11797.6,12166.27,39300],["2007-11-06",11981.94,12166.27,11981.94,12166.27,37800],["2007-11-07",13180.13,13180.13,12129.41,12129.41,52300],["2007-11-08",11981.94,12304.53,11889.77,11981.94,41000],["2007-11-09",11981.94,12074.1,11530.31,11797.6,44000],["2007-11-12",11613.26,11696.21,10875.91,11152.42,34800],["2007-11-13",11060.25,11226.15,10304.46,10507.24,73700],["2007-11-14",11428.92,11530.31,11428.92,11530.31,21300],["2007-11-15",12074.1,12442.78,11106.33,11244.59,20200],["2007-11-16",11244.59,11613.26,10968.08,11613.26,23800],["2007-11-19",11060.25,11475.01,11060.25,11382.84,27000],["2007-11-20",11336.75,11382.84,10931.21,10968.08,24100],["2007-11-21",10599.4,11244.59,10599.4,11170.85,38900],["2007-11-22",11180.07,11244.59,10875.91,10875.91,21000],["2007-11-23",11244.59,11244.59,10875.91,10977.3,9000],["2007-11-26",11152.42,11521.09,11152.42,11355.19,60400],["2007-11-27",11382.84,11428.92,11060.25,11060.25,24000],["2007-11-28",11170.85,11336.75,11069.47,11069.47,17800],["2007-11-29",11244.59,11336.75,11069.47,11216.94,24400],["2007-11-30",11336.75,11428.92,11170.85,11263.02,27100],["2007-12-03",11613.26,11659.35,11382.84,11428.92,24100],["2007-12-04",11521.09,11613.26,11244.59,11428.92,39100],["2007-12-05",11060.25,11475.01,11060.25,11152.42,23900],["2007-12-06",11336.75,11521.09,11152.42,11198.5,31300],["2007-12-07",11244.59,11244.59,11060.25,11060.25,30700],["2007-12-10",11152.42,11152.42,10230.73,10599.4,32800],["2007-12-11",10230.73,10415.07,10156.99,10276.81,34900],["2007-12-12",10322.9,10949.65,10138.56,10673.14,24700],["2007-12-13",10682.36,10682.36,10286.03,10286.03,18500],["2007-12-14",10295.25,10415.07,10295.25,10322.9,30600],["2007-12-17",10230.73,10415.07,10230.73,10276.81,65400],["2007-12-18",10786.53,10786.53,10322.59,10554.56,21500],["2007-12-19",10496.57,10786.53,10380.58,10415.38,24000],["2007-12-20",10206.61,10322.59,9974.64,9974.64,2500],["2007-12-21",10195.01,10264.6,10148.61,10253.0,13800],["2007-12-24",10218.2,10218.2,9858.65,9974.64,2000],["2007-12-25",9812.26,10206.61,9522.3,9742.67,17400],["2007-12-26",9742.67,9858.65,9742.67,9858.65,5900],["2007-12-27",9847.05,9847.05,9638.28,9638.28,2900],["2007-12-28",9661.48,9742.67,9615.09,9742.67,24300],["2008-01-02",9800.66,9800.66,9626.68,9626.68,600],["2008-01-03",9626.68,9626.68,9058.36,9278.73,16200],["2008-01-04",9394.72,9394.72,9162.75,9278.73,7900],["2008-01-07",9278.73,9278.73,8524.83,8594.43,10400],["2008-01-08",8756.8,8895.98,8466.84,8466.84,22700],["2008-01-09",8930.78,8930.78,8582.83,8582.83,7800],["2008-01-10",8466.84,8698.81,8118.89,8350.86,10200],["2008-01-11",8466.84,8582.83,8466.84,8490.04,13300],["2008-01-14",8582.83,8582.83,7654.95,7654.95,15000],["2008-01-15",7364.99,7422.99,7318.6,7422.99,79500],["2008-01-16",7538.97,8049.3,7422.99,8049.3,13800],["2008-01-17",8118.89,8582.83,7538.97,8060.9,56600],["2008-01-18",8200.08,8536.43,8118.89,8466.84,21900],["2008-01-21",8292.87,8304.46,8107.29,8292.87,12300],["2008-01-22",8002.91,8130.49,7886.92,8002.91,20400],["2008-01-23",7562.17,7886.92,7515.77,7736.14,11800],["2008-01-24",7770.94,7886.92,7249.01,7538.97,18000],["2008-01-25",7538.97,7875.32,7538.97,7782.54,19300],["2008-01-28",7724.54,7770.94,7538.97,7712.95,6100],["2008-01-29",7770.94,8176.88,7759.34,8118.89,25800],["2008-01-30",8466.84,8780.0,8466.84,8780.0,39300],["2008-01-31",8930.78,8930.78,8408.85,8698.81,18600],["2008-02-01",8698.81,9278.73,8687.21,9162.75,41500],["2008-02-12",8698.81,8698.81,8582.83,8582.83,18400],["2008-02-13",8687.21,8687.21,8234.87,8234.87,26300],["2008-02-14",8350.86,8408.85,8234.87,8234.87,12900],["2008-02-15",8350.86,8350.86,8060.9,8292.87,7500],["2008-02-18",8002.91,8002.91,7422.99,7654.95,14400],["2008-02-19",7307.0,7770.94,7307.0,7654.95,12200],["2008-02-20",7666.55,7666.55,7191.02,7191.02,20500],["2008-02-21",6843.06,6959.05,6587.9,6587.9,27100],["2008-02-22",6031.18,6727.08,6031.18,6611.1,21700],["2008-02-25",6437.12,6924.25,6437.12,6924.25,33200],["2008-02-26",7075.03,7075.03,6263.14,6263.14,27700],["2008-02-27",5915.19,6785.07,5915.19,6611.1,3700],["2008-02-28",6379.13,6495.11,6379.13,6460.32,6500],["2008-02-29",6263.14,6611.1,6205.15,6495.11,19100],["2008-03-03",6228.35,6228.35,5752.81,5845.6,25100],["2008-03-04",5567.24,5567.24,5370.07,5370.07,11100],["2008-03-05",4882.93,4882.93,4871.33,4871.33,48600],["2008-03-06",5358.47,5358.47,5358.47,5358.47,8700],["2008-03-07",5891.99,5891.99,5891.99,5891.99,27900],["2008-03-10",6471.92,6471.92,5451.25,5973.18,49700],["2008-03-11",5799.21,5799.21,5578.84,5578.84,26000],["2008-03-12",5613.63,5984.78,5567.24,5636.83,36300],["2008-03-13",5462.85,5683.22,5462.85,5683.22,18000],["2008-03-14",5219.29,5613.63,5114.9,5509.25,10600],["2008-03-17",5683.22,5683.22,4801.74,4952.52,41700],["2008-03-18",4534.98,4639.37,4442.19,4465.39,63200],["2008-03-19",4871.33,4906.13,4407.4,4523.38,24400],["2008-03-20",4639.37,4639.37,4523.38,4534.98,17300],["2008-03-21",4639.37,4639.37,4233.42,4349.41,28000],["2008-03-24",4059.45,4175.43,3943.46,3943.46,49300],["2008-03-25",3572.31,3607.11,3572.31,3572.31,76500],["2008-03-26",3595.51,3920.26,3479.52,3920.26,56500],["2008-03-27",3908.67,3908.67,3908.67,3908.67,600],["2008-03-28",3978.26,3978.26,3978.26,3978.26,400],["2008-03-31",4047.85,4047.85,4047.85,4047.85,1900],["2008-04-01",4117.44,4117.44,4117.44,4117.44,10100],["2008-04-02",4198.63,4198.63,4198.63,4198.63,5200],["2008-04-03",4279.82,4279.82,4279.82,4279.82,3000],["2008-04-04",4361.0,4361.0,4361.0,4361.0,2000],["2008-04-07",4488.59,4488.59,4488.59,4488.59,4900],["2008-04-08",4616.17,4616.17,4361.0,4581.37,84400],["2008-04-09",4674.16,4674.16,4419.0,4442.19,26400],["2008-04-10",4511.78,4511.78,4303.01,4303.01,26100],["2008-04-11",4175.43,4233.42,4175.43,4175.43,62900],["2008-04-16",4059.45,4094.24,4059.45,4059.45,26500],["2008-04-17",3943.46,4175.43,3943.46,4175.43,44700],["2008-04-18",4117.44,4117.44,3885.47,4047.85,17100],["2008-04-21",3862.27,3920.26,3862.27,3920.26,45100],["2008-04-22",3769.48,3769.48,3757.89,3757.89,4300],["2008-04-23",3653.5,3653.5,3653.5,3653.5,23700],["2008-04-24",3549.11,3572.31,3549.11,3549.11,37300],["2008-04-25",3444.73,3630.3,3444.73,3595.51,32400],["2008-04-28",3409.93,3595.51,3409.93,3595.51,16300],["2008-04-29",3595.51,3595.51,3409.93,3421.53,13300],["2008-05-05",3421.53,3479.52,3375.14,3375.14,20300],["2008-05-06",3317.15,3328.75,3317.15,3317.15,16000],["2008-05-07",3224.36,3293.95,3224.36,3224.36,27000],["2008-05-08",3131.57,3131.57,3131.57,3131.57,500],["2008-05-09",3038.78,3038.78,3038.78,3038.78,31400],["2008-05-12",2957.6,2957.6,2957.6,2957.6,8500],["2008-05-13",2876.41,2876.41,2876.41,2876.41,5100],["2008-05-14",2795.22,2795.22,2795.22,2795.22,6300],["2008-05-15",2714.03,2714.03,2714.03,2714.03,6800],["2008-05-16",2632.84,2725.63,2632.84,2667.64,26800],["2008-05-19",2586.45,2632.84,2586.45,2586.45,25100],["2008-05-20",2516.86,2528.45,2516.86,2516.86,12800],["2008-05-21",2516.86,2516.86,2447.27,2447.27,12400],["2008-05-22",2412.47,2412.47,2412.47,2412.47,44200],["2008-05-23",2342.88,2342.88,2342.88,2342.88,26000],["2008-05-26",2282.5,2318.73,2282.5,2318.73,7700],["2008-05-27",2222.11,2294.57,2222.11,2294.57,7400],["2008-05-28",2258.34,2282.5,2234.19,2282.5,11400],["2008-05-29",2330.8,2330.8,2330.8,2330.8,2700],["2008-05-30",2391.19,2391.19,2270.42,2379.11,29100],["2008-06-02",2306.65,2427.42,2306.65,2427.42,10400],["2008-06-03",2342.88,2487.8,2342.88,2487.8,7800],["2008-06-04",2403.26,2415.34,2403.26,2403.26,13500],["2008-06-05",2342.88,2342.88,2342.88,2342.88,10500],["2008-06-06",2282.5,2294.57,2282.5,2282.5,12900],["2008-06-09",2282.5,2282.5,2222.11,2222.11,3300],["2008-06-10",2185.88,2294.57,2185.88,2294.57,6500],["2008-06-11",2270.42,2270.42,2270.42,2270.42,200],["2008-06-12",2330.8,2330.8,2330.8,2330.8,100],["2008-06-13",2391.19,2391.19,2391.19,2391.19,500],["2008-06-16",2451.57,2451.57,2451.57,2451.57,400],["2008-06-17",2524.03,2524.03,2524.03,2524.03,3000],["2008-06-18",2596.49,2596.49,2451.57,2451.57,30100],["2008-06-19",2439.49,2439.49,2439.49,2439.49,13800],["2008-06-20",2342.88,2342.88,2342.88,2342.88,4000],["2008-06-23",2342.88,2427.42,2342.88,2427.42,8700],["2008-06-24",2487.8,2487.8,2487.8,2487.8,2200],["2008-06-25",2584.41,2584.41,2584.41,2584.41,9600],["2008-06-26",2656.87,2656.87,2487.8,2536.11,15100],["2008-06-27",2524.03,2596.49,2487.8,2596.49,12300],["2008-06-30",2656.87,2656.87,2632.72,2656.87,8600],["2008-07-01",2681.03,2753.49,2681.03,2753.49,15000],["2008-07-02",2862.18,2862.18,2850.1,2862.18,28500],["2008-07-03",2970.87,2970.87,2958.79,2970.87,24000],["2008-07-04",3079.56,3079.56,3067.48,3079.56,30600],["2008-07-07",3188.25,3188.25,2946.71,2946.71,47100],["2008-07-08",3031.25,3272.79,3031.25,3139.94,20200],["2008-07-09",3043.33,3103.71,2995.02,3103.71,17400],["2008-07-10",3079.56,3164.1,3079.56,3164.1,29100],["2008-07-11",3224.48,3272.79,3224.48,3272.79,36500],["2008-07-14",3393.55,3393.55,3369.4,3393.55,49500],["2008-07-15",3526.4,3526.4,3526.4,3526.4,82800],["2008-07-16",3659.24,3659.24,3393.55,3562.63,71100],["2008-07-17",3683.39,3683.39,3647.16,3683.39,69000],["2008-07-18",3683.39,3683.39,3538.47,3538.47,28200],["2008-07-21",3405.63,3405.63,3405.63,3405.63,3500],["2008-07-22",3272.79,3272.79,3272.79,3272.79,100],["2008-07-23",3152.02,3152.02,3152.02,3152.02,4100],["2008-07-24",3031.25,3031.25,3031.25,3031.25,3300],["2008-07-25",3031.25,3031.25,3031.25,3031.25,0],["2008-07-28",2910.48,2910.48,2910.48,2910.48,4100],["2008-07-29",2801.79,2801.79,2801.79,2801.79,11900],["2008-07-30",2693.1,2693.1,2693.1,2693.1,8200],["2008-07-31",2596.49,2596.49,2596.49,2596.49,2000],["2008-08-01",2499.88,2499.88,2499.88,2499.88,3100],["2008-08-04",2403.26,2403.26,2403.26,2403.26,100],["2008-08-05",2318.73,2318.73,2318.73,2318.73,5800],["2008-08-06",2234.19,2403.26,2234.19,2403.26,95700],["2008-08-07",2379.11,2379.11,2294.57,2342.88,36500],["2008-08-08",2439.49,2451.57,2415.34,2451.57,19400],["2008-08-11",2524.03,2524.03,2524.03,2524.03,3000],["2008-08-12",2620.64,2620.64,2596.49,2620.64,51100],["2008-08-13",2717.26,2717.26,2632.72,2717.26,35800],["2008-08-14",2801.79,2801.79,2801.79,2801.79,3300],["2008-08-15",2910.48,2910.48,2910.48,2910.48,6000],["2008-08-18",3103.71,3103.71,3019.17,3103.71,42200],["2008-08-19",3309.02,3309.02,2898.41,2946.71,21800],["2008-08-20",2825.95,2838.02,2789.72,2789.72,17700],["2008-08-21",2777.64,2995.02,2608.57,2995.02,23800],["2008-08-22",3019.17,3067.48,2898.41,3031.25,64700],["2008-08-25",3139.94,3176.17,3139.94,3176.17,94100],["2008-08-26",3393.55,3393.55,3369.4,3393.55,140200],["2008-08-27",3623.01,3623.01,3453.94,3466.01,170900],["2008-08-28",3635.09,3635.09,3345.25,3345.25,10400],["2008-08-29",3164.1,3321.09,3164.1,3260.71,53000],["2008-09-03",3429.78,3429.78,3381.48,3429.78,82200],["2008-09-04",3647.16,3659.24,3200.33,3417.71,63100],["2008-09-05",3357.32,3478.09,3212.4,3212.4,89100],["2008-09-08",3043.33,3079.56,3043.33,3079.56,76100],["2008-09-09",2850.1,3224.48,2850.1,3019.17,55400],["2008-09-10",3079.56,3164.1,2958.79,3019.17,21300],["2008-09-11",3079.56,3079.56,2838.02,2838.02,28100],["2008-09-12",2681.03,2874.25,2668.95,2693.1,59900],["2008-09-15",2705.18,2886.33,2524.03,2838.02,48300],["2008-09-16",2596.49,2632.72,2572.34,2596.49,53000],["2008-09-17",2584.41,2705.18,2487.8,2536.11,33600],["2008-09-18",2475.72,2777.64,2439.49,2439.49,10900],["2008-09-19",2342.88,2681.03,2342.88,2681.03,32600],["2008-09-22",2813.87,2813.87,2777.64,2813.87,4300],["2008-09-23",2946.71,2970.87,2608.57,2753.49,18800],["2008-09-24",2838.02,2886.33,2572.34,2596.49,24300],["2008-09-25",2475.72,2656.87,2475.72,2656.87,16400],["2008-09-26",2801.79,2801.79,2596.49,2729.33,21400],["2008-09-29",2656.87,2693.1,2548.18,2596.49,26200],["2008-09-30",2439.49,2439.49,2439.49,2439.49,2100],["2008-10-01",2270.42,2487.8,2270.42,2415.34,37000],["2008-10-02",2560.26,2584.41,2318.73,2499.88,18100],["2008-10-03",2511.95,2572.34,2415.34,2536.11,10100],["2008-10-06",2487.8,2487.8,2342.88,2342.88,7700],["2008-10-07",2210.04,2210.04,2210.04,2210.04,3600],["2008-10-08",2077.19,2173.81,2065.12,2065.12,20700],["2008-10-09",1932.27,2077.19,1932.27,2053.04,11300],["2008-10-10",1920.2,1920.2,1859.81,1859.81,41800],["2008-10-13",1968.5,1968.5,1739.04,1811.5,6500],["2008-10-14",1896.04,1896.04,1896.04,1896.04,4500],["2008-10-15",2004.73,2016.81,1896.04,1992.66,20300],["2008-10-16",1859.81,1920.2,1859.81,1859.81,14600],["2008-10-17",1932.27,1932.27,1763.2,1763.2,10900],["2008-10-20",1871.89,1871.89,1811.5,1835.66,3500],["2008-10-21",1871.89,1956.43,1871.89,1908.12,5500],["2008-10-22",1932.27,1932.27,1811.5,1811.5,7800],["2008-10-23",1787.35,1847.74,1787.35,1799.43,18200],["2008-10-24",1751.12,1751.12,1702.81,1702.81,3000],["2008-10-27",1666.58,1690.74,1606.2,1606.2,17800],["2008-10-28",1545.82,1569.97,1509.59,1569.97,17900],["2008-10-29",1630.35,1630.35,1582.05,1630.35,17700],["2008-10-30",1702.81,1726.97,1690.74,1726.97,17100],["2008-10-31",1751.12,1811.5,1690.74,1751.12,5200],["2008-11-03",1642.43,1678.66,1642.43,1678.66,8300],["2008-11-04",1678.66,1763.2,1678.66,1763.2,13200],["2008-11-05",1883.97,1883.97,1883.97,1883.97,24100],["2008-11-06",1871.89,1932.27,1787.35,1787.35,8600],["2008-11-07",1726.97,1787.35,1726.97,1726.97,15500],["2008-11-10",1726.97,1835.66,1630.35,1811.5,7900],["2008-11-11",1726.97,1726.97,1726.97,1726.97,1500],["2008-11-12",1654.51,1690.74,1654.51,1690.74,2100],["2008-11-13",1714.89,1726.97,1714.89,1726.97,4700],["2008-11-14",1714.89,1739.04,1678.66,1739.04,2900],["2008-11-17",1714.89,1714.89,1714.89,1714.89,7200],["2008-11-18",1714.89,1714.89,1642.43,1642.43,19200],["2008-11-19",1690.74,1690.74,1582.05,1594.12,6100],["2008-11-20",1594.12,1594.12,1509.59,1545.82,14700],["2008-11-21",1449.2,1497.51,1449.2,1497.51,15400],["2008-11-24",1509.59,1545.82,1509.59,1545.82,1500],["2008-11-25",1569.97,1630.35,1569.97,1630.35,12100],["2008-11-26",1690.74,1690.74,1666.58,1678.66,4100],["2008-11-27",1569.97,1569.97,1569.97,1569.97,4300],["2008-11-28",1630.35,1678.66,1630.35,1678.66,18600],["2008-12-01",1654.51,1654.51,1594.12,1594.12,3000],["2008-12-02",1630.35,1630.35,1630.35,1630.35,500],["2008-12-03",1569.97,1569.97,1557.89,1569.97,4700],["2008-12-04",1569.97,1569.97,1569.97,1569.97,2500],["2008-12-05",1521.66,1557.89,1485.43,1557.89,7000],["2008-12-08",1425.05,1437.13,1412.97,1437.13,2300],["2008-12-09",1388.82,1437.13,1388.82,1388.82,3500],["2008-12-10",1388.82,1388.82,1316.36,1316.36,6300],["2008-12-11",1292.21,1328.44,1268.05,1304.28,9400],["2008-12-12",1328.44,1400.9,1328.44,1400.9,14800],["2008-12-15",1426.7,1477.2,1388.82,1477.2,5600],["2008-12-16",1477.2,1527.7,1426.7,1426.7,33500],["2008-12-17",1515.08,1565.58,1451.95,1515.08,18100],["2008-12-18",1515.08,1565.58,1515.08,1515.08,11900],["2008-12-19",1552.95,1552.95,1477.2,1515.08,5900],["2008-12-22",1515.08,1527.7,1464.57,1515.08,4800],["2008-12-23",1540.33,1540.33,1464.57,1515.08,4700],["2008-12-24",1451.95,1502.45,1439.32,1477.2,5500],["2008-12-25",1477.2,1502.45,1451.95,1451.95,3500],["2008-12-26",1451.95,1464.57,1439.32,1451.95,3800],["2008-12-29",1451.95,1451.95,1414.07,1426.7,6200],["2008-12-30",1451.95,1451.95,1388.82,1451.95,19300],["2008-12-31",1451.95,1477.2,1414.07,1414.07,6600],["2009-01-02",1477.2,1527.7,1451.95,1527.7,29500],["2009-01-05",1565.58,1616.08,1552.95,1552.95,11300],["2009-01-06",1590.83,1603.46,1489.83,1590.83,20000],["2009-01-07",1565.58,1590.83,1477.2,1578.21,15100],["2009-01-08",1590.83,1590.83,1515.08,1515.08,10900],["2009-01-09",1552.95,1578.21,1527.7,1578.21,16500],["2009-01-12",1540.33,1552.95,1540.33,1552.95,7100],["2009-01-13",1578.21,1578.21,1515.08,1565.58,19900],["2009-01-14",1527.7,1565.58,1527.7,1565.58,8600],["2009-01-15",1515.08,1515.08,1489.83,1502.45,4400],["2009-01-16",1515.08,1515.08,1464.57,1464.57,2200],["2009-01-19",1464.57,1464.57,1464.57,1464.57,2000],["2009-01-20",1414.07,1414.07,1414.07,1414.07,2100],["2009-01-21",1414.07,1439.32,1401.45,1439.32,2400],["2009-01-22",1414.07,1426.7,1414.07,1426.7,3300],["2009-01-23",1502.45,1502.45,1502.45,1502.45,100],["2009-02-02",1515.08,1515.08,1414.07,1414.07,800],["2009-02-03",1388.82,1388.82,1376.19,1388.82,4500],["2009-02-04",1388.82,1401.45,1388.82,1388.82,2300],["2009-02-05",1325.69,1325.69,1300.44,1313.07,8700],["2009-02-06",1325.69,1325.69,1287.82,1300.44,1700],["2009-02-09",1388.82,1414.07,1350.94,1388.82,6500],["2009-02-10",1451.95,1451.95,1325.69,1338.32,4300],["2009-02-11",1388.82,1414.07,1350.94,1350.94,7100],["2009-02-12",1388.82,1388.82,1376.19,1388.82,3800],["2009-02-13",1338.32,1414.07,1338.32,1388.82,10700],["2009-02-16",1477.2,1477.2,1401.45,1414.07,1800],["2009-02-17",1338.32,1451.95,1338.32,1414.07,7200],["2009-02-18",1350.94,1350.94,1338.32,1350.94,6900],["2009-02-19",1338.32,1363.57,1338.32,1350.94,2400],["2009-02-20",1338.32,1350.94,1338.32,1338.32,7600],["2009-02-23",1338.32,1338.32,1249.94,1287.82,37500],["2009-02-24",1287.82,1287.82,1262.56,1287.82,2600],["2009-02-25",1287.82,1376.19,1287.82,1376.19,14500],["2009-02-26",1287.82,1388.82,1287.82,1388.82,3500],["2009-02-27",1439.32,1439.32,1275.19,1350.94,3500],["2009-03-02",1350.94,1388.82,1325.69,1388.82,1900],["2009-03-03",1388.82,1388.82,1338.32,1338.32,5200],["2009-03-04",1363.57,1376.19,1363.57,1376.19,500],["2009-03-05",1376.19,1388.82,1376.19,1376.19,700],["2009-03-06",1376.19,1376.19,1338.32,1363.57,3100],["2009-03-09",1350.94,1376.19,1350.94,1350.94,5300],["2009-03-10",1388.82,1439.32,1388.82,1439.32,12000],["2009-03-11",1414.07,1502.45,1414.07,1489.83,21600],["2009-03-12",1503.58,1503.58,1464.01,1464.01,5700],["2009-03-13",1529.96,1543.15,1490.39,1490.39,10100],["2009-03-16",1503.58,1529.96,1503.58,1516.77,8800],["2009-03-17",1516.77,1556.34,1516.77,1556.34,27600],["2009-03-18",1543.15,1595.9,1529.96,1582.71,60700],["2009-03-19",1582.71,1582.71,1490.39,1490.39,26000],["2009-03-20",1543.15,1543.15,1516.77,1516.77,9600],["2009-03-23",1529.96,1529.96,1450.82,1503.58,16800],["2009-03-24",1529.96,1582.71,1516.77,1516.77,20600],["2009-03-25",1529.96,1556.34,1450.82,1477.2,47400],["2009-03-26",1516.77,1529.96,1490.39,1529.96,24600],["2009-03-27",1543.15,1556.34,1503.58,1516.77,34000],["2009-03-30",1516.77,1516.77,1490.39,1490.39,2200],["2009-03-31",1503.58,1543.15,1477.2,1543.15,30800],["2009-04-01",1543.15,1556.34,1529.96,1556.34,37200],["2009-04-02",1516.77,1582.71,1516.77,1569.52,41800],["2009-04-03",1609.09,1675.04,1609.09,1675.04,52900],["2009-04-07",1714.61,1754.17,1622.28,1754.17,110900],["2009-04-08",1701.42,1754.17,1675.04,1714.61,39300],["2009-04-09",1780.55,1833.31,1754.17,1833.31,52500],["2009-04-10",1912.45,1912.45,1912.45,1912.45,8100],["2009-04-13",2044.34,2044.34,2044.34,2044.34,47500],["2009-04-14",2176.23,2176.23,2176.23,2176.23,169900],["2009-04-15",2242.18,2321.31,2242.18,2321.31,117200],["2009-04-16",2466.4,2466.4,2466.4,2466.4,12900],["2009-04-17",2637.86,2637.86,2308.12,2374.07,178300],["2009-04-20",2347.69,2374.07,2347.69,2347.69,14900],["2009-04-21",2189.42,2189.42,2189.42,2189.42,6200],["2009-04-22",2044.34,2308.12,2044.34,2189.42,103100],["2009-04-23",2136.66,2136.66,1991.58,1991.58,59200],["2009-04-24",2083.91,2083.91,1872.88,1899.26,47500],["2009-04-27",1806.93,1912.45,1806.93,1912.45,22500],["2009-04-28",1912.45,2017.96,1886.07,2017.96,19900],["2009-04-29",1978.39,2097.1,1965.2,2097.1,21100],["2009-05-04",2149.85,2202.61,2149.85,2202.61,27000],["2009-05-05",2347.69,2347.69,2255.37,2308.12,118200],["2009-05-06",2347.69,2347.69,2202.61,2242.18,79800],["2009-05-07",2242.18,2374.07,2242.18,2374.07,99500],["2009-05-08",2308.12,2426.83,2202.61,2413.64,112700],["2009-05-11",2400.45,2505.96,2400.45,2505.96,136800],["2009-05-12",2611.48,2664.24,2492.77,2664.24,118400],["2009-05-13",2835.7,2835.7,2835.7,2835.7,30300],["2009-05-14",3033.54,3033.54,2901.64,3033.54,423100],["2009-05-15",3244.56,3244.56,3165.43,3244.56,204600],["2009-06-01",3416.02,3416.02,3416.02,3416.02,5500],["2009-06-02",3574.3,3574.3,3574.3,3574.3,7370],["2009-06-03",3745.76,3745.76,3745.76,3745.76,5780],["2009-06-04",3930.41,3930.41,3930.41,3930.41,4390],["2009-06-05",4115.06,4115.06,4115.06,4115.06,9420],["2009-06-08",4312.9,4312.9,4312.9,4312.9,23100],["2009-06-09",4523.92,4523.92,4523.92,4523.92,16440],["2009-06-10",4748.14,4748.14,4616.25,4748.14,796490],["2009-06-11",4985.55,4985.55,4985.55,4985.55,155590],["2009-06-12",5222.96,5222.96,5222.96,5222.96,231460],["2009-06-15",5460.36,5473.55,5222.96,5473.55,511670],["2009-06-16",5209.77,5407.61,5209.77,5209.77,227930],["2009-06-17",4959.17,5407.61,4959.17,5407.61,455680],["2009-06-18",5407.61,5539.5,5143.82,5143.82,248640],["2009-06-19",5077.87,5275.71,4919.6,5025.12,380520],["2009-06-22",4774.52,4880.04,4774.52,4774.52,246570],["2009-06-23",4537.11,4563.49,4537.11,4537.11,270230],["2009-06-24",4761.33,4761.33,4734.95,4761.33,263710],["2009-06-25",4972.36,4972.36,4616.25,4695.39,113470],["2009-06-26",4695.39,4919.6,4682.2,4880.04,103150],["2009-06-29",4814.09,5077.87,4814.09,4893.22,116130],["2009-06-30",4893.22,4893.22,4655.82,4748.14,292300],["2009-07-01",4748.14,4748.14,4510.74,4510.74,207480],["2009-07-02",4642.63,4642.63,4457.98,4603.06,74550],["2009-07-03",4418.41,4616.25,4418.41,4603.06,27970],["2009-07-06",4748.14,4827.28,4721.76,4827.28,104840],["2009-07-07",4748.14,5011.93,4708.57,4748.14,30130],["2009-07-08",4576.68,4748.14,4576.68,4734.95,45020],["2009-07-09",4734.95,4734.95,4576.68,4589.87,19160],["2009-07-10",4523.92,4589.87,4510.74,4550.3,76320],["2009-07-13",4352.46,4418.41,4326.09,4326.09,81580],["2009-07-14",4246.95,4339.27,4154.62,4339.27,56680],["2009-07-15",4471.17,4471.17,4339.27,4457.98,25390],["2009-07-16",4550.3,4550.3,4339.27,4484.36,9690],["2009-07-17",4484.36,4484.36,4299.71,4326.09,18450],["2009-07-20",4128.25,4326.09,4128.25,4194.19,25110],["2009-07-21",4194.19,4286.52,4154.62,4220.57,36520],["2009-07-22",4260.14,4260.14,4194.19,4194.19,21680],["2009-07-23",4220.57,4392.03,4194.19,4392.03,34370],["2009-07-24",4603.06,4603.06,4603.06,4603.06,96980],["2009-07-27",4748.14,4748.14,4616.25,4682.2,69570],["2009-07-28",4510.74,4655.82,4457.98,4457.98,30290],["2009-07-29",4260.14,4484.36,4260.14,4299.71,29370],["2009-07-30",4220.57,4299.71,4154.62,4299.71,29460],["2009-07-31",4352.46,4484.36,4233.76,4484.36,55390],["2009-08-03",4299.71,4550.3,4286.52,4471.17,36610],["2009-08-04",4616.25,4682.2,4484.36,4682.2,305130],["2009-08-05",4906.41,4906.41,4906.41,4906.41,95430],["2009-08-06",5143.82,5143.82,5143.82,5143.82,699160],["2009-08-07",4945.98,5341.66,4945.98,5275.71,680280],["2009-08-10",5209.77,5341.66,5183.39,5183.39,221600],["2009-08-11",5183.39,5183.39,5011.93,5143.82,282140],["2009-08-12",5143.82,5143.82,5064.69,5064.69,278030],["2009-08-13",5143.82,5143.82,4959.17,4959.17,300420],["2009-08-14",4906.41,5196.58,4853.66,5196.58,283570],["2009-08-17",5262.52,5275.71,5025.12,5143.82,119640],["2009-08-18",5077.87,5157.01,5077.87,5091.06,89570],["2009-08-19",5143.82,5209.77,5130.63,5143.82,96160],["2009-08-20",5196.58,5196.58,5025.12,5091.06,299720],["2009-08-21",5170.2,5341.66,5170.2,5341.66,809150],["2009-08-24",5565.88,5605.45,5407.61,5605.45,389840],["2009-08-25",5368.04,5645.01,5368.04,5460.36,212410],["2009-08-26",5433.99,5499.93,5407.61,5407.61,143140],["2009-08-27",5407.61,5473.55,5262.52,5473.55,146320],["2009-08-28",5631.82,5737.34,5381.23,5737.34,298490],["2009-08-31",6001.12,6001.12,5750.53,6001.12,275780],["2009-09-01",5829.66,5948.37,5737.34,5737.34,154580],["2009-09-03",5539.5,5737.34,5539.5,5539.5,131930],["2009-09-04",5539.5,5671.39,5262.52,5341.66,137480],["2009-09-07",5288.9,5341.66,5077.87,5341.66,152060],["2009-09-08",5407.61,5473.55,5341.66,5407.61,234640],["2009-09-09",5473.55,5473.55,5407.61,5407.61,160370],["2009-09-10",5407.61,5473.55,5407.61,5473.55,179450],["2009-09-11",5658.2,5658.2,5539.5,5579.07,125940],["2009-09-14",5605.45,5856.04,5592.26,5856.04,522740],["2009-09-15",6146.21,6146.21,6146.21,6146.21,196760],["2009-09-16",6449.56,6449.56,6357.24,6449.56,713890],["2009-09-17",6594.64,6660.59,6330.86,6502.32,400340],["2009-09-18",6357.24,6660.59,6291.29,6660.59,256220],["2009-09-21",6660.59,6858.43,6541.89,6858.43,195180],["2009-09-22",6858.43,6858.43,6594.64,6594.64,299790],["2009-09-23",6792.48,6924.37,6726.54,6924.37,495830],["2009-09-24",7122.21,7122.21,6594.64,7056.27,259210],["2009-09-25",7122.21,7254.11,6858.43,6924.37,272720],["2009-09-28",6924.37,6990.32,6594.64,6594.64,354840],["2009-09-29",6475.94,6660.59,6462.75,6462.75,174180],["2009-09-30",6462.75,6726.54,6462.75,6594.64,322020],["2009-10-01",6594.64,6594.64,6409.99,6409.99,96300],["2009-10-02",6528.7,6528.7,6093.45,6093.45,108570],["2009-10-05",6264.91,6264.91,5803.29,6001.12,140240],["2009-10-06",6001.12,6014.31,5803.29,5869.23,115070],["2009-10-07",6001.12,6159.4,5961.56,6159.4,279770],["2009-10-08",6198.96,6462.75,6159.4,6462.75,337620],["2009-10-09",6660.59,6660.59,6528.7,6568.26,323340],["2009-10-12",6581.45,6660.59,6409.99,6528.7,409330],["2009-10-13",6594.64,6792.48,6528.7,6792.48,572780],["2009-10-14",7122.21,7122.21,7056.27,7122.21,381400],["2009-10-15",7451.95,7451.95,7451.95,7451.95,96780],["2009-10-16",7649.79,7781.68,7122.21,7583.84,1234900],["2009-10-19",7320.05,7649.79,7254.11,7320.05,485250],["2009-10-20",7386.0,7386.0,7122.21,7386.0,376800],["2009-10-21",7188.16,7320.05,7056.27,7122.21,651910],["2009-10-22",7056.27,7451.95,6990.32,7451.95,517210],["2009-10-23",7320.05,7386.0,7122.21,7122.21,495200],["2009-10-26",7254.11,7320.05,6924.37,6990.32,329050],["2009-10-27",6792.48,6858.43,6660.59,6660.59,544620],["2009-10-28",6726.54,6792.48,6462.75,6462.75,292780],["2009-10-29",6198.96,6198.96,6146.21,6146.21,268280],["2009-10-30",6198.96,6330.86,5935.18,5935.18,394210],["2009-11-02",5645.01,5935.18,5645.01,5645.01,357360],["2009-11-03",5579.07,5671.39,5368.04,5460.36,260590],["2009-11-04",5579.07,5579.07,5275.71,5275.71,145280],["2009-11-05",5473.55,5539.5,5183.39,5539.5,777820],["2009-11-06",5816.47,5816.47,5605.45,5605.45,312160],["2009-11-09",5737.34,5737.34,5328.47,5328.47,209090],["2009-11-10",5275.71,5341.66,5104.25,5170.2,255950],["2009-11-11",5209.77,5394.42,5170.2,5354.85,302820],["2009-11-12",5394.42,5526.31,5275.71,5394.42,303290],["2009-11-13",5275.71,5407.61,5275.71,5407.61,260200],["2009-11-16",5671.39,5671.39,5539.5,5671.39,863800],["2009-11-17",5803.29,5803.29,5605.45,5645.01,472410],["2009-11-18",5605.45,5658.2,5473.55,5658.2,341430],["2009-11-19",5671.39,5935.18,5579.07,5935.18,840090],["2009-11-20",5856.04,5935.18,5645.01,5684.58,525150],["2009-11-23",5684.58,5684.58,5420.8,5420.8,338500],["2009-11-24",5381.23,5539.5,5341.66,5381.23,320900],["2009-11-25",5341.66,5341.66,5117.44,5117.44,416430],["2009-11-26",4866.85,4866.85,4866.85,4866.85,93100],["2009-11-27",4629.44,5104.25,4629.44,4866.85,427330],["2009-11-30",4906.41,5077.87,4853.66,5077.87,162490],["2009-12-01",5117.44,5236.15,5077.87,5077.87,314020],["2009-12-02",4945.98,5077.87,4827.28,4827.28,122230],["2009-12-03",4708.57,4880.04,4642.63,4748.14,69010],["2009-12-04",4866.85,4866.85,4629.44,4708.57,80760],["2009-12-07",4708.57,4814.09,4708.57,4761.33,68500],["2009-12-08",4761.33,4774.52,4616.25,4642.63,102770],["2009-12-09",4550.3,4550.3,4418.41,4418.41,185200],["2009-12-10",4484.36,4484.36,4207.38,4207.38,172250],["2009-12-11",4049.11,4088.68,4009.54,4009.54,187860],["2009-12-14",3930.41,4207.38,3930.41,4141.44,108610],["2009-12-15",4154.62,4220.57,4022.73,4220.57,84080],["2009-12-16",4062.3,4088.68,4009.54,4009.54,78790],["2009-12-17",3838.08,3956.79,3811.7,3956.79,74290],["2009-12-18",4088.68,4154.62,4088.68,4154.62,89590],["2009-12-21",4339.27,4352.46,4233.76,4352.46,42770],["2009-12-22",4378.84,4418.41,4207.38,4246.95,81390],["2009-12-23",4246.95,4286.52,4181.0,4286.52,61130],["2009-12-24",4181.0,4484.36,4154.62,4484.36,113430],["2009-12-25",4616.25,4708.57,4484.36,4708.57,365150],["2009-12-28",4563.49,4748.14,4563.49,4695.39,111110],["2009-12-29",4523.92,4616.25,4510.74,4510.74,131680],["2009-12-30",4484.36,4682.2,4418.41,4669.01,113060],["2009-12-31",4669.01,4880.04,4669.01,4748.14,118860],["2010-01-04",4866.85,4985.55,4866.85,4985.55,299000],["2010-01-05",5183.39,5222.96,4985.55,5025.12,697270],["2010-01-06",5025.12,5183.39,4972.36,5038.31,186760],["2010-01-07",5209.77,5288.9,5051.5,5288.9,1198090],["2010-01-08",5552.69,5552.69,5025.12,5025.12,415570],["2010-01-11",5130.63,5143.82,4814.09,5011.93,175150],["2010-01-12",5011.93,5011.93,4761.33,4761.33,133720],["2010-01-13",4694.46,4975.32,4533.97,4975.32,561030],["2010-01-14",4975.32,5028.82,4761.33,4814.83,179460],["2010-01-15",4814.83,4814.83,4574.09,4614.21,156640],["2010-01-18",4467.09,4547.34,4386.85,4386.85,201250],["2010-01-19",4413.59,4533.97,4386.85,4520.59,206820],["2010-01-20",4547.34,4547.34,4306.6,4306.6,190570],["2010-01-21",4146.1,4306.6,4092.61,4105.98,170140],["2010-01-22",4105.98,4279.85,4039.11,4146.1,92060],["2010-01-25",4092.61,4212.98,4092.61,4146.1,45550],["2010-01-26",4279.85,4346.72,4226.35,4346.72,122220],["2010-01-27",4386.85,4400.22,4132.73,4212.98,138990],["2010-01-28",4092.61,4212.98,4092.61,4186.23,45540],["2010-01-29",4119.35,4199.6,4092.61,4199.6,51960],["2010-02-01",4172.85,4253.1,4146.1,4212.98,24830],["2010-02-02",4279.85,4360.1,4212.98,4279.85,72130],["2010-02-03",4333.35,4346.72,4279.85,4346.72,65930],["2010-02-04",4346.72,4426.97,4346.72,4426.97,88300],["2010-02-05",4279.85,4386.85,4253.1,4279.85,52410],["2010-02-08",4186.23,4239.73,4172.85,4186.23,29190],["2010-02-09",4159.48,4172.85,4092.61,4092.61,46770],["2010-02-10",4212.98,4279.85,4119.35,4279.85,23620],["2010-02-11",4279.85,4279.85,4279.85,4279.85,6810],["2010-02-12",4386.85,4386.85,4212.98,4346.72,19630],["2010-02-22",4386.85,4386.85,4279.85,4346.72,8280],["2010-02-23",4212.98,4266.47,4159.48,4266.47,340240],["2010-02-24",4146.1,4212.98,4132.73,4212.98,27630],["2010-02-25",4346.72,4346.72,4186.23,4212.98,38180],["2010-02-26",4212.98,4266.47,4212.98,4239.73,24710],["2010-03-01",4306.6,4386.85,4306.6,4360.1,74490],["2010-03-02",4373.47,4440.34,4333.35,4373.47,103610],["2010-03-03",4400.22,4480.47,4346.72,4467.09,46760],["2010-03-04",4547.34,4681.08,4547.34,4587.46,248170],["2010-03-05",4587.46,4667.71,4547.34,4654.34,97070],["2010-03-08",4788.08,4881.7,4681.08,4854.95,268890],["2010-03-09",4854.95,4948.58,4841.58,4921.83,127670],["2010-03-10",4881.7,4908.45,4747.96,4747.96,132860],["2010-03-11",4814.83,4881.7,4707.83,4747.96,170360],["2010-03-12",4801.46,4881.7,4681.08,4881.7,212090],["2010-03-15",5055.57,5122.44,4948.58,5122.44,634390],["2010-03-16",5028.82,5135.82,4868.33,4908.45,207290],["2010-03-17",4908.45,5002.07,4681.08,4681.08,218570],["2010-03-18",4694.46,4854.95,4681.08,4854.95,164500],["2010-03-19",4868.33,4921.83,4747.96,4774.71,61270],["2010-03-22",4881.7,4935.2,4801.46,4935.2,189040],["2010-03-23",4908.45,4948.58,4801.46,4814.83,192400],["2010-03-24",4935.2,4975.32,4828.2,4975.32,166180],["2010-03-25",4975.32,4975.32,4788.08,4881.7,208370],["2010-03-26",4921.83,4921.83,4761.33,4868.33,127130],["2010-03-29",4935.2,4948.58,4868.33,4921.83,210620],["2010-03-30",4881.7,4948.58,4814.83,4814.83,105060],["2010-03-31",4814.83,4881.7,4694.46,4761.33,185940],["2010-04-01",4681.08,4908.45,4654.34,4908.45,168570],["2010-04-02",4921.83,4921.83,4788.08,4788.08,179020],["2010-04-05",4881.7,4921.83,4801.46,4881.7,130430],["2010-04-06",4908.45,5122.44,4908.45,5109.07,1575720],["2010-04-07",5109.07,5363.19,5055.57,5363.19,1020300],["2010-04-08",5416.68,5483.56,5282.94,5349.81,518120],["2010-04-09",5403.31,5403.31,5162.57,5216.07,372040],["2010-04-12",5015.45,5015.45,5015.45,5015.45,419150],["2010-04-13",5055.57,5109.07,4975.32,5015.45,340860],["2010-04-14",4988.7,5068.95,4961.95,4988.7,365210],["2010-04-15",4988.7,5042.2,4948.58,4975.32,287180],["2010-04-16",5082.32,5216.07,5002.07,5202.69,581290],["2010-04-19",5122.44,5189.32,5015.45,5015.45,286130],["2010-04-20",5015.45,5055.57,4948.58,4948.58,282530],["2010-04-21",4948.58,5042.2,4921.83,4948.58,230510],["2010-04-22",5002.07,5082.32,4948.58,5002.07,415440],["2010-04-26",5015.45,5068.95,4961.95,4961.95,241910],["2010-04-27",4961.95,5002.07,4921.83,4948.58,175420],["2010-04-28",4948.58,4975.32,4921.83,4948.58,193020],["2010-04-29",5015.45,5068.95,4935.2,5068.95,206220],["2010-05-04",5220.05,5220.05,5137.63,5137.63,181050],["2010-05-05",5096.42,5137.63,5055.21,5082.68,117050],["2010-05-06",5055.21,5137.63,5055.21,5068.95,155210],["2010-05-07",5014.0,5068.95,4917.84,5068.95,219860],["2010-05-10",4959.05,5068.95,4890.37,4890.37,141920],["2010-05-11",4890.37,4986.52,4862.89,4890.37,133420],["2010-05-12",4807.94,4917.84,4656.84,4656.84,228760],["2010-05-13",4656.84,4670.57,4656.84,4656.84,94950],["2010-05-14",4670.57,4670.57,4601.89,4629.36,139680],["2010-05-17",4533.2,4629.36,4437.05,4450.78,91320],["2010-05-18",4368.36,4450.78,4368.36,4437.05,76670],["2010-05-19",4437.05,4656.84,4230.99,4285.94,114490],["2010-05-20",4148.57,4491.99,4121.09,4491.99,193720],["2010-05-21",4313.41,4409.57,4272.2,4272.2,159930],["2010-05-24",4478.26,4478.26,4272.2,4285.94,92070],["2010-05-25",4395.83,4450.78,4285.94,4382.1,231770],["2010-05-26",4464.52,4588.15,4395.83,4588.15,269000],["2010-05-27",4615.63,4615.63,4464.52,4615.63,114860],["2010-05-28",4780.47,4835.42,4670.57,4807.94,209660],["2010-05-31",4656.84,4862.89,4643.1,4821.68,437130],["2010-06-01",4821.68,4821.68,4643.1,4684.31,82090],["2010-06-02",4670.57,4698.05,4615.63,4684.31,63740],["2010-06-03",4684.31,4725.52,4601.89,4615.63,394960],["2010-06-04",4615.63,4711.78,4560.68,4560.68,82750],["2010-06-07",4395.83,4615.63,4395.83,4464.52,79430],["2010-06-08",4437.05,4519.47,4395.83,4437.05,92540],["2010-06-09",4437.05,4533.2,4437.05,4437.05,47210],["2010-06-10",4395.83,4588.15,4395.83,4491.99,65500],["2010-06-11",4491.99,4656.84,4491.99,4629.36,78260],["2010-06-14",4601.89,4739.26,4601.89,4739.26,51930],["2010-06-15",4753.0,4753.0,4560.68,4725.52,125090],["2010-06-16",4739.26,4739.26,4615.63,4670.57,156910],["2010-06-17",4670.57,4670.57,4588.15,4670.57,51170],["2010-06-18",4656.84,4670.57,4450.78,4464.52,118300],["2010-06-21",4505.73,4629.36,4258.46,4464.52,133330],["2010-06-22",4464.52,4574.41,4382.1,4533.2,205730],["2010-06-23",4533.2,4533.2,4395.83,4519.47,94560],["2010-06-24",4478.26,4725.52,4478.26,4588.15,79150],["2010-06-25",4533.2,4574.41,4464.52,4464.52,62690],["2010-06-28",4464.52,4533.2,4464.52,4464.52,40700],["2010-06-29",4464.52,4574.41,4464.52,4519.47,72320],["2010-06-30",4423.31,4519.47,4423.31,4519.47,40700],["2010-07-01",4505.73,4519.47,4478.26,4519.47,55350],["2010-07-02",4533.2,4533.2,4423.31,4423.31,39210],["2010-07-05",4423.31,4519.47,4423.31,4505.73,55810],["2010-07-06",4478.26,4478.26,4409.57,4409.57,80370],["2010-07-07",4423.31,4478.26,4409.57,4423.31,58950],["2010-07-08",4423.31,4478.26,4395.83,4409.57,126660],["2010-07-09",4450.78,4464.52,4395.83,4450.78,52180],["2010-07-12",4299.68,4450.78,4299.68,4409.57,36260],["2010-07-13",4437.05,4505.73,4395.83,4464.52,63260],["2010-07-14",4464.52,4464.52,4423.31,4423.31,78260],["2010-07-15",4382.1,4423.31,4382.1,4395.83,92860],["2010-07-16",4395.83,4423.31,4382.1,4395.83,75110],["2010-07-19",4340.89,4423.31,4340.89,4395.83,41600],["2010-07-20",4354.62,4409.57,4354.62,4395.83,53700],["2010-07-21",4382.1,4409.57,4368.36,4382.1,47340],["2010-07-22",4354.62,4368.36,4340.89,4340.89,68780],["2010-07-23",4340.89,4340.89,4327.15,4327.15,72000],["2010-07-26",4327.15,4327.15,4327.15,4327.15,38030],["2010-07-27",4327.15,4464.52,4299.68,4464.52,154700],["2010-07-28",4299.68,4437.05,4299.68,4437.05,14810],["2010-07-29",4368.36,4382.1,4299.68,4382.1,12110],["2010-07-30",4395.83,4395.83,4299.68,4382.1,22200],["2010-08-02",4313.41,4354.62,4299.68,4354.62,16700],["2010-08-03",4354.62,4368.36,4354.62,4368.36,10900],["2010-08-04",4313.41,4313.41,4244.73,4313.41,11150],["2010-08-05",4272.2,4313.41,4217.25,4313.41,21270],["2010-08-06",4368.36,4368.36,4230.99,4313.41,16710],["2010-08-09",4176.04,4189.78,4121.09,4189.78,40090],["2010-08-10",4121.09,4121.09,3983.72,4052.41,35500],["2010-08-11",4052.41,4052.41,3983.72,4052.41,11640],["2010-08-12",3997.46,4052.41,3860.09,3983.72,68100],["2010-08-13",3846.35,3983.72,3846.35,3983.72,22350],["2010-08-16",3956.25,4176.04,3915.04,3997.46,41470],["2010-08-17",3983.72,4121.09,3983.72,4121.09,28140],["2010-08-18",4121.09,4121.09,3983.72,4052.41,26310],["2010-08-19",3983.72,4052.41,3901.3,4052.41,10560],["2010-08-20",3983.72,4066.15,3983.72,4011.2,17140],["2010-08-23",3983.72,4024.94,3983.72,4024.94,5510],["2010-08-24",4024.94,4024.94,3832.62,3832.62,37470],["2010-08-25",3695.25,3860.09,3654.04,3654.04,47580],["2010-08-26",3530.4,3681.51,3530.4,3654.04,44390],["2010-08-27",3599.09,3654.04,3571.62,3640.3,31880],["2010-08-30",3791.41,3818.88,3750.2,3818.88,66860],["2010-08-31",3873.83,3942.51,3873.83,3928.78,37250],["2010-09-01",4011.2,4011.2,3846.35,3983.72,14260],["2010-09-06",4093.62,4176.04,4093.62,4121.09,41940],["2010-09-07",3942.51,4189.78,3915.04,4107.36,50230],["2010-09-08",3956.25,4024.94,3915.04,4024.94,37490],["2010-09-09",4052.41,4189.78,3942.51,4011.2,20510],["2010-09-10",3997.46,3997.46,3818.88,3818.88,33750],["2010-09-13",3846.35,3846.35,3708.99,3818.88,31700],["2010-09-14",3777.67,3846.35,3750.2,3818.88,15740],["2010-09-15",3750.2,3818.88,3708.99,3791.41,23140],["2010-09-16",3736.46,3791.41,3722.72,3791.41,11130],["2010-09-17",3791.41,3860.09,3791.41,3805.14,19450],["2010-09-20",3915.04,3915.04,3805.14,3818.88,10580],["2010-09-21",3695.25,3846.35,3695.25,3846.35,19670],["2010-09-22",3846.35,3915.04,3805.14,3915.04,34700],["2010-09-23",3915.04,3915.04,3805.14,3915.04,27030],["2010-09-24",3846.35,3983.72,3805.14,3915.04,24170],["2010-09-27",3818.88,3942.51,3818.88,3942.51,38830],["2010-09-28",3846.35,3969.99,3846.35,3942.51,44120],["2010-09-29",3969.99,3969.99,3942.51,3942.51,57600],["2010-09-30",3942.51,3942.51,3791.41,3942.51,35500],["2010-10-01",3942.51,3942.51,3763.93,3763.93,72700],["2010-10-04",3763.93,3763.93,3585.35,3585.35,190000],["2010-10-05",3502.93,3708.99,3434.25,3434.25,30690],["2010-10-06",3434.25,3599.09,3434.25,3516.67,50090],["2010-10-07",3612.83,3612.83,3447.98,3447.98,42970],["2010-10-08",3434.25,3530.4,3434.25,3434.25,8180],["2010-10-11",3324.35,3434.25,3324.35,3434.25,15130],["2010-10-12",3324.35,3544.14,3324.35,3461.72,11690],["2010-10-13",3502.93,3502.93,3351.82,3434.25,20400],["2010-10-14",3434.25,3571.62,3434.25,3434.25,31910],["2010-10-15",3475.46,3489.19,3324.35,3338.09,36840],["2010-10-18",3324.35,3406.77,3296.88,3296.88,12350],["2010-10-19",3447.98,3447.98,3145.77,3145.77,23740],["2010-10-20",3090.82,3283.14,3022.14,3159.51,61170],["2010-10-21",3283.14,3283.14,3049.61,3228.19,7070],["2010-10-22",3132.03,3186.98,3090.82,3186.98,18910],["2010-10-25",3228.19,3228.19,3077.08,3214.45,7020],["2010-10-26",3241.93,3283.14,3077.08,3145.77,90870],["2010-10-27",3145.77,3145.77,3063.35,3063.35,2830],["2010-10-28",3104.56,3104.56,2980.93,3090.82,5860],["2010-10-29",3090.82,3159.51,2994.66,3145.77,57480],["2010-11-01",3145.77,3145.77,3022.14,3145.77,5400],["2010-11-02",3173.24,3173.24,3022.14,3090.82,8030],["2010-11-03",3090.82,3090.82,2953.45,2953.45,55940],["2010-11-04",3035.87,3035.87,3035.87,3035.87,5050],["2010-11-05",3077.08,3077.08,2967.19,3035.87,9290],["2010-11-08",3035.87,3035.87,2967.19,3022.14,48290],["2010-11-09",2912.24,3008.4,2898.5,2898.5,49120],["2010-11-10",2884.77,2884.77,2774.87,2788.61,33110],["2010-11-11",2788.61,2788.61,2788.61,2788.61,10400],["2010-11-12",2706.19,2706.19,2651.24,2664.97,16070],["2010-11-15",2719.92,2719.92,2541.34,2678.71,83500],["2010-11-16",2719.92,2719.92,2664.97,2664.97,5160],["2010-11-17",2719.92,2719.92,2596.29,2719.92,2110],["2010-11-18",2733.66,2816.08,2733.66,2802.34,6180],["2010-11-19",2843.56,2843.56,2774.87,2788.61,6970],["2010-11-22",2678.71,2719.92,2664.97,2719.92,5690],["2010-11-23",2788.61,2788.61,2719.92,2774.87,5100],["2010-11-24",2637.5,2802.34,2637.5,2802.34,8290],["2010-11-25",2802.34,2925.98,2747.4,2871.03,8890],["2010-11-26",2925.98,2925.98,2747.4,2857.29,10980],["2010-11-29",2857.29,2857.29,2733.66,2747.4,14720],["2010-11-30",2871.03,2884.77,2871.03,2871.03,63650],["2010-12-01",2953.45,2953.45,2829.82,2884.77,9620],["2010-12-02",2788.61,3022.14,2788.61,2994.66,25780],["2010-12-03",3118.29,3132.03,3090.82,3132.03,42170],["2010-12-06",3132.03,3283.14,3132.03,3283.14,27540],["2010-12-07",3420.51,3420.51,3132.03,3132.03,25360],["2010-12-08",3159.51,3159.51,2980.93,2980.93,20260],["2010-12-09",3090.82,3104.56,3022.14,3104.56,20280],["2010-12-10",3173.24,3255.66,3118.29,3255.66,45810],["2010-12-13",3379.3,3406.77,3296.88,3393.03,42600],["2010-12-14",3228.19,3296.88,3228.19,3283.14,58310],["2010-12-15",3296.88,3296.88,3145.77,3283.14,46860],["2010-12-16",3159.51,3255.66,3132.03,3228.19,68040],["2010-12-17",3228.19,3310.61,3159.51,3310.61,18800],["2010-12-20",3228.19,3365.56,3159.51,3296.88,25770],["2010-12-21",3283.14,3310.61,3269.4,3310.61,37300],["2010-12-22",3324.35,3338.09,3296.88,3324.35,21540],["2010-12-23",3310.61,3310.61,3173.24,3173.24,9630],["2010-12-24",3104.56,3269.4,3104.56,3269.4,46130],["2010-12-27",3186.98,3269.4,3186.98,3269.4,22370],["2010-12-28",3186.98,3393.03,3186.98,3393.03,67790],["2010-12-29",3447.98,3502.93,3269.4,3502.93,44120],["2010-12-30",3502.93,3502.93,3338.09,3502.93,25850],["2010-12-31",3502.93,3502.93,3351.82,3434.25,54790],["2011-01-04",3502.93,3502.93,3461.72,3461.72,2030],["2011-01-05",3461.72,3461.72,3296.88,3296.88,4520],["2011-01-06",3296.88,3365.56,3200.72,3200.72,8420],["2011-01-07",3228.19,3228.19,3228.19,3228.19,2500],["2011-01-10",3186.98,3296.88,3104.56,3104.56,41580],["2011-01-11",3230.99,3230.99,3132.65,3174.8,6210],["2011-01-12",3160.75,3174.8,3160.75,3174.8,1530],["2011-01-13",3315.27,3315.27,3132.65,3132.65,5070],["2011-01-14",3188.84,3188.84,3146.7,3146.7,1920],["2011-01-17",3273.13,3301.23,3090.51,3146.7,8150],["2011-01-18",3273.13,3273.13,3146.7,3160.75,14500],["2011-01-19",3174.8,3230.99,3160.75,3230.99,43640],["2011-01-20",3132.65,3301.23,3132.65,3301.23,14390],["2011-01-21",3230.99,3301.23,3230.99,3301.23,4530],["2011-01-24",3301.23,3301.23,3146.7,3287.18,2310],["2011-01-25",3132.65,3287.18,3132.65,3287.18,56060],["2011-01-26",3287.18,3287.18,3259.08,3259.08,2400],["2011-01-27",3259.08,3357.42,3259.08,3357.42,9130],["2011-01-28",3483.85,3511.94,3483.85,3511.94,20010],["2011-02-08",3652.42,3652.42,3385.51,3385.51,4010],["2011-02-09",3525.99,3525.99,3525.99,3525.99,1300],["2011-02-10",3497.9,3540.04,3497.9,3540.04,4440],["2011-02-11",3441.7,3483.85,3371.47,3483.85,18670],["2011-02-14",3371.47,3441.7,3371.47,3441.7,5100],["2011-02-15",3301.23,3441.7,3301.23,3441.7,2500],["2011-02-16",3301.23,3371.47,3301.23,3371.47,3530],["2011-02-17",3230.99,3343.37,3216.94,3343.37,3670],["2011-02-18",3188.84,3188.84,3188.84,3188.84,30],["2011-02-21",3034.32,3034.32,3034.32,3034.32,2310],["2011-02-22",2893.84,3090.51,2893.84,3090.51,8070],["2011-02-23",3090.51,3090.51,2935.98,3090.51,17240],["2011-02-24",2950.03,2950.03,2935.98,2935.98,4750],["2011-02-25",2950.03,2950.03,2950.03,2950.03,15000],["2011-02-28",2950.03,3090.51,2950.03,3034.32,4010],["2011-03-01",2907.89,3020.27,2907.89,3020.27,2300],["2011-03-02",2879.79,2950.03,2879.79,2950.03,4020],["2011-03-03",2809.55,2950.03,2809.55,2950.03,11130],["2011-03-04",2809.55,2935.98,2809.55,2921.94,6550],["2011-03-07",2809.55,3006.22,2809.55,3006.22,5200],["2011-03-08",2950.03,2950.03,2893.84,2950.03,24310],["2011-03-09",2950.03,2950.03,2950.03,2950.03,0],["2011-03-10",2837.65,2950.03,2823.6,2823.6,20160],["2011-03-11",2823.6,2950.03,2823.6,2950.03,1300],["2011-03-14",2823.6,2851.7,2809.55,2809.55,1190],["2011-03-15",2809.55,2809.55,2809.55,2809.55,8810],["2011-03-16",2711.22,2795.51,2711.22,2795.51,6810],["2011-03-17",2669.08,2893.84,2669.08,2837.65,9530],["2011-03-18",2725.27,2837.65,2725.27,2837.65,9210],["2011-03-21",2781.46,2781.46,2767.41,2781.46,16100],["2011-03-22",2697.17,2809.55,2697.17,2809.55,5730],["2011-03-23",2809.55,2879.79,2809.55,2879.79,10100],["2011-03-24",2935.98,2935.98,2851.7,2921.94,5110],["2011-03-25",2809.55,2950.03,2795.51,2950.03,26210],["2011-03-28",2921.94,2950.03,2809.55,2950.03,6640],["2011-03-29",2992.18,3020.27,2907.89,3020.27,16120],["2011-03-30",2950.03,3090.51,2950.03,3090.51,6410],["2011-03-31",3090.51,3230.99,2964.08,3230.99,23170],["2011-04-01",3230.99,3301.23,3132.65,3301.23,10200],["2011-04-04",3301.23,3301.23,3160.75,3301.23,17800],["2011-04-05",3160.75,3287.18,3146.7,3287.18,18710],["2011-04-06",3230.99,3315.27,3230.99,3315.27,15600],["2011-04-07",3357.42,3357.42,3357.42,3357.42,10010],["2011-04-08",3343.37,3357.42,3245.04,3357.42,18000],["2011-04-13",3301.23,3427.66,3301.23,3427.66,33770],["2011-04-14",3511.94,3511.94,3357.42,3441.7,17580],["2011-04-15",3399.56,3469.8,3371.47,3469.8,61290],["2011-04-18",3301.23,3497.9,3301.23,3497.9,40600],["2011-04-19",3343.37,3511.94,3343.37,3511.94,65840],["2011-04-20",3441.7,3638.37,3427.66,3596.23,52000],["2011-04-21",3525.99,3652.42,3441.7,3652.42,85700],["2011-04-22",3652.42,3835.04,3652.42,3736.71,237300],["2011-04-25",3652.42,3835.04,3554.09,3736.71,64450],["2011-04-26",3554.09,3554.09,3554.09,3554.09,603360],["2011-04-27",3385.51,3385.51,3385.51,3385.51,20],["2011-04-28",3216.94,3230.99,3216.94,3216.94,14340],["2011-04-29",3090.51,3357.42,3062.41,3062.41,13650],["2011-05-04",2950.03,3062.41,2921.94,2921.94,18780],["2011-05-05",3048.37,3048.37,2935.98,2935.98,10490],["2011-05-06",2950.03,2950.03,2837.65,2935.98,520],["2011-05-09",2809.55,3076.46,2809.55,2851.7,1970],["2011-05-10",2992.18,2992.18,2879.79,2879.79,4250],["2011-05-11",2865.75,2950.03,2865.75,2950.03,1030],["2011-05-12",3062.41,3062.41,3062.41,3062.41,2000],["2011-05-13",3146.7,3146.7,3062.41,3062.41,1850],["2011-05-16",2935.98,3174.8,2935.98,3160.75,3610],["2011-05-17",3020.27,3273.13,3020.27,3160.75,4540],["2011-05-18",3034.32,3160.75,3020.27,3160.75,4120],["2011-05-19",3020.27,3090.51,3020.27,3090.51,1370],["2011-05-20",2978.13,2992.18,2935.98,2992.18,5520],["2011-05-23",2879.79,2879.79,2851.7,2851.7,1200],["2011-05-24",2711.22,2823.6,2711.22,2711.22,3270],["2011-05-25",2584.79,2612.89,2584.79,2584.79,4800],["2011-05-26",2458.36,2711.22,2458.36,2669.08,10520],["2011-05-27",2739.32,2739.32,2697.17,2697.17,5290],["2011-05-30",2598.84,2697.17,2570.74,2570.74,5350],["2011-05-31",2486.46,2640.98,2472.41,2640.98,11150],["2011-06-01",2655.03,2753.36,2640.98,2753.36,4220],["2011-06-02",2739.32,2879.79,2739.32,2879.79,6280],["2011-06-03",3006.22,3006.22,2739.32,2837.65,450],["2011-06-06",2753.36,2753.36,2725.27,2725.27,34200],["2011-06-07",2795.51,2795.51,2655.03,2655.03,3160],["2011-06-08",2669.08,2739.32,2655.03,2669.08,16170],["2011-06-09",2570.74,2739.32,2570.74,2697.17,3510],["2011-06-10",2767.41,2767.41,2711.22,2711.22,22540],["2011-06-13",2711.22,2711.22,2626.93,2683.12,2500],["2011-06-14",2598.84,2781.46,2598.84,2669.08,9700],["2011-06-15",2655.03,2655.03,2542.65,2542.65,25360],["2011-06-16",2472.41,2669.08,2472.41,2669.08,22720],["2011-06-17",2584.79,2725.27,2584.79,2725.27,2020],["2011-06-20",2781.46,2781.46,2612.89,2739.32,2530],["2011-06-21",2753.36,2753.36,2697.17,2739.32,1420],["2011-06-22",2640.98,2739.32,2640.98,2669.08,16530],["2011-06-23",2570.74,2584.79,2570.74,2570.74,15760],["2011-06-24",2472.41,2669.08,2472.41,2669.08,3030],["2011-06-27",2542.65,2655.03,2542.65,2655.03,10200],["2011-06-28",2556.69,2669.08,2556.69,2669.08,37720],["2011-06-29",2570.74,2767.41,2570.74,2767.41,3940],["2011-06-30",2711.22,2795.51,2711.22,2795.51,60000],["2011-07-01",2739.32,2767.41,2739.32,2767.41,4010],["2011-07-04",2640.98,2837.65,2640.98,2781.46,3210],["2011-07-05",2655.03,2781.46,2655.03,2781.46,110],["2011-07-06",2669.08,2669.08,2655.03,2655.03,600],["2011-07-07",2542.65,2655.03,2542.65,2655.03,2010],["2011-07-08",2542.65,2640.98,2542.65,2640.98,160],["2011-07-11",2640.98,2640.98,2640.98,2640.98,0],["2011-07-12",2612.89,2612.89,2612.89,2612.89,170],["2011-07-13",2612.89,2612.89,2528.6,2612.89,11060],["2011-07-14",2542.65,2542.65,2514.55,2514.55,16700],["2011-07-15",2416.22,2626.93,2416.22,2626.93,16010],["2011-07-18",2500.5,2612.89,2500.5,2612.89,1260],["2011-07-19",2612.89,2612.89,2612.89,2612.89,1200],["2011-07-20",2514.55,2640.98,2514.55,2640.98,4010],["2011-07-21",2528.6,2612.89,2528.6,2612.89,2100],["2011-07-22",2542.65,2612.89,2542.65,2612.89,5020],["2011-07-25",2612.89,2612.89,2612.89,2612.89,3000],["2011-07-26",2528.6,2584.79,2528.6,2584.79,90],["2011-07-27",2584.79,2584.79,2584.79,2584.79,80800],["2011-07-28",2528.6,2556.69,2500.5,2500.5,5210],["2011-07-29",2612.89,2612.89,2430.26,2598.84,30],["2011-08-01",2598.84,2598.84,2598.84,2598.84,1010],["2011-08-02",2472.41,2570.74,2472.41,2570.74,2250],["2011-08-03",2556.69,2556.69,2444.31,2542.65,7210],["2011-08-04",2528.6,2598.84,2528.6,2598.84,5110],["2011-08-05",2640.98,2640.98,2486.46,2598.84,80],["2011-08-08",2472.41,2556.69,2472.41,2556.69,4450],["2011-08-09",2444.31,2444.31,2430.26,2430.26,1450],["2011-08-10",2345.98,2388.12,2345.98,2388.12,2600],["2011-08-11",2289.79,2289.79,2275.74,2275.74,5790],["2011-08-12",2177.4,2360.03,2163.36,2360.03,3700],["2011-08-15",2261.69,2374.07,2247.64,2374.07,32850],["2011-08-16",2444.31,2444.31,2444.31,2444.31,3000],["2011-08-17",2444.31,2514.55,2388.12,2514.55,3130],["2011-08-18",2416.22,2528.6,2416.22,2528.6,4080],["2011-08-19",2416.22,2444.31,2402.17,2444.31,2840],["2011-08-22",2374.07,2472.41,2374.07,2472.41,2500],["2011-08-23",2388.12,2458.36,2388.12,2458.36,960],["2011-08-24",2388.12,2444.31,2388.12,2444.31,2000],["2011-08-25",2388.12,2388.12,2388.12,2388.12,100],["2011-08-26",2360.03,2388.12,2360.03,2388.12,7030],["2011-08-29",2388.12,2486.46,2388.12,2486.46,2600],["2011-08-30",2486.46,2556.69,2388.12,2472.41,8760],["2011-08-31",2472.41,2528.6,2388.12,2528.6,25400],["2011-09-01",2416.22,2514.55,2402.17,2486.46,6430],["2011-09-05",2430.26,2430.26,2388.12,2402.17,6300],["2011-09-06",2402.17,2430.26,2388.12,2430.26,6100],["2011-09-07",2430.26,2430.26,2388.12,2388.12,10940],["2011-09-08",2430.26,2444.31,2388.12,2430.26,6250],["2011-09-09",2388.12,2430.26,2331.93,2430.26,4540],["2011-09-12",2388.12,2430.26,2388.12,2388.12,7460],["2011-09-13",2472.41,2486.46,2388.12,2472.41,5280],["2011-09-14",2472.41,2472.41,2360.03,2360.03,7660],["2011-09-15",2458.36,2458.36,2317.88,2317.88,3700],["2011-09-16",2317.88,2374.07,2247.64,2261.69,5510],["2011-09-19",2303.83,2345.98,2303.83,2345.98,4000],["2011-09-20",2275.74,2388.12,2275.74,2289.79,3280],["2011-09-21",2261.69,2317.88,2261.69,2317.88,11090],["2011-09-22",2388.12,2416.22,2360.03,2416.22,2880],["2011-09-23",2416.22,2528.6,2402.17,2528.6,32550],["2011-09-26",2556.69,2655.03,2556.69,2640.98,49220],["2011-09-27",2725.27,2767.41,2612.89,2640.98,23180],["2011-09-28",2759.68,2759.68,2611.31,2730.0,22070],["2011-09-29",2626.14,2863.54,2596.47,2833.86,39420],["2011-09-30",2730.0,2908.05,2730.0,2744.84,41410],["2011-10-03",2789.35,2789.35,2626.14,2626.14,13390],["2011-10-04",2715.17,2715.17,2715.17,2715.17,5200],["2011-10-05",2804.19,2804.19,2804.19,2804.19,105010],["2011-10-06",2804.19,2819.03,2804.19,2819.03,5550],["2011-10-07",2863.54,2863.54,2863.54,2863.54,15200],["2011-10-10",2730.0,2863.54,2730.0,2863.54,5200],["2011-10-11",2863.54,2863.54,2863.54,2863.54,4000],["2011-10-12",2819.03,2819.03,2819.03,2819.03,1000],["2011-10-13",2833.86,2833.86,2685.49,2833.86,10500],["2011-10-14",2700.33,2848.7,2700.33,2700.33,101200],["2011-10-17",2715.17,2744.84,2596.47,2596.47,4010],["2011-10-18",2640.98,2640.98,2640.98,2640.98,102030],["2011-10-19",2566.8,2670.66,2566.8,2670.66,310],["2011-10-20",2730.0,2730.0,2730.0,2730.0,2630],["2011-10-21",2819.03,2819.03,2640.98,2744.84,7120],["2011-10-24",2626.14,2626.14,2626.14,2626.14,2450],["2011-10-25",2507.45,2670.66,2507.45,2670.66,12050],["2011-10-26",2566.8,2670.66,2566.8,2670.66,310],["2011-10-27",2670.66,2670.66,2670.66,2670.66,5000],["2011-10-28",2670.66,2670.66,2566.8,2670.66,3000],["2011-10-31",2744.84,2744.84,2581.63,2581.63,93670],["2011-11-01",2551.96,2551.96,2462.94,2462.94,2640],["2011-11-02",2462.94,2462.94,2403.59,2403.59,4260],["2011-11-03",2373.92,2433.26,2373.92,2418.43,5990],["2011-11-04",2388.75,2388.75,2388.75,2388.75,20],["2011-11-07",2492.61,2492.61,2373.92,2373.92,1360],["2011-11-08",2373.92,2373.92,2373.92,2373.92,362300],["2011-11-09",2373.92,2477.77,2373.92,2477.77,123210],["2011-11-10",2373.92,2507.45,2373.92,2507.45,1220],["2011-11-11",2388.75,2388.75,2388.75,2388.75,20],["2011-11-14",2492.61,2492.61,2433.26,2448.1,485730],["2011-11-15",2448.1,2448.1,2373.92,2448.1,27666],["2011-11-16",2477.77,2477.77,2477.77,2477.77,2010],["2011-11-17",2477.77,2477.77,2477.77,2477.77,7110],["2011-11-18",2359.08,2462.94,2359.08,2359.08,15700],["2011-11-21",2255.22,2255.22,2255.22,2255.22,8230],["2011-11-22",2344.24,2344.24,2344.24,2344.24,10],["2011-11-23",2373.92,2373.92,2373.92,2373.92,40],["2011-11-24",2255.22,2255.22,2255.22,2255.22,2590],["2011-11-25",2166.2,2344.24,2151.36,2344.24,1780],["2011-11-28",2448.1,2448.1,2448.1,2448.1,60],["2011-11-29",2344.24,2344.24,2329.4,2329.4,1610],["2011-11-30",2255.22,2403.59,2255.22,2403.59,7050],["2011-12-01",2284.89,2284.89,2284.89,2284.89,6890],["2011-12-02",2181.04,2225.55,2181.04,2210.71,10240],["2011-12-05",2225.55,2314.57,2210.71,2314.57,2030],["2011-12-06",2299.73,2418.43,2299.73,2418.43,3000],["2011-12-07",2448.1,2448.1,2299.73,2433.26,5220],["2011-12-08",2492.61,2492.61,2492.61,2492.61,30020],["2011-12-09",2373.92,2522.29,2373.92,2373.92,12560],["2011-12-12",2462.94,2462.94,2462.94,2462.94,5000],["2011-12-13",2522.29,2581.63,2359.08,2581.63,41700],["2011-12-14",2477.77,2655.82,2477.77,2655.82,27000],["2011-12-15",2581.63,2759.68,2537.12,2759.68,128800],["2011-12-16",2759.68,2833.86,2744.84,2833.86,70600],["2011-12-19",2878.37,2937.72,2744.84,2922.88,130720],["2011-12-20",2819.03,2982.23,2819.03,2952.56,36100],["2011-12-21",3011.91,3011.91,2893.21,2967.39,36600],["2011-12-22",2833.86,2922.88,2819.03,2922.88,5710],["2011-12-23",2922.88,2937.72,2789.35,2789.35,3900],["2011-12-26",2655.82,2893.21,2655.82,2774.51,74270],["2011-12-27",2640.98,2774.51,2640.98,2640.98,19230],["2011-12-28",2640.98,2700.33,2537.12,2670.66,104020],["2011-12-29",2537.12,2670.66,2537.12,2655.82,80490],["2011-12-30",2611.31,2611.31,2551.96,2596.47,114890],["2012-01-03",2522.29,2670.66,2522.29,2670.66,2300],["2012-01-04",2730.0,2730.0,2730.0,2730.0,20],["2012-01-05",2596.47,2863.54,2596.47,2863.54,12570],["2012-01-06",2819.03,2848.7,2744.84,2744.84,2550],["2012-01-09",2626.14,2744.84,2611.31,2744.84,700],["2012-01-10",2670.66,2744.84,2670.66,2744.84,2010],["2012-01-11",2759.68,2759.68,2759.68,2759.68,3000],["2012-01-12",2759.68,2759.68,2744.84,2744.84,2010],["2012-01-13",2819.03,2819.03,2819.03,2819.03,6000],["2012-01-16",2685.49,2700.33,2685.49,2685.49,180],["2012-01-17",2626.14,2626.14,2626.14,2626.14,1000],["2012-01-18",2670.66,2670.66,2522.29,2566.8,11230],["2012-01-19",2566.8,2640.98,2566.8,2640.98,1500],["2012-01-20",2685.49,2685.49,2685.49,2685.49,2000],["2012-01-30",2819.03,2819.03,2819.03,2819.03,1000],["2012-01-31",2685.49,2685.49,2685.49,2685.49,550],["2012-02-01",2551.96,2551.96,2551.96,2551.96,10000],["2012-02-02",2655.82,2655.82,2522.29,2522.29,260],["2012-02-03",2522.29,2522.29,2448.1,2448.1,3250],["2012-02-06",2373.92,2373.92,2373.92,2373.92,10],["2012-02-07",2448.1,2448.1,2448.1,2448.1,200],["2012-02-08",2477.77,2477.77,2477.77,2477.77,300],["2012-02-09",2596.47,2596.47,2596.47,2596.47,2010],["2012-02-10",2477.77,2477.77,2477.77,2477.77,170],["2012-02-13",2507.45,2507.45,2359.08,2359.08,1330],["2012-02-14",2255.22,2373.92,2255.22,2373.92,3030],["2012-02-15",2255.22,2492.61,2255.22,2255.22,12270],["2012-02-16",2151.36,2166.2,2151.36,2151.36,16490],["2012-02-17",2255.22,2255.22,2136.52,2255.22,5790],["2012-02-20",2299.73,2359.08,2299.73,2299.73,1550],["2012-02-21",2388.75,2388.75,2195.87,2225.55,7560],["2012-02-22",2225.55,2270.06,2121.69,2121.69,79960],["2012-02-23",2225.55,2225.55,2017.83,2017.83,176070],["2012-02-24",2077.18,2106.85,1928.81,2106.85,220820],["2012-02-27",2210.71,2210.71,2210.71,2210.71,2150],["2012-02-28",2314.57,2314.57,2225.55,2314.57,17170],["2012-02-29",2314.57,2314.57,2210.71,2210.71,27100],["2012-03-01",2106.85,2136.52,2106.85,2106.85,58890],["2012-03-02",2106.85,2106.85,2077.18,2077.18,21550],["2012-03-05",2166.2,2181.04,2166.2,2181.04,85980],["2012-03-06",2181.04,2181.04,2077.18,2077.18,42730],["2012-03-07",2077.18,2077.18,1973.32,2077.18,67810],["2012-03-08",1988.15,2017.83,1973.32,2017.83,32600],["2012-03-09",2017.83,2032.67,1928.81,2002.99,201800],["2012-03-12",2047.5,2047.5,1958.48,1973.32,18220],["2012-03-13",1973.32,2002.99,1913.97,1928.81,33420],["2012-03-14",1988.15,1988.15,1884.3,1884.3,61490],["2012-03-15",1854.62,1973.32,1839.78,1884.3,76980],["2012-03-16",1884.3,1958.48,1884.3,1943.64,163080],["2012-03-19",1884.3,1988.15,1884.3,1958.48,34510],["2012-03-20",1928.81,2047.5,1928.81,2047.5,65860],["2012-03-21",2136.52,2136.52,2136.52,2136.52,18770],["2012-03-22",2240.38,2240.38,2166.2,2240.38,293980],["2012-03-23",2255.22,2344.24,2255.22,2344.24,241160],["2012-03-26",2359.08,2433.26,2270.06,2373.92,119590],["2012-03-27",2329.4,2418.43,2255.22,2255.22,177890],["2012-03-28",2181.04,2255.22,2181.04,2255.22,105690],["2012-03-29",2181.04,2329.4,2151.36,2151.36,87040],["2012-03-30",2077.18,2225.55,2077.18,2225.55,29620],["2012-04-03",2270.06,2299.73,2136.52,2240.38,27500],["2012-04-04",2166.2,2270.06,2166.2,2166.2,75150],["2012-04-05",2092.01,2195.87,2077.18,2181.04,15270],["2012-04-06",2121.69,2284.89,2121.69,2255.22,74020],["2012-04-09",2284.89,2344.24,2225.55,2255.22,106640],["2012-04-10",2255.22,2284.89,2225.55,2225.55,50830],["2012-04-11",2225.55,2314.57,2210.71,2314.57,76040],["2012-04-12",2284.89,2344.24,2284.89,2314.57,33660],["2012-04-13",2314.57,2314.57,2210.71,2210.71,46230],["2012-04-16",2210.71,2284.89,2210.71,2210.71,33250],["2012-04-17",2225.55,2270.06,2210.71,2270.06,56720],["2012-04-18",2270.06,2270.06,2210.71,2210.71,41310],["2012-04-19",2255.22,2255.22,2166.2,2166.2,35950],["2012-04-20",2166.2,2210.71,2121.69,2166.2,42090],["2012-04-23",2210.71,2210.71,2166.2,2195.87,17230],["2012-04-24",2181.04,2195.87,2166.2,2181.04,15640],["2012-04-25",2181.04,2255.22,2151.36,2240.38,36770],["2012-04-26",2270.06,2299.73,2225.55,2255.22,29830],["2012-04-27",2255.22,2255.22,2166.2,2166.2,4610],["2012-05-02",2195.87,2195.87,2106.85,2151.36,22470],["2012-05-03",2151.36,2166.2,2151.36,2166.2,8110],["2012-05-04",2166.2,2225.55,2166.2,2225.55,16900],["2012-05-07",2270.06,2270.06,2225.55,2270.06,81770],["2012-05-08",2270.06,2373.92,2270.06,2373.92,217100],["2012-05-09",2492.61,2492.61,2448.1,2492.61,134960],["2012-05-10",2611.31,2611.31,2522.29,2596.47,109010],["2012-05-11",2537.12,2537.12,2477.77,2477.77,124030],["2012-05-14",2388.75,2388.75,2359.08,2359.08,41130],["2012-05-15",2270.06,2270.06,2255.22,2255.22,40230],["2012-05-16",2195.87,2195.87,2151.36,2151.36,60160],["2012-05-17",2210.71,2210.71,2047.5,2077.18,52790],["2012-05-18",1988.15,2002.99,1973.32,1988.15,123470],["2012-05-21",2077.18,2077.18,2002.99,2077.18,34400],["2012-05-22",2077.18,2151.36,1973.32,2002.99,208090],["2012-05-23",1973.32,1988.15,1913.97,1928.81,275420],["2012-05-24",1988.15,1988.15,1854.62,1854.62,29820],["2012-05-25",1928.81,1943.64,1765.6,1943.64,512850],["2012-05-28",2017.83,2032.67,2017.83,2032.67,93900],["2012-05-29",2106.85,2106.85,2032.67,2032.67,29610],["2012-05-30",2092.01,2092.01,1973.32,2032.67,1680],["2012-05-31",1973.32,2017.83,1943.64,1943.64,54340],["2012-06-01",1943.64,1988.15,1854.62,1928.81,43780],["2012-06-04",1958.48,1958.48,1839.78,1839.78,37310],["2012-06-05",1780.44,1913.97,1780.44,1913.97,13010],["2012-06-06",1839.78,1928.81,1824.95,1869.46,13270],["2012-06-07",1839.78,1958.48,1839.78,1943.64,23000],["2012-06-08",1928.81,1973.32,1884.3,1884.3,15030],["2012-06-11",1854.62,1913.97,1854.62,1899.13,23240],["2012-06-12",1854.62,1869.46,1854.62,1869.46,3820],["2012-06-13",1854.62,1854.62,1824.95,1824.95,7220],["2012-06-14",1824.95,1839.78,1810.11,1824.95,8290],["2012-06-15",1824.95,1824.95,1824.95,1824.95,26560],["2012-06-18",1824.95,1824.95,1810.11,1824.95,25450],["2012-06-19",1824.95,1824.95,1765.6,1780.44,16040],["2012-06-20",1780.44,1795.27,1765.6,1780.44,49690],["2012-06-21",1780.44,1780.44,1750.76,1780.44,41730],["2012-06-22",1780.44,1780.44,1750.76,1765.6,12330],["2012-06-25",1735.93,1780.44,1691.42,1691.42,106770],["2012-06-26",1646.9,1661.74,1632.07,1632.07,26450],["2012-06-27",1632.07,1632.07,1602.39,1632.07,39750],["2012-06-28",1632.07,1632.07,1617.23,1632.07,13010],["2012-06-29",1617.23,1646.9,1617.23,1632.07,62710],["2012-07-02",1602.39,1632.07,1587.56,1632.07,16570],["2012-07-03",1617.23,1617.23,1557.88,1557.88,31930],["2012-07-04",1572.72,1572.72,1543.05,1557.88,49030],["2012-07-05",1557.88,1557.88,1543.05,1557.88,13300],["2012-07-06",1557.88,1602.39,1557.88,1557.88,194590],["2012-07-09",1557.88,1557.88,1543.05,1543.05,73800],["2012-07-10",1483.7,1557.88,1483.7,1543.05,41430],["2012-07-11",1543.05,1602.39,1543.05,1543.05,40040],["2012-07-12",1587.56,1587.56,1543.05,1543.05,64160],["2012-07-13",1543.05,1587.56,1543.05,1587.56,145150],["2012-07-16",1587.56,1587.56,1543.05,1543.05,42900],["2012-07-17",1543.05,1602.39,1543.05,1543.05,105050],["2012-07-18",1557.88,1617.23,1557.88,1617.23,222510],["2012-07-19",1691.42,1691.42,1691.42,1691.42,32690],["2012-07-20",1765.6,1765.6,1765.6,1765.6,229180],["2012-07-23",1765.6,1839.78,1765.6,1780.44,193910],["2012-07-24",1735.93,1735.93,1691.42,1691.42,140600],["2012-07-25",1646.9,1721.09,1646.9,1646.9,46120],["2012-07-26",1706.25,1706.25,1617.23,1646.9,48960],["2012-07-27",1706.25,1706.25,1602.39,1602.39,99550],["2012-07-30",1587.56,1617.23,1587.56,1587.56,65250],["2012-07-31",1587.56,1661.74,1587.56,1632.07,26570],["2012-08-01",1587.56,1632.07,1587.56,1632.07,135060],["2012-08-02",1632.07,1661.74,1602.39,1617.23,27410],["2012-08-03",1646.9,1691.42,1632.07,1691.42,60170],["2012-08-06",1691.42,1706.25,1676.58,1691.42,55960],["2012-08-07",1691.42,1691.42,1632.07,1691.42,25720],["2012-08-08",1691.42,1691.42,1661.74,1691.42,16790],["2012-08-09",1691.42,1706.25,1661.74,1691.42,55920],["2012-08-10",1706.25,1721.09,1676.58,1676.58,54390],["2012-08-13",1706.25,1706.25,1676.58,1691.42,29230],["2012-08-14",1691.42,1706.25,1676.58,1691.42,64780],["2012-08-15",1691.42,1691.42,1646.9,1661.74,35280],["2012-08-16",1676.58,1676.58,1632.07,1632.07,87930],["2012-08-17",1632.07,1676.58,1632.07,1661.74,21360],["2012-08-20",1676.58,1691.42,1661.74,1661.74,11640],["2012-08-21",1646.9,1646.9,1587.56,1587.56,126030],["2012-08-22",1528.21,1587.56,1513.37,1513.37,189920],["2012-08-23",1454.02,1468.86,1439.19,1439.19,100300],["2012-08-24",1379.84,1498.53,1379.84,1483.7,60200],["2012-08-27",1454.02,1483.7,1409.51,1483.7,106710],["2012-08-28",1424.35,1483.7,1424.35,1468.86,29310],["2012-08-29",1528.21,1528.21,1468.86,1513.37,3040],["2012-08-30",1572.72,1572.72,1513.37,1513.37,20040],["2012-08-31",1543.05,1543.05,1454.02,1498.53,20830],["2012-09-04",1439.19,1543.05,1424.35,1543.05,17010],["2012-09-05",1572.72,1572.72,1498.53,1498.53,25450],["2012-09-06",1543.05,1543.05,1454.02,1454.02,52880],["2012-09-07",1483.7,1513.37,1454.02,1483.7,125500],["2012-09-10",1528.21,1543.05,1439.19,1483.7,26530],["2012-09-11",1543.05,1557.88,1528.21,1557.88,195110],["2012-09-12",1602.39,1632.07,1602.39,1632.07,125280],["2012-09-13",1706.25,1706.25,1691.42,1706.25,103140],["2012-09-14",1765.6,1765.6,1706.25,1735.93,119770],["2012-09-17",1735.93,1735.93,1676.58,1676.58,107680],["2012-09-18",1676.58,1691.42,1632.07,1646.9,75560],["2012-09-19",1661.74,1706.25,1646.9,1676.58,28650],["2012-09-20",1646.9,1676.58,1646.9,1661.74,46520],["2012-09-21",1691.42,1691.42,1646.9,1676.58,27440],["2012-09-24",1721.09,1721.09,1661.74,1676.58,60100],["2012-09-25",1691.42,1691.42,1646.9,1646.9,38450],["2012-09-26",1715.53,1715.53,1578.28,1612.59,20580],["2012-09-27",1578.28,1595.44,1561.13,1561.13,27840],["2012-09-28",1526.82,1543.97,1492.51,1509.66,23620],["2012-10-01",1509.66,1509.66,1441.04,1441.04,12430],["2012-10-02",1441.04,1475.35,1441.04,1475.35,17150],["2012-10-03",1543.97,1543.97,1509.66,1509.66,1360],["2012-10-04",1509.66,1526.82,1509.66,1509.66,20180],["2012-10-05",1543.97,1543.97,1543.97,1543.97,10],["2012-10-08",1543.97,1543.97,1475.35,1526.82,13160],["2012-10-09",1543.97,1561.13,1492.51,1526.82,5800],["2012-10-10",1475.35,1526.82,1475.35,1492.51,8020],["2012-10-11",1458.2,1561.13,1458.2,1526.82,16910],["2012-10-12",1526.82,1543.97,1509.66,1543.97,5160],["2012-10-15",1543.97,1561.13,1526.82,1543.97,11080],["2012-10-16",1543.97,1578.28,1543.97,1578.28,7470],["2012-10-17",1629.75,1629.75,1509.66,1526.82,38450],["2012-10-18",1509.66,1543.97,1458.2,1475.35,115510],["2012-10-19",1475.35,1492.51,1423.89,1475.35,127760],["2012-10-22",1423.89,1458.2,1406.73,1406.73,98090],["2012-10-23",1423.89,1475.35,1372.42,1475.35,1056580],["2012-10-24",1543.97,1543.97,1526.82,1543.97,90460],["2012-10-25",1543.97,1543.97,1492.51,1492.51,29690],["2012-10-26",1458.2,1492.51,1441.04,1475.35,50010],["2012-10-29",1458.2,1492.51,1458.2,1492.51,18900],["2012-10-30",1475.35,1475.35,1441.04,1458.2,43180],["2012-10-31",1475.35,1475.35,1423.89,1458.2,420790],["2012-11-01",1441.04,1458.2,1423.89,1423.89,14500],["2012-11-02",1389.58,1406.73,1355.26,1372.42,49290],["2012-11-05",1406.73,1423.89,1406.73,1423.89,11050],["2012-11-06",1475.35,1475.35,1406.73,1441.04,12830],["2012-11-07",1406.73,1492.51,1406.73,1475.35,56800],["2012-11-08",1441.04,1475.35,1441.04,1441.04,34940],["2012-11-09",1441.04,1458.2,1441.04,1441.04,11210],["2012-11-12",1441.04,1475.35,1441.04,1458.2,43740],["2012-11-13",1458.2,1475.35,1458.2,1475.35,23950],["2012-11-14",1492.51,1543.97,1492.51,1543.97,113670],["2012-11-15",1578.28,1612.59,1578.28,1612.59,227960],["2012-11-16",1578.28,1664.06,1543.97,1629.75,59980],["2012-11-19",1578.28,1646.9,1561.13,1561.13,65060],["2012-11-20",1509.66,1578.28,1492.51,1543.97,32100],["2012-11-21",1578.28,1578.28,1526.82,1578.28,20280],["2012-11-22",1526.82,1543.97,1526.82,1543.97,5400],["2012-11-23",1561.13,1561.13,1509.66,1561.13,9100],["2012-11-26",1526.82,1526.82,1509.66,1509.66,24920],["2012-11-27",1578.28,1578.28,1526.82,1578.28,17720],["2012-11-28",1578.28,1578.28,1526.82,1526.82,20],["2012-11-29",1578.28,1578.28,1526.82,1526.82,12130],["2012-11-30",1561.13,1578.28,1492.51,1492.51,7000],["2012-12-03",1543.97,1561.13,1509.66,1561.13,4320],["2012-12-04",1578.28,1578.28,1509.66,1509.66,4920],["2012-12-05",1578.28,1578.28,1509.66,1578.28,176130],["2012-12-06",1629.75,1629.75,1578.28,1595.44,74750],["2012-12-07",1612.59,1629.75,1543.97,1629.75,38840],["2012-12-10",1561.13,1629.75,1561.13,1629.75,60290],["2012-12-11",1629.75,1629.75,1561.13,1561.13,37010],["2012-12-12",1595.44,1629.75,1561.13,1629.75,134910],["2012-12-13",1646.9,1646.9,1578.28,1595.44,37520],["2012-12-14",1612.59,1664.06,1595.44,1664.06,85800],["2012-12-17",1646.9,1715.53,1612.59,1715.53,84220],["2012-12-18",1664.06,1784.15,1646.9,1784.15,177950],["2012-12-19",1766.99,1852.77,1715.53,1852.77,65030],["2012-12-20",1801.3,1887.08,1801.3,1887.08,120310],["2012-12-21",1921.39,1955.7,1801.3,1955.7,169550],["2012-12-24",1887.08,2024.32,1869.92,2024.32,153400],["2012-12-25",1955.7,2058.63,1938.54,2058.63,170920],["2012-12-26",2007.16,2161.56,1972.85,2161.56,105050],["2012-12-27",2127.25,2264.49,2127.25,2264.49,120010],["2012-12-28",2264.49,2333.11,2230.18,2333.11,311350],["2013-01-02",2230.18,2333.11,2230.18,2230.18,60630],["2013-01-03",2144.41,2144.41,2127.25,2127.25,22000],["2013-01-04",2024.32,2110.1,2024.32,2110.1,96470],["2013-01-07",2024.32,2144.41,2024.32,2024.32,23910],["2013-01-08",2024.32,2110.1,2024.32,2058.63,6350],["2013-01-09",2058.63,2092.94,1955.7,1955.7,39500],["2013-01-10",1955.7,2024.32,1938.54,2024.32,24350],["2013-01-11",2075.79,2075.79,1955.7,1955.7,5040],["2013-01-14",1955.7,1990.01,1869.92,1921.39,28300],["2013-01-15",1938.54,2041.47,1938.54,2041.47,15630],["2013-01-16",2161.56,2161.56,2024.32,2092.94,3650],["2013-01-17",2092.94,2092.94,2024.32,2075.79,5270],["2013-01-18",2075.79,2092.94,1972.85,2007.16,7570],["2013-01-21",1955.7,2041.47,1955.7,1990.01,8110],["2013-01-22",2041.47,2041.47,1955.7,1972.85,2130],["2013-01-23",1972.85,2024.32,1938.54,1972.85,4220],["2013-01-24",2041.47,2041.47,1904.23,2007.16,18590],["2013-01-25",2041.47,2058.63,2007.16,2024.32,3330],["2013-01-28",2058.63,2058.63,2024.32,2041.47,30680],["2013-01-29",2024.32,2041.47,2024.32,2024.32,7210],["2013-01-30",2041.47,2041.47,1990.01,1990.01,11760],["2013-01-31",2075.79,2075.79,1955.7,2007.16,13810],["2013-02-01",2024.32,2024.32,1955.7,1955.7,14120],["2013-02-04",2058.63,2058.63,1955.7,2007.16,4020],["2013-02-05",2041.47,2041.47,1938.54,1938.54,9230],["2013-02-06",1972.85,2007.16,1972.85,2007.16,9590],["2013-02-07",2007.16,2058.63,2007.16,2041.47,29270],["2013-02-08",2041.47,2058.63,2024.32,2058.63,14650],["2013-02-18",2058.63,2075.79,2041.47,2058.63,59310],["2013-02-19",2058.63,2075.79,2041.47,2058.63,17020],["2013-02-20",2058.63,2075.79,2041.47,2058.63,47790],["2013-02-21",2058.63,2144.41,2058.63,2058.63,87000],["2013-02-22",2058.63,2058.63,2024.32,2024.32,41530],["2013-02-25",2007.16,2058.63,2007.16,2058.63,820],["2013-02-26",2058.63,2058.63,1938.54,1938.54,63540],["2013-02-27",1938.54,2058.63,1938.54,1972.85,28760],["2013-02-28",1990.01,2041.47,1990.01,2041.47,21670],["2013-03-01",2024.32,2041.47,1990.01,2024.32,13240],["2013-03-04",2041.47,2041.47,1990.01,2007.16,15370],["2013-03-05",2024.32,2075.79,1972.85,2075.79,8380],["2013-03-06",2041.47,2075.79,2024.32,2024.32,20060],["2013-03-07",2024.32,2058.63,2007.16,2041.47,2270],["2013-03-08",1972.85,2058.63,1972.85,2058.63,120],["2013-03-11",2007.16,2041.47,2007.16,2041.47,3540],["2013-03-12",2058.63,2058.63,1990.01,2041.47,2040],["2013-03-13",2058.63,2058.63,2041.47,2041.47,22010],["2013-03-14",2041.47,2041.47,2007.16,2007.16,33000],["2013-03-15",2024.32,2041.47,2007.16,2041.47,8570],["2013-03-18",1990.01,2058.63,1990.01,2058.63,30],["2013-03-19",2058.63,2075.79,1990.01,2041.47,48080],["2013-03-20",2024.32,2024.32,2007.16,2024.32,26800],["2013-03-21",2058.63,2058.63,1990.01,2041.47,8120],["2013-03-22",2024.32,2041.47,2024.32,2041.47,232750],["2013-03-25",2041.47,2075.79,2041.47,2058.63,19940],["2013-03-26",2075.79,2161.56,2041.47,2092.94,118890],["2013-03-27",2110.1,2144.41,2058.63,2127.25,56860],["2013-03-28",2127.25,2127.25,2058.63,2075.79,37340],["2013-03-29",2075.79,2075.79,2041.47,2075.79,25220],["2013-04-01",2041.47,2110.1,2041.47,2041.47,35060],["2013-04-02",2058.63,2075.79,2041.47,2041.47,34970],["2013-04-03",2075.79,2075.79,2058.63,2058.63,21050],["2013-04-04",2075.79,2110.1,2058.63,2058.63,38100],["2013-04-05",2041.47,2127.25,2024.32,2092.94,63180],["2013-04-08",2092.94,2092.94,2075.79,2092.94,9830],["2013-04-09",2092.94,2092.94,2058.63,2075.79,1610],["2013-04-10",2075.79,2075.79,2024.32,2024.32,32390],["2013-04-11",1990.01,2075.79,1990.01,2075.79,9910],["2013-04-12",2041.47,2041.47,2024.32,2041.47,7550],["2013-04-15",1990.01,2024.32,1972.85,1990.01,32260],["2013-04-16",1990.01,2024.32,1955.7,2007.16,5560],["2013-04-17",1990.01,2007.16,1990.01,2007.16,93360],["2013-04-18",1990.01,2024.32,1990.01,2007.16,19000],["2013-04-22",2024.32,2024.32,1972.85,2024.32,13740],["2013-04-23",2058.63,2058.63,2058.63,2058.63,10],["2013-04-24",1990.01,2024.32,1990.01,2024.32,2010],["2013-04-25",2024.32,2024.32,2007.16,2007.16,7020],["2013-04-26",2007.16,2024.32,2007.16,2024.32,14010],["2013-05-02",2024.32,2041.47,2007.16,2041.47,11310],["2013-05-03",2024.32,2058.63,2024.32,2058.63,24580],["2013-05-06",2058.63,2058.63,2007.16,2058.63,68260],["2013-05-07",2058.63,2058.63,2041.47,2058.63,16020],["2013-05-08",2058.63,2058.63,2007.16,2007.16,9380],["2013-05-09",2007.16,2092.94,2007.16,2075.79,112020],["2013-05-10",2075.79,2075.79,2058.63,2075.79,30510],["2013-05-13",2075.79,2075.79,2075.79,2075.79,23060],["2013-05-14",2058.63,2058.63,2024.32,2058.63,6420],["2013-05-15",2041.47,2058.63,2041.47,2058.63,610],["2013-05-16",2024.32,2058.63,2007.16,2058.63,8910],["2013-05-17",2024.32,2058.63,2024.32,2041.47,20470],["2013-05-20",2041.47,2161.56,2041.47,2058.63,136340],["2013-05-21",2075.79,2110.1,2075.79,2110.1,56010],["2013-05-22",2092.94,2110.1,2092.94,2092.94,38560],["2013-05-23",2092.94,2230.18,2092.94,2213.03,244380],["2013-05-24",2247.34,2367.42,2213.03,2367.42,329160],["2013-05-27",2521.82,2521.82,2487.51,2521.82,1128000],["2013-05-28",2556.13,2693.37,2504.67,2659.06,324220],["2013-05-29",2607.6,2641.91,2556.13,2573.29,187460],["2013-05-30",2538.98,2573.29,2453.2,2573.29,274230],["2013-05-31",2538.98,2744.84,2538.98,2641.91,795470],["2013-06-03",2641.91,2676.22,2573.29,2607.6,198450],["2013-06-04",2590.44,2624.75,2504.67,2504.67,164460],["2013-06-05",2504.67,2556.13,2453.2,2504.67,102480],["2013-06-06",2418.89,2573.29,2418.89,2538.98,89390],["2013-06-07",2521.82,2676.22,2470.36,2470.36,71360],["2013-06-10",2470.36,2538.98,2384.58,2384.58,168540],["2013-06-11",2384.58,2401.74,2333.11,2367.42,104530],["2013-06-12",2367.42,2487.51,2367.42,2487.51,185230],["2013-06-13",2470.36,2487.51,2401.74,2401.74,168300],["2013-06-14",2418.89,2436.05,2401.74,2436.05,125700],["2013-06-17",2436.05,2436.05,2333.11,2333.11,223360],["2013-06-18",2298.8,2350.27,2298.8,2350.27,56240],["2013-06-19",2350.27,2350.27,2315.96,2350.27,53610],["2013-06-20",2367.42,2367.42,2315.96,2315.96,106370],["2013-06-21",2315.96,2315.96,2247.34,2315.96,82940],["2013-06-24",2315.96,2315.96,2264.49,2315.96,73700],["2013-06-25",2315.96,2315.96,2178.72,2178.72,140730],["2013-06-26",2247.34,2247.34,2144.41,2144.41,62160],["2013-06-27",2161.56,2195.87,2144.41,2195.87,65410],["2013-06-28",2195.87,2213.03,2161.56,2213.03,42530],["2013-07-01",2213.03,2264.49,2161.56,2195.87,44760],["2013-07-02",2230.18,2230.18,2213.03,2230.18,18110],["2013-07-03",2195.87,2298.8,2178.72,2247.34,25420],["2013-07-04",2264.49,2264.49,2213.03,2230.18,37160],["2013-07-05",2230.18,2230.18,2195.87,2195.87,34040],["2013-07-08",2195.87,2195.87,2178.72,2178.72,8610],["2013-07-09",2178.72,2195.87,2161.56,2195.87,16880],["2013-07-10",2195.87,2213.03,2161.56,2178.72,13800],["2013-07-11",2178.72,2213.03,2178.72,2178.72,15600],["2013-07-12",2195.87,2230.18,2178.72,2213.03,24790],["2013-07-15",2161.56,2230.18,2161.56,2230.18,5740],["2013-07-16",2178.72,2333.11,2161.56,2178.72,34570],["2013-07-17",2178.72,2264.49,2178.72,2230.18,33870],["2013-07-18",2247.34,2333.11,2247.34,2298.8,37110],["2013-07-19",2264.49,2350.27,2264.49,2315.96,13840],["2013-07-22",2350.27,2350.27,2264.49,2315.96,22020],["2013-07-23",2315.96,2315.96,2230.18,2264.49,36290],["2013-07-24",2264.49,2264.49,2195.87,2230.18,64810],["2013-07-25",2230.18,2230.18,2195.87,2195.87,16700],["2013-07-26",2264.49,2264.49,2178.72,2195.87,30460],["2013-07-29",2230.18,2230.18,2144.41,2144.41,25770],["2013-07-30",2144.41,2178.72,2127.25,2161.56,33880],["2013-07-31",2213.03,2213.03,2144.41,2195.87,7760],["2013-08-01",2195.87,2213.03,2195.87,2213.03,17350],["2013-08-02",2230.18,2230.18,2195.87,2230.18,7320],["2013-08-05",2195.87,2230.18,2092.94,2230.18,31160],["2013-08-06",2230.18,2230.18,2178.72,2213.03,6320],["2013-08-07",2178.72,2213.03,2178.72,2213.03,27330],["2013-08-08",2178.72,2195.87,2144.41,2144.41,7080],["2013-08-09",2213.03,2213.03,2110.1,2144.41,33080],["2013-08-12",2075.79,2195.87,2075.79,2161.56,6560],["2013-08-13",2178.72,2178.72,2110.1,2178.72,5020],["2013-08-14",2127.25,2178.72,2127.25,2178.72,21380],["2013-08-15",2127.25,2213.03,2110.1,2213.03,49420],["2013-08-16",2161.56,2195.87,2144.41,2161.56,29540],["2013-08-19",2178.72,2213.03,2161.56,2213.03,25920],["2013-08-20",2230.18,2230.18,2178.72,2178.72,4060],["2013-08-21",2213.03,2213.03,2161.56,2195.87,26240],["2013-08-22",2213.03,2213.03,2161.56,2178.72,22430],["2013-08-23",2213.03,2213.03,2144.41,2178.72,13590],["2013-08-26",2213.03,2213.03,2144.41,2178.72,37240],["2013-08-27",2178.72,2213.03,2161.56,2195.87,4490],["2013-08-28",2161.56,2178.72,2127.25,2178.72,57870],["2013-08-29",2178.72,2178.72,2127.25,2127.25,37350],["2013-08-30",2161.56,2161.56,2110.1,2127.25,20820],["2013-09-03",2161.56,2161.56,2110.1,2127.25,13460],["2013-09-04",2144.41,2144.41,2110.1,2127.25,53190],["2013-09-05",2161.56,2161.56,2127.25,2161.56,5390],["2013-09-06",2110.1,2178.72,2110.1,2178.72,970],["2013-09-09",2127.25,2161.56,2127.25,2127.25,25090],["2013-09-10",2161.56,2161.56,2127.25,2127.25,5660],["2013-09-11",2178.72,2178.72,2144.41,2144.41,30560],["2013-09-12",2178.72,2281.65,2161.56,2213.03,116350],["2013-09-13",2213.03,2264.49,2195.87,2195.87,48180],["2013-09-16",2247.34,2247.34,2230.18,2230.18,5010],["2013-09-17",2230.18,2230.18,2144.41,2195.87,9470],["2013-09-18",2195.87,2230.18,2178.72,2213.03,40970],["2013-09-19",2230.18,2230.18,2195.87,2230.18,17630],["2013-09-20",2195.87,2230.18,2195.87,2230.18,13270],["2013-09-23",2230.18,2264.49,2195.87,2264.49,59120],["2013-09-24",2264.49,2418.89,2247.34,2350.27,331360],["2013-09-25",2367.42,2453.2,2350.27,2384.58,248800],["2013-09-26",2436.05,2436.05,2350.27,2418.89,109630],["2013-09-27",2401.74,2453.2,2384.58,2453.2,224040],["2013-09-30",2436.05,2504.67,2436.05,2504.67,231230],["2013-10-01",2470.36,2521.82,2418.89,2418.89,355580],["2013-10-02",2436.05,2436.05,2367.42,2418.89,141770],["2013-10-03",2367.42,2418.89,2367.42,2418.89,74750],["2013-10-04",2350.27,2418.89,2350.27,2401.74,44930],["2013-10-07",2401.74,2436.05,2367.42,2401.74,119060],["2013-10-08",2367.42,2384.58,2350.27,2350.27,60170],["2013-10-09",2333.11,2367.42,2315.96,2367.42,81890],["2013-10-10",2350.27,2487.51,2350.27,2401.74,236380],["2013-10-11",2453.2,2453.2,2367.42,2401.74,57430],["2013-10-14",2350.27,2418.89,2350.27,2384.58,56800],["2013-10-15",2418.89,2470.36,2401.74,2453.2,289620],["2013-10-16",2453.2,2470.36,2418.89,2453.2,219640],["2013-10-17",2487.51,2487.51,2418.89,2436.05,194530],["2013-10-18",2436.05,2590.44,2418.89,2538.98,588350],["2013-10-21",2573.29,2624.75,2521.82,2538.98,285940],["2013-10-22",2538.98,2556.13,2504.67,2521.82,158740],["2013-10-23",2504.67,2538.98,2453.2,2538.98,330990],["2013-10-24",2521.82,2538.98,2470.36,2504.67,173990],["2013-10-25",2504.67,2521.82,2487.51,2504.67,102310],["2013-10-28",2521.82,2521.82,2453.2,2453.2,114110],["2013-10-29",2453.2,2453.2,2401.74,2436.05,156190],["2013-10-30",2470.36,2470.36,2436.05,2453.2,77630],["2013-10-31",2453.2,2470.36,2436.05,2453.2,6790],["2013-11-01",2453.2,2470.36,2418.89,2470.36,21660],["2013-11-04",2504.67,2521.82,2487.51,2487.51,200950],["2013-11-05",2504.67,2521.82,2487.51,2487.51,27330],["2013-11-06",2487.51,2521.82,2487.51,2504.67,30540],["2013-11-07",2521.82,2538.98,2470.36,2470.36,141210],["2013-11-08",2470.36,2487.51,2470.36,2487.51,42670],["2013-11-11",2487.51,2504.67,2470.36,2487.51,107430],["2013-11-12",2504.67,2521.82,2504.67,2521.82,232050],["2013-11-13",2521.82,2521.82,2487.51,2487.51,31730],["2013-11-14",2504.67,2521.82,2487.51,2504.67,150910],["2013-11-15",2504.67,2521.82,2504.67,2521.82,138930],["2013-11-18",2577.04,2650.67,2558.64,2632.27,565860],["2013-11-19",2650.67,2816.34,2650.67,2816.34,446040],["2013-11-20",2816.34,3000.42,2797.93,3000.42,303510],["2013-11-21",2963.6,3018.82,2834.75,2834.75,302690],["2013-11-22",2853.16,3000.42,2834.75,2963.6,266440],["2013-11-25",2982.01,3092.45,2945.19,3037.23,381000],["2013-11-26",3000.42,3055.64,2982.01,3018.82,439870],["2013-11-27",3037.23,3055.64,2889.97,3000.42,626720],["2013-11-28",2926.79,2945.19,2853.16,2945.19,301510],["2013-11-29",2889.97,2889.97,2797.93,2834.75,216330],["2013-12-02",2761.12,2797.93,2724.3,2761.12,97410],["2013-12-03",2816.34,2871.56,2816.34,2816.34,150910],["2013-12-04",2853.16,2853.16,2797.93,2853.16,155670],["2013-12-05",2816.34,2908.38,2816.34,2908.38,145640],["2013-12-06",2908.38,2963.6,2871.56,2926.79,269390],["2013-12-09",2926.79,2926.79,2853.16,2853.16,71730],["2013-12-10",2853.16,2889.97,2816.34,2871.56,93040],["2013-12-11",2871.56,2871.56,2742.71,2742.71,303960],["2013-12-12",2724.3,2761.12,2705.9,2761.12,94680],["2013-12-13",2705.9,2779.53,2705.9,2779.53,30680],["2013-12-16",2724.3,2761.12,2724.3,2761.12,88150],["2013-12-17",2724.3,2779.53,2724.3,2779.53,75410],["2013-12-18",2779.53,2797.93,2761.12,2797.93,112220],["2013-12-19",2797.93,2834.75,2797.93,2834.75,116170],["2013-12-20",2853.16,2853.16,2816.34,2816.34,39200],["2013-12-23",2797.93,2834.75,2797.93,2816.34,115870],["2013-12-24",2834.75,2834.75,2797.93,2816.34,178800],["2013-12-25",2816.34,2853.16,2816.34,2853.16,101510],["2013-12-26",2853.16,2871.56,2834.75,2853.16,187550],["2013-12-27",2853.16,2871.56,2834.75,2853.16,46730],["2013-12-30",2853.16,2853.16,2742.71,2761.12,112260],["2013-12-31",2779.53,2779.53,2761.12,2761.12,57970],["2014-01-02",2761.12,2834.75,2761.12,2797.93,570850],["2014-01-03",2816.34,2816.34,2761.12,2797.93,43640],["2014-01-06",2797.93,2834.75,2779.53,2797.93,121970],["2014-01-07",2816.34,2834.75,2797.93,2816.34,159570],["2014-01-08",2834.75,2908.38,2816.34,2908.38,240310],["2014-01-09",2945.19,2945.19,2889.97,2926.79,80220],["2014-01-10",2908.38,2908.38,2816.34,2889.97,191940],["2014-01-13",2871.56,2871.56,2797.93,2816.34,105770],["2014-01-14",2816.34,2853.16,2816.34,2816.34,125230],["2014-01-15",2797.93,2853.16,2797.93,2816.34,75460],["2014-01-16",2816.34,2871.56,2797.93,2853.16,186840],["2014-01-17",2889.97,2908.38,2853.16,2871.56,173450],["2014-01-20",2908.38,2926.79,2871.56,2926.79,175720],["2014-01-21",2926.79,2945.19,2871.56,2889.97,113370],["2014-01-22",2908.38,2926.79,2871.56,2889.97,153900],["2014-01-23",2908.38,3055.64,2889.97,2963.6,165330],["2014-01-24",3000.42,3000.42,2945.19,2963.6,83140],["2014-01-27",2982.01,2982.01,2945.19,2982.01,96930],["2014-02-06",2982.01,3018.82,2945.19,2945.19,133640],["2014-02-07",2945.19,2982.01,2889.97,2908.38,146290],["2014-02-10",2871.56,2926.79,2871.56,2908.38,117940],["2014-02-11",3110.86,3110.86,3018.82,3110.86,1300600],["2014-02-12",3147.68,3276.53,3129.27,3239.71,256490],["2014-02-13",3221.31,3221.31,3092.45,3202.9,203410],["2014-02-14",3202.9,3202.9,3092.45,3184.49,283670],["2014-02-17",3184.49,3405.38,3129.27,3350.16,435230],["2014-02-18",3276.53,3368.57,3276.53,3368.57,155350],["2014-02-19",3368.57,3368.57,3294.94,3313.34,88970],["2014-02-20",3294.94,3313.34,3092.45,3147.68,241270],["2014-02-21",3129.27,3147.68,3055.64,3147.68,99030],["2014-02-24",3166.08,3239.71,3166.08,3184.49,156900],["2014-02-25",3202.9,3239.71,3184.49,3202.9,87370],["2014-02-26",3184.49,3423.79,3184.49,3423.79,496910],["2014-02-27",3607.86,3663.08,3571.05,3571.05,848870],["2014-02-28",3534.23,3607.86,3442.19,3589.45,183580],["2014-03-03",3515.82,3571.05,3350.16,3350.16,257580],["2014-03-04",3313.34,3331.75,3202.9,3239.71,444710],["2014-03-05",3331.75,3386.97,3239.71,3386.97,368240],["2014-03-06",3386.97,3460.6,3258.12,3460.6,163360],["2014-03-07",3405.38,3497.42,3405.38,3442.19,228850],["2014-03-10",3442.19,3515.82,3423.79,3479.01,253490],["2014-03-11",3460.6,3479.01,3405.38,3405.38,118060],["2014-03-12",3386.97,3423.79,3313.34,3350.16,183140],["2014-03-13",3350.16,3386.97,3239.71,3294.94,205490],["2014-03-14",3313.34,3405.38,3294.94,3331.75,294530],["2014-03-17",3497.42,3497.42,3350.16,3368.57,164710],["2014-03-18",3386.97,3423.79,3350.16,3386.97,228350],["2014-03-19",3368.57,3442.19,3239.71,3405.38,256310],["2014-03-20",3405.38,3571.05,3386.97,3515.82,316920],["2014-03-21",3534.23,3626.27,3497.42,3571.05,427550],["2014-03-24",3571.05,3736.71,3534.23,3681.49,596990],["2014-03-25",3626.27,3699.9,3534.23,3534.23,550500],["2014-03-26",3571.05,3626.27,3386.97,3442.19,774150],["2014-03-27",3350.16,3442.19,3331.75,3405.38,232860],["2014-03-28",3442.19,3515.82,3423.79,3442.19,198980],["2014-03-31",3460.6,3460.6,3294.94,3313.34,317330],["2014-04-01",3258.12,3294.94,3147.68,3166.08,306800],["2014-04-02",3202.9,3202.9,2982.01,3092.45,138850],["2014-04-03",3129.27,3184.49,3092.45,3184.49,253740],["2014-04-04",3184.49,3276.53,3147.68,3258.12,214710],["2014-04-07",3221.31,3276.53,3202.9,3258.12,78310],["2014-04-08",3276.53,3276.53,3221.31,3276.53,97470],["2014-04-10",3258.12,3258.12,3202.9,3202.9,84270],["2014-04-11",3147.68,3202.9,3129.27,3129.27,154760],["2014-04-14",3147.68,3202.9,3092.45,3092.45,108960],["2014-04-15",3092.45,3110.86,3018.82,3018.82,67840],["2014-04-16",2982.01,2982.01,2816.34,2853.16,298490],["2014-04-17",2889.97,2908.38,2871.56,2908.38,227520],["2014-04-18",2908.38,2908.38,2779.53,2779.53,127560],["2014-04-21",2761.12,2779.53,2632.27,2669.08,128630],["2014-04-22",2705.9,2853.16,2632.27,2853.16,166130],["2014-04-23",2853.16,2908.38,2797.93,2834.75,72350],["2014-04-24",2834.75,2889.97,2742.71,2834.75,175730],["2014-04-25",2871.56,2871.56,2816.34,2834.75,33220],["2014-04-28",2834.75,2889.97,2816.34,2834.75,46330],["2014-04-29",2834.75,2834.75,2761.12,2797.93,192260],["2014-05-05",2834.75,2834.75,2669.08,2705.9,95190],["2014-05-06",2687.49,2705.9,2577.04,2669.08,230850],["2014-05-07",2705.9,2705.9,2632.27,2632.27,45960],["2014-05-08",2577.04,2577.04,2448.19,2448.19,590620],["2014-05-09",2356.15,2521.82,2356.15,2521.82,71190],["2014-05-12",2448.19,2448.19,2356.15,2356.15,283210],["2014-05-13",2374.56,2392.97,2264.12,2356.15,137940],["2014-05-14",2356.15,2485.01,2319.34,2485.01,154190],["2014-05-15",2521.82,2577.04,2374.56,2466.6,295070],["2014-05-16",2540.23,2558.64,2466.6,2540.23,42420],["2014-05-19",2540.23,2577.04,2485.01,2485.01,68130],["2014-05-20",2577.04,2613.86,2503.41,2577.04,290050],["2014-05-21",2577.04,2687.49,2577.04,2650.67,105970],["2014-05-22",2669.08,2705.9,2558.64,2558.64,77020],["2014-05-23",2503.41,2650.67,2503.41,2595.45,73490],["2014-05-26",2540.23,2595.45,2485.01,2558.64,36290],["2014-05-27",2558.64,2650.67,2558.64,2650.67,81990],["2014-05-28",2669.08,2687.49,2595.45,2650.67,61780],["2014-05-29",2595.45,2669.08,2595.45,2632.27,143480],["2014-05-30",2613.86,2650.67,2613.86,2650.67,47800],["2014-06-02",2613.86,2650.67,2595.45,2632.27,33400],["2014-06-03",2595.45,2632.27,2577.04,2632.27,64560],["2014-06-04",2632.27,2632.27,2540.23,2595.45,73810],["2014-06-05",2577.04,2595.45,2577.04,2595.45,18910],["2014-06-06",2613.86,2650.67,2595.45,2650.67,16570],["2014-06-09",2595.45,2705.9,2595.45,2650.67,92130],["2014-06-10",2650.67,2669.08,2650.67,2669.08,14340],["2014-06-11",2632.27,2687.49,2632.27,2669.08,16470],["2014-06-12",2650.67,2705.9,2650.67,2705.9,14710],["2014-06-13",2705.9,2705.9,2669.08,2705.9,66950],["2014-06-16",2705.9,2724.3,2687.49,2705.9,11610],["2014-06-17",2705.9,2705.9,2687.49,2705.9,19610],["2014-06-18",2705.9,2797.93,2705.9,2742.71,243000],["2014-06-19",2724.3,2889.97,2650.67,2889.97,214230],["2014-06-20",2908.38,2926.79,2797.93,2797.93,109870],["2014-06-23",2779.53,2816.34,2779.53,2779.53,89390],["2014-06-24",2761.12,2834.75,2761.12,2834.75,188240],["2014-06-25",2779.53,2853.16,2779.53,2853.16,24890],["2014-06-26",2853.16,2871.56,2779.53,2853.16,76110],["2014-06-27",2834.75,2834.75,2816.34,2834.75,316220],["2014-06-30",2816.34,2834.75,2816.34,2816.34,124770],["2014-07-01",2779.53,2834.75,2779.53,2816.34,61790],["2014-07-02",2834.75,2871.56,2834.75,2853.16,85720],["2014-07-03",2871.56,2926.79,2853.16,2908.38,92300],["2014-07-04",2926.79,2926.79,2871.56,2908.38,64310],["2014-07-07",2926.79,2926.79,2908.38,2908.38,70220],["2014-07-08",2871.56,2908.38,2834.75,2871.56,72900],["2014-07-09",2889.97,2889.97,2853.16,2871.56,42940],["2014-07-10",2853.16,2889.97,2816.34,2853.16,63120],["2014-07-11",2834.75,2853.16,2834.75,2834.75,59120],["2014-07-14",2816.34,2871.56,2816.34,2871.56,75610],["2014-07-15",2871.56,2889.97,2853.16,2889.97,116350],["2014-07-16",2908.38,2982.01,2889.97,2926.79,174550],["2014-07-17",2945.19,3037.23,2926.79,3000.42,246420],["2014-07-18",3000.42,3037.23,2945.19,2982.01,306370],["2014-07-21",2982.01,3000.42,2926.79,2945.19,115030],["2014-07-22",2908.38,2982.01,2908.38,2945.19,136160],["2014-07-23",2945.19,2945.19,2908.38,2926.79,96800],["2014-07-24",2926.79,2945.19,2908.38,2926.79,47340],["2014-07-25",2926.79,2945.19,2908.38,2908.38,70620],["2014-07-28",2834.75,2908.38,2761.12,2761.12,106160],["2014-07-29",2779.53,2779.53,2742.71,2779.53,23730],["2014-07-30",2816.34,2834.75,2761.12,2779.53,26000],["2014-07-31",2797.93,2816.34,2779.53,2797.93,27860],["2014-08-01",2761.12,2797.93,2742.71,2761.12,30510],["2014-08-04",2761.12,2797.93,2761.12,2779.53,53040],["2014-08-05",2779.53,2816.34,2779.53,2816.34,35440],["2014-08-06",2816.34,2853.16,2816.34,2816.34,37490],["2014-08-07",2816.34,2834.75,2779.53,2816.34,54070],["2014-08-08",2816.34,2816.34,2779.53,2816.34,36320],["2014-08-11",2816.34,2834.75,2816.34,2816.34,45140],["2014-08-12",2816.34,2834.75,2797.93,2816.34,27930],["2014-08-13",2797.93,2834.75,2797.93,2816.34,72250],["2014-08-14",2816.34,2926.79,2816.34,2871.56,182990],["2014-08-15",2889.97,2945.19,2853.16,2908.38,153010],["2014-08-18",2926.79,3037.23,2926.79,2982.01,260460],["2014-08-19",3037.23,3037.23,2945.19,3000.42,125740],["2014-08-20",3000.42,3000.42,2963.6,2982.01,74240],["2014-08-21",2982.01,3000.42,2945.19,2982.01,137670],["2014-08-22",2982.01,2982.01,2908.38,2908.38,67250],["2014-08-25",2963.6,2963.6,2908.38,2908.38,109420],["2014-08-26",2908.38,3018.82,2908.38,3018.82,293030],["2014-08-27",3037.23,3037.23,2945.19,2945.19,107660],["2014-08-28",2945.19,3000.42,2945.19,3000.42,94180],["2014-08-29",2963.6,3037.23,2963.6,3000.42,147080],["2014-09-03",3037.23,3037.23,3000.42,3018.82,144970],["2014-09-04",3000.42,3037.23,2982.01,3037.23,158070],["2014-09-05",3037.23,3092.45,3018.82,3037.23,200640],["2014-09-08",3037.23,3239.71,3037.23,3184.49,422530],["2014-09-09",3184.49,3184.49,3018.82,3055.64,210150],["2014-09-10",3000.42,3074.05,2963.6,3074.05,114670],["2014-09-11",3037.23,3129.27,3037.23,3074.05,129290],["2014-09-12",3110.86,3110.86,3074.05,3074.05,110280],["2014-09-15",3074.05,3129.27,3074.05,3074.05,214100],["2014-09-16",3037.23,3074.05,2982.01,3055.64,78840],["2014-09-17",3018.82,3074.05,3018.82,3018.82,126340],["2014-09-18",3037.23,3037.23,2926.79,2926.79,1318720],["2014-09-19",2926.79,3018.82,2926.79,3018.82,78110],["2014-09-22",3018.82,3018.82,2982.01,3018.82,64610],["2014-09-23",2982.01,3037.23,2982.01,3000.42,49620],["2014-09-24",3000.42,3018.82,2982.01,3000.42,1275210],["2014-09-25",2982.01,3000.42,2945.19,3000.42,147370],["2014-09-26",3000.42,3055.64,3000.42,3037.23,59530],["2014-09-29",3000.42,3037.23,3000.42,3037.23,52330],["2014-09-30",3000.42,3037.23,2982.01,3037.23,1273100],["2014-10-01",3037.23,3055.64,3018.82,3055.64,94440],["2014-10-02",3055.64,3074.05,3037.23,3074.05,60020],["2014-10-03",3092.45,3276.53,3092.45,3276.53,904570],["2014-10-06",3276.53,3276.53,3184.49,3258.12,107090],["2014-10-07",3221.31,3294.94,3184.49,3184.49,96510],["2014-10-08",3184.49,3239.71,3129.27,3166.08,160980],["2014-10-09",3184.49,3294.94,3184.49,3202.9,209420],["2014-10-10",3276.53,3313.34,3202.9,3221.31,348800],["2014-10-13",3239.71,3386.97,3239.71,3350.16,260940],["2014-10-14",3350.16,3350.16,3166.08,3184.49,233030],["2014-10-15",3184.49,3202.9,3110.86,3129.27,325320],["2014-10-16",3092.45,3147.68,2982.01,3037.23,372310],["2014-10-17",3074.05,3092.45,3000.42,3018.82,335580],["2014-10-20",3074.05,3092.45,3000.42,3055.64,192850],["2014-10-21",3055.64,3147.68,3037.23,3074.05,172280],["2014-10-22",3129.27,3129.27,3055.64,3092.45,249630],["2014-10-23",3171.75,3191.57,3092.45,3132.1,234530],["2014-10-24",3132.1,3151.92,3112.28,3151.92,166540],["2014-10-27",3092.45,3092.45,2993.34,2993.34,196860],["2014-10-28",3052.81,3052.81,2953.69,2993.34,116780],["2014-10-29",3032.98,3032.98,2973.51,3013.16,78040],["2014-10-30",3013.16,3032.98,3013.16,3013.16,111290],["2014-10-31",3052.81,3052.81,2993.34,3032.98,109240],["2014-11-03",3032.98,3112.28,3013.16,3112.28,152700],["2014-11-04",3072.63,3112.28,3052.81,3112.28,43410],["2014-11-05",3052.81,3092.45,3013.16,3092.45,73270],["2014-11-06",3032.98,3092.45,3013.16,3072.63,71240],["2014-11-07",3052.81,3092.45,3032.98,3052.81,44080],["2014-11-10",3072.63,3112.28,3052.81,3072.63,47370],["2014-11-11",3072.63,3092.45,3072.63,3092.45,105030],["2014-11-12",3112.28,3112.28,3072.63,3092.45,61500],["2014-11-13",3112.28,3132.1,3072.63,3092.45,102730],["2014-11-14",3092.45,3290.69,3092.45,3270.86,460360],["2014-11-17",3330.33,3409.63,3330.33,3369.98,278410],["2014-11-18",3389.8,3508.74,3369.98,3429.45,410530],["2014-11-19",3429.45,3449.27,3350.16,3350.16,198090],["2014-11-20",3350.16,3469.1,3350.16,3409.63,172370],["2014-11-21",3369.98,3429.45,3330.33,3350.16,215190],["2014-11-24",3330.33,3330.33,3290.69,3290.69,146690],["2014-11-25",3310.51,3469.1,3290.69,3449.27,96870],["2014-11-26",3369.98,3429.45,3290.69,3369.98,130370],["2014-11-27",3369.98,3369.98,3310.51,3369.98,63940],["2014-11-28",3369.98,3449.27,3350.16,3369.98,130170],["2014-12-01",3369.98,3449.27,3369.98,3409.63,72740],["2014-12-02",3409.63,3429.45,3409.63,3409.63,73770],["2014-12-03",3409.63,3429.45,3369.98,3389.8,85580],["2014-12-04",3409.63,3568.22,3409.63,3449.27,425260],["2014-12-05",3488.92,3488.92,3409.63,3449.27,105480],["2014-12-08",3449.27,3449.27,3389.8,3389.8,79250],["2014-12-09",3369.98,3389.8,3231.22,3231.22,269760],["2014-12-10",3290.69,3350.16,3211.39,3330.33,111740],["2014-12-11",3270.86,3350.16,3270.86,3310.51,97270],["2014-12-12",3310.51,3389.8,3310.51,3389.8,138030],["2014-12-15",3389.8,3389.8,3310.51,3310.51,65730],["2014-12-16",3310.51,3330.33,3231.22,3290.69,91340],["2014-12-17",3290.69,3290.69,3072.63,3072.63,399810],["2014-12-18",3112.28,3191.57,3112.28,3112.28,92940],["2014-12-19",3132.1,3151.92,3052.81,3052.81,113190],["2014-12-22",3072.63,3171.75,3072.63,3112.28,20540],["2014-12-23",3092.45,3151.92,3072.63,3112.28,41600],["2014-12-24",3151.92,3151.92,3092.45,3092.45,69810],["2014-12-25",3112.28,3112.28,3052.81,3092.45,62550],["2014-12-26",3052.81,3072.63,3032.98,3052.81,53560],["2014-12-29",3052.81,3052.81,2953.69,2993.34,81570],["2014-12-30",2993.34,3072.63,2933.87,3052.81,33150],["2014-12-31",3052.81,3171.75,3052.81,3171.75,66160],["2015-01-05",3171.75,3171.75,3132.1,3171.75,13850],["2015-01-06",3112.28,3231.22,3072.63,3171.75,71980],["2015-01-07",3171.75,3171.75,3112.28,3112.28,32310],["2015-01-08",3151.92,3171.75,3112.28,3132.1,29430],["2015-01-09",3151.92,3211.39,3151.92,3191.57,74570],["2015-01-12",3211.39,3270.86,3171.75,3171.75,78380],["2015-01-13",3211.39,3211.39,3171.75,3191.57,70410],["2015-01-14",3211.39,3211.39,3132.1,3211.39,45750],["2015-01-15",3191.57,3231.22,3171.75,3191.57,77420],["2015-01-16",3191.57,3211.39,3191.57,3191.57,26830],["2015-01-19",3231.22,3350.16,3231.22,3231.22,377320],["2015-01-20",3251.04,3350.16,3251.04,3290.69,155740],["2015-01-21",3270.86,3310.51,3270.86,3310.51,43440],["2015-01-22",3290.69,3310.51,3270.86,3270.86,52050],["2015-01-23",3310.51,3310.51,3270.86,3290.69,62020],["2015-01-26",3350.16,3350.16,3290.69,3330.33,55290],["2015-01-27",3350.16,3369.98,3270.86,3310.51,130570],["2015-01-28",3310.51,3350.16,3290.69,3330.33,89530],["2015-01-29",3350.16,3350.16,3310.51,3330.33,50900],["2015-01-30",3330.33,3330.33,3251.04,3270.86,86350],["2015-02-02",3290.69,3290.69,3231.22,3231.22,31030],["2015-02-03",3270.86,3270.86,3132.1,3171.75,160630],["2015-02-04",3191.57,3270.86,3191.57,3270.86,44000],["2015-02-05",3251.04,3251.04,3251.04,3251.04,1100],["2015-02-06",3211.39,3290.69,3211.39,3251.04,69420],["2015-02-09",3251.04,3251.04,3211.39,3211.39,37340],["2015-02-10",3231.22,3231.22,3211.39,3211.39,19720],["2015-02-11",3231.22,3290.69,3211.39,3231.22,11400],["2015-02-12",3290.69,3290.69,3251.04,3270.86,19930],["2015-02-13",3290.69,3310.51,3270.86,3270.86,24540],["2015-02-24",3231.22,3310.51,3231.22,3310.51,3550],["2015-02-25",3270.86,3310.51,3270.86,3310.51,12370],["2015-02-26",3290.69,3330.33,3270.86,3330.33,28290],["2015-02-27",3330.33,3350.16,3310.51,3310.51,68060],["2015-03-02",3290.69,3528.57,3290.69,3508.74,383130],["2015-03-03",3568.22,3706.98,3568.22,3627.69,411580],["2015-03-04",3647.51,3746.63,3647.51,3746.63,364570],["2015-03-05",3766.45,3865.57,3766.45,3786.27,428510],["2015-03-06",3806.1,3925.04,3786.27,3905.21,339270],["2015-03-09",3905.21,3905.21,3845.74,3865.57,286510],["2015-03-10",3845.74,4043.98,3845.74,3944.86,335480],["2015-03-11",3925.04,4004.33,3885.39,3925.04,196760],["2015-03-12",3905.21,3905.21,3865.57,3865.57,212770],["2015-03-13",3865.57,3865.57,3726.8,3726.8,262620],["2015-03-16",3726.8,3885.39,3687.16,3786.27,221350],["2015-03-17",3845.74,3925.04,3845.74,3905.21,254200],["2015-03-18",3925.04,4024.15,3905.21,3944.86,421640],["2015-03-19",3944.86,4024.15,3944.86,3964.68,59020],["2015-03-20",3964.68,3984.51,3885.39,3944.86,112490],["2015-03-23",3905.21,3944.86,3766.45,3885.39,80940],["2015-03-24",3806.1,3885.39,3746.63,3786.27,74540],["2015-03-25",3845.74,3925.04,3806.1,3806.1,73100],["2015-03-26",3806.1,3905.21,3806.1,3845.74,72110],["2015-03-27",3845.74,3885.39,3806.1,3825.92,91400],["2015-03-30",3865.57,3865.57,3806.1,3825.92,210540],["2015-03-31",3885.39,3885.39,3825.92,3845.74,149310],["2015-04-01",3905.21,3984.51,3845.74,3925.04,411880],["2015-04-02",3944.86,3944.86,3885.39,3944.86,80720],["2015-04-03",3944.86,4202.56,3944.86,4202.56,373920],["2015-04-06",4420.62,4440.45,4321.51,4361.15,218730],["2015-04-07",4361.15,4420.62,4321.51,4361.15,236710],["2015-04-08",4361.15,4380.98,4281.86,4361.15,238950],["2015-04-09",4380.98,4618.86,4321.51,4519.74,312650],["2015-04-10",4519.74,4539.56,4361.15,4361.15,292920],["2015-04-13",4361.15,4499.92,4361.15,4420.62,180270],["2015-04-14",4420.62,4499.92,4143.09,4182.74,571300],["2015-04-15",4182.74,4341.33,4063.8,4202.56,585020],["2015-04-16",4321.51,4341.33,4202.56,4281.86,242760],["2015-04-17",4281.86,4361.15,4242.21,4341.33,167900],["2015-04-20",4341.33,4341.33,4202.56,4242.21,148450],["2015-04-21",4242.21,4460.27,4222.39,4361.15,261440],["2015-04-22",4420.62,4440.45,4281.86,4321.51,79950],["2015-04-23",4400.8,4400.8,4222.39,4321.51,147970],["2015-04-24",4242.21,4321.51,4182.74,4262.03,195190],["2015-04-27",4242.21,4262.03,4083.62,4083.62,285110],["2015-05-04",4083.62,4083.62,3806.1,3806.1,345180],["2015-05-05",3687.16,3726.8,3568.22,3726.8,293930],["2015-05-06",3647.51,3746.63,3508.74,3508.74,214990],["2015-05-07",3449.27,3726.8,3449.27,3726.8,282120],["2015-05-08",3766.45,3806.1,3647.51,3766.45,50560],["2015-05-11",3746.63,3746.63,3667.33,3687.16,80880],["2015-05-12",3667.33,3726.8,3607.86,3687.16,248280],["2015-05-13",3726.8,3944.86,3687.16,3905.21,278650],["2015-05-14",4004.33,4162.92,3964.68,4162.92,491870],["2015-05-15",4182.74,4321.51,3964.68,4063.8,233920],["2015-05-18",3944.86,4063.8,3845.74,3885.39,321540],["2015-05-19",3885.39,4143.09,3885.39,4143.09,334270],["2015-05-20",4222.39,4341.33,4103.45,4103.45,353650],["2015-05-21",4103.45,4162.92,4004.33,4103.45,207520],["2015-05-22",4103.45,4202.56,4043.98,4043.98,191080],["2015-05-25",4024.15,4222.39,3925.04,4162.92,322650],["2015-05-26",4162.92,4162.92,4043.98,4043.98,236720],["2015-05-27",4103.45,4103.45,3964.68,4024.15,228380],["2015-05-28",3984.51,4143.09,3964.68,4043.98,336990],["2015-05-29",3984.51,4063.8,3964.68,3964.68,91610],["2015-06-01",3964.68,3984.51,3905.21,3905.21,104610],["2015-06-02",3885.39,3925.04,3825.92,3825.92,182570],["2015-06-03",3825.92,3964.68,3825.92,3905.21,93250],["2015-06-04",3944.86,3964.68,3885.39,3905.21,124780],["2015-06-05",3925.04,3964.68,3865.57,3925.04,116240],["2015-06-08",3944.86,3964.68,3885.39,3905.21,206420],["2015-06-09",3905.21,3905.21,3806.1,3806.1,193850],["2015-06-10",3865.57,3865.57,3746.63,3806.1,144020],["2015-06-11",3806.1,3845.74,3766.45,3786.27,134330],["2015-06-12",3786.27,3944.86,3746.63,3905.21,301010],["2015-06-15",3905.21,3905.21,3845.74,3865.57,72500],["2015-06-16",3865.57,4004.33,3865.57,3905.21,214210],["2015-06-17",3865.57,4143.09,3825.92,4103.45,626470],["2015-06-18",4143.09,4143.09,4063.8,4083.62,151220],["2015-06-19",4103.45,4123.27,4043.98,4043.98,178120],["2015-06-22",4024.15,4063.8,3984.51,4043.98,211640],["2015-06-23",4004.33,4083.62,3984.51,4004.33,98930],["2015-06-24",4004.33,4043.98,4004.33,4024.15,93250],["2015-06-25",4043.98,4043.98,3984.51,3984.51,82980],["2015-06-26",3984.51,4024.15,3925.04,3925.04,163380],["2015-06-29",3905.21,3925.04,3845.74,3865.57,77030],["2015-06-30",3865.57,3885.39,3786.27,3845.74,105820],["2015-07-01",3806.1,3865.57,3746.63,3766.45,186120],["2015-07-02",3766.45,3905.21,3766.45,3905.21,89800],["2015-07-03",3885.39,3964.68,3845.74,3865.57,109990],["2015-07-06",3885.39,3944.86,3885.39,3944.86,149640],["2015-07-07",3944.86,3944.86,3905.21,3905.21,58960],["2015-07-08",3905.21,3905.21,3845.74,3885.39,189540],["2015-07-09",3905.21,3905.21,3845.74,3885.39,67030],["2015-07-10",3885.39,3905.21,3845.74,3865.57,86180],["2015-07-13",3865.57,3885.39,3845.74,3885.39,56220],["2015-07-14",3885.39,4063.8,3885.39,4024.15,253050],["2015-07-15",4004.33,4024.15,3964.68,4004.33,98940],["2015-07-16",4004.33,4024.15,3964.68,4004.33,84710],["2015-07-17",4004.33,4143.09,4004.33,4043.98,221020],["2015-07-20",4043.98,4043.98,3944.86,4004.33,128510],["2015-07-21",3984.51,4063.8,3925.04,3984.51,73870],["2015-07-22",3944.86,4024.15,3944.86,4004.33,119970],["2015-07-23",3984.51,4222.39,3984.51,4162.92,420060],["2015-07-24",4162.92,4281.86,4123.27,4202.56,231240],["2015-07-27",4222.39,4301.68,4182.74,4262.03,140730],["2015-07-28",4262.03,4341.33,4202.56,4202.56,298710],["2015-07-29",4202.56,4262.03,4162.92,4162.92,248660],["2015-07-30",4301.68,4321.51,4202.56,4202.56,217030],["2015-07-31",4262.03,4301.68,4202.56,4202.56,137920],["2015-08-03",4202.56,4202.56,4004.33,4083.62,83850],["2015-08-04",4083.62,4123.27,3984.51,4063.8,43310],["2015-08-05",4083.62,4143.09,4043.98,4123.27,91690],["2015-08-06",4123.27,4162.92,4063.8,4143.09,63480],["2015-08-07",4143.09,4143.09,4083.62,4123.27,22190],["2015-08-10",4162.92,4182.74,4123.27,4182.74,60870],["2015-08-11",4222.39,4222.39,4143.09,4182.74,83830],["2015-08-12",4143.09,4143.09,4063.8,4123.27,73610],["2015-08-13",4024.15,4083.62,3984.51,4004.33,64270],["2015-08-14",3984.51,4123.27,3984.51,4043.98,61830],["2015-08-17",4063.8,4123.27,4043.98,4043.98,126180],["2015-08-18",4043.98,4103.45,4043.98,4103.45,46110],["2015-08-19",4024.15,4103.45,4024.15,4063.8,64400],["2015-08-20",4083.62,4083.62,4043.98,4063.8,64730],["2015-08-21",4063.8,4063.8,3964.68,4024.15,151410],["2015-08-24",3905.21,3964.68,3746.63,3746.63,182070],["2015-08-25",3627.69,3885.39,3627.69,3786.27,188090],["2015-08-26",4024.15,4024.15,3825.92,3905.21,84140],["2015-08-27",3964.68,3984.51,3905.21,3984.51,49980],["2015-08-28",3944.86,4024.15,3944.86,3984.51,60910],["2015-08-31",3984.51,4043.98,3984.51,4043.98,76460],["2015-09-01",4043.98,4063.8,4043.98,4063.8,28490],["2015-09-03",4063.8,4083.62,4024.15,4043.98,49930],["2015-09-04",4063.8,4063.8,4043.98,4063.8,24540],["2015-09-07",4043.98,4063.8,4043.98,4063.8,24730],["2015-09-08",3964.68,4123.27,3964.68,4103.45,67170],["2015-09-09",4123.27,4143.09,4083.62,4103.45,32820],["2015-09-10",4103.45,4143.09,4103.45,4103.45,19850],["2015-09-11",4123.27,4242.21,4123.27,4162.92,88120],["2015-09-14",4162.92,4262.03,4123.27,4222.39,172580],["2015-09-15",4222.39,4242.21,4162.92,4162.92,48920],["2015-09-16",4202.56,4222.39,4143.09,4202.56,80080],["2015-09-17",4202.56,4281.86,4202.56,4222.39,70710],["2015-09-18",4262.03,4281.86,4242.21,4242.21,75880],["2015-09-21",4242.21,4262.03,4162.92,4242.21,44930],["2015-09-22",4242.21,4262.03,4182.74,4242.21,90340],["2015-09-23",4263.21,4368.22,4263.21,4326.22,23550],["2015-09-24",4368.22,4368.22,4284.21,4305.21,36970],["2015-09-25",4326.22,4368.22,4263.21,4368.22,33600],["2015-09-28",4368.22,4410.22,4368.22,4368.22,48630],["2015-09-29",4515.22,4515.22,4368.22,4389.22,66540],["2015-09-30",4494.22,4494.22,4389.22,4410.22,48050],["2015-10-01",4452.22,4704.23,4410.22,4704.23,239510],["2015-10-02",4830.24,4998.25,4767.24,4956.25,188980],["2015-10-05",5040.25,5040.25,4830.24,4956.25,96920],["2015-10-06",4956.25,5019.25,4872.24,4956.25,166720],["2015-10-07",4977.25,5229.26,4914.24,5145.26,238710],["2015-10-08",5166.26,5439.27,5166.26,5355.27,213420],["2015-10-09",5355.27,5397.27,5271.26,5355.27,139710],["2015-10-12",5355.27,5628.28,5355.27,5628.28,165180],["2015-10-13",5628.28,6006.3,5586.28,6006.3,390890],["2015-10-14",6006.3,6237.31,5859.29,5964.3,213530],["2015-10-15",5964.3,6027.3,5880.29,6027.3,96660],["2015-10-16",6090.3,6132.31,5817.29,5880.29,158320],["2015-10-19",5817.29,6090.3,5817.29,5985.3,189570],["2015-10-20",6090.3,6090.3,5922.3,6027.3,72610],["2015-10-21",6069.3,6447.32,6027.3,6447.32,361450],["2015-10-22",6510.32,6825.34,6447.32,6678.33,190760],["2015-10-23",6888.34,7140.36,6678.33,7140.36,264650],["2015-10-26",7140.36,7308.36,6930.35,7119.35,222530],["2015-10-27",7014.35,7602.38,7014.35,7518.37,714990],["2015-10-28",7518.37,7875.39,7518.37,7665.38,355000],["2015-10-29",7707.38,7749.39,7413.37,7707.38,140560],["2015-10-30",7560.38,7686.38,7182.36,7182.36,258480],["2015-11-02",6825.34,6909.34,6699.33,6699.33,374640],["2015-11-03",6489.32,6930.35,6363.32,6657.33,159300],["2015-11-04",6909.34,6909.34,6300.31,6531.33,158860],["2015-11-05",6720.33,6720.33,6363.32,6405.32,68040],["2015-11-06",6405.32,6405.32,6111.3,6174.31,73110],["2015-11-09",5985.3,6594.33,5985.3,6594.33,187690],["2015-11-10",6720.33,7014.35,6615.33,7014.35,223070],["2015-11-11",7035.35,7224.36,7014.35,7014.35,247160],["2015-11-12",7014.35,7014.35,6720.33,6930.35,102650],["2015-11-13",6846.34,7077.35,6846.34,7077.35,71670],["2015-11-16",7077.35,7455.37,7035.35,7287.36,362100],["2015-11-17",7350.37,7371.37,7056.35,7056.35,94360],["2015-11-18",7056.35,7245.36,6993.35,7245.36,63600],["2015-11-19",7245.36,7245.36,7098.35,7140.36,100470],["2015-11-20",7098.35,7203.36,6951.35,6951.35,140270],["2015-11-23",6951.35,6972.35,6720.33,6720.33,134710],["2015-11-24",6573.33,6762.34,6510.32,6531.33,173610],["2015-11-25",6405.32,6909.34,6405.32,6531.33,106990],["2015-11-26",6531.33,6762.34,6531.33,6615.33,28880],["2015-11-27",6615.33,6825.34,6510.32,6594.33,38590],["2015-11-30",6888.34,6888.34,6300.31,6657.33,33290],["2015-12-01",6825.34,6825.34,6657.33,6699.33,50330],["2015-12-02",6720.33,6825.34,6720.33,6804.34,38070],["2015-12-03",6762.34,6783.34,6636.33,6783.34,64260],["2015-12-04",6741.34,6741.34,6657.33,6699.33,68960],["2015-12-07",6615.33,6804.34,6615.33,6720.33,19330],["2015-12-08",6636.33,7182.36,6615.33,7182.36,78480],["2015-12-09",7245.36,7455.37,7035.35,7182.36,81450],["2015-12-10",7245.36,7329.37,7098.35,7245.36,2260],["2015-12-11",7077.35,7371.37,7077.35,7245.36,45820],["2015-12-14",7245.36,7308.36,7140.36,7224.36,62900],["2015-12-15",7329.37,7329.37,7140.36,7329.37,106400],["2015-12-16",7350.37,7833.39,7329.37,7833.39,256790],["2015-12-17",7980.4,8316.41,7980.4,8316.41,186280],["2015-12-18",8547.43,8652.43,8274.41,8421.42,124210],["2015-12-21",8274.41,8568.43,8085.4,8295.41,41380],["2015-12-22",8295.41,8400.42,8295.41,8316.41,34780],["2015-12-23",8190.41,8337.42,8085.4,8106.4,60530],["2015-12-24",8106.4,8673.43,8106.4,8652.43,441030],["2015-12-25",8652.43,9072.45,8610.43,8610.43,104100],["2015-12-28",8631.43,8988.45,8610.43,8610.43,151940],["2015-12-29",8673.43,8799.44,8484.42,8484.42,70570],["2015-12-30",8484.42,8610.43,8295.41,8505.42,103740],["2015-12-31",8505.42,8820.44,8442.42,8694.43,89430],["2016-01-04",8820.44,9219.46,8820.44,9198.46,137010],["2016-01-05",9240.46,9282.46,9030.45,9114.45,113910],["2016-01-06",9177.46,9219.46,8820.44,9219.46,80970],["2016-01-07",9219.46,9219.46,8610.43,8925.44,124930],["2016-01-08",8673.43,8925.44,8400.42,8400.42,207440],["2016-01-11",8400.42,8505.42,8106.4,8127.4,66000],["2016-01-12",8127.4,8484.42,8127.4,8484.42,115360],["2016-01-13",8715.43,8820.44,8295.41,8295.41,32200],["2016-01-14",8190.41,8253.41,7959.4,7980.4,126070],["2016-01-15",8169.41,8295.41,7980.4,8295.41,144430],["2016-01-18",8295.41,8295.41,7959.4,8106.4,133420],["2016-01-19",8190.41,8190.41,7980.4,8169.41,70920],["2016-01-20",8232.41,8274.41,8085.4,8085.4,78060],["2016-01-21",8169.41,8253.41,7896.39,8085.4,67510],["2016-01-22",8085.4,8211.41,7980.4,8001.4,85390],["2016-01-25",8190.41,8505.42,8085.4,8463.42,103750],["2016-01-26",8337.42,8337.42,8085.4,8148.41,54560],["2016-01-27",8022.4,8190.41,7707.38,7770.39,300050],["2016-01-28",7350.37,7602.38,7245.36,7245.36,307180],["2016-01-29",7140.36,7350.37,7035.35,7119.35,145010],["2016-02-01",6972.35,7245.36,6825.34,7014.35,76760],["2016-02-02",7140.36,7140.36,6825.34,6972.35,30790],["2016-02-03",6846.34,7224.36,6762.34,7224.36,61980],["2016-02-04",7098.35,7350.37,7098.35,7140.36,24960],["2016-02-05",7224.36,7245.36,7098.35,7224.36,7870],["2016-02-15",7098.35,7182.36,6930.35,7035.35,38680],["2016-02-16",7056.35,7245.36,6951.35,7140.36,58670],["2016-02-17",7161.36,7161.36,7035.35,7119.35,20060],["2016-02-18",7203.36,7203.36,6993.35,6993.35,89830],["2016-02-19",6993.35,7203.36,6993.35,7035.35,121750],["2016-02-22",7056.35,7350.37,7056.35,7350.37,88240],["2016-02-23",7350.37,7749.39,7350.37,7665.38,203910],["2016-02-24",7560.38,7665.38,7350.37,7602.38,189620],["2016-02-25",7602.38,7602.38,7161.36,7245.36,102540],["2016-02-26",7245.36,7350.37,7056.35,7098.35,77100],["2016-02-29",7035.35,7140.36,6615.33,6615.33,214650],["2016-03-01",6405.32,6552.33,6300.31,6363.32,213180],["2016-03-02",6363.32,6636.33,6363.32,6426.32,106140],["2016-03-03",6426.32,6741.34,6426.32,6741.34,92230],["2016-03-04",6741.34,6741.34,6594.33,6594.33,107600],["2016-03-07",6594.33,6657.33,6468.32,6510.32,67370],["2016-03-08",6573.33,6594.33,6468.32,6468.32,73330],["2016-03-09",6489.32,6552.33,6426.32,6510.32,48100],["2016-03-10",6342.32,6594.33,6342.32,6405.32,71660],["2016-03-11",6447.32,6510.32,6363.32,6363.32,79560],["2016-03-14",6468.32,6468.32,6090.3,6090.3,308090],["2016-03-15",6111.3,6132.31,5670.28,5670.28,406870],["2016-03-16",5733.29,5964.3,5712.28,5880.29,65130],["2016-03-17",5985.3,6069.3,5901.29,6048.3,57860],["2016-03-18",6027.3,6027.3,5901.29,5943.3,80830],["2016-03-21",6090.3,6153.31,5964.3,6048.3,72880],["2016-03-22",6153.31,6384.32,6090.3,6279.31,160480],["2016-03-23",6300.31,6489.32,6300.31,6468.32,96340],["2016-03-24",6531.33,6594.33,6195.31,6258.31,192030],["2016-03-25",6216.31,6258.31,6048.3,6258.31,304470],["2016-03-28",6279.31,6279.31,6090.3,6132.31,72930],["2016-03-29",6174.31,6405.32,6174.31,6300.31,224570],["2016-03-30",6321.31,6321.31,6090.3,6237.31,81210],["2016-03-31",6132.31,6342.32,6132.31,6321.31,259960],["2016-04-01",6300.31,6321.31,6237.31,6300.31,249560],["2016-04-04",6321.31,6405.32,6279.31,6363.32,358020],["2016-04-05",6300.31,6405.32,6300.31,6384.32,32930],["2016-04-06",6384.32,6384.32,6111.3,6111.3,75450],["2016-04-07",6048.3,6363.32,6048.3,6342.32,114120],["2016-04-08",6342.32,6405.32,6300.31,6384.32,94130],["2016-04-11",6510.32,6825.34,6510.32,6825.34,287140],["2016-04-12",7098.35,7140.36,6930.35,7077.35,210230],["2016-04-13",7056.35,7350.37,6930.35,7056.35,140290],["2016-04-14",7056.35,7287.36,7056.35,7245.36,178320],["2016-04-15",7140.36,7329.37,7035.35,7035.35,99540],["2016-04-19",6930.35,7056.35,6741.34,6762.34,128400],["2016-04-20",6762.34,6867.34,6531.33,6720.33,138520],["2016-04-21",6720.33,6846.34,6699.33,6846.34,59260],["2016-04-22",6867.34,6930.35,6783.34,6783.34,46780],["2016-04-25",6930.35,7161.36,6783.34,7119.35,138250],["2016-04-26",7140.36,7455.37,7035.35,7329.37,148990],["2016-04-27",7392.37,7770.39,7329.37,7686.38,178990],["2016-04-28",7686.38,7686.38,7434.37,7497.37,138140],["2016-04-29",7056.35,7539.38,7056.35,7497.37,112540],["2016-05-04",7560.38,7644.38,7371.37,7602.38,59530],["2016-05-05",7602.38,7644.38,7455.37,7476.37,60900],["2016-05-06",7413.37,7623.38,7392.37,7581.38,131130],["2016-05-09",7644.38,7917.39,7581.38,7749.39,161540],["2016-05-10",7770.39,7770.39,7644.38,7749.39,31900],["2016-05-11",7833.39,7833.39,7728.39,7770.39,86690],["2016-05-12",8075.96,8075.96,7835.87,7835.87,83290],["2016-05-13",7835.87,7901.35,7835.87,7835.87,93570],["2016-05-16",7835.87,8010.48,7748.56,7901.35,59040],["2016-05-17",7945.0,7988.66,7901.35,7945.0,16480],["2016-05-18",7966.83,7966.83,7814.04,7814.04,60480],["2016-05-19",7857.69,7901.35,7792.21,7857.69,70820],["2016-05-20",7857.69,7901.35,7835.87,7879.52,72200],["2016-05-23",7857.69,7857.69,7530.29,7530.29,29230],["2016-05-24",7617.6,7857.69,7617.6,7792.21,140710],["2016-05-25",7901.35,7901.35,7792.21,7901.35,6510],["2016-05-26",7901.35,7901.35,7792.21,7857.69,34360],["2016-05-27",7857.69,7879.52,7661.25,7857.69,70730],["2016-05-30",7857.69,8185.1,7835.87,8163.27,58350],["2016-05-31",8250.58,8337.89,8141.44,8250.58,39940],["2016-06-01",8185.1,8337.89,8075.96,8294.23,38850],["2016-06-02",8250.58,8512.5,8185.1,8403.37,42850],["2016-06-03",8512.5,8512.5,8185.1,8206.93,27390],["2016-06-06",8206.93,8272.41,8075.96,8185.1,39230],["2016-06-07",8185.1,8185.1,8097.79,8119.62,18290],["2016-06-08",8097.79,8403.37,8097.79,8294.23,113490],["2016-06-09",8294.23,8337.89,8185.1,8185.1,22960],["2016-06-10",8185.1,8359.71,8185.1,8294.23,24700],["2016-06-13",8294.23,8316.06,8228.75,8272.41,18160],["2016-06-14",8316.06,8359.71,8228.75,8294.23,124550],["2016-06-15",8316.06,8861.73,8294.23,8861.73,206260],["2016-06-16",9167.31,9276.45,8905.39,9014.52,83610],["2016-06-17",8839.91,9320.1,8839.91,9210.96,345400],["2016-06-20",9210.96,9560.2,8992.7,9560.2,130670],["2016-06-21",9778.46,9822.12,9298.27,9298.27,214050],["2016-06-22",9298.27,9669.33,9298.27,9625.68,168400],["2016-06-23",9800.29,10084.04,9800.29,9953.08,254500],["2016-06-24",10040.39,10062.21,9276.45,9974.91,198790],["2016-06-27",9974.91,9974.91,9603.85,9953.08,166700],["2016-06-28",9822.12,10302.31,9822.12,10236.83,230520],["2016-06-29",10258.66,10804.33,10258.66,10804.33,293970],["2016-06-30",11022.6,11350.0,10804.33,10913.47,240660],["2016-07-01",10891.64,11131.73,10891.64,11022.6,192580],["2016-07-04",11022.6,11786.54,11022.6,11786.54,325170],["2016-07-05",12004.81,12004.81,11240.87,11350.0,148550],["2016-07-06",11240.87,12004.81,11131.73,11786.54,273370],["2016-07-07",12004.81,12223.08,11786.54,11895.68,183210],["2016-07-08",11895.68,12113.95,11350.0,11568.27,205670],["2016-07-11",11677.41,11677.41,10760.68,10760.68,237700],["2016-07-12",10586.06,10607.89,10018.56,10258.66,406940],["2016-07-13",9909.43,10913.47,9909.43,10913.47,82220],["2016-07-14",10913.47,10913.47,10149.52,10149.52,99030],["2016-07-15",9712.98,9931.25,9451.06,9451.06,234610],["2016-07-18",9167.31,9865.77,9058.18,9538.37,64150],["2016-07-19",9603.85,9712.98,9429.23,9516.54,55300],["2016-07-20",8949.04,9603.85,8861.73,8861.73,86900],["2016-07-21",8861.73,9363.75,8403.37,8839.91,278160],["2016-07-22",8643.46,8949.04,8621.64,8665.29,86110],["2016-07-25",8512.5,8730.77,8294.23,8730.77,178810],["2016-07-26",8730.77,8839.91,8621.64,8730.77,83180],["2016-07-27",8730.77,9254.62,8730.77,9167.31,79040],["2016-07-28",9232.79,9232.79,9123.66,9167.31,112710],["2016-07-29",9123.66,9276.45,9036.35,9080.0,70280],["2016-08-01",9101.83,9101.83,8621.64,8643.46,44950],["2016-08-02",8512.5,8512.5,8272.41,8294.23,186800],["2016-08-03",7966.83,8381.54,7966.83,8250.58,126020],["2016-08-04",8294.23,8577.98,8294.23,8294.23,67110],["2016-08-05",8337.89,8447.02,8272.41,8447.02,49030],["2016-08-08",8512.5,8621.64,8447.02,8534.33,20320],["2016-08-09",8687.12,9036.35,8556.16,8992.7,62810],["2016-08-10",8861.73,9603.85,8861.73,9603.85,146100],["2016-08-11",9822.12,9822.12,9603.85,9712.98,57010],["2016-08-12",9822.12,9822.12,9451.06,9603.85,43440],["2016-08-15",9494.71,9603.85,9385.58,9494.71,30970],["2016-08-16",9385.58,9494.71,9276.45,9385.58,41360],["2016-08-17",9603.85,9603.85,9276.45,9472.89,30470],["2016-08-18",9603.85,9603.85,9167.31,9341.93,25960],["2016-08-19",9385.58,9385.58,9058.18,9058.18,46470],["2016-08-22",9167.31,9254.62,9014.52,9058.18,4940],["2016-08-23",9014.52,9254.62,9014.52,9167.31,31420],["2016-08-24",9123.66,9341.93,8970.87,9058.18,57450],["2016-08-25",9058.18,9232.79,9058.18,9167.31,15690],["2016-08-26",9167.31,9582.02,9167.31,9407.41,63640],["2016-08-29",9407.41,9429.23,9167.31,9276.45,45840],["2016-08-30",9276.45,9320.1,9145.48,9145.48,21740],["2016-08-31",9341.93,9363.75,9167.31,9363.75,63760],["2016-09-01",9385.58,9756.64,9385.58,9385.58,307180],["2016-09-05",9429.23,9822.12,9429.23,9778.46,43650],["2016-09-06",9778.46,10018.56,9778.46,9953.08,37450],["2016-09-07",9909.43,9953.08,9582.02,9843.95,35900],["2016-09-08",9822.12,9974.91,9603.85,9603.85,30060],["2016-09-09",9603.85,9822.12,9494.71,9625.68,62060],["2016-09-12",9625.68,9625.68,9451.06,9516.54,90280],["2016-09-13",9582.02,10040.39,9582.02,9898.51,83100],["2016-09-14",9920.34,10236.83,9920.34,10171.35,219380],["2016-09-15",10258.66,10389.62,10258.66,10389.62,113570],["2016-09-16",10476.93,10542.41,10389.62,10476.93,100280],["2016-09-19",10433.27,10433.27,10291.4,10291.4,72080],["2016-09-20",10215.0,10476.93,10215.0,10476.93,37590],["2016-09-21",10586.06,10586.06,10269.57,10324.14,22410],["2016-09-22",10476.93,10586.06,10433.27,10476.93,51350],["2016-09-23",10476.93,10542.41,10367.79,10433.27,24160],["2016-09-26",10433.27,10913.47,10433.27,10913.47,116620],["2016-09-27",10913.47,11240.87,10913.47,11109.91,102270],["2016-09-28",11219.04,11219.04,10913.47,10935.29,74700],["2016-09-29",11131.73,11131.73,10695.2,11022.6,109390],["2016-09-30",11022.6,11022.6,10717.02,10847.98,44280],["2016-10-03",11131.73,11131.73,10804.33,10913.47,112070],["2016-10-04",11109.91,11109.91,10586.06,10586.06,61050],["2016-10-05",10586.06,10804.33,10367.79,10564.23,47310],["2016-10-06",10476.93,10651.54,10258.66,10302.31,36200],["2016-10-07",10302.31,10466.01,9953.08,9974.91,51530],["2016-10-10",9931.25,10018.56,9494.71,9778.46,36060],["2016-10-11",9712.98,9756.64,9385.58,9712.98,50180],["2016-10-12",9494.71,10018.56,9494.71,9800.29,16590],["2016-10-13",9822.12,9953.08,9778.46,9931.25,12180],["2016-10-14",9931.25,9953.08,9822.12,9909.43,11710],["2016-10-17",10018.56,10018.56,9778.46,9822.12,16220],["2016-10-18",9800.29,9887.6,9691.16,9887.6,6460],["2016-10-19",9833.03,9898.51,9745.72,9745.72,16110],["2016-10-20",9767.55,9931.25,9069.09,9385.58,87610],["2016-10-21",9189.14,9385.58,8741.69,8949.04,123710],["2016-10-24",9058.18,9058.18,8512.5,8730.77,81950],["2016-10-25",8741.69,9123.66,8741.69,9123.66,42640],["2016-10-26",9058.18,9058.18,8905.39,9058.18,56820],["2016-10-27",8949.04,9058.18,8861.73,8905.39,15530],["2016-10-28",9058.18,9167.31,8949.04,9058.18,11640],["2016-10-31",9134.57,9385.58,8752.6,9385.58,44940],["2016-11-01",9385.58,9582.02,9374.67,9538.37,35920],["2016-11-02",9385.58,9592.94,9385.58,9385.58,19930],["2016-11-03",9385.58,9472.89,9276.45,9472.89,43190],["2016-11-04",9472.89,9582.02,9385.58,9385.58,29280],["2016-11-07",9276.45,9494.71,9276.45,9385.58,37310],["2016-11-08",9494.71,9582.02,9494.71,9527.45,12120],["2016-11-09",9527.45,9538.37,8861.73,9341.93,131980],["2016-11-10",9385.58,9931.25,9385.58,9800.29,32940],["2016-11-11",10007.65,10007.65,9516.54,9603.85,10720],["2016-11-14",9603.85,9603.85,9472.89,9483.8,19250],["2016-11-15",9603.85,9603.85,9254.62,9254.62,18780],["2016-11-16",9385.58,9451.06,9276.45,9276.45,16300],["2016-11-17",9341.93,9494.71,9341.93,9385.58,33750],["2016-11-18",9494.71,9494.71,9341.93,9429.23,5600],["2016-11-21",9363.75,9429.23,9363.75,9429.23,10810],["2016-11-22",9494.71,9494.71,9341.93,9407.41,5050],["2016-11-23",9516.54,9516.54,9385.58,9407.41,8530],["2016-11-24",9494.71,9494.71,9265.53,9407.41,8000],["2016-11-25",9385.58,9407.41,9320.1,9320.1,15660],["2016-11-28",9341.93,9472.89,9341.93,9472.89,42410],["2016-11-29",9603.85,9603.85,9276.45,9385.58,19960],["2016-11-30",9385.58,9429.23,9385.58,9407.41,35080],["2016-12-01",9560.2,9560.2,9396.49,9407.41,11200],["2016-12-02",9472.89,9472.89,9276.45,9276.45,12860],["2016-12-05",9582.02,9582.02,9167.31,9385.58,40420],["2016-12-06",9298.27,9385.58,9167.31,9167.31,13310],["2016-12-07",9276.45,9276.45,9058.18,9167.31,19710],["2016-12-08",9156.4,9156.4,8839.91,9058.18,6910],["2016-12-09",9058.18,9167.31,9058.18,9080.0,37070],["2016-12-12",9385.58,9385.58,9080.0,9167.31,9590],["2016-12-13",9298.27,9298.27,9167.31,9167.31,17060],["2016-12-14",9254.62,9254.62,9167.31,9167.31,15230],["2016-12-15",9363.75,9363.75,9167.31,9276.45,8770],["2016-12-16",9276.45,9276.45,9058.18,9080.0,24680],["2016-12-19",9210.96,9254.62,9101.83,9232.79,18450],["2016-12-20",9363.75,9363.75,9167.31,9243.7,17070],["2016-12-21",9254.62,9843.95,9167.31,9822.12,51390],["2016-12-22",9953.08,9953.08,9625.68,9822.12,56010],["2016-12-23",9822.12,10040.39,9712.98,10040.39,51440],["2016-12-26",10040.39,10476.93,9833.03,10127.7,39270],["2016-12-27",10258.66,10258.66,9843.95,9843.95,22700],["2016-12-28",10018.56,10367.79,9603.85,10367.79,46450],["2016-12-29",10367.79,10782.5,9953.08,10771.59,65920],["2016-12-30",10913.47,10913.47,10302.31,10476.93,65610],["2017-01-03",10476.93,10804.33,10258.66,10455.1,8140],["2017-01-04",10062.21,10455.1,10040.39,10040.39,13760],["2017-01-05",9996.73,10040.39,9603.85,9603.85,31860],["2017-01-06",9603.85,9822.12,9603.85,9712.98,17790],["2017-01-09",9745.72,10040.39,9603.85,9843.95,25130],["2017-01-10",9996.73,9996.73,9625.68,9712.98,27260],["2017-01-11",9800.29,9800.29,9669.33,9669.33,3660],["2017-01-12",9669.33,9712.98,9603.85,9603.85,17040],["2017-01-13",9494.71,9669.33,9494.71,9669.33,10600],["2017-01-16",9800.29,9800.29,9527.45,9625.68,3160],["2017-01-17",9789.38,9789.38,9603.85,9625.68,6250],["2017-01-18",9603.85,9603.85,9538.37,9582.02,27280],["2017-01-19",9582.02,9582.02,9385.58,9385.58,18780],["2017-01-20",9385.58,9691.16,9385.58,9603.85,5370],["2017-01-23",9603.85,9603.85,9429.23,9429.23,81990],["2017-01-24",9494.71,9603.85,9429.23,9582.02,8670],["2017-01-25",9582.02,9996.73,9582.02,9942.17,20820],["2017-02-02",9942.17,10040.39,9942.17,10018.56,10400],["2017-02-03",9996.73,9996.73,9734.81,9778.46,4830],["2017-02-06",9712.98,9723.9,9625.68,9636.59,10400],["2017-02-07",9691.16,9822.12,9625.68,9712.98,34530],["2017-02-08",9734.81,9822.12,9669.33,9723.9,98220],["2017-02-09",9723.9,10149.52,9723.9,10040.39,666240],["2017-02-10",10040.39,10040.39,9822.12,9822.12,51820],["2017-02-13",9843.95,10258.66,9822.12,9909.43,185510],["2017-02-14",9996.73,10171.35,9996.73,10084.04,78070],["2017-02-15",10236.83,10476.93,10094.96,10149.52,111360],["2017-02-16",10345.96,10356.88,10149.52,10149.52,86670],["2017-02-17",10149.52,10258.66,9974.91,10062.21,76570],["2017-02-20",9843.95,10193.18,9843.95,10018.56,160250],["2017-02-21",10040.39,10171.35,10040.39,10084.04,29010],["2017-02-22",10084.04,10695.2,10084.04,10476.93,134190],["2017-02-23",10520.58,10586.06,10280.48,10367.79,60440],["2017-02-24",10564.23,10826.16,10553.32,10804.33,332260],["2017-02-27",10804.33,11022.6,10695.2,10957.12,91200],["2017-02-28",10957.12,11240.87,10913.47,10957.12,132520],["2017-03-01",10913.47,10913.47,10553.32,10847.98,91800],["2017-03-02",10913.47,11022.6,10695.2,11022.6,89910],["2017-03-03",11022.6,11699.23,10804.33,11524.62,235710],["2017-03-06",11524.62,11764.72,11262.7,11524.62,63720],["2017-03-07",11524.62,11524.62,11131.73,11459.14,125520],["2017-03-08",11568.27,11917.5,11480.97,11895.68,251650],["2017-03-09",11961.16,11961.16,11699.23,11742.89,56540],["2017-03-10",11742.89,11852.02,11677.41,11742.89,54940],["2017-03-13",11786.54,12397.7,11786.54,12310.39,201400],["2017-03-14",12223.08,12550.48,12135.77,12310.39,125920],["2017-03-15",12419.52,12659.62,12223.08,12310.39,316620],["2017-03-16",12310.39,12659.62,11895.68,11895.68,169940],["2017-03-17",11895.68,12179.43,11590.1,11786.54,40480],["2017-03-20",11677.41,11982.98,11611.93,11786.54,81340],["2017-03-21",11786.54,11982.98,11677.41,11786.54,61440],["2017-03-22",11961.16,11961.16,10978.95,10978.95,251280],["2017-03-23",11131.73,11153.56,10717.02,10717.02,130010],["2017-03-24",10717.02,10957.12,10717.02,10804.33,74420],["2017-03-27",10804.33,11262.7,10717.02,10913.47,59220],["2017-03-28",10913.47,11240.87,10804.33,11066.25,112260],["2017-03-29",11131.73,11328.18,10891.64,11328.18,118010],["2017-03-30",11350.0,11415.48,11131.73,11328.18,24760],["2017-03-31",10760.68,11328.18,10760.68,11044.43,123890],["2017-04-03",10913.47,10913.47,10498.75,10695.2,64700],["2017-04-04",10596.97,10935.29,10596.97,10913.47,71030],["2017-04-05",11022.6,11022.6,10760.68,10760.68,28600],["2017-04-07",10760.68,10891.64,10760.68,10782.5,116040],["2017-04-10",10782.5,10847.98,10738.85,10782.5,36560],["2017-04-11",10782.5,10804.33,10727.94,10804.33,9370],["2017-04-12",10826.16,11109.91,10826.16,10913.47,79630],["2017-04-13",11022.6,11131.73,10913.47,10913.47,8860],["2017-04-14",10717.02,10858.9,10476.93,10695.2,85320],["2017-04-17",10695.2,10695.2,10498.75,10498.75,67600],["2017-04-18",10476.93,10804.33,10422.36,10695.2,148720],["2017-04-19",10695.2,10695.2,10476.93,10695.2,12830],["2017-04-20",10651.54,10771.59,10520.58,10695.2,63030],["2017-04-21",10651.54,10804.33,10586.06,10782.5,161560],["2017-04-24",10651.54,10782.5,10607.89,10607.89,44750],["2017-04-25",10695.2,11022.6,10695.2,11022.6,114350],["2017-04-26",11131.73,11175.39,10957.12,11175.39,160530],["2017-04-27",11153.56,11459.14,11153.56,11371.83,121280],["2017-04-28",11371.83,11459.14,11197.22,11350.0,41610],["2017-05-03",11350.0,11350.0,11044.43,11131.73,22990],["2017-05-04",11088.08,11568.27,10957.12,11350.0,190610],["2017-05-05",11350.0,11764.72,11350.0,11721.06,391120],["2017-05-08",11786.54,12113.95,11786.54,12004.81,190690],["2017-05-09",11655.58,11982.98,11568.27,11961.16,22950],["2017-05-10",11721.06,12048.47,11350.0,11350.0,223250],["2017-05-11",11284.52,11677.41,11262.7,11350.0,21350],["2017-05-12",11350.0,11350.0,11131.73,11328.18,46630],["2017-05-15",11350.0,11677.41,11350.0,11655.58,82830],["2017-05-16",11677.41,11677.41,11480.97,11568.27,59120],["2017-05-17",11633.75,11655.58,11350.0,11611.93,35680],["2017-05-18",11611.93,11611.93,10957.12,10957.12,75550],["2017-05-19",10869.81,11240.87,10869.81,10913.47,25930],["2017-05-22",11131.73,11677.41,10913.47,11044.43,61970],["2017-05-23",11677.41,11808.37,11153.56,11524.62,57490],["2017-05-24",11524.62,11524.62,11284.52,11393.66,5480],["2017-05-25",11393.66,11393.66,11131.73,11328.18,28640],["2017-05-26",11350.0,11459.14,11109.91,11459.14,72650],["2017-05-29",11437.31,11437.31,11175.39,11175.39,28710],["2017-05-30",11350.0,11350.0,11022.6,11262.7,29390],["2017-05-31",11262.7,11284.52,11044.43,11284.52,6000],["2017-06-01",11284.52,11284.52,10978.95,11197.22,15750],["2017-06-02",11197.22,11197.22,11131.73,11131.73,2720],["2017-06-05",11022.6,11328.18,10935.29,10935.29,23950],["2017-06-06",11109.91,11131.73,11000.77,11066.25,27320],["2017-06-07",11131.73,11131.73,11022.6,11109.91,10890],["2017-06-08",11306.35,11306.35,11044.43,11088.08,2830],["2017-06-09",11000.77,11109.91,10804.33,10869.81,21720],["2017-06-12",10869.81,11022.6,10869.81,11022.6,6620],["2017-06-13",11088.08,11088.08,10869.81,11022.6,51190],["2017-06-14",11022.6,11088.08,11022.6,11022.6,31640],["2017-06-15",11088.08,11568.27,11088.08,11459.14,182370],["2017-06-16",11350.0,11459.14,11262.7,11284.52,17830],["2017-06-19",11459.14,11742.89,11437.31,11742.89,220800],["2017-06-20",11677.41,12135.77,11568.27,12004.81,176220],["2017-06-21",12004.81,12004.81,11699.23,12004.81,53370],["2017-06-22",11961.16,12004.81,11786.54,12004.81,86710],["2017-06-23",12004.81,12004.81,11786.54,11830.2,19570],["2017-06-26",11568.27,11786.54,11088.08,11459.14,40590],["2017-06-27",11459.14,11459.14,11284.52,11284.52,24620],["2017-06-28",11350.0,11459.14,11350.0,11459.14,4360],["2017-06-29",11459.14,11480.97,11350.0,11393.66,66960],["2017-06-30",11306.35,11480.97,11284.52,11459.14,19970],["2017-07-03",11459.14,11742.89,11459.14,11655.58,21610],["2017-07-04",11655.58,11655.58,11393.66,11568.27,5280],["2017-07-05",11568.27,11568.27,11393.66,11502.79,16070],["2017-07-06",11568.27,12266.73,11568.27,12223.08,379570],["2017-07-07",12288.56,12288.56,12004.81,12092.12,49630],["2017-07-10",12441.35,12441.35,11852.02,12113.95,94170],["2017-07-11",12092.12,12113.95,11786.54,11895.68,11240],["2017-07-12",11895.68,12135.77,11786.54,12026.64,42270],["2017-07-13",12026.64,12092.12,12026.64,12092.12,1610],["2017-07-14",12201.25,12441.35,12113.95,12201.25,48430],["2017-07-17",12092.12,12201.25,12026.64,12157.6,11260],["2017-07-18",12157.6,12877.89,11786.54,12877.89,73530],["2017-07-19",12157.6,12987.02,12113.95,12441.35,75010],["2017-07-20",12113.95,12223.08,12004.81,12113.95,6050],["2017-07-21",12004.81,12113.95,11699.23,11699.23,28120],["2017-07-24",11590.1,11895.68,11371.83,11895.68,45550],["2017-07-25",11982.98,11982.98,11786.54,11917.5,4820],["2017-07-26",11568.27,11786.54,11568.27,11786.54,4020],["2017-07-27",11568.27,11568.27,11393.66,11546.45,20650],["2017-07-28",11546.45,11546.45,11459.14,11546.45,1760],["2017-07-31",11524.62,11524.62,11262.7,11437.31,15880],["2017-08-01",11568.27,11568.27,11459.14,11546.45,19220],["2017-08-02",11524.62,11721.06,11459.14,11721.06,44310],["2017-08-03",11721.06,11721.06,11568.27,11590.1,5790],["2017-08-04",11590.1,11917.5,11459.14,11852.02,32720],["2017-08-07",11808.37,11873.85,11655.58,11786.54,30570],["2017-08-08",11786.54,11786.54,11546.45,11786.54,8060],["2017-08-09",11677.41,12004.81,11568.27,12004.81,38480],["2017-08-10",11895.68,11895.68,11633.75,11677.41,10560],["2017-08-11",11633.75,11677.41,11459.14,11524.62,26500],["2017-08-14",11524.62,11590.1,11480.97,11524.62,38150],["2017-08-15",11459.14,11480.97,11393.66,11393.66,111610],["2017-08-16",11415.48,11415.48,11175.39,11371.83,84880],["2017-08-17",11677.41,11677.41,11350.0,11568.27,881860],["2017-08-18",11480.97,11480.97,11153.56,11197.22,6390],["2017-08-21",11153.56,11197.22,11131.73,11131.73,5770],["2017-08-22",11131.73,11328.18,11022.6,11131.73,9610],["2017-08-23",11131.73,11437.31,11131.73,11131.73,4060],["2017-08-24",11131.73,11131.73,11022.6,11131.73,13250],["2017-08-25",11088.08,11109.91,10913.47,10913.47,32020],["2017-08-28",11088.08,11088.08,10586.06,10804.33,53040],["2017-08-29",10695.2,10695.2,10542.41,10651.54,18690],["2017-08-30",10586.06,11022.6,10586.06,11022.6,6600],["2017-08-31",10695.2,10913.47,10586.06,10902.55,2160],["2017-09-01",10531.49,10913.47,10531.49,10913.47,1140],["2017-09-05",10913.47,10913.47,10695.2,10695.2,14120],["2017-09-06",10695.2,10902.55,10586.06,10695.2,9700],["2017-09-07",10586.06,10607.89,10564.23,10586.06,42550],["2017-09-08",10542.41,10542.41,9854.86,9887.6,53990],["2017-09-11",9843.95,10040.39,9385.58,9778.46,116570],["2017-09-12",9516.54,9625.68,9516.54,9516.54,59260],["2017-09-13",9538.37,9822.12,9505.63,9778.46,49810],["2017-09-14",9980.31,10137.31,9868.18,10092.45,18810],["2017-09-15",10137.31,10698.0,10092.45,10428.87,25900],["2017-09-18",10428.87,10653.14,10428.87,10585.86,33840],["2017-09-19",10384.01,10384.01,10316.73,10316.73,25040],["2017-09-20",10294.3,10294.3,10159.74,10294.3,7470],["2017-09-21",10316.73,10316.73,10294.3,10294.3,64780],["2017-09-22",10159.74,10316.73,10092.45,10092.45,27930],["2017-09-25",10204.59,10294.3,10204.59,10294.3,1440],["2017-09-26",10294.3,10294.3,9980.31,10227.02,2600],["2017-09-27",10428.87,10428.87,9890.6,10227.02,19560],["2017-09-28",10271.87,10271.87,9868.18,10137.31,97060],["2017-09-29",9868.18,10092.45,9868.18,10092.45,82510],["2017-10-02",10092.45,10092.45,10092.45,10092.45,878000],["2017-10-03",9868.18,10058.81,9643.9,9957.89,23160],["2017-10-04",9643.9,9935.46,9643.9,9868.18,10090],["2017-10-05",9868.18,9868.18,9868.18,9868.18,4970],["2017-10-06",9868.18,10036.38,9868.18,10036.38,7120],["2017-10-09",9890.6,9890.6,9868.18,9868.18,10230],["2017-10-10",10036.38,10036.38,9621.47,9845.75,13890],["2017-10-11",9756.04,9834.53,9643.9,9643.9,20650],["2017-10-12",9643.9,9643.9,9318.7,9621.47,57440],["2017-10-13",9419.62,9610.26,9419.62,9419.62,2600],["2017-10-16",9442.05,9610.26,9329.91,9610.26,7740],["2017-10-17",9621.47,9621.47,9531.76,9621.47,1910],["2017-10-18",9845.75,9845.75,9307.48,9711.18,380],["2017-10-19",9419.62,9845.75,9419.62,9655.11,1030],["2017-10-20",9531.76,9531.76,9195.35,9195.35,7330],["2017-10-23",9195.35,9621.47,8746.79,9307.48,13520],["2017-10-24",9307.48,9531.76,9262.63,9419.62,20370],["2017-10-25",9195.35,9419.62,9195.35,9419.62,5700],["2017-10-26",9240.2,9240.2,9105.63,9195.35,2570],["2017-10-27",9083.21,9655.11,8971.07,9172.92,18360],["2017-10-30",9172.92,9812.11,9172.92,9812.11,19520],["2017-10-31",9969.1,10316.73,9901.82,10092.45,6750],["2017-11-01",10092.45,10182.16,9756.04,10070.02,19420],["2017-11-02",10204.59,10294.3,9868.18,10092.45,14670],["2017-11-03",10182.16,10182.16,9969.1,10092.45,16820],["2017-11-06",9980.31,10070.02,9913.03,10070.02,270580],["2017-11-07",10294.3,10294.3,9980.31,9980.31,7920],["2017-11-08",10025.17,10070.02,9935.46,10025.17,18700],["2017-11-09",9901.82,10025.17,9901.82,10025.17,1090],["2017-11-10",9868.18,10025.17,9666.33,10025.17,5240],["2017-11-13",9980.31,10025.17,9587.83,9599.04,16510],["2017-11-14",9599.04,9868.18,9599.04,9868.18,14390],["2017-11-15",9823.32,10305.51,9823.32,10305.51,17370],["2017-11-16",10305.51,11023.2,10305.51,11011.99,38040],["2017-11-17",10877.42,11213.84,10765.28,11034.41,17850],["2017-11-20",11011.99,11101.7,10765.28,11034.41,40130],["2017-11-21",10810.14,11034.41,10563.43,11023.2,21580],["2017-11-22",11023.2,11023.2,10563.43,10866.21,8480],["2017-11-23",10541.01,11213.84,10541.01,10978.35,7740],["2017-11-24",11045.63,11079.27,10765.28,10877.42,8330],["2017-11-27",11090.48,11090.48,10675.57,10877.42,8580],["2017-11-28",11101.7,11101.7,10765.28,11034.41,16390],["2017-11-29",11068.06,11438.11,10765.28,11415.68,55250],["2017-11-30",11415.68,11774.53,11213.84,11752.1,23480],["2017-12-01",11595.11,11752.1,11550.25,11729.67,4370],["2017-12-04",11729.67,11729.67,11348.4,11662.39,67180],["2017-12-05",11752.1,11752.1,11101.7,11639.96,1760],["2017-12-06",11034.41,11662.39,10877.42,11213.84,24860],["2017-12-07",11213.84,11662.39,10989.56,11482.97,9130],["2017-12-08",11011.99,11482.97,11011.99,11213.84,6820],["2017-12-11",11101.7,11438.11,11101.7,11325.97,12260],["2017-12-12",11213.84,11325.97,10821.35,10989.56,5120],["2017-12-13",11325.97,11438.11,11000.77,11303.55,31950],["2017-12-14",11303.55,11415.68,11303.55,11415.68,1110],["2017-12-15",11325.97,11325.97,11101.7,11213.84,1590],["2017-12-18",11213.84,11325.97,11101.7,11101.7,3300],["2017-12-19",11101.7,11202.62,11101.7,11202.62,150],["2017-12-20",10989.56,11101.7,10888.63,11101.7,14370],["2017-12-21",10899.85,11090.48,10899.85,11090.48,8310],["2017-12-22",11079.27,11079.27,10877.42,10989.56,3650],["2017-12-25",11146.55,11146.55,10899.85,10899.85,4710],["2017-12-26",10877.42,10989.56,10877.42,10877.42,2050],["2017-12-27",10877.42,10989.56,10877.42,10877.42,9020],["2017-12-28",10877.42,10989.56,10765.28,10978.35,1700],["2017-12-29",10978.35,11168.98,10877.42,11168.98,5900],["2018-01-02",11168.98,11639.96,11168.98,11639.96,49250],["2018-01-03",11639.96,11662.39,11460.54,11550.25,1580],["2018-01-04",11662.39,12110.94,11595.11,11886.67,48510],["2018-01-05",11886.67,12043.66,11348.4,11886.67,2510],["2018-01-08",12110.94,12110.94,11550.25,11886.67,17670],["2018-01-09",11550.25,12716.49,11550.25,12088.51,351730],["2018-01-10",12088.51,12088.51,11886.67,11998.8,55570],["2018-01-11",12335.22,12335.22,12110.94,12223.08,195120],["2018-01-12",12335.22,12783.77,12335.22,12335.22,895940],["2018-01-15",12110.94,12380.07,12110.94,12335.22,7680],["2018-01-16",12312.79,12312.79,11953.95,12312.79,26190],["2018-01-17",12312.79,12312.79,12312.79,12312.79,0],["2018-01-18",12335.22,12335.22,11796.96,12290.36,14190],["2018-01-19",11909.09,12335.22,11662.39,12223.08,21130],["2018-01-22",11796.96,12312.79,11774.53,11796.96,226990],["2018-01-25",11796.96,12335.22,11796.96,12110.94,939560],["2018-01-26",12335.22,12335.22,12312.79,12312.79,600],["2018-01-29",12312.79,12312.79,11550.25,11550.25,8800],["2018-01-30",11438.11,12066.09,11236.26,12066.09,14380],["2018-01-31",11662.39,12335.22,11325.97,11438.11,32610],["2018-02-01",11774.53,11774.53,11146.55,11617.53,3560],["2018-02-02",11617.53,11617.53,11595.11,11617.53,40],["2018-02-05",11090.48,11595.11,11090.48,11438.11,12410],["2018-02-06",10653.14,11168.98,10641.93,10754.07,21650],["2018-02-07",10574.65,11191.41,10574.65,10765.28,4700],["2018-02-08",10765.28,11213.84,10765.28,11213.84,5820],["2018-02-09",11213.84,11213.84,11168.98,11191.41,148720],["2018-02-12",11213.84,11213.84,10787.71,11191.41,2230],["2018-02-13",11191.41,11191.41,10877.42,11191.41,13160],["2018-02-21",11325.97,11393.26,11213.84,11393.26,12500],["2018-02-22",11213.84,11370.83,11213.84,11370.83,1010],["2018-02-23",11303.55,11303.55,11213.84,11213.84,3100],["2018-02-26",11213.84,11213.84,10899.85,10899.85,3360],["2018-02-27",10899.85,11056.84,10899.85,11056.84,10780],["2018-02-28",11393.26,11415.68,10877.42,11415.68,5670],["2018-03-01",11393.26,11393.26,10765.28,11056.84,10840],["2018-03-02",10765.28,11079.27,10765.28,10765.28,7160],["2018-03-05",10877.42,10877.42,10877.42,10877.42,2000],["2018-03-06",10877.42,10989.56,10765.28,10877.42,2640],["2018-03-07",10776.5,10989.56,10765.28,10989.56,8100],["2018-03-08",10989.56,11079.27,10989.56,11079.27,3630],["2018-03-09",11079.27,11079.27,10989.56,11056.84,310],["2018-03-12",11101.7,11101.7,10765.28,10765.28,9320],["2018-03-13",10541.01,10653.14,10316.73,10541.01,19470],["2018-03-14",10541.01,10541.01,10047.6,10541.01,36040],["2018-03-15",10316.73,10316.73,10092.45,10316.73,6500],["2018-03-16",10316.73,10316.73,10092.45,10294.3,46810],["2018-03-19",10675.57,10675.57,10675.57,10675.57,10],["2018-03-20",10204.59,10316.73,10092.45,10316.73,26560],["2018-03-21",10316.73,10518.58,10092.45,10518.58,22310],["2018-03-22",10428.87,10428.87,10417.65,10428.87,5250],["2018-03-23",10877.42,10877.42,10103.67,10541.01,13410],["2018-03-26",10316.73,10316.73,10204.59,10316.73,2420],["2018-03-27",10316.73,10316.73,10092.45,10114.88,37560],["2018-03-28",10507.36,10507.36,10092.45,10316.73,5210],["2018-03-29",9913.03,10316.73,9913.03,10316.73,6010],["2018-03-30",10114.88,10204.59,10092.45,10137.31,5400],["2018-04-02",10204.59,10675.57,10204.59,10316.73,6640],["2018-04-03",10316.73,10316.73,10316.73,10316.73,0],["2018-04-04",10316.73,10316.73,10114.88,10316.73,6350],["2018-04-05",10316.73,10316.73,10092.45,10316.73,33270],["2018-04-06",10092.45,10630.72,10092.45,10327.94,8710],["2018-04-09",10316.73,10316.73,10092.45,10092.45,2600],["2018-04-10",10204.59,10271.87,10092.45,10271.87,5400],["2018-04-11",10316.73,10316.73,10114.88,10316.73,13020],["2018-04-12",10339.16,10417.65,10316.73,10417.65,10850],["2018-04-13",10327.94,10496.15,10316.73,10496.15,12470],["2018-04-16",10316.73,10518.58,10316.73,10518.58,4810],["2018-04-17",10428.87,10518.58,10428.87,10518.58,1210],["2018-04-18",10170.95,10428.87,10159.74,10159.74,1530],["2018-04-19",10137.31,10316.73,10126.09,10316.73,10800],["2018-04-20",10305.51,10305.51,10114.88,10114.88,170],["2018-04-23",10114.88,10271.87,10114.88,10271.87,220],["2018-04-24",10092.45,10227.02,10092.45,10227.02,2050],["2018-04-26",10271.87,10742.85,10227.02,10742.85,26410],["2018-04-27",10765.28,10765.28,10215.8,10451.29,2860],["2018-05-02",10451.29,10653.14,10451.29,10653.14,2660],["2018-05-03",10249.45,10541.01,10227.02,10541.01,4490],["2018-05-04",10541.01,10765.28,10316.73,10765.28,20900],["2018-05-07",10742.85,10765.28,10653.14,10765.28,3670],["2018-05-08",10563.43,10765.28,10563.43,10765.28,4160],["2018-05-09",10765.28,10877.42,10765.28,10877.42,910],["2018-05-10",10765.28,10877.42,10765.28,10765.28,5100],["2018-05-11",10742.85,10765.28,10720.43,10765.28,1530],["2018-05-14",10765.28,10765.28,10765.28,10765.28,510],["2018-05-15",10541.01,10810.14,10541.01,10765.28,3360],["2018-05-16",10765.28,10765.28,10316.73,10765.28,1790],["2018-05-17",10541.01,10765.28,10541.01,10765.28,14920],["2018-05-18",10765.28,10765.28,10541.01,10541.01,11520],["2018-05-21",10541.01,10765.28,10541.01,10765.28,200],["2018-05-22",10350.37,11505.4,10350.37,10989.56,19190],["2018-05-23",10765.28,10989.56,10541.01,10989.56,1090],["2018-05-24",10989.56,10989.56,10989.56,10989.56,0],["2018-05-25",10989.56,10989.56,10989.56,10989.56,580],["2018-05-28",10989.56,10989.56,10989.56,10989.56,200],["2018-05-29",10765.28,11550.25,10765.28,10989.56,1060],["2018-05-30",10877.42,10989.56,10541.01,10989.56,5010],["2018-05-31",10765.28,10765.28,10541.01,10765.28,2060],["2018-06-01",11213.84,11213.84,11213.84,11213.84,110],["2018-06-04",11213.84,11213.84,10552.22,10765.28,6010],["2018-06-05",10765.28,10765.28,10541.01,10765.28,3440],["2018-06-06",10541.01,10541.01,10428.87,10440.08,24830],["2018-06-07",10754.07,10877.42,10754.07,10877.42,110],["2018-06-08",10653.14,10765.28,10541.01,10765.28,2950],["2018-06-11",10854.99,10854.99,10854.99,10854.99,20],["2018-06-12",10653.14,10653.14,10653.14,10653.14,90],["2018-06-13",10720.43,10720.43,10653.14,10653.14,410],["2018-06-14",10653.14,10731.64,10541.01,10731.64,1290],["2018-06-15",10944.7,10944.7,10316.73,10742.85,320],["2018-06-18",10541.01,10541.01,10271.87,10271.87,10050],["2018-06-19",10316.73,10316.73,10316.73,10316.73,120],["2018-06-20",10316.73,10630.72,10316.73,10630.72,310],["2018-06-21",10630.72,10630.72,10630.72,10630.72,275000],["2018-06-22",10541.01,10541.01,10092.45,10092.45,8060],["2018-06-25",9868.18,10496.15,9868.18,10496.15,50],["2018-06-26",10585.86,10585.86,10585.86,10585.86,10],["2018-06-27",10204.59,10653.14,10204.59,10653.14,30],["2018-06-28",10585.86,10653.14,10092.45,10092.45,7540],["2018-06-29",10798.92,10798.92,10798.92,10798.92,10],["2018-07-02",10047.6,10047.6,10047.6,10047.6,500],["2018-07-03",9868.18,10092.45,9868.18,10092.45,1510],["2018-07-04",10092.45,10092.45,9397.19,9868.18,12360],["2018-07-05",9419.62,9868.18,9307.48,9419.62,3610],["2018-07-06",9195.35,9856.96,8971.07,9856.96,5780],["2018-07-09",9856.96,9856.96,9430.84,9845.75,1800],["2018-07-10",9845.75,9845.75,9453.26,9845.75,250],["2018-07-11",9419.62,9845.75,9419.62,9419.62,1700],["2018-07-12",9969.1,9969.1,9643.9,9643.9,330],["2018-07-13",9643.9,9643.9,9643.9,9643.9,170],["2018-07-16",9643.9,9643.9,9643.9,9643.9,1370],["2018-07-17",9643.9,9643.9,9643.9,9643.9,0],["2018-07-18",10092.45,10316.73,10092.45,10316.73,3330],["2018-07-19",10294.3,10529.79,9868.18,10092.45,1050],["2018-07-20",10316.73,10316.73,10316.73,10316.73,130],["2018-07-23",10316.73,10316.73,10316.73,10316.73,0],["2018-07-24",9868.18,10092.45,9868.18,10092.45,2150],["2018-07-25",9980.31,9980.31,9868.18,9980.31,610],["2018-07-26",10271.87,10271.87,9980.31,10271.87,1190],["2018-07-27",10182.16,10249.45,9868.18,9868.18,4090],["2018-07-30",10092.45,10114.88,10092.45,10092.45,2590],["2018-07-31",10787.71,10787.71,10092.45,10092.45,221010],["2018-08-01",9868.18,10070.02,9868.18,10070.02,930],["2018-08-02",9980.31,10070.02,9868.18,10070.02,1310],["2018-08-03",9980.31,10070.02,9868.18,10070.02,6090],["2018-08-06",9980.31,10070.02,9845.75,10070.02,9030],["2018-08-07",9890.6,10081.24,9890.6,10081.24,520],["2018-08-08",9868.18,10081.24,9868.18,10081.24,6390],["2018-08-09",9868.18,10070.02,9868.18,10070.02,20],["2018-08-10",9868.18,10070.02,9868.18,10070.02,250],["2018-08-13",9643.9,10047.6,9643.9,10047.6,5510],["2018-08-14",9868.18,10316.73,9868.18,10316.73,110],["2018-08-15",10316.73,10316.73,9868.18,9913.03,4010],["2018-08-16",10271.87,10271.87,10271.87,10271.87,110],["2018-08-17",10316.73,10316.73,9868.18,9868.18,3220],["2018-08-20",9868.18,9868.18,9699.97,9868.18,22310],["2018-08-21",9699.97,10316.73,9699.97,10025.17,1040],["2018-08-22",9868.18,10070.02,9868.18,10070.02,60],["2018-08-23",9868.18,10070.02,9868.18,10070.02,2380],["2018-08-24",9800.89,10070.02,9800.89,10070.02,20],["2018-08-27",9868.18,10092.45,9868.18,10092.45,16250],["2018-08-28",10092.45,10316.73,10092.45,10316.73,1210],["2018-08-29",10204.59,10204.59,10204.59,10204.59,1800],["2018-08-30",10092.45,10204.59,9980.31,10193.38,810],["2018-08-31",10092.45,10193.38,10092.45,10193.38,130],["2018-09-04",10193.38,10193.38,9901.82,10092.45,5060],["2018-09-05",9868.18,9980.31,9868.18,9879.39,5080],["2018-09-06",10092.45,10092.45,9767.25,10070.02,1410],["2018-09-07",10070.02,10070.02,9800.89,9980.31,16780],["2018-09-10",9868.18,9980.31,9812.11,9980.31,14810],["2018-09-11",9980.31,9980.31,9868.18,9980.31,6530],["2018-09-12",9935.46,9935.46,9834.53,9834.53,19640],["2018-09-13",9868.18,9913.03,9845.75,9845.75,14630],["2018-09-14",10133.97,10133.97,10133.97,10133.97,10],["2018-09-17",9914.92,9914.92,9914.92,9914.92,3010],["2018-09-18",10122.44,10145.5,9223.18,9223.18,40690],["2018-09-19",9223.18,9845.75,9107.89,9223.18,46280],["2018-09-20",9799.63,9822.69,9257.77,9684.34,46640],["2018-09-21",9453.76,9684.34,9223.18,9626.7,66860],["2018-09-24",9488.35,9799.63,9488.35,9799.63,7260],["2018-09-25",9799.63,9914.92,9684.34,9891.86,14290],["2018-09-26",9868.81,9891.86,9569.05,9891.86,10110],["2018-09-27",9914.92,10007.15,9822.69,10007.15,12200],["2018-09-28",9914.92,10376.08,9914.92,10353.02,18850],["2018-10-01",10030.21,10053.27,9914.92,10053.27,3720],["2018-10-02",10145.5,10145.5,10030.21,10133.97,3180],["2018-10-03",10353.02,10353.02,10145.5,10329.96,2770],["2018-10-04",9961.04,10837.24,9961.04,10837.24,1610],["2018-10-05",10837.24,10837.24,10837.24,10837.24,0],["2018-10-08",10157.03,10491.37,10157.03,10376.08,3270],["2018-10-09",10260.79,10260.79,10260.79,10260.79,1580],["2018-10-10",10376.08,10606.66,10283.85,10606.66,19060],["2018-10-11",10721.95,10721.95,10376.08,10376.08,58360],["2018-10-12",10376.08,10376.08,10376.08,10376.08,16910],["2018-10-15",10376.08,10376.08,10260.79,10376.08,8260],["2018-10-16",10145.5,10376.08,10145.5,10376.08,3990],["2018-10-17",10180.09,10376.08,10180.09,10376.08,360],["2018-10-18",10376.08,10376.08,10376.08,10376.08,13500],["2018-10-19",9868.81,10491.37,9868.81,10376.08,3160],["2018-10-22",10376.08,10606.66,10145.5,10606.66,2600],["2018-10-23",10376.08,10606.66,10203.15,10595.13,6520],["2018-10-24",10399.14,10399.14,10145.5,10399.14,5400],["2018-10-25",10491.37,10491.37,10491.37,10491.37,10],["2018-10-26",10606.66,10606.66,10168.56,10168.56,25120],["2018-10-29",10606.66,10606.66,10030.21,10456.78,7810],["2018-10-30",10376.08,10491.37,10376.08,10491.37,391840],["2018-10-31",10168.56,10168.56,9937.98,10145.5,48620],["2018-11-01",10145.5,10583.6,10030.21,10583.6,5050],["2018-11-02",10491.37,10491.37,10491.37,10491.37,60],["2018-11-05",10157.03,10491.37,10157.03,10491.37,80],["2018-11-06",10237.73,10491.37,10237.73,10422.2,2210],["2018-11-07",10422.2,10422.2,10422.2,10422.2,10],["2018-11-08",10260.79,10260.79,10145.5,10237.73,1160],["2018-11-09",10099.39,10353.02,10099.39,10353.02,2120],["2018-11-12",10145.5,10353.02,10145.5,10353.02,2610],["2018-11-13",10053.27,10283.85,10041.74,10283.85,2150],["2018-11-14",10145.5,10145.5,10145.5,10145.5,4580],["2018-11-15",10145.5,10260.79,10145.5,10145.5,2510],["2018-11-16",9914.92,10376.08,9914.92,10237.73,1700],["2018-11-19",10606.66,10606.66,10041.74,10376.08,4410],["2018-11-20",10606.66,10606.66,10145.5,10145.5,3860],["2018-11-21",10145.5,10157.03,10145.5,10157.03,1510],["2018-11-22",10606.66,10606.66,10157.03,10353.02,4710],["2018-11-23",10376.08,10376.08,10168.56,10353.02,1010],["2018-11-26",10260.79,10260.79,10145.5,10157.03,6660],["2018-11-27",10157.03,10353.02,10145.5,10353.02,7280],["2018-11-28",10168.56,10168.56,10030.21,10145.5,4750],["2018-11-29",9914.92,10376.08,9914.92,10168.56,7130],["2018-11-30",10168.56,10295.38,10168.56,10237.73,3520],["2018-12-03",10226.2,10237.73,10226.2,10237.73,100],["2018-12-04",10191.62,10260.79,10145.5,10260.79,2100],["2018-12-05",10329.96,10329.96,10145.5,10329.96,3160],["2018-12-06",10329.96,10329.96,10329.96,10329.96,0],["2018-12-07",10191.62,10260.79,10145.5,10260.79,7820],["2018-12-10",10145.5,10260.79,10145.5,10260.79,9040],["2018-12-11",10145.5,10237.73,10145.5,10237.73,1930],["2018-12-12",10145.5,10145.5,10145.5,10145.5,2200],["2018-12-13",9914.92,10260.79,9914.92,10260.79,190],["2018-12-14",10260.79,10260.79,10145.5,10145.5,3550],["2018-12-17",10041.74,10145.5,10030.21,10041.74,1960],["2018-12-18",9926.45,10145.5,9926.45,10145.5,1960],["2018-12-19",10145.5,10145.5,10145.5,10145.5,0],["2018-12-20",9811.16,10133.97,9799.63,10133.97,3660],["2018-12-21",9914.92,10133.97,9914.92,10133.97,620],["2018-12-24",10133.97,10133.97,9914.92,9914.92,5830],["2018-12-25",9799.63,10018.68,9684.34,9684.34,2320],["2018-12-26",9569.05,9891.86,9569.05,9799.63,820],["2018-12-27",10145.5,10145.5,9580.58,9580.58,3730],["2018-12-28",9684.34,9914.92,9684.34,9914.92,530],["2019-01-02",9914.92,9914.92,9903.39,9903.39,4710],["2019-01-03",9684.34,9903.39,9453.76,9476.82,5370],["2019-01-04",9880.33,9880.33,9569.05,9868.81,2760],["2019-01-07",9868.81,9868.81,9603.64,9868.81,3030],["2019-01-08",9834.22,9834.22,9569.05,9684.34,1860],["2019-01-09",9730.46,9730.46,9684.34,9684.34,1100],["2019-01-10",9499.88,9661.28,9465.29,9661.28,5000],["2019-01-11",9569.05,9638.23,9569.05,9638.23,40],["2019-01-14",9684.34,9707.4,9684.34,9684.34,26330],["2019-01-15",9661.28,9799.63,9453.76,9799.63,303200],["2019-01-16",9799.63,9799.63,9799.63,9799.63,0],["2019-01-17",9799.63,9799.63,9453.76,9776.57,7530],["2019-01-18",9776.57,9776.57,9776.57,9776.57,0],["2019-01-21",9684.34,9684.34,9453.76,9684.34,1320],["2019-01-22",9488.35,9776.57,9430.7,9776.57,410],["2019-01-23",9684.34,9684.34,9684.34,9684.34,2000],["2019-01-24",9499.88,10318.44,9453.76,10318.44,4120],["2019-01-25",10318.44,10318.44,9684.34,10133.97,1070],["2019-01-28",10837.24,10837.24,9718.93,9914.92,1880],["2019-01-29",10583.6,10583.6,9914.92,9914.92,1980],["2019-01-30",9799.63,10364.55,9799.63,9937.98,2420],["2019-01-31",9914.92,9914.92,9868.81,9868.81,2600],["2019-02-01",9914.92,10030.21,9914.92,10030.21,9840],["2019-02-11",10030.21,10133.97,9868.81,10076.33,24750],["2019-02-12",10076.33,10076.33,10076.33,10076.33,0],["2019-02-13",10768.07,10768.07,10076.33,10076.33,11620],["2019-02-14",10145.5,10145.5,10145.5,10145.5,10],["2019-02-15",10030.21,10422.2,9914.92,10422.2,4240],["2019-02-18",10260.79,10376.08,10260.79,10376.08,5790],["2019-02-19",10122.44,10145.5,9961.04,9961.04,5900],["2019-02-20",10260.79,10260.79,9961.04,10260.79,1420],["2019-02-21",9914.92,10260.79,9914.92,10260.79,5170],["2019-02-22",10145.5,10260.79,10030.21,10260.79,4100],["2019-02-25",10145.5,10376.08,10030.21,10329.96,12260],["2019-02-26",10145.5,10260.79,10145.5,10145.5,130],["2019-02-27",10168.56,10491.37,10145.5,10191.62,124810],["2019-02-28",10180.09,10560.54,10030.21,10560.54,5920],["2019-03-01",10537.49,10537.49,10376.08,10537.49,150],["2019-03-04",10422.2,10583.6,10329.96,10491.37,13090],["2019-03-05",10376.08,10502.9,10191.62,10502.9,6850],["2019-03-06",10376.08,10606.66,10376.08,10606.66,14070],["2019-03-07",10376.08,10652.78,10376.08,10652.78,6810],["2019-03-08",10283.85,10491.37,10283.85,10376.08,910],["2019-03-11",10191.62,10629.72,10191.62,10629.72,7910],["2019-03-12",10629.72,11356.04,10629.72,10756.54,3960],["2019-03-13",10768.07,11067.82,10491.37,11067.82,4240],["2019-03-14",10445.25,10837.24,10445.25,10721.95,2680],["2019-03-15",10606.66,10721.95,10491.37,10721.95,4310],["2019-03-18",10422.2,10837.24,10422.2,10618.19,5120],["2019-03-19",10502.9,10629.72,10491.37,10606.66,2930],["2019-03-20",10445.25,10606.66,10445.25,10606.66,3810],["2019-03-21",10502.9,10502.9,10376.08,10491.37,3250],["2019-03-22",10376.08,10537.49,10376.08,10537.49,71930],["2019-03-25",10595.13,10606.66,10445.25,10445.25,9320],["2019-03-26",10583.6,10606.66,10376.08,10376.08,2310],["2019-03-27",10341.49,10376.08,10145.5,10376.08,4820],["2019-03-28",10168.56,10353.02,10030.21,10076.33,5740],["2019-03-29",10122.44,10364.55,9961.04,10364.55,2940],["2019-04-01",10376.08,10376.08,9937.98,10145.5,13090],["2019-04-02",10122.44,10214.68,10122.44,10214.68,24140],["2019-04-03",10145.5,10203.15,10076.33,10076.33,3590],["2019-04-04",10099.39,10249.26,10099.39,10249.26,20090],["2019-04-05",10249.26,10364.55,10145.5,10364.55,330],["2019-04-08",10364.55,10364.55,10364.55,10364.55,50],["2019-04-09",10145.5,10237.73,10099.39,10237.73,1780],["2019-04-10",9868.81,10318.44,9868.81,10007.15,1550],["2019-04-11",10007.15,10329.96,10007.15,10329.96,1100],["2019-04-12",10318.44,10364.55,10191.62,10260.79,1760],["2019-04-16",10030.21,10203.15,10030.21,10203.15,1250],["2019-04-17",10249.26,10249.26,9914.92,9914.92,125130],["2019-04-18",10030.21,10030.21,9914.92,9914.92,3150],["2019-04-19",9926.45,10018.68,9903.39,9914.92,9210],["2019-04-22",9914.92,9961.04,9903.39,9914.92,15180],["2019-04-23",9937.98,9937.98,9903.39,9914.92,65910],["2019-04-24",9914.92,10376.08,9914.92,10260.79,73170],["2019-04-25",10260.79,10260.79,9984.1,10226.2,2330],["2019-04-26",10214.68,10341.49,10145.5,10295.38,2980],["2019-05-02",10260.79,10260.79,9914.92,10145.5,2250],["2019-05-03",10145.5,10145.5,9926.45,10133.97,2830],["2019-05-06",9961.04,9961.04,9914.92,9914.92,10990],["2019-05-07",9949.51,10018.68,9914.92,9937.98,2680],["2019-05-08",9914.92,10226.2,9822.69,10226.2,9620],["2019-05-09",9961.04,10007.15,9799.63,9914.92,5100],["2019-05-10",9914.92,10007.15,9914.92,10007.15,4010],["2019-05-13",9914.92,9961.04,9914.92,9937.98,9650],["2019-05-14",9914.92,10030.21,9914.92,10030.21,6140],["2019-05-15",10099.39,10145.5,10099.39,10099.39,2300],["2019-05-16",10030.21,10133.97,9914.92,10133.97,5150],["2019-05-17",10133.97,10145.5,9937.98,9937.98,6950],["2019-05-20",9937.98,10145.5,9937.98,9937.98,1870],["2019-05-21",9937.98,10110.91,9707.4,10110.91,10500],["2019-05-22",9961.04,10122.44,9926.45,10122.44,4700],["2019-05-23",10122.44,10122.44,10122.44,10122.44,0],["2019-05-24",9984.1,9995.62,9984.1,9984.1,4900],["2019-05-27",9961.04,10099.39,9961.04,10099.39,650],["2019-05-28",10030.21,10122.44,10030.21,10122.44,5020],["2019-05-29",10329.96,10329.96,10145.5,10145.5,510],["2019-05-30",10122.44,10145.5,10122.44,10145.5,5500],["2019-05-31",10145.5,10237.73,10076.33,10145.5,6810],["2019-06-03",10122.44,10145.5,9914.92,10122.44,6880],["2019-06-04",10122.44,10145.5,10122.44,10145.5,1190],["2019-06-05",10145.5,10145.5,9903.39,10133.97,10760],["2019-06-06",9937.98,10145.5,9684.34,10110.91,23400],["2019-06-07",9718.93,10145.5,9707.4,10145.5,670],["2019-06-10",9914.92,10145.5,9730.46,10145.5,2660],["2019-06-11",9845.75,10122.44,9845.75,10122.44,490],["2019-06-12",10122.44,10122.44,10122.44,10122.44,50],["2019-06-13",10110.91,10110.91,9914.92,9914.92,60],["2019-06-14",9926.45,10122.44,9914.92,9914.92,1920],["2019-06-17",9914.92,9914.92,9914.92,9914.92,2250],["2019-06-18",10122.44,10122.44,9961.04,9961.04,1510],["2019-06-19",10260.79,10260.79,9984.1,9984.1,350],["2019-06-20",9914.92,9914.92,9695.87,9914.92,4110],["2019-06-21",9845.75,9914.92,9845.75,9914.92,30],["2019-06-24",10353.02,10353.02,9799.63,9914.92,3530],["2019-06-25",9914.92,9914.92,9822.69,9914.92,3250],["2019-06-26",9891.86,9891.86,9707.4,9707.4,1220],["2019-06-27",9891.86,9891.86,9799.63,9891.86,2910],["2019-06-28",9684.34,9684.34,9684.34,9684.34,500],["2019-07-01",9799.63,9961.04,9684.34,9799.63,14900],["2019-07-02",9914.92,9914.92,9684.34,9684.34,6980],["2019-07-03",9684.34,9684.34,9684.34,9684.34,7740],["2019-07-04",9707.4,9707.4,9684.34,9684.34,5010],["2019-07-05",9684.34,9730.46,9684.34,9730.46,6000],["2019-07-08",9799.63,9799.63,9684.34,9684.34,7090],["2019-07-09",9684.34,9695.87,9684.34,9684.34,10520],["2019-07-10",9684.34,10018.68,9661.28,9661.28,1340],["2019-07-11",10145.5,10145.5,9684.34,10030.21,1240],["2019-07-12",9914.92,10122.44,9914.92,10122.44,1600],["2019-07-15",9914.92,9914.92,9914.92,9914.92,500],["2019-07-16",9707.4,9914.92,9684.34,9914.92,5280],["2019-07-17",10606.66,10606.66,9914.92,9914.92,1010],["2019-07-18",9914.92,9914.92,9914.92,9914.92,13980],["2019-07-19",9834.22,10030.21,9753.52,9845.75,4520],["2019-07-22",9914.92,9914.92,9765.04,9765.04,1130],["2019-07-23",9914.92,10133.97,9914.92,10076.33,5540],["2019-07-24",10779.59,10779.59,9937.98,10145.5,60],["2019-07-25",9914.92,10791.12,9914.92,10791.12,188600],["2019-07-26",10041.74,10145.5,10041.74,10145.5,310],["2019-07-29",9822.69,9914.92,9684.34,9730.46,20170],["2019-07-30",9799.63,9914.92,9799.63,9799.63,2140],["2019-07-31",9730.46,9903.39,9707.4,9903.39,13920],["2019-08-01",9753.52,9753.52,9707.4,9718.93,22350],["2019-08-02",9707.4,9914.92,9707.4,9914.92,14030],["2019-08-05",9753.52,9799.63,9707.4,9799.63,18810],["2019-08-06",9730.46,9753.52,9730.46,9753.52,170],["2019-08-07",9880.33,9880.33,9765.04,9765.04,9430],["2019-08-08",9799.63,9799.63,9753.52,9799.63,26290],["2019-08-09",9765.04,9914.92,9753.52,9845.75,114010],["2019-08-12",9776.57,9857.28,9684.34,9857.28,3360],["2019-08-13",9799.63,9914.92,9799.63,9914.92,5310],["2019-08-14",9843.25,10177.73,9843.25,10177.73,4560],["2019-08-15",10177.73,10177.73,9807.41,10034.38,12370],["2019-08-16",10153.84,10153.84,9914.92,9938.81,9260],["2019-08-19",10153.84,10153.84,9843.25,10118.0,420],["2019-08-20",10022.43,10106.05,9867.14,10106.05,8510],["2019-08-21",9879.08,10106.05,9867.14,10106.05,3560],["2019-08-22",9891.03,9962.7,9867.14,9962.7,19880],["2019-08-23",9891.03,9986.6,9867.14,9986.6,20400],["2019-08-26",9879.08,9891.03,9819.36,9819.36,24780],["2019-08-27",9795.46,10022.43,9676.01,10022.43,15060],["2019-08-28",9652.12,10010.49,9652.12,9914.92,21450],["2019-08-29",9914.92,9914.92,9795.46,9795.46,5860],["2019-08-30",9795.46,9795.46,9795.46,9795.46,210],["2019-09-03",9795.46,9795.46,9795.46,9795.46,50],["2019-09-04",9556.55,9879.08,9556.55,9771.57,9970],["2019-09-05",9855.19,9867.14,9317.64,9556.55,7340],["2019-09-06",9484.88,9604.33,9484.88,9508.77,6800],["2019-09-09",9508.77,9747.68,9078.72,9102.61,6010],["2019-09-10",9556.55,9556.55,9090.67,9090.67,4300],["2019-09-11",9305.69,9305.69,9305.69,9305.69,100],["2019-09-12",9090.67,9090.67,9090.67,9090.67,1900],["2019-09-13",9317.64,9317.64,9317.64,9317.64,50],["2019-09-16",9078.72,9198.18,9078.72,9162.34,5630],["2019-09-17",9150.4,9150.4,9150.4,9150.4,810],["2019-09-18",9150.4,9257.91,9150.4,9174.29,900],["2019-09-19",9174.29,9198.18,9174.29,9198.18,190],["2019-09-20",9102.61,9293.75,9102.61,9293.75,230],["2019-09-23",9532.66,9532.66,9150.4,9198.18,200],["2019-09-24",9102.61,9245.96,9102.61,9245.96,5070],["2019-09-25",9257.91,9281.8,9257.91,9281.8,310],["2019-09-26",9365.42,9365.42,9317.64,9365.42,1750],["2019-09-27",9317.64,9317.64,9317.64,9317.64,20],["2019-09-30",9317.64,9556.55,9317.64,9556.55,4200],["2019-10-01",9341.53,9341.53,9341.53,9341.53,10],["2019-10-02",9556.55,9556.55,9556.55,9556.55,7500],["2019-10-03",9437.09,9437.09,9437.09,9437.09,1100],["2019-10-04",9532.66,9544.61,9532.66,9544.61,20],["2019-10-07",9437.09,9437.09,9437.09,9437.09,2530],["2019-10-08",9437.09,9544.61,9437.09,9544.61,2400],["2019-10-09",9556.55,9556.55,9437.09,9437.09,1310],["2019-10-10",9437.09,9437.09,9425.15,9437.09,2790],["2019-10-11",9544.61,9544.61,9437.09,9544.61,1230],["2019-10-14",9544.61,9544.61,9544.61,9544.61,0],["2019-10-15",9640.17,9640.17,9640.17,9640.17,20],["2019-10-16",9640.17,9652.12,9317.64,9652.12,6720],["2019-10-17",9544.61,9556.55,9341.53,9341.53,2760],["2019-10-18",9365.42,9616.28,9365.42,9616.28,260],["2019-10-21",9437.09,9652.12,9437.09,9652.12,2840],["2019-10-22",9652.12,9652.12,9652.12,9652.12,10],["2019-10-23",9652.12,9652.12,9652.12,9652.12,0],["2019-10-24",9652.12,9652.12,9652.12,9652.12,0],["2019-10-25",9652.12,9652.12,9652.12,9652.12,0],["2019-10-28",9652.12,9652.12,9652.12,9652.12,0],["2019-10-29",9556.55,9556.55,9090.67,9090.67,9140],["2019-10-30",9580.44,9580.44,9580.44,9580.44,10],["2019-10-31",9580.44,9580.44,9580.44,9580.44,0],["2019-11-01",9556.55,9580.44,9508.77,9508.77,49610],["2019-11-04",9484.88,9795.46,9484.88,9699.9,33500],["2019-11-05",9699.9,9771.57,9556.55,9771.57,580],["2019-11-06",9556.55,9771.57,9532.66,9771.57,20110],["2019-11-07",9317.64,9783.52,9317.64,9783.52,5030],["2019-11-08",9783.52,9783.52,9783.52,9783.52,0],["2019-11-11",9568.5,9568.5,9568.5,9568.5,6000],["2019-11-12",9771.57,9771.57,9568.5,9771.57,1220],["2019-11-13",9676.01,9759.63,9676.01,9759.63,21710],["2019-11-14",9759.63,9759.63,9759.63,9759.63,0],["2019-11-15",9759.63,9759.63,9759.63,9759.63,0],["2019-11-18",9556.55,9759.63,9556.55,9759.63,73810],["2019-11-19",9508.77,9699.9,9508.77,9699.9,790],["2019-11-20",9437.09,9699.9,9437.09,9556.55,5890],["2019-11-21",9795.46,9795.46,8911.48,8971.21,80],["2019-11-22",9556.55,9556.55,9389.31,9556.55,4630],["2019-11-25",9556.55,9556.55,9317.64,9556.55,6520],["2019-11-26",9556.55,9556.55,9365.42,9556.55,9240],["2019-11-27",9556.55,9556.55,9317.64,9317.64,510],["2019-11-28",9556.55,9676.01,9317.64,9317.64,7030],["2019-11-29",9317.64,9317.64,9317.64,9317.64,0],["2019-12-02",9317.64,9556.55,8672.57,9556.55,10040],["2019-12-03",9556.55,9556.55,9556.55,9556.55,30],["2019-12-04",9508.77,9676.01,9508.77,9676.01,32950],["2019-12-05",9664.06,9676.01,9078.72,9078.72,32280],["2019-12-06",9711.84,9711.84,9556.55,9711.84,620],["2019-12-09",9556.55,9699.9,9556.55,9699.9,7210],["2019-12-10",9699.9,9699.9,9556.55,9699.9,7070],["2019-12-11",9699.9,9699.9,9556.55,9556.55,5100],["2019-12-12",9556.55,9699.9,9556.55,9556.55,15050],["2019-12-13",9556.55,9556.55,9556.55,9556.55,15040],["2019-12-16",9556.55,9556.55,9556.55,9556.55,30990],["2019-12-17",9556.55,9676.01,9317.64,9317.64,17460],["2019-12-18",9556.55,9580.44,9556.55,9580.44,2120],["2019-12-19",9580.44,9687.95,9580.44,9580.44,16000],["2019-12-20",9580.44,9580.44,9580.44,9580.44,9000],["2019-12-23",9580.44,9795.46,9580.44,9795.46,4390],["2019-12-24",9676.01,9795.46,9676.01,9676.01,11770],["2019-12-25",9795.46,9795.46,9676.01,9795.46,480],["2019-12-26",9783.52,9783.52,9580.44,9580.44,610],["2019-12-27",10141.89,10141.89,9580.44,9580.44,20],["2019-12-30",9604.33,9914.92,9604.33,9914.92,610],["2019-12-31",9580.44,10273.29,9580.44,10273.29,13800],["2020-01-02",9914.92,9914.92,9676.01,9914.92,1920],["2020-01-03",9914.92,9914.92,9556.55,9556.55,2740],["2020-01-06",9556.55,9676.01,9556.55,9556.55,6710],["2020-01-07",9795.46,9795.46,9795.46,9795.46,10],["2020-01-08",9795.46,9914.92,9556.55,9914.92,7030],["2020-01-09",10273.29,10273.29,10273.29,10273.29,10],["2020-01-10",10153.84,10153.84,9580.44,9580.44,1410],["2020-01-13",9580.44,9580.44,9580.44,9580.44,6180],["2020-01-14",9795.46,9795.46,9580.44,9580.44,350200],["2020-01-15",10249.4,10249.4,9795.46,9795.46,30],["2020-01-16",9580.44,9795.46,9580.44,9795.46,1580],["2020-01-17",9795.46,9914.92,9795.46,9914.92,10260],["2020-01-20",9460.99,9914.92,9460.99,9556.55,1020],["2020-01-21",9867.14,9867.14,9867.14,9867.14,10],["2020-01-22",9867.14,10249.4,9329.58,9867.14,10980],["2020-01-30",9460.99,9460.99,9460.99,9460.99,10000],["2020-01-31",9795.46,9795.46,9460.99,9532.66,15410],["2020-02-03",9556.55,9556.55,9532.66,9556.55,97990],["2020-02-04",9556.55,9556.55,9556.55,9556.55,1200],["2020-02-05",9676.01,9676.01,9580.44,9580.44,19980],["2020-02-06",9604.33,9676.01,9604.33,9676.01,10100],["2020-02-07",10010.49,10344.97,10010.49,10261.35,100],["2020-02-10",9676.01,9676.01,9676.01,9676.01,1410],["2020-02-11",9676.01,9795.46,9676.01,9795.46,129020],["2020-02-12",9723.79,9843.25,9676.01,9843.25,1200],["2020-02-13",9676.01,9891.03,9676.01,9891.03,1050],["2020-02-14",10512.21,10512.21,9699.9,9699.9,120],["2020-02-17",10034.38,10034.38,9699.9,9795.46,8080],["2020-02-18",10153.84,10153.84,9723.79,9771.57,6230],["2020-02-19",10034.38,10153.84,9699.9,10153.84,8240],["2020-02-20",9795.46,10153.84,9676.01,10129.94,12570],["2020-02-21",9795.46,10141.89,9676.01,10141.89,8020],["2020-02-24",9568.5,10751.12,9568.5,10034.38,204190],["2020-02-25",9699.9,9699.9,9687.95,9687.95,6120],["2020-02-26",9437.09,10082.16,9437.09,10082.16,4590],["2020-02-27",9843.25,10106.05,9843.25,10106.05,2195630],["2020-02-28",9556.55,10118.0,9556.55,9867.14,477600],["2020-03-02",9556.55,9891.03,9556.55,9616.28,11930],["2020-03-03",10273.29,10273.29,9090.67,10177.73,7600],["2020-03-04",10619.72,10619.72,9795.46,9855.19,110150],["2020-03-05",9914.92,10034.38,9867.14,10034.38,7310],["2020-03-06",10237.46,10237.46,9914.92,9914.92,20],["2020-03-09",9843.25,9914.92,9843.25,9867.14,16670],["2020-03-10",10273.29,10273.29,10273.29,10273.29,445020],["2020-03-11",9676.01,10010.49,9676.01,10010.49,6320],["2020-03-12",9580.44,9938.81,9556.55,9795.46,511110],["2020-03-13",9556.55,9795.46,9556.55,9747.68,7440],["2020-03-16",9795.46,9795.46,9556.55,9687.95,51270],["2020-03-17",9699.9,10141.89,9580.44,10141.89,52960],["2020-03-18",9556.55,10368.86,9556.55,10189.67,1265310],["2020-03-19",10189.67,10189.67,9580.44,10153.84,105310],["2020-03-20",10464.42,10464.42,10153.84,10153.84,563280],["2020-03-23",9604.33,10082.16,9604.33,10082.16,1500],["2020-03-24",10082.16,10273.29,10082.16,10082.16,1516020],["2020-03-25",10082.16,10082.16,9914.92,9914.92,1220620],["2020-03-26",10129.94,10536.1,10129.94,10536.1,4180],["2020-03-27",10536.1,11205.06,10512.21,11205.06,38570],["2020-03-30",11897.91,11897.91,10440.53,10990.03,1700990],["2020-03-31",10321.07,11193.11,10273.29,10990.03,1240650],["2020-04-01",10512.21,10870.58,10512.21,10870.58,9390],["2020-04-03",10751.12,11228.95,10751.12,10751.12,134420],["2020-04-06",11181.16,11228.95,10751.12,11109.49,43610],["2020-04-07",10990.03,11587.32,10990.03,11587.32,30820],["2020-04-08",11348.4,11467.86,11348.4,11467.86,2280],["2020-04-09",11467.86,11467.86,11348.4,11467.86,1060],["2020-04-10",11467.86,11587.32,10775.01,10775.01,4950],["2020-04-13",11348.4,11491.75,11348.4,11491.75,72640],["2020-04-14",10894.47,11945.69,10870.58,11515.64,25220],["2020-04-15",11945.69,12089.04,11491.75,11587.32,31360],["2020-04-16",12065.15,12375.73,12065.15,12375.73,32110],["2020-04-17",11730.67,12614.65,11730.67,12184.6,2020],["2020-04-20",12901.34,13020.8,11945.69,12065.15,10800],["2020-04-21",12065.15,12208.49,12065.15,12208.49,10680],["2020-04-22",12208.49,12208.49,12208.49,12208.49,0],["2020-04-23",12423.52,12423.52,12256.28,12256.28,15360],["2020-04-24",12256.28,13092.47,12256.28,12471.3,14850],["2020-04-27",13331.39,13331.39,12662.43,12662.43,50100],["2020-04-28",12781.89,13546.41,11945.69,13546.41,36720],["2020-04-29",13546.41,14478.17,12686.32,13618.09,96580],["2020-05-04",14334.83,14549.85,13618.09,14478.17,46070],["2020-05-05",15481.61,15481.61,15481.61,15481.61,110640],["2020-05-06",16556.72,16556.72,16556.72,16556.72,2457870],["2020-05-07",17703.51,17703.51,16962.88,17703.51,544590],["2020-05-08",18802.51,18802.51,16485.05,17679.62,197505],["2020-05-11",17679.62,18396.36,17201.79,17679.62,1160830],["2020-05-12",17679.62,18635.27,17679.62,17679.62,57100],["2020-05-13",16508.94,17679.62,16508.94,17440.71,188360],["2020-05-14",17440.71,17440.71,17416.81,17440.71,1231040],["2020-05-15",17440.71,17679.62,17440.71,17560.16,12290],["2020-05-18",17679.62,17679.62,17440.71,17464.6,11130],["2020-05-19",17440.71,17679.62,17440.71,17440.71,57550],["2020-05-20",17440.71,17440.71,16723.96,16723.96,12670],["2020-05-21",16771.75,16771.75,16747.86,16771.75,44570],["2020-05-22",16747.86,17679.62,16747.86,17679.62,20210],["2020-05-25",17679.62,18372.47,16508.94,16508.94,125560],["2020-05-26",16508.94,17655.73,16508.94,17201.79,24350],["2020-05-27",17679.62,18157.45,16795.64,16795.64,130],["2020-05-28",17679.62,17799.08,16843.42,16843.42,17470],["2020-05-29",16962.88,17440.71,16962.88,16962.88,4900],["2020-06-01",15816.09,16962.88,15816.09,15839.98,30],["2020-06-02",16007.22,16723.96,16007.22,16723.96,7040],["2020-06-03",16795.64,16795.64,15553.29,15553.29,1800],["2020-06-04",16007.22,16246.14,14478.17,16246.14,1800],["2020-06-05",16723.96,16723.96,16246.14,16246.14,2560],["2020-06-08",16246.14,16723.96,15123.24,16723.96,1410],["2020-06-09",16676.18,16676.18,16676.18,16676.18,10],["2020-06-10",16628.4,16652.29,15529.4,16652.29,920],["2020-06-11",15648.85,16723.96,15648.85,16723.96,1950],["2020-06-12",16246.14,16962.88,16246.14,16723.96,1221610],["2020-06-15",15768.31,16723.96,15768.31,15768.31,3110],["2020-06-16",15768.31,15768.31,15768.31,15768.31,0],["2020-06-17",16723.96,16723.96,15768.31,16723.96,5610],["2020-06-18",16485.05,16485.05,16485.05,16485.05,1055510],["2020-06-19",16723.96,17201.79,16723.96,17201.79,1218210],["2020-06-22",17679.62,17799.08,17679.62,17799.08,16750],["2020-06-23",17799.08,17799.08,17799.08,17799.08,200],["2020-06-24",17799.08,17799.08,17799.08,17799.08,80],["2020-06-25",17799.08,17799.08,17799.08,17799.08,0],["2020-06-26",17799.08,17799.08,17799.08,17799.08,2090],["2020-06-29",18162.32,19009.9,16757.77,16951.5,13160],["2020-06-30",16951.5,16951.5,16951.5,16951.5,0],["2020-07-01",16951.5,16951.5,16951.5,16951.5,0],["2020-07-02",16951.5,16951.5,16951.5,16951.5,0],["2020-07-03",16007.06,16951.5,16007.06,16951.5,2060],["2020-07-06",17072.58,17072.58,17072.58,17072.58,50],["2020-07-07",17193.67,17193.67,17193.67,17193.67,160690],["2020-07-08",17193.67,17193.67,17193.67,17193.67,5100],["2020-07-09",17677.99,17677.99,17677.99,17677.99,20],["2020-07-10",18888.82,18888.82,18888.82,18888.82,20],["2020-07-13",19373.14,19373.14,17677.99,19130.98,40],["2020-07-14",19130.98,19130.98,17799.08,17799.08,17820],["2020-07-15",18888.82,18888.82,18888.82,18888.82,10],["2020-07-16",18888.82,18888.82,18888.82,18888.82,0],["2020-07-17",17702.21,19615.31,17581.13,19615.31,310],["2020-07-20",19615.31,19615.31,19615.31,19615.31,10],["2020-07-21",19978.55,20583.97,19978.55,20341.8,40200],["2020-07-22",20341.8,20826.13,20341.8,20826.13,2130],["2020-07-23",20826.13,20826.13,20826.13,20826.13,1250],["2020-07-24",19397.36,19397.36,19397.36,19397.36,40020],["2020-07-27",18162.32,19494.23,18162.32,18162.32,44480],["2020-07-28",19373.14,19421.58,19373.14,19421.58,348680],["2020-07-29",19373.14,19373.14,19373.14,19373.14,47050],["2020-07-30",19373.14,19397.36,19373.14,19397.36,43000],["2020-07-31",19373.14,19373.14,19373.14,19373.14,62660],["2020-08-03",19373.14,19373.14,19373.14,19373.14,0],["2020-08-04",19373.14,19373.14,19373.14,19373.14,80],["2020-08-05",19373.14,19373.14,19373.14,19373.14,600],["2020-08-06",19881.69,20729.26,19881.69,20729.26,1390],["2020-08-07",21189.38,22158.03,21189.38,22158.03,3380],["2020-08-10",20608.18,20608.18,20608.18,20608.18,30],["2020-08-11",20656.61,20656.61,20608.18,20608.18,1700],["2020-08-12",19760.61,19857.47,19397.36,19397.36,1330],["2020-08-13",20753.48,20753.48,20729.26,20729.26,590],["2020-08-14",21988.52,21988.52,20753.48,20753.48,550],["2020-08-17",20753.48,20753.48,19857.47,20099.64,160],["2020-08-18",19857.47,21310.46,19857.47,21286.24,490],["2020-08-19",22763.44,22763.44,22763.44,22763.44,1220],["2020-08-20",22924.89,23570.66,22279.12,22279.12,800],["2020-08-21",22279.12,23764.39,22279.12,22666.58,1040],["2020-08-24",22666.58,23247.77,21504.19,21504.19,1200],["2020-08-25",21568.77,21568.77,21568.77,21568.77,20],["2020-08-26",22602.0,22602.0,21633.34,21633.34,360],["2020-08-27",21762.5,21762.5,21762.5,21762.5,960],["2020-08-28",21633.34,23054.04,21633.34,23054.04,650],["2020-08-31",23796.68,23828.97,21665.63,21665.63,73690],["2020-09-01",21665.63,21665.63,21665.63,21665.63,0],["2020-09-03",21956.23,21956.23,21956.23,21956.23,230],["2020-09-04",21956.23,21956.23,21956.23,21956.23,60],["2020-09-07",23215.48,23215.48,21988.52,21988.52,1590],["2020-09-08",21956.23,21956.23,21116.73,21956.23,190],["2020-09-09",21956.23,23247.77,21052.15,23183.2,490],["2020-09-10",21956.23,22117.67,21956.23,22117.67,40],["2020-09-11",22117.67,22860.31,22117.67,22860.31,20],["2020-09-14",22828.02,22828.02,21988.52,21988.52,380],["2020-09-15",21956.23,22117.67,21956.23,22117.67,270],["2020-09-16",22117.67,22117.67,22117.67,22117.67,0],["2020-09-17",22279.12,22279.12,21956.23,21956.23,40],["2020-09-18",22117.67,22117.67,21956.23,21956.23,30],["2020-09-21",22279.12,22279.12,22279.12,22279.12,10],["2020-09-22",21956.23,21956.23,21956.23,21956.23,300],["2020-09-23",21956.23,21956.23,21956.23,21956.23,0],["2020-09-24",23150.91,23150.91,21342.75,21342.75,50],["2020-09-25",21342.75,21342.75,21342.75,21342.75,0],["2020-09-28",22279.12,22279.12,21827.08,21827.08,80],["2020-09-29",23215.48,23215.48,23215.48,23215.48,10],["2020-09-30",23215.48,23215.48,23215.48,23215.48,0],["2020-10-01",23215.48,23215.48,23215.48,23215.48,0],["2020-10-02",21956.23,21956.23,21633.34,21633.34,780],["2020-10-05",22279.12,22279.12,21923.94,21923.94,1050],["2020-10-06",23215.48,23215.48,23215.48,23215.48,10],["2020-10-07",23215.48,23215.48,21633.34,22924.89,100],["2020-10-08",22924.89,22924.89,22924.89,22924.89,0],["2020-10-09",22924.89,22924.89,22924.89,22924.89,0],["2020-10-12",22924.89,22924.89,22924.89,22924.89,0],["2020-10-13",22924.89,23215.48,22892.6,23215.48,5200],["2020-10-14",23215.48,23215.48,23215.48,23215.48,0],["2020-10-15",23215.48,23215.48,23215.48,23215.48,0],["2020-10-16",21665.63,21665.63,21665.63,21665.63,10],["2020-10-19",22892.6,22924.89,22892.6,22924.89,1170],["2020-10-20",22924.89,22924.89,22924.89,22924.89,0],["2020-10-21",21956.23,21956.23,21956.23,21956.23,100],["2020-10-22",22924.89,22924.89,21956.23,22924.89,11800],["2020-10-23",22924.89,22924.89,22924.89,22924.89,0],["2020-10-26",22924.89,22924.89,22924.89,22924.89,51000],["2020-10-27",22924.89,22924.89,22924.89,22924.89,1200],["2020-10-28",24184.14,24216.43,21697.92,24216.43,33060],["2020-10-29",24539.32,24539.32,24216.43,24216.43,400],["2020-10-30",22634.29,24216.43,22602.0,24216.43,310],["2020-11-02",24216.43,24216.43,24216.43,24216.43,1469000],["2020-11-03",24216.43,24216.43,24216.43,24216.43,0],["2020-11-04",22698.87,24216.43,22666.58,23118.62,6490],["2020-11-05",23086.33,24216.43,22924.89,22924.89,4960],["2020-11-06",22957.18,22957.18,22924.89,22924.89,2960],["2020-11-09",22924.89,24151.85,22924.89,24151.85,260],["2020-11-10",24151.85,24151.85,24151.85,24151.85,1565569],["2020-11-11",24151.85,24151.85,24151.85,24151.85,420],["2020-11-12",24151.85,24216.43,24151.85,24216.43,12130],["2020-11-13",24248.72,24862.2,22698.87,22698.87,1810],["2020-11-16",23118.62,23118.62,23118.62,23118.62,290],["2020-11-17",23118.62,23118.62,23118.62,23118.62,0],["2020-11-18",23570.66,23570.66,23570.66,23570.66,220],["2020-11-19",23602.95,23602.95,23570.66,23570.66,470],["2020-11-20",23570.66,23570.66,23570.66,23570.66,0],["2020-11-23",23570.66,23570.66,23570.66,23570.66,0],["2020-11-24",23570.66,23570.66,23570.66,23570.66,0],["2020-11-25",23086.33,23086.33,23086.33,23086.33,100],["2020-11-26",23086.33,23086.33,23086.33,23086.33,0],["2020-11-27",23054.04,23054.04,23054.04,23054.04,300],["2020-11-30",22634.29,23054.04,22634.29,23054.04,44210],["2020-12-01",22602.0,22602.0,22602.0,22602.0,1410],["2020-12-02",22634.29,23602.95,22602.0,22666.58,8090],["2020-12-03",22666.58,22666.58,22666.58,22666.58,0],["2020-12-04",22343.69,22666.58,22311.4,22602.0,49160],["2020-12-07",22602.0,22602.0,22602.0,22602.0,0],["2020-12-08",22343.69,23376.93,22343.69,23376.93,40],["2020-12-09",23376.93,23376.93,23376.93,23376.93,10],["2020-12-10",23538.37,23602.95,23538.37,23602.95,5800],["2020-12-11",22634.29,22634.29,22634.29,22634.29,560050],["2020-12-14",22763.44,22763.44,22763.44,22763.44,770120],["2020-12-15",21407.32,22763.44,21407.32,22763.44,1249986],["2020-12-16",22311.4,23086.33,22311.4,23086.33,30],["2020-12-17",22763.44,22763.44,22763.44,22763.44,650],["2020-12-18",22311.4,23086.33,22311.4,23086.33,70],["2020-12-21",23086.33,23086.33,23086.33,23086.33,0],["2020-12-22",23506.08,23506.08,23506.08,23506.08,10],["2020-12-23",23506.08,23506.08,23506.08,23506.08,0],["2020-12-24",22602.0,22602.0,22343.69,22440.56,90],["2020-12-25",22343.69,22375.98,22343.69,22375.98,210],["2020-12-28",22375.98,22375.98,22279.12,22279.12,140],["2020-12-29",22279.12,22440.56,22279.12,22440.56,90],["2020-12-30",22279.12,22279.12,22279.12,22279.12,20],["2020-12-31",22602.0,22602.0,22279.12,22279.12,7360],["2021-01-04",22279.12,22279.12,22279.12,22279.12,0],["2021-01-05",22279.12,22924.89,22279.12,22924.89,5200],["2021-01-06",23247.77,23247.77,23247.77,23247.77,5600],["2021-01-07",23247.77,23247.77,23247.77,23247.77,0],["2021-01-08",23247.77,23247.77,23247.77,23247.77,400],["2021-01-11",23247.77,23247.77,23247.77,23247.77,0],["2021-01-12",23247.77,23247.77,23247.77,23247.77,0],["2021-01-13",22311.4,22924.89,22311.4,22924.89,1600],["2021-01-14",22924.89,22924.89,22924.89,22924.89,0],["2021-01-15",22924.89,22924.89,22924.89,22924.89,500],["2021-01-18",23409.22,23409.22,23376.93,23376.93,55800],["2021-01-19",22440.56,22440.56,22279.12,22279.12,55400],["2021-01-20",22311.4,22311.4,22279.12,22279.12,127900],["2021-01-21",22279.12,22602.0,22279.12,22602.0,15400],["2021-01-22",22602.0,22602.0,22602.0,22602.0,0],["2021-01-25",22602.0,22602.0,22602.0,22602.0,50000],["2021-01-26",22602.0,22602.0,22602.0,22602.0,100],["2021-01-27",22602.0,22602.0,22602.0,22602.0,0],["2021-01-28",24151.85,24151.85,24151.85,24151.85,100],["2021-01-29",24151.85,24151.85,24151.85,24151.85,0],["2021-02-01",23893.54,23893.54,22602.0,23893.54,6800],["2021-02-02",23893.54,23893.54,23893.54,23893.54,0],["2021-02-03",23893.54,23893.54,23893.54,23893.54,0],["2021-02-04",23893.54,23893.54,23893.54,23893.54,0],["2021-02-05",23893.54,23893.54,23893.54,23893.54,0],["2021-02-08",23893.54,23893.54,23893.54,23893.54,0],["2021-02-09",23893.54,23893.54,23893.54,23893.54,0],["2021-02-17",23893.54,23893.54,23893.54,23893.54,0],["2021-02-18",23893.54,23893.54,23893.54,23893.54,0],["2021-02-19",23893.54,23893.54,23893.54,23893.54,0],["2021-02-22",23893.54,23893.54,23893.54,23893.54,0],["2021-02-23",22279.12,23893.54,22246.83,23893.54,1400],["2021-02-24",23893.54,23893.54,23893.54,23893.54,0],["2021-02-25",23893.54,23893.54,23893.54,23893.54,0],["2021-02-26",23893.54,23893.54,23893.54,23893.54,0],["2021-03-01",23893.54,23893.54,22246.83,22602.0,700],["2021-03-02",22602.0,22602.0,22602.0,22602.0,100],["2021-03-03",22602.0,22602.0,22602.0,22602.0,0],["2021-03-04",22602.0,22602.0,22602.0,22602.0,1800],["2021-03-05",22602.0,22602.0,22602.0,22602.0,0],["2021-03-08",22602.0,22602.0,22602.0,22602.0,0],["2021-03-09",22602.0,22602.0,22602.0,22602.0,0],["2021-03-10",22602.0,22602.0,22602.0,22602.0,0],["2021-03-11",22602.0,22602.0,22602.0,22602.0,0],["2021-03-12",22924.89,22924.89,22924.89,22924.89,100],["2021-03-15",22989.46,22989.46,22989.46,22989.46,840100],["2021-03-16",22989.46,22989.46,22989.46,22989.46,0],["2021-03-17",22989.46,22989.46,22989.46,22989.46,0],["2021-03-18",22989.46,22989.46,22989.46,22989.46,0],["2021-03-19",22989.46,22989.46,22989.46,22989.46,0],["2021-03-22",22989.46,22989.46,22989.46,22989.46,0],["2021-03-23",22989.46,22989.46,22989.46,22989.46,0],["2021-03-24",22860.31,22860.31,22860.31,22860.31,9000],["2021-03-25",22860.31,22860.31,22860.31,22860.31,0],["2021-03-26",21568.77,22602.0,21536.48,22602.0,500],["2021-03-29",22602.0,22602.0,22602.0,22602.0,0],["2021-03-30",22602.0,22602.0,22602.0,22602.0,0],["2021-03-31",22602.0,22602.0,22602.0,22602.0,25345],["2021-04-01",21633.34,24022.7,21149.02,24022.7,2700],["2021-04-02",22375.98,22375.98,22375.98,22375.98,300],["2021-04-05",20987.57,23570.66,20987.57,23570.66,300],["2021-04-06",22602.0,22602.0,21956.23,22472.85,3400],["2021-04-07",22989.46,22989.46,22602.0,22602.0,1000],["2021-04-08",22505.14,22602.0,22505.14,22602.0,800],["2021-04-09",22602.0,22602.0,22602.0,22602.0,0],["2021-04-12",21407.32,22602.0,21407.32,22602.0,800766],["2021-04-13",22602.0,23861.26,22602.0,23247.77,1000],["2021-04-14",23247.77,24216.43,23247.77,24216.43,5500],["2021-04-15",22602.0,24216.43,22537.42,24216.43,3255606],["2021-04-16",24216.43,24216.43,22957.18,24216.43,500],["2021-04-19",24216.43,24216.43,24216.43,24216.43,0],["2021-04-20",23247.77,24216.43,23247.77,24216.43,13900],["2021-04-22",24216.43,24216.43,24216.43,24216.43,0],["2021-04-23",24216.43,24216.43,24216.43,24216.43,0],["2021-04-26",24216.43,24216.43,24216.43,24216.43,0],["2021-04-27",22537.42,25830.86,22537.42,25830.86,1900],["2021-04-28",27639.02,27639.02,27639.02,27639.02,100],["2021-04-29",27639.02,27639.02,27639.02,27639.02,0],["2021-05-04",27639.02,27639.02,27639.02,27639.02,0],["2021-05-05",27639.02,27639.02,27639.02,27639.02,0],["2021-05-06",25733.99,25733.99,25733.99,25733.99,300],["2021-05-07",26476.63,26476.63,26476.63,26476.63,300],["2021-05-10",28317.08,28317.08,24862.2,24862.2,1769433],["2021-05-11",26573.5,26573.5,26573.5,26573.5,100],["2021-05-12",25023.64,25023.64,25023.64,25023.64,100],["2021-05-13",23312.35,25830.86,23312.35,25830.86,300],["2021-05-14",24248.72,24248.72,24248.72,24248.72,100],["2021-05-17",24248.72,24248.72,22763.44,24248.72,1800],["2021-05-18",25830.86,25830.86,25830.86,25830.86,200],["2021-05-19",25830.86,25830.86,25830.86,25830.86,0],["2021-05-20",25830.86,25830.86,25830.86,25830.86,0],["2021-05-21",25766.28,25766.28,25766.28,25766.28,300],["2021-05-24",25766.28,25766.28,25766.28,25766.28,0],["2021-05-25",23990.41,25637.13,23990.41,25637.13,800],["2021-05-26",25637.13,25637.13,25637.13,25637.13,0],["2021-05-27",25637.13,25637.13,25637.13,25637.13,0],["2021-05-28",25637.13,25637.13,25637.13,25637.13,0],["2021-05-31",25637.13,25637.13,25637.13,25637.13,0],["2021-06-01",23893.54,23893.54,23893.54,23893.54,100],["2021-06-02",23893.54,23893.54,23893.54,23893.54,0],["2021-06-03",23893.54,23893.54,23893.54,23893.54,0],["2021-06-04",23893.54,23893.54,23893.54,23893.54,600],["2021-06-07",23893.54,23893.54,23893.54,23893.54,0],["2021-06-08",23893.54,23893.54,23893.54,23893.54,0],["2021-06-09",23893.54,23893.54,23893.54,23893.54,0],["2021-06-10",23893.54,23893.54,23893.54,23893.54,1360000],["2021-06-11",23893.54,23893.54,23893.54,23893.54,0],["2021-06-14",22924.89,22924.89,22795.73,22795.73,1000],["2021-06-15",22795.73,22795.73,22795.73,22795.73,0],["2021-06-16",22795.73,22795.73,22795.73,22795.73,0],["2021-06-17",22795.73,22795.73,22795.73,22795.73,0],["2021-06-18",23570.66,23570.66,23570.66,23570.66,2600],["2021-06-21",23570.66,23570.66,23570.66,23570.66,0],["2021-06-22",22149.96,22440.56,22149.96,22149.96,900],["2021-06-23",22149.96,22149.96,22149.96,22149.96,0],["2021-06-24",22149.96,22149.96,22149.96,22149.96,0],["2021-06-25",22149.96,22149.96,22149.96,22149.96,2600],["2021-06-28",22149.96,22149.96,22149.96,22149.96,0],["2021-06-29",20987.57,22085.38,20987.57,22085.38,4400],["2021-06-30",20955.28,22279.12,20664.69,22279.12,861800],["2021-07-01",21052.15,21052.15,20761.55,20761.55,1800],["2021-07-02",20826.13,22214.54,20826.13,22214.54,10100],["2021-07-05",22182.25,23764.39,20987.57,23764.39,8600],["2021-07-06",24991.36,24991.36,22149.96,24507.03,1192166],["2021-07-07",24507.03,24507.03,24507.03,24507.03,0],["2021-07-08",24507.03,24507.03,24507.03,24507.03,0],["2021-07-09",24507.03,24507.03,24507.03,24507.03,0],["2021-07-12",24507.03,24507.03,24507.03,24507.03,0],["2021-07-13",22795.73,24216.43,22795.73,24216.43,7900],["2021-07-14",25830.86,25830.86,25830.86,25830.86,1500],["2021-07-15",25830.86,25830.86,25830.86,25830.86,0],["2021-07-16",24022.7,25507.97,24022.7,25507.97,6700],["2021-07-19",25507.97,25507.97,25507.97,25507.97,0],["2021-07-20",25507.97,27077.69,25507.97,27077.69,0],["2021-07-21",23742.04,25835.0,23742.04,25835.0,2513199],["2021-07-22",24036.36,24036.36,24036.36,24036.36,1258766],["2021-07-23",22466.64,24526.9,22401.23,24526.9,7200],["2021-07-26",24526.9,24526.9,24526.9,24526.9,0],["2021-07-27",22826.37,24526.9,22826.37,24526.9,200],["2021-07-28",23513.12,23513.12,23513.12,23513.12,200],["2021-07-29",21976.1,23513.12,21976.1,23513.12,1100],["2021-07-30",23513.12,23513.12,23513.12,23513.12,0],["2021-08-02",21910.69,23153.39,21910.69,23153.39,4000],["2021-08-03",21779.88,23545.82,21747.18,21877.99,2100],["2021-08-04",20766.11,23218.8,20766.11,23218.8,800],["2021-08-05",24494.19,24494.19,24494.19,24494.19,1000],["2021-08-06",24232.57,24232.57,22793.66,23447.71,3200],["2021-08-09",23447.71,23447.71,23447.71,23447.71,0],["2021-08-10",21812.59,23415.01,21812.59,23415.01,1700],["2021-08-11",23218.8,23218.8,23218.8,23218.8,300],["2021-08-12",23218.8,23218.8,23218.8,23218.8,0],["2021-08-13",23218.8,23218.8,23218.8,23218.8,0],["2021-08-16",23218.8,23218.8,23218.8,23218.8,0],["2021-08-17",23218.8,23218.8,23218.8,23218.8,0],["2021-08-18",23218.8,23218.8,23218.8,23218.8,0],["2021-08-19",21649.07,22237.72,21649.07,22237.72,200],["2021-08-20",22237.72,22237.72,22237.72,22237.72,0],["2021-08-23",23186.09,23186.09,23186.09,23186.09,200],["2021-08-24",23186.09,23186.09,23186.09,23186.09,0],["2021-08-25",23186.09,23186.09,23186.09,23186.09,0],["2021-08-26",21649.07,23055.28,21616.37,23055.28,700],["2021-08-27",23055.28,23055.28,23055.28,23055.28,0],["2021-08-30",23055.28,23055.28,23055.28,23055.28,0],["2021-08-31",23055.28,23055.28,23055.28,23055.28,0],["2021-09-01",21649.07,22891.77,21452.86,22891.77,7300],["2021-09-06",22891.77,22891.77,22891.77,22891.77,0],["2021-09-07",21550.97,21550.97,21550.97,21550.97,100],["2021-09-08",21812.59,22499.34,21812.59,22499.34,1200],["2021-09-09",22859.07,22859.07,22859.07,22859.07,100],["2021-09-10",22859.07,22859.07,22859.07,22859.07,184695],["2021-09-13",22859.07,22859.07,22859.07,22859.07,0],["2021-09-14",22891.77,22891.77,22891.77,22891.77,500],["2021-09-15",22270.42,22891.77,22270.42,22891.77,300],["2021-09-16",22891.77,22891.77,22891.77,22891.77,0],["2021-09-17",22891.77,22891.77,22891.77,22891.77,300],["2021-09-20",22891.77,22891.77,22891.77,22891.77,0],["2021-09-21",24494.19,24494.19,24494.19,24494.19,2300],["2021-09-22",24494.19,24494.19,24494.19,24494.19,0],["2021-09-23",24494.19,24494.19,24494.19,24494.19,0],["2021-09-24",24526.9,24559.6,24526.9,24559.6,22700],["2021-09-27",24526.9,26129.32,24526.9,26129.32,200],["2021-09-28",26129.32,26129.32,26129.32,26129.32,0],["2021-09-29",26129.32,26129.32,26129.32,26129.32,0],["2021-09-30",26129.32,26489.05,26129.32,26489.05,1400],["2021-10-01",26489.05,26489.05,26489.05,26489.05,28436],["2021-10-04",26489.05,26489.05,26489.05,26489.05,700000],["2021-10-05",26489.05,26489.05,26489.05,26489.05,0],["2021-10-06",26489.05,26489.05,26489.05,26489.05,100],["2021-10-07",26489.05,26652.56,26489.05,26619.86,4200],["2021-10-08",26652.56,26816.07,26652.56,26816.07,200],["2021-10-11",26816.07,26816.07,26816.07,26816.07,100],["2021-10-12",24952.03,24952.03,24952.03,24952.03,100],["2021-10-13",26489.05,26652.56,26489.05,26489.05,1600],["2021-10-14",26489.05,26489.05,26489.05,26489.05,0],["2021-10-15",26489.05,26489.05,26489.05,26489.05,0],["2021-10-18",27143.1,27143.1,27143.1,27143.1,600],["2021-10-19",27797.15,29039.85,27797.15,29039.85,4200],["2021-10-20",29039.85,29039.85,29039.85,29039.85,0],["2021-10-21",28778.23,30740.38,28778.23,30740.38,6100],["2021-10-22",32048.48,32048.48,32048.48,32048.48,200],["2021-10-25",34272.25,34272.25,34272.25,34272.25,200],["2021-10-26",34272.25,34272.25,32702.53,32702.53,2200],["2021-10-27",31721.45,34991.71,31721.45,34991.71,3285066],["2021-10-28",37411.69,37411.69,33683.61,33683.61,9700],["2021-10-29",32048.48,32081.18,31721.45,32048.48,8500],["2021-11-01",32048.48,32048.48,32048.48,32048.48,0],["2021-11-02",30805.78,30903.89,30805.78,30903.89,13700],["2021-11-03",29464.98,33062.26,29432.28,31067.4,12900],["2021-11-04",29432.28,32702.53,29432.28,29759.3,8200],["2021-11-05",30086.33,30086.33,30086.33,30086.33,6800],["2021-11-08",28941.74,28941.74,28941.74,28941.74,2600],["2021-11-09",28451.2,28451.2,28451.2,28451.2,434500],["2021-11-10",30413.35,30413.35,30413.35,30413.35,100],["2021-11-11",30413.35,30413.35,30413.35,30413.35,0],["2021-11-12",29137.95,32539.02,29105.25,30413.35,500],["2021-11-15",30413.35,31067.4,30413.35,31067.4,700],["2021-11-16",29824.71,29824.71,29824.71,29824.71,500],["2021-11-17",29432.28,30413.35,29432.28,30413.35,400],["2021-11-18",30413.35,30413.35,30413.35,30413.35,400],["2021-11-19",30413.35,30413.35,30413.35,30413.35,3600],["2021-11-22",30413.35,30413.35,30413.35,30413.35,0],["2021-11-23",30413.35,30413.35,30413.35,30413.35,0],["2021-11-24",30413.35,30413.35,30413.35,30413.35,0],["2021-11-25",30413.35,30413.35,28451.2,28451.2,10700],["2021-11-26",30380.65,30380.65,30380.65,30380.65,1100],["2021-11-29",30740.38,32506.31,29497.68,29497.68,2300],["2021-11-30",31557.94,31557.94,31557.94,31557.94,100],["2021-12-01",31557.94,31557.94,31557.94,31557.94,0],["2021-12-02",33683.61,33749.01,33618.2,33749.01,7000],["2021-12-03",35972.78,36103.59,35645.76,36103.59,5100],["2021-12-06",38588.98,38621.69,35972.78,38523.58,3800],["2021-12-07",39243.04,41205.19,39243.04,41205.19,17600],["2021-12-08",44083.01,44083.01,44083.01,44083.01,3700],["2021-12-09",45783.54,45783.54,45783.54,45783.54,42700],["2021-12-10",42578.69,45783.54,42578.69,42578.69,20300],["2021-12-13",45293.0,45554.62,45293.0,45554.62,36200],["2021-12-14",48661.36,48661.36,48661.36,48661.36,100],["2021-12-15",46764.62,46764.62,46764.62,46764.62,100],["2021-12-16",46731.91,46731.91,46731.91,46731.91,100],["2021-12-17",45783.54,46731.91,43461.66,43461.66,2300],["2021-12-20",43461.66,43461.66,43461.66,43461.66,0],["2021-12-21",43461.66,43461.66,43461.66,43461.66,0],["2021-12-22",42905.72,46110.57,42840.31,46110.57,52400],["2021-12-23",45456.52,45456.52,42905.72,42905.72,18017641],["2021-12-24",42905.72,42905.72,42905.72,42905.72,0],["2021-12-27",42905.72,42905.72,42905.72,42905.72,0],["2021-12-28",39929.79,39929.79,39929.79,39929.79,100],["2021-12-29",37150.07,37150.07,37150.07,37150.07,900],["2021-12-30",34566.57,37117.37,34566.57,37117.37,900],["2021-12-31",34566.57,34566.57,34533.87,34533.87,1000],["2022-01-04",32244.69,36921.16,32211.99,36921.16,2400],["2022-01-05",36921.16,36921.16,36921.16,36921.16,0],["2022-01-06",34337.66,34337.66,34337.66,34337.66,300],["2022-01-07",34337.66,34337.66,34337.66,34337.66,0],["2022-01-10",31950.37,31950.37,31950.37,31950.37,500],["2022-01-11",34174.14,34174.14,34174.14,34174.14,4000],["2022-01-12",31786.86,35972.78,31786.86,35972.78,2500],["2022-01-13",33520.09,33585.5,33520.09,33585.5,2500],["2022-01-14",32702.53,32702.53,32702.53,32702.53,500],["2022-01-17",32702.53,32702.53,32702.53,32702.53,0],["2022-01-18",32702.53,32702.53,32702.53,32702.53,0],["2022-01-19",34991.71,34991.71,34991.71,34991.71,100],["2022-01-20",37215.48,37215.48,37215.48,37215.48,200],["2022-01-21",35645.76,35645.76,35645.76,35645.76,200],["2022-01-24",38033.04,38033.04,38033.04,38033.04,200],["2022-01-25",38033.04,38033.04,38033.04,38033.04,0],["2022-01-26",35384.14,40485.73,35384.14,40485.73,300],["2022-01-27",40485.73,40485.73,40485.73,40485.73,0],["2022-01-28",40485.73,40485.73,40485.73,40485.73,0],["2022-02-07",40485.73,40485.73,40485.73,40485.73,0],["2022-02-08",37673.31,40485.73,37673.31,40485.73,500],["2022-02-09",37706.02,42513.29,37673.31,37673.31,700],["2022-02-10",37673.31,37673.31,37673.31,37673.31,0],["2022-02-11",37673.31,37673.31,37673.31,37673.31,0],["2022-02-14",37673.31,37673.31,37673.31,37673.31,0],["2022-02-15",37673.31,37673.31,37673.31,37673.31,0],["2022-02-16",37673.31,37673.31,37673.31,37673.31,0],["2022-02-17",37673.31,37673.31,37673.31,37673.31,0],["2022-02-18",35089.81,37869.53,35089.81,37869.53,500],["2022-02-21",38261.96,38588.98,38261.96,38588.98,3400],["2022-02-22",38588.98,38588.98,38588.98,38588.98,0],["2022-02-23",38588.98,38588.98,38588.98,38588.98,0],["2022-02-24",37607.91,37607.91,37607.91,37607.91,400],["2022-02-25",37607.91,37607.91,37607.91,37607.91,0],["2022-02-28",36626.83,36626.83,36626.83,36626.83,300],["2022-03-01",35972.78,35972.78,35972.78,35972.78,300],["2022-03-02",35318.73,35318.73,35318.73,35318.73,200],["2022-03-03",34664.68,34664.68,34664.68,34664.68,300],["2022-03-04",34010.63,34010.63,34010.63,34010.63,1100],["2022-03-07",32702.53,36365.21,32702.53,36365.21,800],["2022-03-08",36365.21,36365.21,36365.21,36365.21,0],["2022-03-09",36397.92,36397.92,36397.92,36397.92,100],["2022-03-10",36397.92,36397.92,36397.92,36397.92,100],["2022-03-11",36397.92,36397.92,36397.92,36397.92,0],["2022-03-14",36397.92,36397.92,36397.92,36397.92,0],["2022-03-15",36397.92,36397.92,36397.92,36397.92,0],["2022-03-16",36397.92,36397.92,36397.92,36397.92,0],["2022-03-17",36397.92,36397.92,36397.92,36397.92,100],["2022-03-18",36365.21,36365.21,36365.21,36365.21,1100],["2022-03-21",36299.81,36365.21,36299.81,36365.21,900],["2022-03-22",36365.21,36365.21,36365.21,36365.21,0],["2022-03-23",36365.21,36365.21,36365.21,36365.21,0],["2022-03-24",36365.21,36365.21,36365.21,36365.21,0],["2022-03-25",33879.82,33879.82,33879.82,33879.82,100],["2022-03-28",33912.52,33912.52,33879.82,33879.82,500],["2022-03-29",33912.52,33912.52,33912.52,33912.52,100],["2022-03-30",33912.52,33912.52,33912.52,33912.52,0],["2022-03-31",33912.52,33912.52,33912.52,33912.52,0],["2022-04-01",33912.52,33912.52,33912.52,33912.52,0],["2022-04-04",33912.52,33912.52,33912.52,33912.52,0],["2022-04-05",33912.52,33912.52,33912.52,33912.52,0],["2022-04-06",33912.52,33912.52,33912.52,33912.52,0],["2022-04-07",31721.45,31721.45,31721.45,31721.45,300],["2022-04-08",31754.16,31754.16,31721.45,31721.45,800],["2022-04-12",33847.12,33847.12,33847.12,33847.12,100],["2022-04-13",32735.23,32735.23,32702.53,32702.53,200],["2022-04-14",32702.53,32702.53,32702.53,32702.53,0],["2022-04-15",32702.53,32702.53,32702.53,32702.53,0],["2022-04-18",34926.3,34926.3,34926.3,34926.3,100],["2022-04-19",32539.02,32539.02,32539.02,32539.02,100],["2022-04-20",32539.02,32539.02,32539.02,32539.02,0],["2022-04-21",32539.02,32539.02,32539.02,32539.02,0],["2022-04-22",32539.02,32539.02,32539.02,32539.02,0],["2022-04-25",30315.24,33552.8,30315.24,33552.8,700],["2022-04-26",33552.8,33552.8,33552.8,33552.8,0],["2022-04-27",33552.8,33552.8,33552.8,33552.8,0],["2022-04-28",33552.8,33552.8,33552.8,33552.8,0],["2022-04-29",33552.8,33552.8,33552.8,33552.8,0],["2022-05-04",33585.5,33585.5,33585.5,33585.5,100],["2022-05-05",33585.5,33585.5,33585.5,33585.5,0],["2022-05-06",33585.5,33585.5,33585.5,33585.5,0],["2022-05-09",33585.5,33585.5,33585.5,33585.5,0],["2022-05-10",33585.5,33585.5,33585.5,33585.5,0],["2022-05-11",33585.5,33585.5,33585.5,33585.5,0],["2022-05-12",33585.5,33585.5,33585.5,33585.5,100],["2022-05-13",33585.5,33585.5,33585.5,33585.5,200],["2022-05-16",33585.5,33585.5,33585.5,33585.5,0],["2022-05-17",33585.5,33585.5,33585.5,33585.5,0],["2022-05-18",33585.5,33585.5,33585.5,33585.5,0],["2022-05-19",33585.5,33585.5,33585.5,33585.5,0],["2022-05-20",33585.5,33585.5,33585.5,33585.5,0],["2022-05-23",33585.5,33585.5,33585.5,33585.5,0],["2022-05-24",33585.5,33585.5,33585.5,33585.5,0],["2022-05-25",33585.5,33585.5,33585.5,33585.5,0],["2022-05-26",33585.5,33585.5,33585.5,33585.5,0],["2022-05-27",33585.5,33585.5,33585.5,33585.5,0],["2022-05-30",33585.5,33585.5,33585.5,33585.5,0],["2022-05-31",33585.5,33585.5,33585.5,33585.5,0],["2022-06-01",33585.5,33585.5,33585.5,33585.5,0],["2022-06-02",33585.5,33585.5,33585.5,33585.5,0],["2022-06-03",33585.5,33585.5,33585.5,33585.5,0],["2022-06-06",33585.5,33585.5,33585.5,33585.5,0],["2022-06-07",33585.5,33585.5,33585.5,33585.5,0],["2022-06-08",33585.5,33585.5,33585.5,33585.5,0],["2022-06-09",33585.5,33585.5,33585.5,33585.5,0],["2022-06-10",33585.5,33585.5,33585.5,33585.5,0],["2022-06-13",33585.5,33585.5,33585.5,33585.5,0],["2022-06-14",33585.5,33585.5,33585.5,33585.5,0],["2022-06-15",33585.5,33585.5,33585.5,33585.5,0],["2022-06-16",33585.5,33585.5,33585.5,33585.5,0],["2022-06-17",33585.5,33585.5,33585.5,33585.5,0],["2022-06-20",33585.5,33585.5,33585.5,33585.5,0],["2022-06-21",33585.5,33585.5,33585.5,33585.5,0],["2022-06-22",33585.5,33585.5,33585.5,33585.5,0],["2022-06-23",33585.5,33585.5,33585.5,33585.5,0],["2022-06-24",33585.5,33585.5,33585.5,33585.5,0],["2022-06-27",33585.5,33585.5,33585.5,33585.5,0],["2022-06-28",33585.5,33585.5,33585.5,33585.5,0],["2022-06-29",33585.5,33585.5,33585.5,33585.5,0],["2022-06-30",33585.5,33585.5,33585.5,33585.5,0],["2022-07-01",33585.5,33585.5,33585.5,33585.5,0],["2022-07-04",33585.5,33585.5,33585.5,33585.5,0],["2022-07-05",33585.5,33585.5,33585.5,33585.5,0],["2022-07-06",33585.5,33585.5,33585.5,33585.5,0],["2022-07-07",33585.5,33585.5,33585.5,33585.5,0],["2022-07-08",33585.5,33585.5,33585.5,33585.5,0],["2022-07-11",33585.5,33585.5,33585.5,33585.5,0],["2022-07-12",33915.74,33915.74,33915.74,33915.74,0],["2022-07-13",33915.74,33915.74,33915.74,33915.74,0],["2022-07-14",33915.74,33915.74,33915.74,33915.74,0],["2022-07-15",31372.88,31372.88,31372.88,31372.88,100],["2022-07-18",31372.88,31372.88,31372.88,31372.88,0],["2022-07-19",31372.88,33552.47,29193.29,33552.47,2000],["2022-07-20",33552.47,33552.47,33552.47,33552.47,0],["2022-07-21",33552.47,33552.47,33552.47,33552.47,0],["2022-07-22",33552.47,33552.47,33552.47,33552.47,0],["2022-07-25",31207.76,31240.79,31207.76,31240.79,1000],["2022-07-26",31240.79,31240.79,31240.79,31240.79,0],["2022-07-27",31240.79,31240.79,31240.79,31240.79,0],["2022-07-28",33321.31,33321.31,29754.7,33156.18,300],["2022-07-29",35269.73,35269.73,35269.73,35269.73,100],["2022-08-01",32825.94,32825.94,32825.94,32825.94,100],["2022-08-02",32660.82,32660.82,30580.31,30580.31,200],["2022-08-03",29721.68,32396.63,29721.68,29787.73,300],["2022-08-04",29886.8,29886.8,29787.73,29787.73,200],["2022-08-05",31240.79,31670.1,31240.79,31670.1,200],["2022-08-08",29556.56,31802.2,29556.56,31802.2,500],["2022-08-09",31703.12,31703.12,29853.78,31405.91,400],["2022-08-10",31372.88,33585.5,31372.88,33585.5,1500],["2022-08-11",33585.5,33585.5,33585.5,33585.5,100],["2022-08-12",33585.5,35930.21,33585.5,35930.21,1100],["2022-08-15",38440.04,38440.04,38440.04,38440.04,1000],["2022-08-16",38440.04,38440.04,38440.04,38440.04,0],["2022-08-17",38440.04,38440.04,38440.04,38440.04,0],["2022-08-18",38440.04,38440.04,37977.7,37977.7,400],["2022-08-19",37977.7,37977.7,37977.7,37977.7,0],["2022-08-22",37977.7,37977.7,37977.7,37977.7,0],["2022-08-23",35335.77,35335.77,35335.77,35335.77,600],["2022-08-24",33024.09,35335.77,33024.09,35335.77,2100],["2022-08-25",35335.77,35335.77,35335.77,35335.77,0],["2022-08-26",35335.77,35335.77,35335.77,35335.77,0],["2022-08-29",33024.09,33024.09,33024.09,33024.09,5200],["2022-08-30",32693.85,32693.85,32693.85,32693.85,300],["2022-08-31",32033.37,32033.37,32033.37,32033.37,200],["2022-09-05",31042.64,31042.64,31042.64,31042.64,600],["2022-09-06",31042.64,31042.64,31042.64,31042.64,0],["2022-09-07",31042.64,31042.64,31042.64,31042.64,200],["2022-09-08",31042.64,31042.64,31042.64,31042.64,200],["2022-09-09",29094.22,30712.4,29094.22,30712.4,200],["2022-09-12",30051.92,30051.92,30051.92,30051.92,500],["2022-09-13",30051.92,30051.92,30018.9,30051.92,300],["2022-09-14",30051.92,30051.92,30051.92,30051.92,0],["2022-09-15",29721.68,32033.37,29556.56,32033.37,5800],["2022-09-16",31604.05,32363.61,31604.05,32363.61,2500],["2022-09-19",30382.16,32330.58,30283.09,32330.58,400],["2022-09-20",32330.58,32330.58,32330.58,32330.58,0],["2022-09-21",30415.19,30415.19,30415.19,30415.19,300],["2022-09-22",32528.73,32528.73,32528.73,32528.73,100],["2022-09-23",32693.85,32693.85,32693.85,32693.85,1900],["2022-09-26",30712.4,34972.51,30712.4,34642.27,4600],["2022-09-27",34642.27,34642.27,34642.27,34642.27,0],["2022-09-28",32231.51,34642.27,32231.51,34642.27,5800],["2022-09-29",34642.27,34642.27,34642.27,34642.27,0],["2022-09-30",34642.27,34642.27,34642.27,34642.27,0],["2022-10-03",34642.27,34642.27,34642.27,34642.27,0],["2022-10-04",34642.27,34642.27,34642.27,34642.27,0],["2022-10-05",34642.27,34642.27,34642.27,34642.27,0],["2022-10-06",34642.27,34642.27,34642.27,34642.27,0],["2022-10-07",34642.27,34642.27,34642.27,34642.27,0],["2022-10-10",37053.03,37053.03,37053.03,37053.03,300],["2022-10-11",37053.03,37053.03,37053.03,37053.03,0],["2022-10-12",37053.03,37053.03,37053.03,37053.03,0],["2022-10-13",37053.03,37053.03,37053.03,37053.03,0],["2022-10-14",37053.03,37053.03,37053.03,37053.03,0],["2022-10-17",37053.03,37053.03,37053.03,37053.03,0],["2022-10-18",37053.03,37053.03,37053.03,37053.03,0],["2022-10-19",37053.03,37053.03,37053.03,37053.03,0],["2022-10-20",37053.03,37053.03,37053.03,37053.03,0],["2022-10-21",37053.03,37053.03,37053.03,37053.03,0],["2022-10-24",37053.03,37053.03,37053.03,37053.03,0],["2022-10-25",37053.03,37053.03,37053.03,37053.03,0],["2022-10-26",37053.03,37053.03,37053.03,37053.03,0],["2022-10-27",37053.03,37053.03,37053.03,37053.03,0],["2022-10-28",37053.03,37053.03,37053.03,37053.03,0],["2022-10-31",37053.03,37053.03,37053.03,37053.03,0],["2022-11-01",37053.03,37053.03,37053.03,37053.03,0],["2022-11-02",37053.03,37053.03,37053.03,37053.03,0],["2022-11-03",37053.03,37053.03,37053.03,37053.03,0],["2022-11-04",37053.03,37053.03,37053.03,37053.03,0],["2022-11-07",37053.03,37053.03,37053.03,37053.03,0],["2022-11-08",37053.03,37053.03,37053.03,37053.03,0],["2022-11-09",37053.03,37053.03,37053.03,37053.03,0],["2022-11-10",37053.03,37053.03,37053.03,37053.03,0],["2022-11-11",37053.03,37053.03,37053.03,37053.03,0],["2022-11-14",37053.03,37053.03,37053.03,37053.03,0],["2022-11-15",37053.03,37053.03,37053.03,37053.03,0],["2022-11-16",37053.03,37053.03,37053.03,37053.03,0],["2022-11-17",37053.03,37053.03,37053.03,37053.03,0],["2022-11-18",37053.03,37053.03,37053.03,37053.03,0],["2022-11-21",37053.03,37053.03,37053.03,37053.03,0],["2022-11-22",37053.03,37053.03,37053.03,37053.03,0],["2022-11-23",37053.03,37053.03,37053.03,37053.03,0],["2022-11-24",37053.03,37053.03,37053.03,37053.03,0],["2022-11-25",38968.42,38968.42,38968.42,38968.42,100],["2022-11-28",38968.42,38968.42,38968.42,38968.42,0],["2022-11-29",38968.42,38968.42,38968.42,38968.42,0],["2022-11-30",36260.45,36260.45,36260.45,36260.45,400],["2022-12-01",36260.45,36260.45,36260.45,36260.45,0],["2022-12-02",36260.45,36260.45,36260.45,36260.45,0],["2022-12-05",36260.45,36260.45,36260.45,36260.45,0],["2022-12-06",36260.45,36260.45,36260.45,36260.45,0],["2022-12-07",36260.45,36260.45,36260.45,36260.45,0],["2022-12-08",36260.45,36260.45,36260.45,36260.45,0],["2022-12-09",36260.45,36260.45,36260.45,36260.45,0],["2022-12-12",36260.45,36260.45,36260.45,36260.45,0],["2022-12-13",36260.45,36260.45,36260.45,36260.45,0],["2022-12-14",36260.45,36260.45,36260.45,36260.45,0],["2022-12-15",36260.45,36260.45,36260.45,36260.45,0],["2022-12-16",36260.45,36260.45,36260.45,36260.45,0],["2022-12-19",33750.62,33750.62,33750.62,33750.62,300],["2022-12-20",31405.91,31405.91,31405.91,31405.91,200],["2022-12-21",33354.33,33354.33,33354.33,33354.33,100],["2022-12-22",35666.02,35666.02,35666.02,35666.02,700],["2022-12-23",33189.21,33189.21,33189.21,33189.21,200],["2022-12-26",35500.89,35500.89,33024.09,33024.09,111600],["2022-12-27",35335.77,35335.77,33024.09,35335.77,1800],["2022-12-28",35335.77,35335.77,35335.77,35335.77,0],["2022-12-29",32891.99,37779.56,32891.99,37779.56,2200],["2022-12-30",37779.56,37779.56,37779.56,37779.56,0],["2023-01-03",37647.46,38307.94,37647.46,38307.94,200],["2023-01-04",40949.87,40949.87,40949.87,40949.87,500],["2023-01-05",40619.63,40619.63,40619.63,40619.63,100],["2023-01-06",40619.63,40619.63,40619.63,40619.63,0],["2023-01-09",39628.91,39628.91,39628.91,39628.91,500],["2023-01-10",38307.94,39298.66,38307.94,39298.66,500],["2023-01-11",39298.66,39298.66,39298.66,39298.66,0],["2023-01-12",39298.66,39298.66,39298.66,39298.66,0],["2023-01-13",39298.66,39298.66,39298.66,39298.66,0],["2023-01-16",39298.66,39298.66,39298.66,39298.66,0],["2023-01-17",38307.94,38307.94,38307.94,38307.94,100],["2023-01-18",36590.69,36590.69,36524.64,36590.69,1500],["2023-01-19",35666.02,35666.02,35666.02,35666.02,1500],["2023-01-27",34146.91,34345.05,33222.23,34345.05,4500],["2023-01-30",33288.28,33288.28,33288.28,33288.28,1000],["2023-01-31",33288.28,33288.28,33288.28,33288.28,0],["2023-02-01",33420.38,35533.92,33420.38,35533.92,3600],["2023-02-02",35533.92,37647.46,35467.87,37515.36,2500],["2023-02-03",34939.49,35467.87,34939.49,35467.87,5700],["2023-02-06",34939.49,35005.53,34939.49,35005.53,800],["2023-02-07",33090.14,33090.14,33090.14,33090.14,100],["2023-02-08",33090.14,33090.14,32033.37,33090.14,800],["2023-02-09",34212.96,34212.96,34212.96,34212.96,100],["2023-02-10",33024.09,33024.09,31967.32,31967.32,400],["2023-02-13",30184.02,32033.37,30184.02,32033.37,1800],["2023-02-14",32297.56,32297.56,32297.56,32297.56,100],["2023-02-15",33618.52,33618.52,31703.12,32231.51,500],["2023-02-16",30184.02,31967.32,30184.02,30547.28,300],["2023-02-17",29721.68,29721.68,28466.76,29655.63,3000],["2023-02-20",28466.76,29589.58,28136.52,29589.58,3500],["2023-02-21",29127.25,31240.79,29127.25,31240.79,700],["2023-02-22",29193.29,29226.32,29160.27,29160.27,1400],["2023-02-23",29061.2,29061.2,28730.96,28730.96,5300],["2023-02-24",28730.96,28730.96,28730.96,28730.96,0],["2023-02-27",28730.96,28730.96,28730.96,28730.96,200],["2023-02-28",28730.96,28730.96,28730.96,28730.96,0],["2023-03-01",30316.11,30316.11,30316.11,30316.11,100],["2023-03-02",29589.58,29589.58,28466.76,28466.76,1200],["2023-03-03",28400.72,28400.72,26749.51,26749.51,24000],["2023-03-06",26419.27,26419.27,25824.84,25824.84,1700],["2023-03-07",24801.09,26188.1,24768.07,26188.1,4200],["2023-03-08",26188.1,26188.1,26188.1,26188.1,0],["2023-03-09",26022.98,26022.98,25758.79,25956.93,1700],["2023-03-10",24668.99,25098.31,24437.83,24536.9,900],["2023-03-13",23579.2,25626.69,23579.2,25428.55,500],["2023-03-14",23810.37,25362.5,23810.37,25362.5,200],["2023-03-15",24768.07,25362.5,24768.07,25362.5,300],["2023-03-16",25362.5,25362.5,25362.5,25362.5,0],["2023-03-17",25065.28,25065.28,25065.28,25065.28,100],["2023-03-20",25065.28,25065.28,25065.28,25065.28,0],["2023-03-21",25131.33,25725.76,24041.54,25725.76,500],["2023-03-22",26947.66,26947.66,25428.55,26650.44,600],["2023-03-23",26650.44,26650.44,26650.44,26650.44,0],["2023-03-24",25098.31,25131.33,25098.31,25131.33,900],["2023-03-27",24206.66,24206.66,24206.66,24206.66,100],["2023-03-28",24239.68,25428.55,24239.68,25428.55,1200],["2023-03-29",24536.9,26386.25,24536.9,26386.25,1000],["2023-03-30",24569.92,24768.07,24569.92,24602.95,2300],["2023-03-31",24602.95,24900.16,24602.95,24900.16,300],["2023-04-03",23843.39,24437.83,23843.39,24371.78,1100],["2023-04-04",23777.34,25494.6,23777.34,25428.55,4800],["2023-04-05",24437.83,24437.83,23975.49,24437.83,2700],["2023-04-06",23975.49,25692.74,23975.49,25527.62,700],["2023-04-07",25527.62,25527.62,25527.62,25527.62,0],["2023-04-10",23909.44,24437.83,23843.39,24107.58,7400],["2023-04-11",24107.58,24107.58,24107.58,24107.58,400],["2023-04-12",24239.68,24735.04,24239.68,24735.04,1100],["2023-04-13",24702.02,24702.02,24008.51,24702.02,1900],["2023-04-14",24437.83,24437.83,24437.83,24437.83,200],["2023-04-17",24966.21,24966.21,24768.07,24900.16,1100],["2023-04-18",24900.16,24900.16,24437.83,24437.83,200],["2023-04-19",25395.52,25395.52,24503.87,24503.87,1800],["2023-04-20",24503.87,24503.87,24437.83,24437.83,900],["2023-04-21",24437.83,25207.78,24103.06,25207.78,1200],["2023-04-24",24170.01,24170.01,23768.3,23768.3,800],["2023-04-25",24370.87,24370.87,23768.3,24303.92,600],["2023-04-26",24303.92,24303.92,23801.77,23801.77,900],["2023-04-27",23801.77,23801.77,23801.77,23801.77,0],["2023-04-28",23667.87,23667.87,23667.87,23667.87,100],["2023-05-04",24136.54,24136.54,24136.54,24136.54,100],["2023-05-05",23801.77,23801.77,23768.3,23768.3,400],["2023-05-08",23433.53,24303.92,23433.53,24303.92,6400],["2023-05-09",24203.49,24437.83,24203.49,24437.83,700],["2023-05-10",24437.83,24437.83,24437.83,24437.83,200],["2023-05-11",23098.77,23768.3,23098.77,23199.2,300],["2023-05-12",23165.72,23199.2,23165.72,23199.2,800],["2023-05-15",23634.39,24772.59,23433.53,23467.01,1100],["2023-05-16",23299.63,24705.64,23299.63,24705.64,400],["2023-05-17",24705.64,24705.64,24638.68,24638.68,1300],["2023-05-18",24638.68,24638.68,24638.68,24638.68,0],["2023-05-19",24437.83,24638.68,24437.83,24638.68,200],["2023-05-22",24638.68,24638.68,24638.68,24638.68,0],["2023-05-23",24638.68,24638.68,24638.68,24638.68,0],["2023-05-24",24638.68,24638.68,24638.68,24638.68,0],["2023-05-25",24638.68,24638.68,24638.68,24638.68,0],["2023-05-26",24638.68,24638.68,24638.68,24638.68,0],["2023-05-29",23165.72,23165.72,23132.24,23132.24,300],["2023-05-30",24739.11,24739.11,24739.11,24739.11,200],["2023-05-31",24739.11,24739.11,24739.11,24739.11,0],["2023-06-01",24739.11,24739.11,24739.11,24739.11,0],["2023-06-02",24739.11,24739.11,24739.11,24739.11,900],["2023-06-05",23165.72,26446.41,23165.72,26446.41,2100],["2023-06-06",27752.0,28287.62,27752.0,28220.67,1600],["2023-06-07",28220.67,29459.3,28220.67,29459.3,3900],["2023-06-08",29459.3,29459.3,29459.3,29459.3,0],["2023-06-09",29459.3,31467.88,29459.3,31467.88,4500],["2023-06-12",31434.41,31467.88,31434.41,31467.88,1900],["2023-06-13",31467.88,31467.88,31467.88,31467.88,0],["2023-06-14",33409.52,33476.47,29425.82,29425.82,1000],["2023-06-15",27383.75,28120.24,27383.75,27383.75,3900],["2023-06-16",26111.65,26111.65,25475.6,25475.6,1300],["2023-06-19",24103.06,24437.83,23701.34,23734.82,2500],["2023-06-20",23734.82,23734.82,23734.82,23734.82,100],["2023-06-21",25040.4,25040.4,25040.4,25040.4,100],["2023-06-22",26245.55,26245.55,24303.92,24303.92,700],["2023-06-23",24303.92,25375.17,23500.48,23500.48,1400],["2023-06-26",23768.3,24571.73,23768.3,24571.73,300],["2023-06-27",24270.44,24270.44,24270.44,24270.44,600],["2023-06-28",25910.79,25910.79,25910.79,25910.79,2000],["2023-06-29",26781.18,27718.52,26781.18,27718.52,29700],["2023-06-30",27718.52,27718.52,27718.52,27718.52,3600],["2023-07-03",29626.68,29626.68,29626.68,29626.68,4100],["2023-07-04",27785.47,30128.83,27785.47,30128.83,300],["2023-07-05",32137.41,32137.41,28019.81,28019.81,4100],["2023-07-06",26245.55,26245.55,26245.55,26245.55,600],["2023-07-07",24939.97,25442.12,24437.83,24437.83,10100],["2023-07-10",24437.83,24437.83,24303.92,24303.92,19800],["2023-07-11",24303.92,25843.84,24303.92,25843.84,2500],["2023-07-12",25843.84,25843.84,24571.73,24571.73,5100],["2023-07-13",24638.68,26279.03,24638.68,24705.64,5000],["2023-07-14",24772.59,24772.59,24705.64,24705.64,1200],["2023-07-17",26044.7,26044.7,25442.12,25442.12,400],["2023-07-18",24705.64,24839.54,24705.64,24705.64,2000],["2023-07-19",24705.64,25174.31,24705.64,25140.83,600],["2023-07-20",24170.01,25140.83,24103.06,25107.35,1100],["2023-07-21",25107.35,25107.35,25107.35,25107.35,700],["2023-07-24",24203.49,25107.35,24170.01,25107.35,1900],["2023-07-25",25107.35,25107.35,24504.78,24504.78,1500],["2023-07-26",24370.87,25375.17,24170.01,25375.17,2600],["2023-07-27",25375.17,25375.17,24504.78,24538.25,800],["2023-07-28",24538.25,24638.68,24538.25,24538.25,900],["2023-07-31",24538.25,25040.4,24538.25,25040.4,10600],["2023-08-01",24705.64,24772.59,24437.83,24504.78,2600],["2023-08-02",24504.78,24504.78,24504.78,24504.78,0],["2023-08-03",25241.26,25241.26,24437.83,24437.83,400],["2023-08-04",24437.83,25877.31,24437.83,25107.35,2300],["2023-08-07",25040.4,25040.4,24571.73,24571.73,1500],["2023-08-08",24571.73,24571.73,24571.73,24571.73,1700],["2023-08-09",24504.78,24638.68,22931.38,24638.68,2500],["2023-08-10",24638.68,24638.68,24638.68,24638.68,100],["2023-08-11",24638.68,24638.68,23634.39,23634.39,1400],["2023-08-14",25073.88,25274.74,25040.4,25274.74,4400],["2023-08-15",26915.08,27015.51,26781.18,26982.04,6900],["2023-08-16",27450.71,27450.71,25107.35,25241.26,3900],["2023-08-17",26580.32,26580.32,24170.01,26078.17,4000],["2023-08-18",24504.78,24538.25,24504.78,24504.78,1000],["2023-08-21",23433.53,23835.25,23433.53,23835.25,1100],["2023-08-22",23467.01,23567.44,23467.01,23567.44,200],["2023-08-23",23533.96,24437.83,23433.53,24437.83,600],["2023-08-24",24370.87,24437.83,24303.92,24437.83,800],["2023-08-25",23433.53,23433.53,23433.53,23433.53,1000],["2023-08-28",24270.44,24270.44,23366.58,23366.58,600],["2023-08-29",23299.63,24136.54,23299.63,24136.54,700],["2023-08-30",25308.21,25308.21,23567.44,24203.49,500],["2023-08-31",24203.49,24337.4,24203.49,24337.4,600],["2023-09-05",23667.87,23667.87,23667.87,23667.87,100],["2023-09-06",24270.44,24270.44,24270.44,24270.44,100],["2023-09-07",24471.3,24471.3,24103.06,24103.06,1900],["2023-09-08",24437.83,24437.83,24437.83,24437.83,100],["2023-09-11",23969.15,23969.15,23969.15,23969.15,1100],["2023-09-12",25642.98,25642.98,25442.12,25442.12,200],["2023-09-13",25442.12,25442.12,25442.12,25442.12,0],["2023-09-14",25442.12,25442.12,25442.12,25442.12,0],["2023-09-15",25442.12,25442.12,25442.12,25442.12,0],["2023-09-18",25442.12,25442.12,25442.12,25442.12,0],["2023-09-19",23835.25,23835.25,23835.25,23835.25,500],["2023-09-20",23299.63,23299.63,23266.15,23299.63,300],["2023-09-21",23500.48,23500.48,23500.48,23500.48,100],["2023-09-22",23500.48,23500.48,23500.48,23500.48,100],["2023-09-25",22864.43,22931.38,22496.19,22764.0,800],["2023-09-26",23701.34,23768.3,23701.34,23768.3,400],["2023-09-27",23768.3,23768.3,23768.3,23768.3,0],["2023-09-28",23701.34,23768.3,23701.34,23768.3,200],["2023-09-29",23433.53,23433.53,23433.53,23433.53,300],["2023-10-02",23299.63,23299.63,22228.38,22228.38,600],["2023-10-03",23734.82,23734.82,22496.19,22496.19,400],["2023-10-04",23366.58,23366.58,23366.58,23366.58,100],["2023-10-05",23366.58,23366.58,23366.58,23366.58,100],["2023-10-06",23366.58,23366.58,23366.58,23366.58,0],["2023-10-09",23366.58,23366.58,23366.58,23366.58,100],["2023-10-10",23366.58,23366.58,23366.58,23366.58,0],["2023-10-11",24705.64,24739.11,24705.64,24739.11,500],["2023-10-12",23065.29,23065.29,23065.29,23065.29,100],["2023-10-13",23065.29,23065.29,23065.29,23065.29,0],["2023-10-16",23065.29,23065.29,23065.29,23065.29,0],["2023-10-17",23065.29,23065.29,23065.29,23065.29,0],["2023-10-18",23065.29,23065.29,23065.29,23065.29,0],["2023-10-19",23065.29,23065.29,23065.29,23065.29,0],["2023-10-20",23065.29,23065.29,23065.29,23065.29,0],["2023-10-23",23065.29,23065.29,23065.29,23065.29,0],["2023-10-24",23065.29,23065.29,23065.29,23065.29,0],["2023-10-25",23065.29,23065.29,23065.29,23065.29,0],["2023-10-26",23065.29,23065.29,23065.29,23065.29,0],["2023-10-27",21592.33,23031.81,21592.33,23031.81,1200],["2023-10-30",23031.81,23031.81,23031.81,23031.81,0],["2023-10-31",23031.81,23031.81,23031.81,23031.81,0],["2023-11-01",23031.81,23031.81,23031.81,23031.81,0],["2023-11-02",21558.85,22964.86,21558.85,22764.0,2100],["2023-11-03",22764.0,22764.0,22764.0,22764.0,0],["2023-11-06",22764.0,22764.0,22764.0,22764.0,0],["2023-11-07",22764.0,22764.0,22764.0,22764.0,0],["2023-11-08",21525.37,21525.37,21525.37,21525.37,400],["2023-11-09",23031.81,23031.81,23031.81,23031.81,100],["2023-11-10",21659.28,21659.28,21659.28,21659.28,100],["2023-11-13",21659.28,21659.28,21659.28,21659.28,0],["2023-11-14",21659.28,21659.28,21659.28,21659.28,0],["2023-11-15",22094.47,23098.77,21424.94,23098.77,1700],["2023-11-16",24605.21,24605.21,21592.33,24370.87,400],["2023-11-17",22697.05,22730.53,22697.05,22697.05,1500],["2023-11-20",22697.05,24103.06,21558.85,24103.06,339800],["2023-11-21",24103.06,24103.06,24103.06,24103.06,0],["2023-11-22",22529.67,22529.67,22529.67,22529.67,100],["2023-11-23",21458.42,23098.77,21458.42,21826.66,400],["2023-11-24",21826.66,21826.66,21123.65,21123.65,900],["2023-11-27",21123.65,22362.28,19650.69,22362.28,20000],["2023-11-28",20822.37,22228.38,20822.37,22094.47,176400],["2023-11-29",20588.03,20588.03,20554.55,20554.55,6000],["2023-11-30",20119.36,20119.36,19148.54,19148.54,28400],["2023-12-01",19148.54,19818.07,19148.54,19148.54,2300],["2023-12-04",19148.54,19885.02,19148.54,19851.55,13900],["2023-12-05",19851.55,19918.5,19851.55,19851.55,3700],["2023-12-06",19416.35,19885.02,19416.35,19885.02,4100],["2023-12-07",19416.35,19851.55,18545.97,19851.55,4400],["2023-12-08",19282.45,19818.07,19282.45,19818.07,1400],["2023-12-11",19416.35,19818.07,19416.35,19818.07,4600],["2023-12-12",19751.12,19751.12,19751.12,19751.12,200],["2023-12-13",19449.83,19449.83,19215.5,19215.5,1600],["2023-12-14",19617.21,19617.21,19550.26,19550.26,1400],["2023-12-15",19550.26,19550.26,19550.26,19550.26,0],["2023-12-18",19416.35,19550.26,19148.54,19148.54,900],["2023-12-19",18445.54,18512.49,18445.54,18512.49,1400],["2023-12-20",19215.5,19382.88,18412.06,18412.06,3300],["2023-12-21",18880.73,19315.92,18880.73,19315.92,1100],["2023-12-22",19349.4,20052.41,19349.4,20052.41,2300],["2023-12-25",20018.93,20420.65,19014.64,19014.64,4100],["2023-12-26",19885.02,19885.02,19885.02,19885.02,600],["2023-12-27",19416.35,19784.6,19416.35,19717.64,1400],["2023-12-28",19717.64,19717.64,19717.64,19717.64,499990],["2023-12-29",19717.64,19717.64,19717.64,19717.64,0],["2024-01-02",19717.64,19717.64,19717.64,19717.64,0],["2024-01-03",19684.17,19684.17,19684.17,19684.17,1600],["2024-01-04",19684.17,19684.17,19684.17,19684.17,0],["2024-01-05",18880.73,18880.73,18880.73,18880.73,200],["2024-01-08",18880.73,18880.73,18880.73,18880.73,300],["2024-01-09",18914.21,19784.6,18914.21,19784.6,3600],["2024-01-10",19617.21,19617.21,19617.21,19617.21,100],["2024-01-11",19617.21,19617.21,19617.21,19617.21,0],["2024-01-12",18244.68,20085.88,18244.68,20085.88,12200],["2024-01-15",18746.82,19081.59,18679.87,18679.87,3300],["2024-01-16",18981.16,18981.16,18947.68,18947.68,3000],["2024-01-17",18947.68,18947.68,18947.68,18947.68,0],["2024-01-18",18278.15,18914.21,18077.3,18880.73,6900],["2024-01-19",18880.73,18880.73,18880.73,18880.73,0],["2024-01-22",18746.82,19349.4,18177.72,19349.4,8000],["2024-01-23",18880.73,18880.73,18880.73,18880.73,400],["2024-01-24",19215.5,19215.5,19215.5,19215.5,500],["2024-01-25",19081.59,19081.59,19081.59,19081.59,1000],["2024-01-26",19081.59,19081.59,19081.59,19081.59,0],["2024-01-29",19081.59,19081.59,19081.59,19081.59,0],["2024-01-30",18311.63,19081.59,18311.63,19081.59,600],["2024-01-31",19081.59,19081.59,19081.59,19081.59,0],["2024-02-01",19081.59,19081.59,19081.59,19081.59,0],["2024-02-02",19081.59,19081.59,19081.59,19081.59,0],["2024-02-05",18679.87,19081.59,18679.87,19081.59,600],["2024-02-06",19048.11,19048.11,19048.11,19048.11,100],["2024-02-07",19349.4,19349.4,19349.4,19349.4,100],["2024-02-15",19248.97,19315.92,19248.97,19315.92,2100],["2024-02-16",19315.92,19315.92,19248.97,19248.97,600],["2024-02-19",19215.5,19315.92,19148.54,19148.54,2300],["2024-02-20",19148.54,19416.35,19148.54,19349.4,1600],["2024-02-21",19553.8,19553.8,19553.8,19553.8,100],["2024-02-22",19724.13,19724.13,19724.13,19724.13,100],["2024-02-23",19655.99,19655.99,18974.68,19587.86,1800],["2024-02-26",19553.8,19553.8,19519.73,19519.73,500],["2024-02-27",19519.73,19519.73,19485.66,19485.66,700],["2024-02-28",18736.22,19485.66,18702.15,19485.66,900],["2024-02-29",19076.87,19417.53,19076.87,19417.53,2200],["2024-03-01",19417.53,19417.53,19417.53,19417.53,200],["2024-03-04",19417.53,19417.53,19417.53,19417.53,0],["2024-03-05",19417.53,19417.53,19417.53,19417.53,0],["2024-03-06",20132.92,20132.92,19417.53,19417.53,200],["2024-03-07",19383.47,19383.47,19076.87,19076.87,800],["2024-03-08",19076.87,19076.87,19076.87,19076.87,800],["2024-03-11",19417.53,19417.53,19417.53,19417.53,500],["2024-03-12",19349.4,19349.4,19349.4,19349.4,100],["2024-03-13",19281.27,19281.27,18599.95,19076.87,500],["2024-03-14",19076.87,19213.14,18736.22,19213.14,2300],["2024-03-15",19076.87,19213.14,18770.28,18770.28,2200],["2024-03-18",18804.35,19281.27,18804.35,19281.27,1000],["2024-03-19",19383.47,19383.47,19383.47,19383.47,600],["2024-03-20",19383.47,19383.47,19383.47,19383.47,200],["2024-03-21",18497.76,19315.34,18497.76,19315.34,1000],["2024-03-22",19281.27,19281.27,19213.14,19281.27,1000],["2024-03-25",19247.2,19281.27,19008.74,19008.74,2000],["2024-03-26",18736.22,18804.35,18736.22,18804.35,200],["2024-03-27",18804.35,19213.14,18804.35,19213.14,1100],["2024-03-28",19213.14,19213.14,19213.14,19213.14,400],["2024-03-29",19213.14,19417.53,18804.35,19383.47,3500],["2024-04-01",18668.08,19281.27,18668.08,19281.27,300],["2024-04-02",19281.27,19281.27,19281.27,19281.27,1100],["2024-04-03",19281.27,19281.27,19213.14,19213.14,2800],["2024-04-04",19213.14,19213.14,19213.14,19213.14,600],["2024-04-05",19213.14,19213.14,18804.35,18804.35,600],["2024-04-08",18804.35,18804.35,18804.35,18804.35,0],["2024-04-09",18634.02,18634.02,18634.02,18634.02,100],["2024-04-10",18634.02,18634.02,18497.76,18497.76,501090],["2024-04-11",18497.76,18497.76,18497.76,18497.76,1100],["2024-04-12",18497.76,19724.13,18497.76,19724.13,2200],["2024-04-15",18634.02,18634.02,18361.49,18361.49,4400],["2024-04-16",18395.56,18395.56,17952.7,17952.7,2300],["2024-04-17",18157.1,18702.15,18157.1,18702.15,1100],["2024-04-19",18702.15,18702.15,18702.15,18702.15,0],["2024-04-22",18531.82,18531.82,18191.16,18191.16,700],["2024-04-23",18191.16,18191.16,17714.24,17714.24,4800],["2024-04-24",17748.31,17986.77,17714.24,17714.24,2300],["2024-04-25",17714.24,18838.41,17646.11,17646.11,1600],["2024-04-26",17509.85,17509.85,17509.85,17509.85,700],["2024-05-02",18634.02,18634.02,17509.85,18191.16,800],["2024-05-03",18702.15,18702.15,17373.58,18088.97,500],["2024-05-06",17305.45,17441.71,17305.45,17441.71,12800],["2024-05-07",17509.85,18157.1,17509.85,17543.91,2400],["2024-05-08",17543.91,17543.91,17543.91,17543.91,0],["2024-05-09",17203.25,17203.25,17203.25,17203.25,400],["2024-05-10",17203.25,18293.36,17203.25,17203.25,1300],["2024-05-13",17203.25,17680.17,17203.25,17203.25,3800],["2024-05-14",17066.99,17066.99,16760.4,16760.4,600],["2024-05-15",16828.53,17577.98,16828.53,17237.32,8800],["2024-05-16",17441.71,17441.71,17203.25,17203.25,200],["2024-05-17",17577.98,17577.98,17373.58,17373.58,5400],["2024-05-20",17373.58,17373.58,17373.58,17373.58,1500],["2024-05-21",17373.58,17373.58,17373.58,17373.58,100],["2024-05-22",17373.58,17373.58,17373.58,17373.58,0],["2024-05-23",17441.71,17441.71,17441.71,17441.71,200],["2024-05-24",17203.25,17612.04,17203.25,17509.85,2100],["2024-05-27",17509.85,17509.85,17373.58,17373.58,1100],["2024-05-28",17373.58,17373.58,17373.58,17373.58,1000],["2024-05-29",17305.45,18327.43,16760.4,18327.43,3700],["2024-05-30",17714.24,18123.03,17646.11,17646.11,700],["2024-05-31",17646.11,17646.11,17612.04,17612.04,300],["2024-06-03",17714.24,17714.24,17509.85,17577.98,4900],["2024-06-04",17509.85,17577.98,17441.71,17441.71,6100],["2024-06-05",17441.71,17441.71,17441.71,17441.71,0],["2024-06-06",17816.44,17816.44,17816.44,17816.44,200],["2024-06-07",17714.24,18054.9,17714.24,18054.9,2500],["2024-06-10",18054.9,18054.9,18054.9,18054.9,1800],["2024-06-11",17782.37,17816.44,17782.37,17816.44,200],["2024-06-12",17816.44,17816.44,17816.44,17816.44,0],["2024-06-13",17816.44,17918.64,17816.44,17918.64,1800],["2024-06-14",17986.77,17986.77,17986.77,17986.77,100],["2024-06-17",18054.9,18123.03,18054.9,18123.03,3200],["2024-06-18",18054.9,18054.9,18054.9,18054.9,2300],["2024-06-19",18054.9,18054.9,17714.24,17748.31,1900],["2024-06-20",18395.56,18838.41,17782.37,18838.41,2700],["2024-06-21",17850.5,19690.06,17850.5,19690.06,3100],["2024-06-24",18429.62,19690.06,18429.62,19690.06,2900],["2024-06-25",18668.08,20916.43,18599.95,20916.43,3100],["2024-06-26",20405.44,22279.06,20405.44,22279.06,9500],["2024-06-27",21120.83,23505.43,21120.83,23505.43,8100],["2024-06-28",23505.43,23505.43,23505.43,23505.43,0],["2024-07-01",21870.27,21870.27,21870.27,21870.27,300],["2024-07-02",21870.27,21870.27,21870.27,21870.27,0],["2024-07-03",20405.44,21836.21,20371.38,20371.38,1000],["2024-07-04",19758.19,19758.19,19758.19,19758.19,500],["2024-07-05",19758.19,19758.19,19758.19,19758.19,0],["2024-07-08",19758.19,19758.19,19758.19,19758.19,0],["2024-07-09",18565.89,18565.89,18565.89,18565.89,300],["2024-07-10",19826.32,19826.32,18599.95,18599.95,400],["2024-07-11",18599.95,18599.95,18599.95,18599.95,0],["2024-07-12",18599.95,18599.95,18599.95,18599.95,0],["2024-07-15",18599.95,18599.95,18599.95,18599.95,0],["2024-07-16",18599.95,18634.02,18599.95,18599.95,1500],["2024-07-17",18599.95,18599.95,18599.95,18599.95,1600],["2024-07-18",19076.87,19076.87,18463.69,19042.81,400],["2024-07-19",19042.81,19042.81,19042.81,19042.81,0],["2024-07-22",20235.11,20235.11,20235.11,20235.11,100],["2024-07-23",20201.05,20235.11,20201.05,20235.11,300],["2024-07-24",20201.05,20201.05,20201.05,20201.05,100],["2024-07-25",20201.05,20201.05,20201.05,20201.05,0],["2024-07-26",20201.05,20201.05,20201.05,20201.05,0],["2024-07-29",20166.98,20166.98,20166.98,20166.98,200],["2024-07-30",19383.47,19690.06,19383.47,19690.06,700],["2024-07-31",19008.74,19008.74,18327.43,18327.43,4500],["2024-08-01",18395.56,18395.56,17203.25,17271.38,2700],["2024-08-02",17646.11,17646.11,17646.11,17646.11,100],["2024-08-05",17066.99,18770.28,17066.99,18770.28,200],["2024-08-06",18770.28,18770.28,18770.28,18770.28,0],["2024-08-07",18668.08,18668.08,18668.08,18668.08,100],["2024-08-08",18668.08,18668.08,18668.08,18668.08,0],["2024-08-09",18668.08,18668.08,18668.08,18668.08,0],["2024-08-12",19519.73,19519.73,19281.27,19281.27,2100],["2024-08-13",19281.27,19281.27,19281.27,19281.27,0],["2024-08-14",19962.59,19962.59,19962.59,19962.59,100],["2024-08-15",18736.22,18736.22,18565.89,18565.89,31602],["2024-08-16",17714.24,18531.82,17714.24,18327.43,10400],["2024-08-19",19553.8,19553.8,18497.76,19553.8,7400],["2024-08-20",18395.56,18463.69,18395.56,18395.56,3100],["2024-08-21",18395.56,18770.28,18395.56,18395.56,1300],["2024-08-22",18225.23,18736.22,18225.23,18736.22,10200],["2024-08-23",18736.22,18736.22,18736.22,18736.22,0],["2024-08-26",18395.56,18395.56,18054.9,18088.97,1600],["2024-08-27",18395.56,18395.56,18395.56,18395.56,500],["2024-08-28",18736.22,18736.22,18054.9,18259.29,1300],["2024-08-29",18259.29,18259.29,17918.64,17918.64,200],["2024-08-30",18327.43,18327.43,18327.43,18327.43,200],["2024-09-04",19145.01,19145.01,18327.43,18327.43,1500],["2024-09-05",18327.43,18327.43,18327.43,18327.43,0],["2024-09-06",18327.43,18327.43,18327.43,18327.43,0],["2024-09-09",18395.56,18395.56,17748.31,17748.31,200],["2024-09-10",17748.31,17748.31,17577.98,17577.98,3700],["2024-09-11",17952.7,17952.7,17952.7,17952.7,100],["2024-09-12",17305.45,17373.58,17305.45,17373.58,200],["2024-09-13",18327.43,18327.43,18020.83,18020.83,1100],["2024-09-16",17638.89,17638.89,17604.17,17604.17,1000],["2024-09-17",17604.17,17604.17,17395.83,17395.83,500],["2024-09-18",18194.44,18194.44,17118.06,17118.06,200],["2024-09-19",18194.44,18194.44,17013.89,17013.89,200],["2024-09-20",17708.33,17708.33,17361.11,17361.11,3100],["2024-09-23",17083.33,17083.33,17083.33,17083.33,100],["2024-09-24",17083.33,17291.67,17013.89,17013.89,2300],["2024-09-25",17013.89,17951.39,17013.89,17951.39,300],["2024-09-26",17534.72,17534.72,17534.72,17534.72,200],["2024-09-27",17187.5,17847.22,17187.5,17847.22,200],["2024-09-30",17812.5,17812.5,16979.17,17083.33,2200],["2024-10-01",17638.89,17638.89,17048.61,17083.33,3200],["2024-10-02",17083.33,17083.33,17083.33,17083.33,0],["2024-10-03",17083.33,17083.33,17083.33,17083.33,300],["2024-10-04",16770.83,18055.56,16770.83,18055.56,300],["2024-10-07",18611.11,18611.11,18611.11,18611.11,100],["2024-10-08",17326.39,17361.11,17326.39,17361.11,3800],["2024-10-09",17361.11,17361.11,17361.11,17361.11,0],["2024-10-10",16736.11,17638.89,16736.11,17222.22,1700],["2024-10-11",17812.5,17812.5,17256.94,17256.94,500],["2024-10-14",17256.94,17256.94,17256.94,17256.94,0],["2024-10-15",16354.17,17743.06,16354.17,17222.22,500],["2024-10-16",16319.44,17673.61,16319.44,17673.61,200],["2024-10-17",17361.11,17361.11,17083.33,17222.22,1500],["2024-10-18",16180.56,17986.11,16180.56,17986.11,200],["2024-10-21",17986.11,17986.11,17986.11,17986.11,0],["2024-10-22",16909.72,17847.22,16770.83,17847.22,900],["2024-10-23",16909.72,16944.44,16909.72,16909.72,3000],["2024-10-24",16319.44,16319.44,16319.44,16319.44,100],["2024-10-25",17222.22,17222.22,17222.22,17222.22,400],["2024-10-28",17569.44,17986.11,16423.61,17500.0,6800],["2024-10-29",17500.0,17500.0,16805.56,16805.56,4000],["2024-10-30",16805.56,17118.06,16319.44,17118.06,5300],["2024-10-31",16666.67,16666.67,16666.67,16666.67,2000],["2024-11-01",16666.67,16979.17,16666.67,16805.56,400],["2024-11-04",16354.17,16736.11,16319.44,16736.11,1600],["2024-11-05",16875.0,16875.0,16875.0,16875.0,100],["2024-11-06",16875.0,16875.0,16875.0,16875.0,0],["2024-11-07",16562.5,17986.11,16562.5,17673.61,2400],["2024-11-08",17361.11,17361.11,17361.11,17361.11,100],["2024-11-11",17361.11,17361.11,17361.11,17361.11,0],["2024-11-12",17361.11,17361.11,17361.11,17361.11,0],["2024-11-13",17291.67,17291.67,16458.33,16458.33,200],["2024-11-14",17013.89,17013.89,16597.22,16597.22,200],["2024-11-15",16458.33,16458.33,16458.33,16458.33,100],["2024-11-18",16805.56,16805.56,16805.56,16805.56,100],["2024-11-19",16805.56,16805.56,16805.56,16805.56,0],["2024-11-20",17187.5,17187.5,17187.5,17187.5,100],["2024-11-21",17187.5,17187.5,17187.5,17187.5,0],["2024-11-22",17187.5,17187.5,17187.5,17187.5,0],["2024-11-25",17187.5,17187.5,17187.5,17187.5,0],["2024-11-26",17118.06,17118.06,16666.67,16805.56,2600],["2024-11-27",16805.56,16805.56,16805.56,16805.56,100],["2024-11-28",16805.56,16805.56,16805.56,16805.56,0],["2024-11-29",16805.56,16805.56,16805.56,16805.56,0],["2024-12-02",16805.56,16805.56,16805.56,16805.56,0],["2024-12-03",16076.39,16736.11,16041.67,16041.67,6200],["2024-12-04",16944.44,16944.44,14930.56,15208.33,15600],["2024-12-05",16041.67,16041.67,15902.78,15902.78,1700],["2024-12-06",16562.5,16562.5,14791.67,15000.0,9600],["2024-12-09",15000.0,15000.0,14861.11,14861.11,14500],["2024-12-10",14861.11,14930.56,14861.11,14895.83,3700],["2024-12-11",14895.83,15590.28,14861.11,15000.0,3100],["2024-12-12",15416.67,15416.67,14583.33,14583.33,1800],["2024-12-13",14583.33,14791.67,14583.33,14791.67,3400],["2024-12-16",14756.94,14756.94,14756.94,14756.94,200],["2024-12-17",15208.33,15208.33,14583.33,14583.33,5600],["2024-12-18",14583.33,14583.33,14583.33,14583.33,1200],["2024-12-19",14583.33,14583.33,13923.61,13993.06,9000],["2024-12-20",13993.06,14513.89,13993.06,14513.89,5000],["2024-12-23",15277.78,15277.78,13680.56,14305.56,19000],["2024-12-24",15208.33,15208.33,13958.33,14618.06,2400],["2024-12-25",14583.33,14583.33,14479.17,14479.17,300],["2024-12-26",14375.0,14375.0,14236.11,14270.83,1100],["2024-12-27",14236.11,15138.89,14236.11,15138.89,1600],["2024-12-30",14305.56,14895.83,14305.56,14375.0,1600],["2024-12-31",14236.11,14236.11,13958.33,14027.78,2400],["2025-01-02",14097.22,14895.83,14097.22,14895.83,600],["2025-01-03",14861.11,14861.11,14861.11,14861.11,200],["2025-01-06",14236.11,14791.67,14236.11,14791.67,3200],["2025-01-07",14791.67,14791.67,14791.67,14791.67,0],["2025-01-08",14791.67,14791.67,14791.67,14791.67,200],["2025-01-09",14687.5,14687.5,14687.5,14687.5,1200],["2025-01-10",14583.33,14583.33,14583.33,14583.33,1900],["2025-01-13",14583.33,14583.33,14583.33,14583.33,0],["2025-01-14",14583.33,14583.33,14583.33,14583.33,0],["2025-01-15",14236.11,14236.11,14236.11,14236.11,1000],["2025-01-16",14236.11,14236.11,14236.11,14236.11,100],["2025-01-17",14236.11,14236.11,14236.11,14236.11,0],["2025-01-20",13888.89,14652.78,13888.89,14652.78,4600],["2025-01-21",14583.33,14618.06,14583.33,14618.06,300],["2025-01-22",14618.06,14618.06,14618.06,14618.06,0],["2025-01-23",14583.33,14583.33,14583.33,14583.33,300],["2025-01-24",13784.72,14444.44,13784.72,14444.44,1300],["2025-02-03",14687.5,14687.5,14687.5,14687.5,1100],["2025-02-04",14722.22,14722.22,14305.56,14305.56,2200],["2025-02-05",14444.44,14444.44,14027.78,14097.22,4500],["2025-02-06",14097.22,14097.22,14097.22,14097.22,4100],["2025-02-07",14722.22,14722.22,14722.22,14722.22,100],["2025-02-10",14305.56,14305.56,14097.22,14097.22,1200],["2025-02-11",14444.44,14444.44,14444.44,14444.44,100],["2025-02-12",15277.78,15277.78,14652.78,14652.78,1200],["2025-02-13",14652.78,14652.78,14652.78,14652.78,0],["2025-02-14",14652.78,14652.78,14652.78,14652.78,0],["2025-02-17",14236.11,14583.33,14236.11,14583.33,2600],["2025-02-18",14583.33,14583.33,14444.44,14444.44,2300],["2025-02-19",14444.44,14444.44,14236.11,14236.11,5000],["2025-02-20",14236.11,14236.11,14236.11,14236.11,1300],["2025-02-21",14305.56,14305.56,14305.56,14305.56,2700],["2025-02-24",14305.56,14652.78,14305.56,14652.78,17100],["2025-02-25",14652.78,14652.78,14236.11,14236.11,3300],["2025-02-26",14583.33,14583.33,14236.11,14236.11,2800],["2025-02-27",14236.11,14236.11,14236.11,14236.11,900],["2025-02-28",14236.11,14236.11,14236.11,14236.11,300],["2025-03-03",14236.11,15069.44,14236.11,15069.44,500],["2025-03-04",14375.0,14756.94,14375.0,14756.94,13200],["2025-03-05",14756.94,15034.72,14756.94,15034.72,4000],["2025-03-06",15000.0,15000.0,14722.22,14722.22,1600],["2025-03-07",14305.56,14583.33,14305.56,14583.33,200],["2025-03-10",14583.33,14583.33,14409.72,14409.72,2600],["2025-03-11",14375.0,14375.0,14236.11,14375.0,3400],["2025-03-12",14583.33,14583.33,14548.61,14548.61,5100],["2025-03-13",15000.0,15000.0,14375.0,14479.17,3100],["2025-03-14",14305.56,14305.56,14305.56,14305.56,500],["2025-03-17",14305.56,14305.56,14236.11,14305.56,2500],["2025-03-18",14305.56,14305.56,14305.56,14305.56,200],["2025-03-19",14305.56,14305.56,14305.56,14305.56,0],["2025-03-20",14861.11,14895.83,14270.83,14895.83,1000],["2025-03-21",14722.22,14722.22,14722.22,14722.22,100],["2025-03-24",14722.22,14722.22,14722.22,14722.22,0],["2025-03-25",14236.11,14236.11,14236.11,14236.11,800],["2025-03-26",14583.33,14583.33,14583.33,14583.33,1600],["2025-03-27",14583.33,14583.33,14166.67,14166.67,1100],["2025-03-28",14166.67,14166.67,14166.67,14166.67,3100],["2025-03-31",14583.33,14583.33,14583.33,14583.33,500],["2025-04-01",14166.67,14166.67,14166.67,14166.67,400],["2025-04-02",14131.94,14131.94,14097.22,14097.22,5900],["2025-04-03",13194.44,14097.22,13125.0,14097.22,2400],["2025-04-04",14097.22,14097.22,14097.22,14097.22,0],["2025-04-08",13125.0,13125.0,13125.0,13125.0,1200],["2025-04-09",13715.28,13715.28,13715.28,13715.28,100],["2025-04-10",13715.28,14166.67,13715.28,14131.94,5800],["2025-04-11",14375.0,14375.0,14375.0,14375.0,100],["2025-04-14",13611.11,14201.39,13437.5,13854.17,7200],["2025-04-15",14097.22,14097.22,13854.17,13854.17,1100],["2025-04-16",13819.44,13819.44,13819.44,13819.44,400],["2025-04-17",13819.44,13819.44,13819.44,13819.44,0],["2025-04-18",13819.44,13819.44,13819.44,13819.44,0],["2025-04-21",13194.44,13194.44,13194.44,13194.44,200],["2025-04-22",13819.44,13819.44,13819.44,13819.44,300],["2025-04-23",13680.56,13680.56,13472.22,13472.22,4000],["2025-04-24",13472.22,13819.44,13194.44,13819.44,5100],["2025-04-25",13541.67,13541.67,13541.67,13541.67,900],["2025-04-28",14131.94,14131.94,14131.94,14131.94,100],["2025-04-29",13888.89,13888.89,13750.0,13750.0,3100],["2025-05-05",13888.89,13888.89,13750.0,13750.0,3800],["2025-05-06",13402.78,13750.0,13090.28,13576.39,7800],["2025-05-07",13576.39,13576.39,12986.11,13506.94,9300],["2025-05-08",13506.94,13506.94,13506.94,13506.94,0],["2025-05-09",13506.94,13506.94,13506.94,13506.94,0],["2025-05-12",12812.5,13819.44,12812.5,13819.44,17700],["2025-05-13",13819.44,13819.44,13819.44,13819.44,0],["2025-05-14",12986.11,13055.56,12916.67,12916.67,12500],["2025-05-15",12916.67,13750.0,12916.67,13750.0,44100],["2025-05-16",13090.28,13750.0,13090.28,13750.0,5600],["2025-05-19",13750.0,13750.0,13125.0,13715.28,3400],["2025-05-20",13368.06,13819.44,13368.06,13819.44,4400],["2025-05-21",13159.72,13750.0,13159.72,13750.0,700],["2025-05-22",13298.61,13750.0,13298.61,13750.0,600],["2025-05-23",13194.44,13750.0,13194.44,13750.0,500],["2025-05-26",13298.61,13750.0,13298.61,13750.0,800],["2025-05-27",13333.33,13750.0,13333.33,13750.0,9300],["2025-05-28",13472.22,13750.0,13472.22,13750.0,6800],["2025-05-29",13506.94,13888.89,13506.94,13888.89,6100],["2025-05-30",13888.89,13888.89,13819.44,13819.44,900],["2025-06-02",13541.67,13541.67,13506.94,13506.94,500],["2025-06-03",13437.5,13506.94,12673.61,13506.94,5400],["2025-06-04",13506.94,13541.67,13506.94,13541.67,2500],["2025-06-05",13541.67,13541.67,13541.67,13541.67,0],["2025-06-06",13541.67,13541.67,13541.67,13541.67,200],["2025-06-09",13541.67,13541.67,13541.67,13541.67,0],["2025-06-10",13194.44,13715.28,13194.44,13715.28,2500],["2025-06-11",13750.0,13750.0,13750.0,13750.0,100],["2025-06-12",13750.0,13750.0,13750.0,13750.0,0],["2025-06-13",12951.39,13576.39,12951.39,13576.39,1000],["2025-06-16",13576.39,13576.39,13576.39,13576.39,0],["2025-06-17",13576.39,13611.11,13055.56,13611.11,1200],["2025-06-18",13611.11,13611.11,13611.11,13611.11,0],["2025-06-19",13611.11,13611.11,13611.11,13611.11,0],["2025-06-20",13055.56,13680.56,13055.56,13680.56,2600],["2025-06-23",13680.56,13680.56,13680.56,13680.56,0],["2025-06-24",13680.56,13680.56,13680.56,13680.56,0],["2025-06-25",13611.11,13680.56,12812.5,13680.56,5000],["2025-06-26",13680.56,13680.56,13680.56,13680.56,0],["2025-06-27",13194.44,13680.56,13194.44,13680.56,3700],["2025-06-30",13541.67,13680.56,13541.67,13680.56,2700],["2025-07-01",13541.67,13888.89,13541.67,13888.89,8400],["2025-07-02",13611.11,13888.89,13611.11,13888.89,200],["2025-07-03",14097.22,14166.67,14097.22,14166.67,3900],["2025-07-04",14166.67,14583.33,14166.67,14583.33,1600],["2025-07-07",14583.33,14583.33,14583.33,14583.33,300],["2025-07-08",14236.11,14236.11,14236.11,14236.11,200],["2025-07-09",13888.89,13958.33,13888.89,13958.33,20900],["2025-07-10",14583.33,14583.33,14583.33,14583.33,500],["2025-07-11",14583.33,14583.33,13888.89,13888.89,300],["2025-07-14",14583.33,14583.33,14444.44,14444.44,2100],["2025-07-15",14444.44,14444.44,14444.44,14444.44,100],["2025-07-16",14583.33,14583.33,14583.33,14583.33,100],["2025-07-17",14583.33,14583.33,14583.33,14583.33,900],["2025-07-18",13819.44,14236.11,13819.44,14236.11,4400],["2025-07-21",14236.11,14236.11,14236.11,14236.11,1500],["2025-07-22",14236.11,14236.11,14236.11,14236.11,1000],["2025-07-23",14166.67,14166.67,14166.67,14166.67,1000],["2025-07-24",14166.67,14166.67,14131.94,14131.94,1300],["2025-07-25",14166.67,14166.67,13750.0,13750.0,2000],["2025-07-28",13750.0,14687.5,13750.0,14687.5,4600],["2025-07-29",15520.83,15520.83,14861.11,14861.11,6100],["2025-07-30",13888.89,14583.33,13888.89,14583.33,400],["2025-07-31",14583.33,14583.33,14236.11,14236.11,1400],["2025-08-01",14236.11,15208.33,14236.11,15208.33,12800],["2025-08-04",15937.5,15937.5,14756.94,14756.94,8700],["2025-08-05",15729.17,15763.89,15694.44,15729.17,7000],["2025-08-06",14861.11,15937.5,14861.11,15208.33,600],["2025-08-07",15277.78,15277.78,15208.33,15208.33,6100],["2025-08-08",15208.33,15208.33,15208.33,15208.33,1500],["2025-08-11",14826.39,15208.33,14826.39,15208.33,4400],["2025-08-12",15208.33,15625.0,15208.33,15625.0,6000],["2025-08-13",15625.0,16354.17,15625.0,16354.17,8200],["2025-08-14",17430.56,17430.56,16250.0,16250.0,2800],["2025-08-15",16250.0,16250.0,16180.56,16180.56,600],["2025-08-18",16180.56,16180.56,16180.56,16180.56,0],["2025-08-19",16111.11,16250.0,15902.78,15902.78,7800],["2025-08-20",15902.78,15902.78,15902.78,15902.78,2300],["2025-08-21",16597.22,17013.89,16597.22,17013.89,11200],["2025-08-22",17986.11,18194.44,17916.67,18159.72,30700],["2025-08-25",19409.72,19409.72,16944.44,18923.61,3300],["2025-08-26",18750.0,18750.0,17604.17,17604.17,60900],["2025-08-27",18402.78,18402.78,17465.28,17847.22,3900],["2025-08-28",17847.22,18055.56,17708.33,17986.11,10100],["2025-08-29",17708.33,18020.83,17430.56,18020.83,4700],["2025-09-03",18020.83,19097.22,17743.06,19097.22,24200],["2025-09-04",20347.22,20416.67,20277.78,20416.67,30500],["2025-09-05",21840.28,21840.28,21840.28,21840.28,5600],["2025-09-08",23368.06,23368.06,23298.61,23368.06,41100],["2025-09-09",23368.06,24305.56,23368.06,24236.11,43300],["2025-09-10",25000.0,25000.0,22569.44,23541.67,23300],["2025-09-11",25131.94,25131.94,23527.78,23916.67,23000],["2025-09-12",25083.33,25083.33,22701.39,22750.0,6000],["2025-09-15",22555.56,22555.56,21194.44,21194.44,31300],["2025-09-16",21486.11,22506.94,21486.11,21826.39,9700],["2025-09-17",21826.39,21826.39,20659.72,20659.72,6600],["2025-09-18",21388.89,21875.0,21388.89,21388.89,7400],["2025-09-19",21388.89,21388.89,20756.94,20756.94,2100],["2025-09-22",20756.94,20756.94,19930.56,19930.56,2700],["2025-09-23",19930.56,19979.17,19784.72,19784.72,5500],["2025-09-24",19736.11,19736.11,19493.06,19541.67,4300],["2025-09-25",19493.06,19493.06,18569.44,19493.06,6800],["2025-09-26",19493.06,19493.06,19444.44,19493.06,3000],["2025-09-29",19493.06,19493.06,19444.44,19493.06,1900],["2025-09-30",19444.44,19444.44,18715.28,19444.44,5000],["2025-10-01",19444.44,19444.44,19444.44,19444.44,1300],["2025-10-02",19444.44,19444.44,19444.44,19444.44,0],["2025-10-03",18277.78,19444.44,18277.78,19444.44,4600],["2025-10-06",19444.44,19444.44,19444.44,19444.44,6300],["2025-10-07",19444.44,20416.67,18666.67,20416.67,3400],["2025-10-08",20416.67,20416.67,19444.44,20368.06,1100],["2025-10-09",20368.06,20368.06,20368.06,20368.06,0],["2025-10-10",19930.56,19930.56,19055.56,19930.56,3600],["2025-10-13",19930.56,19930.56,19930.56,19930.56,0],["2025-10-14",19736.11,19736.11,18569.44,19444.44,1300],["2025-10-15",18569.44,19444.44,18569.44,19444.44,1200],["2025-10-16",20805.56,20805.56,20805.56,20805.56,45800],["2025-10-17",22215.28,22215.28,22215.28,22215.28,4000],["2025-10-20",23722.22,23722.22,23722.22,23722.22,19400],["2025-10-21",25375.0,25375.0,25375.0,25375.0,29500],["2025-10-22",27125.0,27125.0,27027.78,27125.0,98900],["2025-10-23",29020.83,29020.83,29020.83,29020.83,28300],["2025-10-24",31013.89,31013.89,30916.67,31013.89,35500],["2025-10-27",33152.78,33152.78,33152.78,33152.78,5100],["2025-10-28",35437.5,35437.5,35437.5,35437.5,5300],["2025-10-29",37916.67,37916.67,32958.33,32958.33,47400],["2025-10-30",32909.72,32909.72,30673.61,30673.61,16300],["2025-10-31",28534.72,30138.89,28534.72,28583.33,50300],["2025-11-03",28680.56,30576.39,28680.56,30576.39,14400],["2025-11-04",30673.61,32083.33,30527.78,31062.5,19900],["2025-11-05",31062.5,31062.5,29166.67,29166.67,18200],["2025-11-06",30138.89,30138.89,28194.44,29166.67,3300],["2025-11-07",27319.44,27951.39,27319.44,27951.39,14400],["2025-11-10",26055.56,27708.33,26055.56,26444.44,4100],["2025-11-11",26444.44,26493.06,24597.22,24597.22,28000],["2025-11-12",25277.78,26152.78,25277.78,26152.78,4000],["2025-11-13",26638.89,26736.11,25861.11,26493.06,14200],["2025-11-14",26444.44,26444.44,26250.0,26444.44,2900],["2025-11-17",26930.56,26930.56,25569.44,26347.22,15400],["2025-11-18",25715.28,25909.72,25715.28,25909.72,2300],["2025-11-19",26930.56,26930.56,25277.78,25277.78,3500],["2025-11-20",25277.78,25277.78,24694.44,24791.67,26800],["2025-11-21",23090.28,23333.33,23090.28,23090.28,43600],["2025-11-24",23090.28,23090.28,21875.0,23090.28,11600],["2025-11-25",23090.28,23090.28,22263.89,22263.89,5100],["2025-11-26",22166.67,23041.67,22118.06,22847.22,3400],["2025-11-27",22847.22,22847.22,22166.67,22458.33,5400],["2025-11-28",22361.11,22361.11,22215.28,22263.89,9300],["2025-12-01",22166.67,22361.11,22166.67,22263.89,14000],["2025-12-02",22263.89,22263.89,22069.44,22166.67,6200],["2025-12-03",22166.67,22166.67,21243.06,22118.06,2700],["2025-12-04",22118.06,22118.06,21243.06,21583.33,30500],["2025-12-05",21680.56,21680.56,21194.44,21583.33,8200],["2025-12-08",21583.33,23090.28,21583.33,23090.28,20000],["2025-12-09",24694.44,24694.44,24694.44,24694.44,21700],["2025-12-10",26395.83,26395.83,24791.67,25569.44,93900],["2025-12-11",26347.22,26347.22,24305.56,24305.56,16300],["2025-12-12",25763.89,25763.89,22604.17,22944.44,17300],["2025-12-15",22993.06,22993.06,21340.28,22895.83,28100],["2025-12-16",22361.11,22361.11,21437.5,22020.83,19700],["2025-12-17",22020.83,22895.83,21388.89,21631.94,12400],["2025-12-18",22652.78,22652.78,21583.33,21875.0,15200],["2025-12-19",22652.78,23381.94,22020.83,22361.11,12100],["2025-12-22",22166.67,22312.5,21680.56,22312.5,26100],["2025-12-23",22263.89,22312.5,21729.17,22166.67,15000],["2025-12-24",21680.56,22166.67,21680.56,21729.17,18800],["2025-12-25",21729.17,21729.17,21388.89,21486.11,18600],["2025-12-26",21875.0,21875.0,20902.78,21875.0,13900],["2025-12-29",21534.72,22118.06,21534.72,22118.06,3600],["2025-12-30",21875.0,21875.0,21534.72,21875.0,8900],["2025-12-31",21631.94,21826.39,21437.5,21826.39,7000],["2026-01-05",21826.39,21875.0,21388.89,21388.89,4100],["2026-01-06",21291.67,21291.67,21145.83,21194.44,2600],["2026-01-07",21194.44,21680.56,21048.61,21583.33,2300],["2026-01-08",21583.33,21777.78,21388.89,21777.78,2300],["2026-01-09",21437.5,22458.33,21388.89,21486.11,11800],["2026-01-12",21486.11,21826.39,21388.89,21388.89,9300],["2026-01-13",21194.44,21583.33,21097.22,21583.33,7400],["2026-01-14",21583.33,21583.33,21194.44,21194.44,18800],["2026-01-15",21097.22,21097.22,21000.0,21097.22,8200],["2026-01-16",21097.22,21583.33,21000.0,21097.22,21900],["2026-01-19",20416.67,21388.89,20416.67,21097.22,4400],["2026-01-20",20465.28,21097.22,20465.28,20756.94,13800],["2026-01-21",20756.94,20756.94,20611.11,20756.94,5600],["2026-01-22",20756.94,21340.28,20756.94,21340.28,1100],["2026-01-23",20951.39,20951.39,20659.72,20708.33,8300],["2026-01-26",20805.56,20805.56,20222.22,20708.33,28000],["2026-01-27",19930.56,19930.56,19298.61,19444.44,40600],["2026-01-28",18520.83,20416.67,18472.22,20416.67,14500],["2026-01-29",20416.67,21486.11,19590.28,19590.28,4200],["2026-01-30",19590.28,20416.67,19590.28,19638.89,1700],["2026-02-02",19638.89,19638.89,19250.0,19250.0,7200],["2026-02-03",19250.0,19250.0,19055.56,19201.39,2900],["2026-02-04",19444.44,19444.44,19006.94,19444.44,20000],["2026-02-05",19541.67,19930.56,19541.67,19638.89,8100],["2026-02-06",19444.44,19444.44,19006.94,19006.94,3800],["2026-02-09",19006.94,19055.56,19006.94,19055.56,4400],["2026-02-10",19055.56,19055.56,18763.89,18812.5,5100],["2026-02-11",18861.11,19152.78,18861.11,19104.17,3800],["2026-02-12",19104.17,19444.44,19104.17,19444.44,3700],["2026-02-13",19444.44,19493.06,19444.44,19493.06,4300],["2026-02-23",19541.67,19541.67,19395.83,19444.44,2000],["2026-02-24",19444.44,19881.94,18520.83,19833.33,3600],["2026-02-25",18861.11,19784.72,18763.89,19638.89,5600],["2026-02-26",19638.89,19638.89,19638.89,19638.89,100],["2026-02-27",19638.89,19638.89,19444.44,19638.89,9100],["2026-03-02",18715.28,19444.44,18472.22,19444.44,8700],["2026-03-03",19833.33,19833.33,18812.5,19444.44,300],["2026-03-04",19930.56,19930.56,19444.44,19444.44,35800],["2026-03-05",19250.0,19784.72,19250.0,19250.0,3800],["2026-03-06",19298.61,19298.61,18763.89,19055.56,5700],["2026-03-09",18083.33,19055.56,17743.06,17743.06,9500],["2026-03-10",18909.72,18909.72,17986.11,18861.11,4200],["2026-03-11",17986.11,19638.89,17986.11,18180.56,10000],["2026-03-12",18861.11,18861.11,17548.61,18180.56,30200],["2026-03-13",18375.0,18375.0,17743.06,18083.33,15100],["2026-03-16",18958.33,18958.33,17597.22,17791.67,8300],["2026-03-17",18715.28,18715.28,17548.61,17840.28,3600],["2026-03-18",17597.22,17986.11,17597.22,17645.83,1900],["2026-03-19",17597.22,17597.22,17013.89,17062.5,6700],["2026-03-20",18131.94,18131.94,17500.0,17937.5,800],["2026-03-23",17888.89,17888.89,16965.28,17645.83,2600],["2026-03-24",17500.0,17645.83,17062.5,17597.22,4300],["2026-03-25",17597.22,17986.11,17597.22,17986.11,3200],["2026-03-26",17986.11,17986.11,17791.67,17791.67,1300],["2026-03-27",18715.28,18715.28,18229.17,18229.17,800],["2026-03-30",18180.56,18180.56,17597.22,18180.56,3100],["2026-03-31",18083.33,18958.33,18083.33,18909.72,8700],["2026-04-01",18326.39,18326.39,18034.72,18277.78,7000],["2026-04-02",18277.78,18277.78,18277.78,18277.78,0],["2026-04-03",17840.28,17840.28,17694.44,17694.44,200],["2026-04-06",17597.22,17597.22,17500.0,17500.0,3200],["2026-04-07",17500.0,17986.11,17013.89,17888.89,6400],["2026-04-08",18909.72,18958.33,17159.72,17694.44,8300],["2026-04-09",17743.06,17743.06,17256.94,17256.94,3900],["2026-04-10",18180.56,18180.56,17111.11,17208.33,6100],["2026-04-13",17208.33,17208.33,17208.33,17208.33,0],["2026-04-14",17208.33,17208.33,17062.5,17062.5,800],["2026-04-15",17013.89,17256.94,16868.06,16868.06,3400],["2026-04-16",17402.78,17402.78,17402.78,17402.78,300],["2026-04-17",17013.89,17013.89,17013.89,17013.89,1600],["2026-04-20",17694.44,17694.44,17354.17,17354.17,1400],["2026-04-21",17354.17,17354.17,17354.17,17354.17,300],["2026-04-22",17305.56,17305.56,17305.56,17305.56,1000],["2026-04-23",17305.56,17305.56,17111.11,17111.11,1900],["2026-04-24",16430.56,16430.56,16430.56,16430.56,900],["2026-04-28",16625.0,16625.0,16430.56,16430.56,300],["2026-04-29",16430.56,16527.78,16430.56,16527.78,3600],["2026-05-04",16625.0,16868.06,16576.39,16868.06,2900],["2026-05-05",16527.78,16965.28,16381.94,16965.28,2400],["2026-05-06",16284.72,16527.78,16284.72,16527.78,200],["2026-05-07",16527.78,16527.78,16479.17,16527.78,4900],["2026-05-08",16479.17,16527.78,16479.17,16527.78,1300],["2026-05-11",16965.28,16965.28,16236.11,16236.11,1900],["2026-05-12",16333.33,16333.33,16333.33,16333.33,900],["2026-05-13",16819.44,17451.39,16819.44,17451.39,14000],["2026-05-14",18472.22,18472.22,17986.11,18326.39,8100],["2026-05-15",18277.78,18277.78,17062.5,17208.33,5400],["2026-05-18",16868.06,16868.06,16527.78,16527.78,11100],["2026-05-19",16430.56,16430.56,16430.56,16430.56,2200],["2026-05-20",15798.61,16722.22,15798.61,16722.22,1000],["2026-05-21",16187.5,16236.11,16187.5,16236.11,800],["2026-05-22",16236.11,16236.11,16236.11,16236.11,0],["2026-05-25",16236.11,16236.11,16236.11,16236.11,0],["2026-05-26",16236.11,16236.11,15847.22,15847.22,200],["2026-05-27",15944.44,15944.44,15944.44,15944.44,100],["2026-05-28",15944.44,15944.44,15944.44,15944.44,1900],["2026-05-29",15944.44,15993.06,15944.44,15993.06,1400],["2026-06-01",15993.06,15993.06,15993.06,15993.06,0],["2026-06-02",16041.67,16041.67,15750.0,15798.61,700],["2026-06-03",15798.61,15847.22,15798.61,15847.22,1000],["2026-06-04",16819.44,16868.06,15944.44,16236.11,500],["2026-06-05",16770.83,16770.83,16770.83,16770.83,200],["2026-06-08",16770.83,16770.83,16041.67,16041.67,1100],["2026-06-09",15652.78,15798.61,15652.78,15750.0,1100],["2026-06-10",15750.0,15750.0,15750.0,15750.0,0],["2026-06-11",16333.33,16333.33,16333.33,16333.33,100],["2026-06-12",16333.33,16333.33,16333.33,16333.33,100],["2026-06-15",16430.56,16430.56,16430.56,16430.56,400],["2026-06-16",16916.67,16916.67,16916.67,16916.67,100],["2026-06-17",16576.39,16576.39,16576.39,16576.39,700],["2026-06-18",17694.44,17694.44,17451.39,17451.39,6000],["2026-06-19",17451.39,17451.39,17451.39,17451.39,6700],["2026-06-22",16333.33,17354.17,16333.33,17354.17,1200],["2026-06-23",17305.56,17354.17,17305.56,17354.17,1000],["2026-06-24",17354.17,17354.17,17354.17,17354.17,0],["2026-06-25",16381.94,16381.94,16236.11,16333.33,9100],["2026-06-26",16284.72,16284.72,16284.72,16284.72,100],["2026-06-29",16284.72,17305.56,16284.72,17305.56,600],["2026-06-30",16187.5,17986.11,16138.89,17986.11,8300],["2026-07-01",17986.11,17986.11,17986.11,17986.11,0],["2026-07-02",17986.11,17986.11,17986.11,17986.11,0],["2026-07-03",17451.39,19152.78,16770.83,19152.78,46400],["2026-07-06",17986.11,20416.67,17986.11,20416.67,61200],["2026-07-07",19930.56,21680.56,19444.44,21583.33,33000],["2026-07-08",21437.5,22847.22,20416.67,22798.61,25600],["2026-07-09",21243.06,21534.72,21243.06,21243.06,3800],["2026-07-10",21243.06,21243.06,21243.06,21243.06,0],["2026-07-13",20611.11,20611.11,19784.72,19784.72,3300],["2026-07-14",18715.28,18715.28,18666.67,18666.67,2200],["2026-07-15",18666.67,18666.67,18666.67,18666.67,0],["2026-07-16",18034.72,18034.72,18034.72,18034.72,1800],["2026-07-17",18472.22,18569.44,18472.22,18569.44,400],["2026-07-20",19736.11,19736.11,19444.44,19444.44,1900],["2026-07-21",20173.61,20173.61,19347.22,19347.22,900],["2026-07-22",18666.67,19444.44,18666.67,19444.44,1200],["2026-07-23",19930.56,19930.56,18180.56,18277.78,1500],["2026-07-24",18180.56,18180.56,17208.33,17500.0,2900],["2026-07-27",17500.0,17500.0,16333.33,16333.33,4600],["2026-07-28",17402.78,17402.78,16041.67,17208.33,800],["2026-07-29",17451.39,17500.0,17451.39,17500.0,1900],["2026-07-30",17500.0,17500.0,17500.0,17500.0,0],["2026-07-31",17500.0,17500.0,17500.0,17500.0,0],["2026-08-03",16900.0,17500.0,16900.0,17050.0,2200],["2026-08-04",17050.0,17050.0,17050.0,17050.0,0],["2026-08-05",17500.0,17500.0,17500.0,17500.0,700],["2026-08-06",17500.0,17500.0,17500.0,17500.0,0],["2026-08-07",17950.0,17950.0,17500.0,17500.0,4600],["2026-08-10",17600.0,17600.0,16500.0,16600.0,5600],["2026-08-11",16750.0,17450.0,16050.0,17450.0,4300],["2026-08-12",17450.0,17450.0,17450.0,17450.0,0],["2026-08-13",16500.0,17600.0,16250.0,17500.0,14200],["2026-08-14",16900.0,16900.0,16350.0,16900.0,8000],["2026-08-17",16650.0,16650.0,16000.0,16000.0,4800],["2026-08-18",16400.0,16400.0,16000.0,16000.0,600],["2026-08-19",16500.0,16500.0,16100.0,16100.0,500],["2026-08-20",16100.0,16500.0,15300.0,16450.0,7500],["2026-08-21",17000.0,17000.0,15350.0,16950.0,10200],["2026-08-24",16750.0,16800.0,16100.0,16750.0,4000],["2026-08-25",17150.0,17150.0,15750.0,16600.0,3200],["2026-08-26",16600.0,16600.0,15800.0,15800.0,4600],["2026-08-27",15350.0,16400.0,15350.0,16400.0,1300],["2026-08-28",15800.0,16450.0,15800.0,16450.0,400],["2026-09-03",16850.0,16850.0,16200.0,16200.0,300],["2026-09-04",16150.0,16750.0,16150.0,16750.0,700],["2026-09-07",15800.0,16500.0,15800.0,16500.0,900],["2026-09-08",16750.0,16750.0,16100.0,16100.0,300],["2026-09-09",16000.0,16350.0,15500.0,16350.0,8800],["2026-09-10",16750.0,16750.0,16750.0,16750.0,100],["2026-09-11",16750.0,16750.0,16750.0,16750.0,100],["2026-09-14",16750.0,16750.0,16750.0,16750.0,0],["2026-09-15",15700.0,16500.0,15700.0,16500.0,200],["2026-09-16",16500.0,16500.0,16500.0,16500.0,0],["2026-09-17",16850.0,16850.0,16850.0,16850.0,100],["2026-09-18",16950.0,16950.0,16950.0,16950.0,100],["2026-09-21",17500.0,17500.0,17500.0,17500.0,4300],["2026-09-22",18500.0,18500.0,18500.0,18500.0,7500],["2026-09-23",18400.0,19250.0,18100.0,19250.0,11500],["2026-09-24",19450.0,19450.0,19450.0,19450.0,100],["2026-09-25",19450.0,19450.0,19450.0,19450.0,0],["2026-09-28",20000.0,20000.0,20000.0,20000.0,10000],["2026-09-29",20000.0,20000.0,20000.0,20000.0,0],["2026-09-30",20000.0,20000.0,20000.0,20000.0,0],["2026-10-01",19000.0,19000.0,18600.0,19000.0,9000],["2026-10-02",17800.0,17800.0,17750.0,17750.0,3400],["2026-10-05",17000.0,18000.0,16650.0,18000.0,1500],["2026-10-06",16900.0,17950.0,16750.0,17950.0,2600],["2026-10-07",16750.0,17700.0,16750.0,17700.0,900],["2026-10-08",16800.0,17900.0,16600.0,17900.0,12200],["2026-10-09",17900.0,17900.0,17900.0,17900.0,0],["2026-10-12",17950.0,17950.0,17950.0,17950.0,100]]}