{"sym":"SZL","index":false,"bars":[["2008-09-09",4139.43,4553.37,4139.43,4346.4,165860],["2008-09-10",4242.92,4242.92,4139.43,4139.43,43460],["2008-09-11",3932.46,3932.46,3932.46,3932.46,21550],["2008-09-12",3751.36,3751.36,3751.36,3751.36,250],["2008-09-15",3570.26,3751.36,3570.26,3570.26,54370],["2008-09-16",3415.03,3415.03,3415.03,3415.03,610],["2008-09-17",3259.8,3259.8,3259.8,3259.8,20],["2008-09-18",3104.57,3104.57,3104.57,3104.57,30],["2008-09-19",2949.34,3259.8,2949.34,3156.32,127160],["2008-09-22",3311.55,3311.55,3259.8,3259.8,59460],["2008-09-23",3104.57,3104.57,3104.57,3104.57,5830],["2008-09-24",2949.34,2949.34,2949.34,2949.34,20300],["2008-09-25",2819.99,3078.7,2819.99,3078.7,56750],["2008-09-26",3182.19,3182.19,2949.34,2975.22,36290],["2008-09-29",2871.73,2871.73,2845.86,2845.86,57690],["2008-09-30",2716.5,2716.5,2716.5,2716.5,24860],["2008-10-01",2845.86,2845.86,2742.37,2794.12,23170],["2008-10-02",2923.47,2923.47,2897.6,2923.47,39040],["2008-10-03",2897.6,3052.83,2897.6,3052.83,33640],["2008-10-06",3130.45,3130.45,2923.47,2923.47,64600],["2008-10-07",2794.12,3052.83,2794.12,2794.12,36450],["2008-10-08",2664.76,2794.12,2664.76,2664.76,26460],["2008-10-09",2535.4,2690.63,2535.4,2535.4,52040],["2008-10-10",2411.22,2411.22,2411.22,2411.22,35080],["2008-10-13",2525.05,2530.23,2411.22,2421.57,16150],["2008-10-14",2540.58,2540.58,2540.58,2540.58,7800],["2008-10-15",2664.76,2664.76,2638.89,2664.76,18900],["2008-10-16",2664.76,2794.12,2638.89,2794.12,25430],["2008-10-17",2923.47,2923.47,2923.47,2923.47,5610],["2008-10-20",3052.83,3052.83,3052.83,3052.83,30840],["2008-10-21",3182.19,3182.19,3052.83,3182.19,41040],["2008-10-22",3026.96,3156.32,3026.96,3026.96,51270],["2008-10-23",3026.96,3026.96,2897.6,2897.6,21070],["2008-10-24",2897.6,2897.6,2768.24,2897.6,31510],["2008-10-27",2768.24,2897.6,2768.24,2845.86,30230],["2008-10-28",2845.86,2845.86,2819.99,2845.86,20430],["2008-10-29",2975.22,2975.22,2897.6,2975.22,46340],["2008-10-30",2975.22,3001.09,2897.6,2975.22,16120],["2008-10-31",2975.22,2975.22,2871.73,2949.34,21270],["2008-11-03",2845.86,2949.34,2819.99,2819.99,19180],["2008-11-04",2897.6,2949.34,2845.86,2949.34,37890],["2008-11-05",3052.83,3052.83,2949.34,3026.96,10710],["2008-11-06",2897.6,3001.09,2897.6,3001.09,17280],["2008-11-07",2871.73,3001.09,2871.73,2871.73,10980],["2008-11-10",2794.12,2897.6,2794.12,2897.6,21070],["2008-11-11",2897.6,2949.34,2897.6,2897.6,13500],["2008-11-12",2897.6,2897.6,2871.73,2897.6,5200],["2008-11-13",2897.6,2897.6,2871.73,2897.6,7220],["2008-11-14",2923.47,2923.47,2871.73,2897.6,15100],["2008-11-17",2794.12,2897.6,2794.12,2897.6,12130],["2008-11-18",2897.6,2923.47,2871.73,2923.47,21060],["2008-11-19",2949.34,2949.34,2923.47,2949.34,23410],["2008-11-20",2949.34,3078.7,2845.86,3078.7,24710],["2008-11-21",3078.7,3156.32,3026.96,3156.32,56900],["2008-11-24",3078.7,3182.19,3078.7,3156.32,19470],["2008-11-25",3156.32,3156.32,3104.57,3156.32,25710],["2008-11-26",3130.45,3130.45,3104.57,3130.45,18360],["2008-11-27",3104.57,3104.57,3078.7,3078.7,4300],["2008-11-28",2949.34,3104.57,2949.34,3104.57,33170],["2008-12-01",3052.83,3104.57,3026.96,3104.57,11210],["2008-12-02",2949.34,3078.7,2949.34,2949.34,11650],["2008-12-03",2949.34,3026.96,2949.34,3026.96,4720],["2008-12-04",3078.7,3078.7,2975.22,2975.22,1350],["2008-12-05",2895.52,3028.35,2895.52,3028.35,2250],["2008-12-08",3028.35,3028.35,2895.52,2895.52,5200],["2008-12-09",2922.09,3028.35,2789.27,2789.27,4000],["2008-12-10",2842.39,2842.39,2736.14,2789.27,2150],["2008-12-11",2789.27,2789.27,2736.14,2789.27,2900],["2008-12-12",2815.83,2895.52,2815.83,2895.52,10070],["2008-12-15",2975.22,3028.35,2975.22,3001.78,6310],["2008-12-16",3081.47,3108.04,3054.91,3054.91,15500],["2008-12-17",2922.09,3028.35,2922.09,2948.65,27000],["2008-12-18",2895.52,2922.09,2815.83,2815.83,25000],["2008-12-19",2789.27,2789.27,2683.01,2683.01,16830],["2008-12-22",2815.83,2815.83,2762.7,2762.7,610],["2008-12-23",2762.7,2762.7,2629.88,2683.01,9160],["2008-12-24",2656.44,2656.44,2603.31,2603.31,15000],["2008-12-25",2603.31,2603.31,2603.31,2603.31,0],["2008-12-26",2603.31,2683.01,2603.31,2683.01,150],["2008-12-29",2762.7,2762.7,2656.44,2709.57,1030],["2008-12-30",2608.63,2709.57,2608.63,2709.57,6640],["2008-12-31",2709.57,2736.14,2709.57,2736.14,6280],["2009-01-02",2736.14,2736.14,2736.14,2736.14,10],["2009-01-05",2709.57,2709.57,2709.57,2709.57,4610],["2009-01-06",2709.57,2709.57,2709.57,2709.57,70],["2009-01-07",2709.57,2736.14,2656.44,2736.14,5550],["2009-01-08",2683.01,2683.01,2603.31,2656.44,6710],["2009-01-09",2656.44,2656.44,2629.88,2629.88,2690],["2009-01-12",2550.19,2603.31,2550.19,2550.19,6210],["2009-01-13",2656.44,2656.44,2470.49,2497.06,3060],["2009-01-14",2497.06,2550.19,2497.06,2550.19,1200],["2009-01-15",2603.31,2603.31,2603.31,2603.31,10],["2009-01-16",2507.68,2603.31,2507.68,2576.75,5900],["2009-01-19",2497.06,2497.06,2470.49,2470.49,5000],["2009-01-20",2587.38,2587.38,2587.38,2587.38,10],["2009-01-21",2497.06,2497.06,2459.87,2470.49,120],["2009-01-22",2587.38,2587.38,2587.38,2587.38,30],["2009-01-23",2465.18,2603.31,2459.87,2603.31,4400],["2009-02-02",2497.06,2497.06,2475.81,2475.81,680],["2009-02-03",2353.61,2364.23,2353.61,2353.61,150],["2009-02-04",2236.73,2242.04,2236.73,2236.73,8810],["2009-02-05",2125.15,2125.15,2125.15,2125.15,460],["2009-02-06",2018.9,2018.9,2018.9,2018.9,3160],["2009-02-09",1965.77,2018.9,1939.2,2018.9,9640],["2009-02-10",2018.9,2119.84,1917.95,2114.53,680],["2009-02-11",2013.58,2045.46,2013.58,2045.46,42740],["2009-02-12",2045.46,2072.03,2045.46,2072.03,620],["2009-02-13",2072.03,2125.15,2072.03,2125.15,470],["2009-02-16",2125.15,2125.15,2072.03,2072.03,210],["2009-02-17",2018.9,2018.9,1971.08,1971.08,1910],["2009-02-18",1971.08,1971.08,1971.08,1971.08,4000],["2009-02-19",1971.08,2066.71,1875.45,1875.45,780],["2009-02-20",1785.13,1965.77,1785.13,1965.77,6820],["2009-02-23",1912.64,2040.15,1912.64,2040.15,160],["2009-02-24",1939.2,1939.2,1939.2,1939.2,160],["2009-02-25",1864.82,1992.33,1864.82,1992.33,360],["2009-02-26",2013.58,2013.58,1896.7,1992.33,2110],["2009-02-27",1992.33,1992.33,1992.33,1992.33,10],["2009-03-02",1912.64,1912.64,1912.64,1912.64,220],["2009-03-03",1817.01,1912.64,1817.01,1817.01,1000],["2009-03-04",1864.82,1864.82,1864.82,1864.82,30],["2009-03-05",1939.2,1939.2,1939.2,1939.2,10],["2009-03-06",1859.51,1965.77,1859.51,1965.77,230],["2009-03-09",1870.14,1870.14,1870.14,1870.14,130],["2009-03-10",1817.01,1912.64,1817.01,1870.14,220],["2009-03-11",1870.14,1870.14,1870.14,1870.14,3760],["2009-03-12",1806.38,1912.64,1806.38,1811.69,2270],["2009-03-13",1859.51,1859.51,1859.51,1859.51,2370],["2009-03-16",1912.64,1912.64,1912.64,1912.64,20],["2009-03-17",1870.14,1965.77,1870.14,1875.45,1180],["2009-03-18",1864.82,1965.77,1864.82,1965.77,12330],["2009-03-19",1955.14,1955.14,1870.14,1880.76,44250],["2009-03-20",1790.44,1832.95,1790.44,1832.95,39790],["2009-03-23",1870.14,1870.14,1747.94,1747.94,400],["2009-03-24",1832.95,1832.95,1753.25,1753.25,12360],["2009-03-25",1705.44,1753.25,1673.56,1753.25,14990],["2009-03-26",1753.25,1753.25,1742.63,1753.25,2210],["2009-03-27",1779.82,1779.82,1753.25,1753.25,5050],["2009-03-30",1668.25,1747.94,1668.25,1747.94,1830],["2009-03-31",1668.25,1700.12,1662.93,1678.87,4570],["2009-04-01",1700.12,1700.12,1689.5,1694.81,5370],["2009-04-02",1763.88,1763.88,1694.81,1694.81,3100],["2009-04-03",1694.81,1774.5,1694.81,1716.06,42210],["2009-04-07",1753.25,1801.07,1710.75,1801.07,14760],["2009-04-08",1859.51,1886.07,1726.69,1726.69,6690],["2009-04-09",1732.0,1753.25,1678.87,1726.69,17390],["2009-04-10",1753.25,1806.38,1753.25,1806.38,7240],["2009-04-13",1832.95,1896.7,1832.95,1896.7,42340],["2009-04-14",1976.39,1976.39,1806.38,1976.39,28550],["2009-04-15",1886.07,1939.2,1886.07,1917.95,8000],["2009-04-16",1859.51,1864.82,1822.32,1832.95,27050],["2009-04-17",1753.25,1753.25,1742.63,1742.63,20900],["2009-04-20",1657.62,1657.62,1657.62,1657.62,13440],["2009-04-21",1577.93,1577.93,1577.93,1577.93,18760],["2009-04-22",1652.31,1652.31,1593.87,1652.31,6690],["2009-04-23",1732.0,1732.0,1689.5,1689.5,4290],["2009-04-24",1689.5,1689.5,1620.43,1646.99,6060],["2009-04-27",1721.38,1721.38,1721.38,1721.38,1220],["2009-04-28",1753.25,1753.25,1700.12,1721.38,750],["2009-04-29",1721.38,1721.38,1684.18,1700.12,4280],["2009-05-04",1700.12,1785.13,1700.12,1785.13,22640],["2009-05-05",1870.14,1870.14,1859.51,1870.14,22410],["2009-05-06",1785.13,1870.14,1785.13,1785.13,8070],["2009-05-07",1859.51,1859.51,1700.12,1854.2,8240],["2009-05-08",1763.88,1854.2,1763.88,1854.2,1010],["2009-05-11",1854.2,1854.2,1774.5,1774.5,6320],["2009-05-12",1689.5,1817.01,1689.5,1806.38,12920],["2009-05-13",1854.2,1891.39,1817.01,1891.39,33130],["2009-05-14",1827.63,1827.63,1795.76,1795.76,5580],["2009-05-15",1838.26,1854.2,1806.38,1832.95,4950],["2009-05-18",1811.69,1843.57,1806.38,1827.63,10920],["2009-05-19",1859.51,1902.01,1848.88,1902.01,30530],["2009-05-20",1960.46,1992.33,1939.2,1992.33,57180],["2009-05-21",2087.96,2087.96,2087.96,2087.96,53290],["2009-05-22",2188.91,2188.91,2087.96,2125.15,73670],["2009-05-25",2183.6,2231.41,2125.15,2231.41,26590],["2009-05-26",2311.11,2311.11,2125.15,2125.15,41680],["2009-05-27",2045.46,2098.59,2034.84,2040.15,89220],["2009-05-28",1965.77,2098.59,1965.77,2002.96,35700],["2009-05-29",2002.96,2093.28,2002.96,2018.9,8530],["2009-06-01",2018.9,2098.59,2018.9,2098.59,66460],["2009-06-02",2199.53,2199.53,2151.72,2199.53,126170],["2009-06-03",2226.1,2305.79,2098.59,2305.79,106120],["2009-06-04",2417.36,2417.36,2417.36,2417.36,9350],["2009-06-05",2534.25,2534.25,2534.25,2534.25,28350],["2009-06-08",2656.44,2656.44,2656.44,2656.44,11150],["2009-06-09",2789.27,2789.27,2789.27,2789.27,79490],["2009-06-10",2922.09,2922.09,2651.13,2922.09,249190],["2009-06-11",3054.91,3054.91,3054.91,3054.91,32120],["2009-06-12",3187.73,3187.73,3134.6,3187.73,342730],["2009-06-15",3028.35,3347.12,3028.35,3347.12,165040],["2009-06-16",3214.3,3214.3,3187.73,3187.73,31450],["2009-06-17",3187.73,3187.73,3028.35,3028.35,34500],["2009-06-18",3028.35,3054.91,2895.52,2895.52,219750],["2009-06-19",2948.65,2948.65,2762.7,2895.52,120140],["2009-06-22",2762.7,2895.52,2762.7,2762.7,54840],["2009-06-23",2624.57,2624.57,2624.57,2624.57,420],["2009-06-24",2497.06,2709.57,2497.06,2603.31,247920],["2009-06-25",2497.06,2502.37,2475.81,2475.81,69400],["2009-06-26",2353.61,2396.11,2353.61,2353.61,50550],["2009-06-29",2236.73,2443.93,2236.73,2236.73,102300],["2009-06-30",2321.73,2321.73,2125.15,2284.54,79880],["2009-07-01",2284.54,2284.54,2172.97,2284.54,51790],["2009-07-02",2178.28,2337.67,2178.28,2284.54,37380],["2009-07-03",2188.91,2284.54,2188.91,2231.41,24980],["2009-07-06",2231.41,2342.98,2231.41,2342.98,20170],["2009-07-07",2353.61,2353.61,2337.67,2337.67,20850],["2009-07-08",2247.35,2401.42,2247.35,2401.42,29990],["2009-07-09",2364.23,2443.93,2364.23,2390.8,42130],["2009-07-10",2300.48,2390.8,2300.48,2385.49,17170],["2009-07-13",2295.17,2300.48,2268.6,2268.6,33020],["2009-07-14",2268.6,2268.6,2178.28,2257.98,19340],["2009-07-15",2178.28,2257.98,2178.28,2183.6,8670],["2009-07-16",2268.6,2273.92,2188.91,2199.53,14290],["2009-07-17",2130.47,2204.85,2130.47,2204.85,9700],["2009-07-20",2125.15,2125.15,2098.59,2098.59,17820],["2009-07-21",2098.59,2146.41,2072.03,2135.78,12890],["2009-07-22",2178.28,2178.28,2135.78,2135.78,17530],["2009-07-23",2146.41,2151.72,2135.78,2151.72,8740],["2009-07-24",2257.98,2257.98,2257.98,2257.98,45420],["2009-07-27",2332.36,2369.55,2284.54,2369.55,41160],["2009-07-28",2273.92,2486.43,2273.92,2486.43,27650],["2009-07-29",2396.11,2470.49,2364.23,2364.23,20500],["2009-07-30",2257.98,2321.73,2247.35,2321.73,35110],["2009-07-31",2321.73,2380.17,2236.73,2374.86,26640],["2009-08-03",2284.54,2358.92,2284.54,2311.11,2190],["2009-08-04",2311.11,2311.11,2284.54,2284.54,15640],["2009-08-05",2220.79,2337.67,2215.47,2273.92,13640],["2009-08-06",2268.6,2374.86,2263.29,2263.29,40320],["2009-08-07",2284.54,2284.54,2252.66,2252.66,25640],["2009-08-10",2252.66,2273.92,2252.66,2273.92,14320],["2009-08-11",2337.67,2337.67,2242.04,2284.54,29300],["2009-08-12",2284.54,2390.8,2284.54,2321.73,74180],["2009-08-13",2417.36,2417.36,2332.36,2412.05,45550],["2009-08-14",2412.05,2443.93,2390.8,2443.93,55110],["2009-08-17",2443.93,2443.93,2390.8,2390.8,28530],["2009-08-18",2311.11,2465.18,2311.11,2465.18,35830],["2009-08-19",2582.06,2587.38,2475.81,2587.38,178080],["2009-08-20",2709.57,2709.57,2709.57,2709.57,337280],["2009-08-21",2842.39,2842.39,2842.39,2842.39,59730],["2009-08-24",2975.22,2975.22,2868.96,2975.22,490720],["2009-08-25",2868.96,2975.22,2842.39,2975.22,130500],["2009-08-26",2975.22,3108.04,2975.22,3108.04,105210],["2009-08-27",3189.12,3243.17,3135.06,3189.12,105640],["2009-08-28",3243.17,3243.17,3108.04,3108.04,88830],["2009-08-31",3243.17,3243.17,3216.14,3243.17,147760],["2009-09-01",3378.3,3405.33,3270.2,3378.3,151010],["2009-09-03",3243.17,3351.28,3243.17,3270.2,18920],["2009-09-04",3162.09,3162.09,3108.04,3108.04,74210],["2009-09-07",2972.91,2972.91,2972.91,2972.91,49700],["2009-09-08",2972.91,2999.93,2918.85,2999.93,76840],["2009-09-09",3026.96,3026.96,2972.91,2999.93,53500],["2009-09-10",2999.93,2999.93,2918.85,2918.85,22700],["2009-09-11",3026.96,3053.99,2999.93,3053.99,90420],["2009-09-14",3135.06,3162.09,3053.99,3081.01,23150],["2009-09-15",3108.04,3108.04,2972.91,2972.91,23710],["2009-09-16",3026.96,3026.96,2864.8,2864.8,49060],["2009-09-17",2837.77,2891.83,2837.77,2837.77,89410],["2009-09-18",2810.75,2918.85,2810.75,2918.85,82870],["2009-09-21",2972.91,2972.91,2783.72,2918.85,92010],["2009-09-22",2864.8,2972.91,2864.8,2972.91,76370],["2009-09-23",2999.93,3026.96,2972.91,2972.91,69730],["2009-09-24",2891.83,2918.85,2837.77,2918.85,69950],["2009-09-25",2810.75,2891.83,2810.75,2810.75,29570],["2009-09-28",2891.83,2891.83,2810.75,2837.77,40410],["2009-09-29",2783.72,2810.75,2783.72,2783.72,59760],["2009-09-30",2756.7,2783.72,2702.64,2756.7,60710],["2009-10-01",2756.7,2756.7,2681.02,2681.02,28230],["2009-10-02",2594.54,2594.54,2551.29,2551.29,59560],["2009-10-05",2551.29,2675.62,2551.29,2675.62,18060],["2009-10-06",2783.72,2783.72,2783.72,2783.72,53320],["2009-10-07",2918.85,2918.85,2918.85,2918.85,28280],["2009-10-08",3053.99,3053.99,2972.91,3053.99,215730],["2009-10-09",3081.01,3108.04,2945.88,3081.01,65390],["2009-10-12",3216.14,3216.14,3216.14,3216.14,93960],["2009-10-13",3216.14,3243.17,3135.06,3243.17,185370],["2009-10-14",3351.28,3405.33,3297.22,3405.33,183670],["2009-10-15",3567.49,3567.49,3567.49,3567.49,26570],["2009-10-16",3729.65,3729.65,3729.65,3729.65,259810],["2009-10-19",3891.8,3891.8,3891.8,3891.8,164500],["2009-10-20",4080.99,4080.99,4080.99,4080.99,467010],["2009-10-21",4270.17,4270.17,4270.17,4270.17,451150],["2009-10-22",4459.36,4459.36,4459.36,4459.36,97600],["2009-10-23",4675.57,4675.57,4675.57,4675.57,382120],["2009-10-26",4891.78,4891.78,4891.78,4891.78,351000],["2009-10-27",4702.6,4864.76,4648.54,4864.76,434000],["2009-10-28",4702.6,4864.76,4621.52,4648.54,165230],["2009-10-29",4783.68,4864.76,4621.52,4864.76,252170],["2009-10-30",5107.99,5107.99,5107.99,5107.99,52500],["2009-11-02",5324.21,5351.23,5297.18,5351.23,273400],["2009-11-03",5567.44,5567.44,5351.23,5513.39,352820],["2009-11-04",5324.21,5513.39,5243.13,5243.13,119370],["2009-11-05",5053.94,5459.34,5053.94,5405.28,141340],["2009-11-06",5405.28,5405.28,5135.02,5135.02,112430],["2009-11-09",4891.78,5135.02,4891.78,4891.78,102720],["2009-11-10",5026.91,5026.91,4756.65,4945.84,38050],["2009-11-11",5080.97,5080.97,4864.76,4999.89,25350],["2009-11-12",5135.02,5135.02,4999.89,5026.91,57850],["2009-11-13",5026.91,5189.07,4918.81,5053.94,72860],["2009-11-16",5107.99,5107.99,4918.81,5107.99,166340],["2009-11-17",5107.99,5107.99,4999.89,4999.89,152700],["2009-11-18",5026.91,5026.91,4918.81,5026.91,41040],["2009-11-19",5053.94,5135.02,5026.91,5053.94,54460],["2009-11-20",5026.91,5026.91,4972.86,5026.91,117130],["2009-11-23",5053.94,5053.94,4783.68,4783.68,70760],["2009-11-24",4837.73,4837.73,4567.47,4567.47,115290],["2009-11-25",4405.31,4432.33,4351.25,4351.25,19330],["2009-11-26",4135.04,4135.04,4135.04,4135.04,10],["2009-11-27",3945.86,4162.07,3945.86,3945.86,168260],["2009-11-30",3999.91,3999.91,3756.67,3756.67,183460],["2009-12-01",3756.67,3918.83,3756.67,3918.83,194080],["2009-12-02",4053.96,4108.02,3756.67,4053.96,71520],["2009-12-03",4053.96,4053.96,3864.78,3864.78,38740],["2009-12-04",3891.8,3891.8,3675.59,3891.8,63160],["2009-12-07",3810.73,4080.99,3783.7,4080.99,244840],["2009-12-08",4270.17,4270.17,4216.12,4270.17,321210],["2009-12-09",4270.17,4378.28,4080.99,4216.12,121770],["2009-12-10",4162.07,4297.2,4135.04,4216.12,91470],["2009-12-11",4216.12,4216.12,4053.96,4080.99,105260],["2009-12-14",4080.99,4189.1,4053.96,4162.07,48880],["2009-12-15",3999.91,4162.07,3972.88,4135.04,106120],["2009-12-16",3972.88,3999.91,3945.86,3945.86,40000],["2009-12-17",3756.67,3756.67,3756.67,3756.67,40800],["2009-12-18",3756.67,3756.67,3594.51,3594.51,116050],["2009-12-21",3513.43,3756.67,3513.43,3756.67,102100],["2009-12-22",3864.78,3864.78,3675.59,3702.62,61510],["2009-12-23",3702.62,3702.62,3540.46,3540.46,144020],["2009-12-24",3540.46,3702.62,3378.3,3702.62,147740],["2009-12-25",3810.73,3864.78,3783.7,3810.73,571620],["2009-12-28",3675.59,3810.73,3675.59,3756.67,73680],["2009-12-29",3729.65,3918.83,3702.62,3918.83,349770],["2009-12-30",4053.96,4108.02,4053.96,4108.02,172600],["2009-12-31",4270.17,4270.17,4053.96,4053.96,129960],["2010-01-04",4216.12,4243.15,4189.1,4243.15,113590],["2010-01-05",4432.33,4432.33,4216.12,4378.28,498520],["2010-01-06",4270.17,4432.33,4270.17,4405.31,155470],["2010-01-07",4405.31,4621.52,4378.28,4621.52,289000],["2010-01-08",4837.73,4837.73,4540.44,4540.44,255280],["2010-01-11",4594.49,4594.49,4432.33,4486.39,124690],["2010-01-12",4540.44,4540.44,4270.17,4270.17,84060],["2010-01-13",4243.15,4459.36,4080.99,4459.36,195730],["2010-01-14",4405.31,4486.39,4324.23,4351.25,85830],["2010-01-15",4405.31,4432.33,4189.1,4216.12,67230],["2010-01-18",4053.96,4108.02,4026.94,4026.94,124240],["2010-01-19",3999.91,4162.07,3972.88,4080.99,123450],["2010-01-20",4162.07,4162.07,3918.83,4026.94,48320],["2010-01-21",4026.94,4053.96,3837.75,3837.75,119730],["2010-01-22",3702.62,3945.86,3648.57,3837.75,78740],["2010-01-25",3891.8,3891.8,3702.62,3864.78,122780],["2010-01-26",4053.96,4053.96,3945.86,4053.96,75120],["2010-01-27",4243.15,4243.15,4216.12,4243.15,407890],["2010-01-28",4378.28,4378.28,4243.15,4270.17,198350],["2010-01-29",4324.23,4459.36,4243.15,4459.36,222970],["2010-02-01",4459.36,4459.36,4378.28,4432.33,346260],["2010-02-02",4459.36,4513.41,4432.33,4459.36,220840],["2010-02-03",4486.39,4486.39,4378.28,4432.33,63740],["2010-02-04",4648.54,4648.54,4621.52,4648.54,326530],["2010-02-05",4621.52,4810.7,4621.52,4783.68,254770],["2010-02-08",4594.49,4702.6,4567.47,4567.47,279430],["2010-02-09",4351.25,4459.36,4351.25,4351.25,179540],["2010-02-10",4351.25,4351.25,4135.04,4216.12,251580],["2010-02-11",4351.25,4405.31,4270.17,4405.31,313270],["2010-02-12",4486.39,4486.39,4405.31,4405.31,79950],["2010-02-22",4486.39,4486.39,4324.23,4324.23,73960],["2010-02-23",4243.15,4243.15,4108.02,4108.02,338800],["2010-02-24",3999.91,4108.02,3945.86,4053.96,309140],["2010-02-25",4251.18,4251.18,4251.18,4251.18,400],["2010-02-26",4415.53,4415.53,4273.1,4382.66,278560],["2010-03-01",4273.1,4382.66,4273.1,4316.92,129900],["2010-03-02",4273.1,4316.92,4251.18,4273.1,78120],["2010-03-03",4360.75,4360.75,4284.05,4338.84,67580],["2010-03-04",4349.79,4415.53,4295.01,4316.92,157740],["2010-03-05",4251.18,4327.88,4163.53,4305.97,224650],["2010-03-08",4327.88,4481.27,4305.97,4459.36,278080],["2010-03-09",4459.36,4459.36,4382.66,4426.49,93490],["2010-03-10",4382.66,4415.53,4349.79,4349.79,76060],["2010-03-11",4371.71,4382.66,4284.05,4295.01,108600],["2010-03-12",4295.01,4503.19,4295.01,4503.19,403180],["2010-03-15",4722.32,4722.32,4722.32,4722.32,100060],["2010-03-16",4711.36,4744.23,4514.14,4547.01,402290],["2010-03-17",4590.84,4590.84,4492.23,4492.23,130370],["2010-03-18",4415.53,4536.06,4327.88,4492.23,147570],["2010-03-19",4415.53,4492.23,4393.62,4393.62,96410],["2010-03-22",4470.32,4470.32,4327.88,4327.88,61960],["2010-03-23",4327.88,4382.66,4240.23,4273.1,172230],["2010-03-24",4327.88,4481.27,4305.97,4481.27,154000],["2010-03-25",4382.66,4437.45,4284.05,4305.97,113080],["2010-03-26",4305.97,4338.84,4229.27,4338.84,35980],["2010-03-29",4338.84,4426.49,4284.05,4371.71,23930],["2010-03-30",4295.01,4327.88,4229.27,4229.27,57070],["2010-03-31",4229.27,4295.01,4119.7,4119.7,74900],["2010-04-01",4196.4,4218.31,4108.75,4163.53,79500],["2010-04-02",4207.36,4207.36,4141.62,4141.62,51190],["2010-04-05",4141.62,4218.31,4119.7,4119.7,102280],["2010-04-06",4152.57,4316.92,4141.62,4218.31,102450],["2010-04-07",4218.31,4415.53,4218.31,4295.01,146740],["2010-04-08",4327.88,4492.23,4327.88,4448.4,497910],["2010-04-09",4349.79,4382.66,4273.1,4273.1,261020],["2010-04-12",4229.27,4229.27,4229.27,4229.27,141110],["2010-04-13",4229.27,4273.1,4174.49,4174.49,223020],["2010-04-14",4163.53,4218.31,4152.57,4163.53,170030],["2010-04-15",4240.23,4240.23,4163.53,4185.44,267040],["2010-04-16",4185.44,4382.66,4185.44,4349.79,397470],["2010-04-19",4262.14,4305.97,4229.27,4229.27,196730],["2010-04-20",4196.4,4218.31,4174.49,4174.49,108780],["2010-04-21",4218.31,4251.18,4174.49,4174.49,136050],["2010-04-22",4174.49,4360.75,4174.49,4196.4,349340],["2010-04-26",4196.4,4229.27,4185.44,4207.36,255000],["2010-04-27",4273.1,4415.53,4251.18,4415.53,896980],["2010-04-28",4492.23,4634.67,4327.88,4634.67,1166480],["2010-04-29",4864.76,4864.76,4820.93,4864.76,512150],["2010-05-04",4930.5,5105.8,4897.63,5105.8,513020],["2010-05-05",5105.8,5116.76,4853.8,4853.8,789930],["2010-05-06",5040.06,5040.06,4711.36,4820.93,415390],["2010-05-07",4722.32,4722.32,4579.88,4579.88,594710],["2010-05-10",4492.23,4623.71,4360.75,4492.23,405030],["2010-05-11",4601.8,4612.75,4393.62,4393.62,261250],["2010-05-12",4382.66,4393.62,4273.1,4273.1,293540],["2010-05-13",4327.88,4382.66,4240.23,4273.1,214260],["2010-05-14",4393.62,4393.62,4273.1,4305.97,278680],["2010-05-17",4305.97,4305.97,4152.57,4207.36,192330],["2010-05-18",4207.36,4207.36,4108.75,4152.57,170740],["2010-05-19",4086.83,4086.83,3955.35,3955.35,263870],["2010-05-20",3758.13,3966.31,3758.13,3966.31,303570],["2010-05-21",3780.05,3889.61,3769.09,3769.09,214250],["2010-05-24",3769.09,3834.83,3582.83,3725.26,157080],["2010-05-25",3615.7,3725.26,3615.7,3615.7,136600],["2010-05-26",3769.09,3791.0,3725.26,3791.0,119760],["2010-05-27",3900.57,3900.57,3758.13,3889.61,137750],["2010-05-28",4053.96,4075.88,3999.18,4075.88,209430],["2010-05-31",4053.96,4053.96,3977.27,3977.27,83850],["2010-06-01",3944.4,3988.22,3922.48,3966.31,73220],["2010-06-02",3900.57,3988.22,3900.57,3988.22,156430],["2010-06-03",3999.18,4053.96,3988.22,3988.22,101010],["2010-06-04",3988.22,3999.18,3889.61,3955.35,98400],["2010-06-07",3780.05,3944.4,3769.09,3769.09,77340],["2010-06-08",3834.83,3834.83,3769.09,3780.05,120490],["2010-06-09",3812.92,3889.61,3780.05,3780.05,88210],["2010-06-10",3670.48,3812.92,3670.48,3801.96,66740],["2010-06-11",3878.66,3878.66,3801.96,3801.96,109140],["2010-06-14",3801.96,3889.61,3801.96,3867.7,92340],["2010-06-15",3867.7,3889.61,3801.96,3834.83,59910],["2010-06-16",3834.83,3922.48,3834.83,3889.61,144720],["2010-06-17",3834.83,3878.66,3834.83,3856.74,31250],["2010-06-18",3812.92,3845.79,3812.92,3823.87,127100],["2010-06-21",3834.83,3878.66,3823.87,3823.87,101430],["2010-06-22",3823.87,3856.74,3758.13,3758.13,99020],["2010-06-23",3725.26,3823.87,3725.26,3769.09,39870],["2010-06-24",3791.0,3955.35,3769.09,3955.35,468090],["2010-06-25",3944.4,4108.75,3889.61,3889.61,205570],["2010-06-28",3944.4,3988.22,3845.79,3878.66,130330],["2010-06-29",3878.66,3977.27,3856.74,3889.61,178690],["2010-06-30",3769.09,3834.83,3725.26,3834.83,107640],["2010-07-01",3780.05,3834.83,3725.26,3769.09,186310],["2010-07-02",3823.87,3823.87,3725.26,3812.92,51750],["2010-07-05",3791.0,3823.87,3725.26,3758.13,149260],["2010-07-06",3812.92,3889.61,3725.26,3834.83,188870],["2010-07-07",3944.4,3944.4,3801.96,3801.96,179730],["2010-07-08",3889.61,3889.61,3780.05,3780.05,97880],["2010-07-09",3769.09,3834.83,3769.09,3834.83,108360],["2010-07-12",3834.83,3856.74,3736.22,3856.74,65780],["2010-07-13",3944.4,3944.4,3856.74,3889.61,103470],["2010-07-14",3922.48,3922.48,3823.87,3823.87,104780],["2010-07-15",3834.83,3834.83,3670.48,3780.05,129370],["2010-07-16",3736.22,3780.05,3725.26,3725.26,125650],["2010-07-19",3725.26,3780.05,3714.31,3747.18,37400],["2010-07-20",3736.22,3769.09,3725.26,3725.26,104270],["2010-07-21",3780.05,3780.05,3692.39,3692.39,73250],["2010-07-22",3670.48,3692.39,3648.57,3648.57,107880],["2010-07-23",3670.48,3725.26,3615.7,3725.26,35830],["2010-07-26",3725.26,3725.26,3648.57,3648.57,74310],["2010-07-27",3648.57,3703.35,3615.7,3615.7,26220],["2010-07-28",3615.7,3615.7,3440.39,3440.39,112210],["2010-07-29",3396.56,3473.26,3363.69,3363.69,108290],["2010-07-30",3363.69,3473.26,3352.74,3385.61,134180],["2010-08-02",3385.61,3396.56,3297.95,3297.95,37310],["2010-08-03",3418.48,3418.48,3265.08,3265.08,103940],["2010-08-04",3232.21,3232.21,3188.39,3188.39,88180],["2010-08-05",3166.47,3276.04,3122.65,3133.6,111160],["2010-08-06",3067.86,3155.52,3067.86,3144.56,37210],["2010-08-09",3166.47,3166.47,3002.12,3034.99,80890],["2010-08-10",2980.21,2980.21,2892.56,2892.56,146750],["2010-08-11",2892.56,2892.56,2804.9,2870.64,86580],["2010-08-12",2750.12,2782.99,2728.21,2728.21,100430],["2010-08-13",2618.64,2684.38,2596.73,2684.38,126180],["2010-08-16",2684.38,2815.86,2684.38,2815.86,173260],["2010-08-17",2848.73,2848.73,2739.16,2793.95,124670],["2010-08-18",2793.95,2793.95,2673.42,2673.42,93330],["2010-08-19",2629.6,2739.16,2629.6,2684.38,41920],["2010-08-20",2673.42,2673.42,2640.55,2673.42,70450],["2010-08-23",2673.42,2706.29,2673.42,2673.42,27110],["2010-08-24",2673.42,2673.42,2541.94,2541.94,250380],["2010-08-25",2541.94,2541.94,2421.42,2421.42,86320],["2010-08-26",2421.42,2421.42,2311.85,2410.46,82160],["2010-08-27",2300.9,2399.51,2300.9,2377.59,73490],["2010-08-30",2487.16,2487.16,2487.16,2487.16,116240],["2010-08-31",2487.16,2607.68,2465.25,2585.77,77140],["2010-09-01",2629.6,2662.47,2520.03,2662.47,77880],["2010-09-06",2772.03,2793.95,2772.03,2793.95,107690],["2010-09-07",2739.16,2848.73,2728.21,2750.12,75740],["2010-09-08",2739.16,2881.6,2684.38,2881.6,175650],["2010-09-09",3024.04,3024.04,3024.04,3024.04,9380],["2010-09-10",3166.47,3166.47,3024.04,3024.04,518630],["2010-09-13",3089.78,3089.78,2881.6,2903.51,218970],["2010-09-14",2903.51,3045.95,2881.6,3045.95,209140],["2010-09-15",3111.69,3188.39,3013.08,3111.69,212070],["2010-09-16",2991.17,3111.69,2958.3,2969.25,148290],["2010-09-17",3045.95,3067.86,2936.38,3067.86,84450],["2010-09-20",3155.52,3155.52,3024.04,3024.04,60740],["2010-09-21",2958.3,3024.04,2958.3,2969.25,61010],["2010-09-22",2969.25,2980.21,2958.3,2969.25,54670],["2010-09-23",2958.3,2958.3,2848.73,2903.51,54760],["2010-09-24",2936.38,2958.3,2903.51,2958.3,21240],["2010-09-27",2958.3,2958.3,2881.6,2881.6,46800],["2010-09-28",2881.6,3013.08,2881.6,2892.56,28150],["2010-09-29",2958.3,2958.3,2848.73,2859.69,34990],["2010-09-30",2881.6,2881.6,2804.9,2859.69,46390],["2010-10-01",2761.08,2903.51,2761.08,2772.03,33760],["2010-10-04",2870.64,2870.64,2640.55,2640.55,130540],["2010-10-05",2563.86,2728.21,2552.9,2728.21,61060],["2010-10-06",2837.77,2837.77,2739.16,2750.12,26820],["2010-10-07",2750.12,2761.08,2651.51,2662.47,70690],["2010-10-08",2728.21,2728.21,2618.64,2618.64,22550],["2010-10-11",2585.77,2629.6,2585.77,2607.68,21240],["2010-10-12",2596.73,2607.68,2574.81,2596.73,27460],["2010-10-13",2596.73,2596.73,2520.03,2574.81,17910],["2010-10-14",2574.81,2585.77,2574.81,2574.81,30100],["2010-10-15",2574.81,2585.77,2563.86,2563.86,14100],["2010-10-18",2563.86,2629.6,2563.86,2596.73,25530],["2010-10-19",2574.81,2596.73,2487.16,2574.81,44410],["2010-10-20",2487.16,2487.16,2454.29,2454.29,54490],["2010-10-21",2465.25,2520.03,2465.25,2476.2,17980],["2010-10-22",2410.46,2498.12,2410.46,2454.29,26240],["2010-10-25",2410.46,2530.99,2410.46,2530.99,17670],["2010-10-26",2618.64,2651.51,2607.68,2640.55,24890],["2010-10-27",2640.55,2640.55,2541.94,2552.9,18100],["2010-10-28",2633.04,2633.04,2518.56,2575.8,9560],["2010-10-29",2541.45,2564.35,2518.56,2564.35,19230],["2010-11-01",2518.56,2518.56,2484.21,2484.21,10000],["2010-11-02",2461.32,2461.32,2392.63,2426.97,13380],["2010-11-03",2404.08,2426.97,2381.18,2415.53,22610],["2010-11-04",2415.53,2438.42,2415.53,2438.42,5370],["2010-11-05",2518.56,2518.56,2472.77,2495.66,15460],["2010-11-08",2495.66,2495.66,2426.97,2438.42,18250],["2010-11-09",2438.42,2438.42,2358.29,2369.73,32310],["2010-11-10",2346.84,2404.08,2335.39,2404.08,7690],["2010-11-11",2335.39,2404.08,2289.6,2289.6,58570],["2010-11-12",2323.94,2323.94,2175.12,2175.12,72210],["2010-11-15",2175.12,2175.12,2072.09,2072.09,61810],["2010-11-16",2129.33,2129.33,1969.05,1969.05,70220],["2010-11-17",1969.05,2060.64,1969.05,1969.05,26240],["2010-11-18",2049.19,2060.64,2026.29,2049.19,235940],["2010-11-19",2049.19,2129.33,2037.74,2049.19,47270],["2010-11-22",2049.19,2049.19,1969.05,2049.19,10250],["2010-11-23",2083.53,2083.53,2060.64,2060.64,19250],["2010-11-24",2060.64,2083.53,2037.74,2083.53,20890],["2010-11-25",2083.53,2175.12,2083.53,2152.22,52660],["2010-11-26",2198.01,2198.01,2117.88,2186.57,39340],["2010-11-29",2186.57,2186.57,2117.88,2186.57,16190],["2010-11-30",2278.15,2289.6,2278.15,2289.6,333760],["2010-12-01",2346.84,2346.84,2232.36,2301.05,60570],["2010-12-02",2358.29,2415.53,2289.6,2415.53,78180],["2010-12-03",2530.01,2530.01,2530.01,2530.01,83250],["2010-12-06",2644.49,2655.93,2552.9,2655.93,365460],["2010-12-07",2655.93,2655.93,2564.35,2564.35,103050],["2010-12-08",2461.32,2495.66,2438.42,2438.42,121690],["2010-12-09",2426.97,2552.9,2346.84,2461.32,41490],["2010-12-10",2518.56,2575.8,2507.11,2575.8,101190],["2010-12-13",2701.73,2701.73,2678.83,2701.73,113580],["2010-12-14",2770.41,2770.41,2575.8,2575.8,71660],["2010-12-15",2633.04,2667.38,2449.87,2541.45,63610],["2010-12-16",2575.8,2575.8,2415.53,2415.53,58580],["2010-12-17",2472.77,2518.56,2404.08,2518.56,30460],["2010-12-20",2530.01,2587.25,2518.56,2518.56,32160],["2010-12-21",2404.08,2541.45,2404.08,2426.97,91460],["2010-12-22",2438.42,2461.32,2415.53,2415.53,63780],["2010-12-23",2335.39,2415.53,2335.39,2335.39,18090],["2010-12-24",2289.6,2381.18,2289.6,2289.6,24560],["2010-12-27",2289.6,2346.84,2289.6,2346.84,19350],["2010-12-28",2301.05,2449.87,2301.05,2404.08,26510],["2010-12-29",2472.77,2472.77,2346.84,2404.08,6000],["2010-12-30",2415.53,2415.53,2335.39,2335.39,17540],["2010-12-31",2381.18,2381.18,2289.6,2381.18,32210],["2011-01-04",2461.32,2461.32,2381.18,2381.18,28940],["2011-01-05",2335.39,2346.84,2301.05,2301.05,19010],["2011-01-06",2346.84,2346.84,2301.05,2301.05,10590],["2011-01-07",2323.94,2323.94,2289.6,2289.6,22830],["2011-01-10",2289.6,2289.6,2232.36,2278.15,6760],["2011-01-11",2232.36,2289.6,2220.91,2266.7,6620],["2011-01-12",2266.7,2266.7,2243.81,2243.81,5200],["2011-01-13",2266.7,2289.6,2243.81,2266.7,26810],["2011-01-14",2255.25,2289.6,2243.81,2278.15,21010],["2011-01-17",2346.84,2381.18,2301.05,2381.18,84420],["2011-01-18",2392.63,2392.63,2323.94,2323.94,10230],["2011-01-19",2335.39,2335.39,2289.6,2323.94,9460],["2011-01-20",2346.84,2346.84,2312.49,2312.49,10130],["2011-01-21",2266.7,2312.49,2266.7,2266.7,48440],["2011-01-24",2232.36,2255.25,2186.57,2186.57,18730],["2011-01-25",2186.57,2278.15,2175.12,2278.15,11240],["2011-01-26",2346.84,2346.84,2243.81,2243.81,23910],["2011-01-27",2255.25,2255.25,2243.81,2243.81,2920],["2011-01-28",2220.91,2278.15,2186.57,2255.25,11610],["2011-02-08",2323.94,2323.94,2266.7,2266.7,13060],["2011-02-09",2175.12,2346.84,2163.67,2278.15,17230],["2011-02-10",2278.15,2278.15,2232.36,2266.7,4980],["2011-02-11",2278.15,2278.15,2232.36,2232.36,7600],["2011-02-14",2232.36,2289.6,2232.36,2232.36,7050],["2011-02-15",2186.57,2220.91,2186.57,2198.01,3250],["2011-02-16",2163.67,2175.12,2129.33,2152.22,4790],["2011-02-17",2152.22,2152.22,2106.43,2140.77,9060],["2011-02-18",2129.33,2140.77,2083.53,2117.88,14110],["2011-02-21",2014.85,2026.29,2014.85,2014.85,68740],["2011-02-22",1957.61,1969.05,1923.26,1946.16,22240],["2011-02-23",1946.16,1980.5,1911.81,1957.61,22370],["2011-02-24",1911.81,1957.61,1911.81,1923.26,17850],["2011-02-25",1923.26,1969.05,1923.26,1923.26,7540],["2011-02-28",1946.16,1946.16,1900.37,1923.26,68600],["2011-03-01",1923.26,1923.26,1900.37,1911.81,169110],["2011-03-02",1900.37,1900.37,1820.23,1820.23,60970],["2011-03-03",1888.92,1888.92,1774.44,1785.89,12740],["2011-03-04",1808.78,1820.23,1797.33,1820.23,18410],["2011-03-07",1820.23,1820.23,1785.89,1808.78,74110],["2011-03-08",1774.44,1820.23,1774.44,1820.23,26510],["2011-03-09",1774.44,1866.02,1740.09,1797.33,242560],["2011-03-10",1820.23,1877.47,1808.78,1877.47,21350],["2011-03-11",1946.16,1946.16,1888.92,1923.26,39630],["2011-03-14",1911.81,1911.81,1831.68,1831.68,34760],["2011-03-15",1774.44,1877.47,1774.44,1831.68,18430],["2011-03-16",1831.68,1831.68,1774.44,1820.23,23260],["2011-03-17",1831.68,1843.13,1797.33,1820.23,34910],["2011-03-18",1831.68,1866.02,1808.78,1854.57,43910],["2011-03-21",1923.26,1946.16,1923.26,1946.16,48480],["2011-03-22",1911.81,1934.71,1866.02,1888.92,40130],["2011-03-23",1923.26,1923.26,1888.92,1923.26,13200],["2011-03-24",1923.26,1957.61,1888.92,1946.16,26460],["2011-03-25",1923.26,1923.26,1877.47,1900.37,23880],["2011-03-28",1888.92,1900.37,1877.47,1877.47,22940],["2011-03-29",1854.57,1866.02,1797.33,1797.33,70910],["2011-03-30",1785.89,1808.78,1762.99,1762.99,28500],["2011-03-31",1762.99,1831.68,1762.99,1774.44,94020],["2011-04-01",1774.44,1820.23,1774.44,1820.23,860],["2011-04-04",1785.89,1820.23,1774.44,1808.78,22930],["2011-04-05",1820.23,1820.23,1797.33,1797.33,32010],["2011-04-06",1785.89,1831.68,1785.89,1820.23,51550],["2011-04-07",1831.68,1831.68,1797.33,1797.33,16370],["2011-04-08",1797.33,1820.23,1785.89,1808.78,32340],["2011-04-13",1808.78,1820.23,1774.44,1774.44,12110],["2011-04-14",1762.99,1820.23,1751.54,1785.89,13930],["2011-04-15",1785.89,1797.33,1785.89,1785.89,9280],["2011-04-18",1762.99,1785.89,1751.54,1785.89,23210],["2011-04-19",1785.89,1808.78,1785.89,1785.89,13170],["2011-04-20",1797.33,1797.33,1797.33,1797.33,16800],["2011-04-21",1774.44,1785.89,1774.44,1785.89,12210],["2011-04-22",1854.57,1854.57,1728.65,1762.99,28680],["2011-04-25",1717.2,1808.78,1717.2,1808.78,9390],["2011-04-26",1808.78,1808.78,1751.54,1751.54,49760],["2011-04-27",1751.54,1762.99,1751.54,1762.99,24890],["2011-04-28",1762.99,1774.44,1740.09,1762.99,20630],["2011-04-29",1762.99,1774.44,1717.2,1774.44,42630],["2011-05-04",1774.44,1785.89,1774.44,1774.44,49600],["2011-05-05",1774.44,1797.33,1774.44,1797.33,55980],["2011-05-06",1820.23,1820.23,1797.33,1820.23,39500],["2011-05-09",1854.57,1854.57,1797.33,1820.23,13920],["2011-05-10",1843.13,1843.13,1820.23,1820.23,2000],["2011-05-11",1820.23,1820.23,1774.44,1797.33,23550],["2011-05-12",1797.33,1797.33,1797.33,1797.33,1620],["2011-05-13",1751.54,1797.33,1751.54,1751.54,20980],["2011-05-16",1740.09,1740.09,1671.41,1671.41,32140],["2011-05-17",1602.72,1671.41,1602.72,1659.96,10810],["2011-05-18",1602.72,1602.72,1579.82,1591.27,24340],["2011-05-19",1568.37,1637.06,1568.37,1579.82,8130],["2011-05-20",1637.06,1648.51,1568.37,1568.37,11060],["2011-05-23",1568.37,1568.37,1499.69,1545.48,15370],["2011-05-24",1488.24,1499.69,1476.79,1476.79,17210],["2011-05-25",1419.55,1419.55,1408.1,1408.1,13380],["2011-05-26",1339.41,1465.34,1339.41,1465.34,38950],["2011-05-27",1465.34,1488.24,1419.55,1453.89,24770],["2011-05-30",1511.13,1511.13,1396.65,1396.65,34010],["2011-05-31",1350.86,1396.65,1350.86,1385.21,29380],["2011-06-01",1431.0,1453.89,1431.0,1453.89,34160],["2011-06-02",1499.69,1522.58,1499.69,1522.58,28010],["2011-06-03",1453.89,1488.24,1453.89,1465.34,30940],["2011-06-06",1515.02,1515.02,1428.09,1428.09,21270],["2011-06-07",1477.76,1490.18,1477.76,1490.18,32860],["2011-06-08",1539.85,1539.85,1490.18,1490.18,237250],["2011-06-09",1477.76,1502.6,1477.76,1502.6,7260],["2011-06-10",1564.69,1577.11,1552.27,1577.11,45250],["2011-06-13",1614.36,1614.36,1577.11,1589.52,11400],["2011-06-14",1564.69,1639.2,1564.69,1614.36,31870],["2011-06-15",1552.27,1564.69,1539.85,1539.85,22340],["2011-06-16",1502.6,1577.11,1502.6,1552.27,31150],["2011-06-17",1502.6,1552.27,1502.6,1502.6,21480],["2011-06-20",1477.76,1477.76,1440.51,1477.76,19110],["2011-06-21",1490.18,1515.02,1465.34,1515.02,5020],["2011-06-22",1477.76,1477.76,1465.34,1477.76,6050],["2011-06-23",1490.18,1502.6,1477.76,1502.6,14170],["2011-06-24",1477.76,1515.02,1477.76,1515.02,18600],["2011-06-27",1515.02,1515.02,1515.02,1515.02,1500],["2011-06-28",1589.52,1589.52,1515.02,1539.85,6410],["2011-06-29",1552.27,1552.27,1515.02,1552.27,15150],["2011-06-30",1552.27,1552.27,1552.27,1552.27,5710],["2011-07-01",1539.85,1539.85,1515.02,1527.43,15700],["2011-07-04",1527.43,1527.43,1477.76,1490.18,30080],["2011-07-05",1490.18,1552.27,1490.18,1539.85,2700],["2011-07-06",1502.6,1515.02,1490.18,1502.6,15650],["2011-07-07",1502.6,1515.02,1490.18,1490.18,33050],["2011-07-08",1477.76,1527.43,1477.76,1490.18,29640],["2011-07-11",1502.6,1502.6,1465.34,1465.34,28150],["2011-07-12",1465.34,1477.76,1452.92,1477.76,13110],["2011-07-13",1477.76,1490.18,1452.92,1490.18,29850],["2011-07-14",1477.76,1502.6,1477.76,1502.6,15810],["2011-07-15",1490.18,1490.18,1477.76,1477.76,8000],["2011-07-18",1465.34,1477.76,1452.92,1452.92,16000],["2011-07-19",1452.92,1477.76,1452.92,1477.76,5920],["2011-07-20",1477.76,1490.18,1477.76,1490.18,5930],["2011-07-21",1490.18,1490.18,1477.76,1477.76,8670],["2011-07-22",1477.76,1515.02,1477.76,1515.02,9560],["2011-07-25",1502.6,1502.6,1490.18,1490.18,12600],["2011-07-26",1490.18,1502.6,1490.18,1502.6,5710],["2011-07-27",1490.18,1502.6,1490.18,1502.6,310],["2011-07-28",1490.18,1502.6,1490.18,1490.18,3860],["2011-07-29",1490.18,1502.6,1490.18,1490.18,104360],["2011-08-01",1490.18,1490.18,1490.18,1490.18,10940],["2011-08-02",1502.6,1552.27,1502.6,1539.85,23690],["2011-08-03",1539.85,1552.27,1527.43,1539.85,10580],["2011-08-04",1552.27,1577.11,1552.27,1577.11,102200],["2011-08-05",1539.85,1564.69,1539.85,1552.27,28350],["2011-08-08",1477.76,1502.6,1477.76,1477.76,125430],["2011-08-09",1477.76,1477.76,1452.92,1452.92,41470],["2011-08-10",1465.34,1502.6,1465.34,1490.18,19910],["2011-08-11",1490.18,1490.18,1465.34,1477.76,45120],["2011-08-12",1477.76,1490.18,1477.76,1477.76,47500],["2011-08-15",1477.76,1490.18,1477.76,1490.18,24390],["2011-08-16",1490.18,1490.18,1490.18,1490.18,32580],["2011-08-17",1490.18,1490.18,1490.18,1490.18,65000],["2011-08-18",1477.76,1502.6,1477.76,1490.18,112420],["2011-08-19",1490.18,1490.18,1477.76,1477.76,133830],["2011-08-22",1477.76,1490.18,1465.34,1477.76,100280],["2011-08-23",1477.76,1477.76,1465.34,1477.76,98890],["2011-08-24",1477.76,1490.18,1465.34,1477.76,23730],["2011-08-25",1477.76,1490.18,1477.76,1490.18,111710],["2011-08-26",1490.18,1490.18,1490.18,1490.18,22900],["2011-08-29",1515.02,1527.43,1490.18,1527.43,33460],["2011-08-30",1539.85,1552.27,1527.43,1539.85,53190],["2011-08-31",1552.27,1614.36,1539.85,1601.94,228640],["2011-09-01",1614.36,1676.45,1614.36,1651.61,101260],["2011-09-05",1651.61,1651.61,1626.78,1626.78,98010],["2011-09-06",1614.36,1614.36,1589.52,1589.52,74560],["2011-09-07",1589.52,1601.94,1577.11,1577.11,94340],["2011-09-08",1614.36,1639.2,1577.11,1577.11,158980],["2011-09-09",1577.11,1589.52,1564.69,1577.11,95180],["2011-09-12",1589.52,1601.94,1564.69,1601.94,39550],["2011-09-13",1614.36,1676.45,1589.52,1676.45,345600],["2011-09-14",1713.71,1750.96,1701.29,1713.71,171050],["2011-09-15",1701.29,1701.29,1639.2,1664.03,126390],["2011-09-16",1664.03,1664.03,1589.52,1589.52,96540],["2011-09-19",1577.11,1601.94,1564.69,1564.69,91310],["2011-09-20",1564.69,1589.52,1552.27,1552.27,115410],["2011-09-21",1577.11,1589.52,1539.85,1552.27,117980],["2011-09-22",1601.94,1601.94,1564.69,1601.94,17810],["2011-09-23",1577.11,1577.11,1552.27,1564.69,92510],["2011-09-26",1564.69,1564.69,1539.85,1539.85,44560],["2011-09-27",1539.85,1564.69,1539.85,1539.85,57160],["2011-09-28",1564.69,1577.11,1539.85,1539.85,57490],["2011-09-29",1527.43,1539.85,1527.43,1527.43,40440],["2011-09-30",1502.6,1527.43,1502.6,1527.43,12840],["2011-10-03",1502.6,1515.02,1490.18,1490.18,73560],["2011-10-04",1502.6,1502.6,1490.18,1502.6,22510],["2011-10-05",1515.02,1539.85,1490.18,1539.85,40120],["2011-10-06",1515.02,1539.85,1515.02,1527.43,29610],["2011-10-07",1527.43,1527.43,1527.43,1527.43,31840],["2011-10-10",1539.85,1539.85,1515.02,1515.02,22800],["2011-10-11",1527.43,1539.85,1527.43,1527.43,26620],["2011-10-12",1515.02,1515.02,1515.02,1515.02,65050],["2011-10-13",1527.43,1527.43,1502.6,1515.02,12310],["2011-10-14",1527.43,1527.43,1527.43,1527.43,9500],["2011-10-17",1527.43,1527.43,1515.02,1515.02,49200],["2011-10-18",1527.43,1527.43,1515.02,1515.02,10380],["2011-10-19",1527.43,1527.43,1527.43,1527.43,10930],["2011-10-20",1527.43,1539.85,1527.43,1539.85,7340],["2011-10-21",1552.27,1577.11,1552.27,1577.11,36900],["2011-10-24",1564.69,1577.11,1552.27,1577.11,8350],["2011-10-25",1564.69,1577.11,1564.69,1564.69,47170],["2011-10-26",1564.69,1577.11,1564.69,1577.11,30900],["2011-10-27",1577.11,1601.94,1577.11,1601.94,4880],["2011-10-28",1614.36,1626.78,1589.52,1589.52,10130],["2011-10-31",1614.36,1626.78,1614.36,1614.36,54590],["2011-11-01",1601.94,1601.94,1589.52,1601.94,62710],["2011-11-02",1601.94,1601.94,1589.52,1589.52,34580],["2011-11-03",1614.36,1626.78,1614.36,1614.36,29010],["2011-11-04",1614.36,1676.45,1614.36,1626.78,57210],["2011-11-07",1676.45,1676.45,1626.78,1664.03,23940],["2011-11-08",1651.61,1688.87,1651.61,1664.03,36340],["2011-11-09",1664.03,1676.45,1639.2,1639.2,70310],["2011-11-10",1679.5,1679.5,1612.32,1652.63,55920],["2011-11-11",1612.32,1612.32,1598.89,1598.89,2400],["2011-11-14",1545.14,1612.32,1531.71,1612.32,8940],["2011-11-15",1612.32,1612.32,1545.14,1598.89,15520],["2011-11-16",1585.45,1598.89,1531.71,1598.89,28590],["2011-11-17",1639.2,1666.07,1598.89,1598.89,3500],["2011-11-18",1531.71,1585.45,1531.71,1585.45,25010],["2011-11-21",1585.45,1585.45,1585.45,1585.45,5120],["2011-11-22",1585.45,1585.45,1518.27,1585.45,16190],["2011-11-23",1585.45,1585.45,1572.02,1585.45,14730],["2011-11-24",1545.14,1585.45,1545.14,1585.45,1030],["2011-11-25",1585.45,1585.45,1585.45,1585.45,3300],["2011-11-28",1572.02,1585.45,1558.58,1585.45,4900],["2011-11-29",1585.45,1585.45,1558.58,1558.58,4010],["2011-11-30",1558.58,1558.58,1491.4,1491.4,12070],["2011-12-01",1558.58,1558.58,1558.58,1558.58,100],["2011-12-02",1558.58,1572.02,1558.58,1572.02,5010],["2011-12-05",1585.45,1639.2,1585.45,1639.2,8450],["2011-12-06",1639.2,1679.5,1639.2,1679.5,1510],["2011-12-07",1639.2,1639.2,1625.76,1625.76,7050],["2011-12-08",1639.2,1666.07,1639.2,1666.07,550],["2011-12-09",1598.89,1639.2,1585.45,1639.2,1660],["2011-12-12",1558.58,1612.32,1558.58,1612.32,8510],["2011-12-13",1598.89,1612.32,1598.89,1612.32,5060],["2011-12-14",1572.02,1572.02,1531.71,1545.14,19860],["2011-12-15",1531.71,1598.89,1518.27,1598.89,11460],["2011-12-16",1585.45,1612.32,1585.45,1612.32,20],["2011-12-19",1545.14,1598.89,1531.71,1598.89,13910],["2011-12-20",1598.89,1598.89,1598.89,1598.89,10],["2011-12-21",1531.71,1585.45,1531.71,1585.45,4060],["2011-12-22",1545.14,1585.45,1531.71,1585.45,12010],["2011-12-23",1531.71,1545.14,1531.71,1531.71,19010],["2011-12-26",1598.89,1598.89,1572.02,1572.02,1200],["2011-12-27",1572.02,1572.02,1572.02,1572.02,1590],["2011-12-28",1572.02,1572.02,1545.14,1545.14,14440],["2011-12-29",1545.14,1572.02,1545.14,1572.02,2360],["2011-12-30",1572.02,1572.02,1572.02,1572.02,40],["2012-01-03",1545.14,1572.02,1545.14,1572.02,6560],["2012-01-04",1572.02,1572.02,1572.02,1572.02,0],["2012-01-05",1572.02,1572.02,1572.02,1572.02,300],["2012-01-06",1504.84,1572.02,1504.84,1572.02,8430],["2012-01-09",1639.2,1639.2,1639.2,1639.2,300],["2012-01-10",1639.2,1639.2,1639.2,1639.2,0],["2012-01-11",1639.2,1639.2,1639.2,1639.2,0],["2012-01-12",1612.32,1612.32,1612.32,1612.32,10],["2012-01-13",1612.32,1612.32,1612.32,1612.32,3700],["2012-01-16",1666.07,1666.07,1666.07,1666.07,10],["2012-01-17",1612.32,1612.32,1585.45,1585.45,9520],["2012-01-18",1585.45,1612.32,1585.45,1612.32,100],["2012-01-19",1585.45,1639.2,1585.45,1639.2,4160],["2012-01-20",1558.58,1598.89,1558.58,1598.89,8280],["2012-01-30",1598.89,1598.89,1598.89,1598.89,310],["2012-01-31",1652.63,1652.63,1598.89,1625.76,1860],["2012-02-01",1612.32,1612.32,1612.32,1612.32,7270],["2012-02-02",1612.32,1666.07,1612.32,1666.07,33730],["2012-02-03",1692.94,1692.94,1612.32,1692.94,4630],["2012-02-06",1612.32,1679.5,1612.32,1679.5,7060],["2012-02-07",1598.89,1666.07,1598.89,1612.32,12050],["2012-02-08",1612.32,1666.07,1612.32,1652.63,16830],["2012-02-09",1625.76,1666.07,1612.32,1652.63,30550],["2012-02-10",1612.32,1652.63,1612.32,1652.63,9740],["2012-02-13",1612.32,1652.63,1585.45,1652.63,1430],["2012-02-14",1625.76,1639.2,1612.32,1639.2,2020],["2012-02-15",1612.32,1612.32,1598.89,1598.89,5690],["2012-02-16",1585.45,1639.2,1585.45,1625.76,9030],["2012-02-17",1652.63,1652.63,1652.63,1652.63,520],["2012-02-20",1679.5,1679.5,1639.2,1679.5,9100],["2012-02-21",1625.76,1666.07,1625.76,1666.07,4470],["2012-02-22",1612.32,1666.07,1598.89,1652.63,9280],["2012-02-23",1719.81,1719.81,1612.32,1612.32,22420],["2012-02-24",1625.76,1692.94,1625.76,1652.63,17750],["2012-02-27",1692.94,1706.38,1666.07,1679.5,12580],["2012-02-28",1652.63,1666.07,1625.76,1666.07,3840],["2012-02-29",1666.07,1666.07,1666.07,1666.07,36810],["2012-03-01",1666.07,1746.68,1666.07,1746.68,49620],["2012-03-02",1813.87,1827.3,1813.87,1827.3,117560],["2012-03-05",1907.92,1907.92,1907.92,1907.92,11580],["2012-03-06",2001.97,2001.97,1881.05,1961.66,85150],["2012-03-07",1881.05,1961.66,1867.61,1921.35,21430],["2012-03-08",1827.3,1907.92,1827.3,1881.05,104710],["2012-03-09",1800.43,1854.17,1786.99,1854.17,22530],["2012-03-12",1854.17,1854.17,1773.56,1773.56,27300],["2012-03-13",1840.74,1840.74,1692.94,1773.56,63100],["2012-03-14",1746.68,1746.68,1706.38,1706.38,35470],["2012-03-15",1746.68,1786.99,1652.63,1786.99,68350],["2012-03-16",1786.99,1786.99,1760.12,1786.99,35000],["2012-03-19",1746.68,1760.12,1719.81,1760.12,10740],["2012-03-20",1719.81,1773.56,1719.81,1760.12,16310],["2012-03-21",1760.12,1827.3,1760.12,1827.3,46600],["2012-03-22",1813.87,1827.3,1786.99,1813.87,51900],["2012-03-23",1813.87,1840.74,1813.87,1827.3,60250],["2012-03-26",1827.3,1840.74,1800.43,1827.3,65250],["2012-03-27",1800.43,1827.3,1800.43,1800.43,47500],["2012-03-28",1760.12,1813.87,1746.68,1813.87,13410],["2012-03-29",1813.87,1827.3,1786.99,1813.87,45420],["2012-03-30",1760.12,1800.43,1760.12,1800.43,51880],["2012-04-03",1760.12,1813.87,1760.12,1813.87,21160],["2012-04-04",1813.87,1813.87,1800.43,1800.43,280],["2012-04-05",1760.12,1813.87,1746.68,1813.87,3710],["2012-04-06",1813.87,1813.87,1800.43,1813.87,11070],["2012-04-09",1760.12,1813.87,1760.12,1813.87,23590],["2012-04-10",1813.87,1813.87,1813.87,1813.87,4100],["2012-04-11",1813.87,1894.48,1800.43,1894.48,47440],["2012-04-12",1894.48,1988.53,1894.48,1961.66,92010],["2012-04-13",1907.92,1907.92,1867.61,1867.61,38690],["2012-04-16",1934.79,1948.23,1894.48,1948.23,113370],["2012-04-17",1907.92,1975.1,1907.92,1948.23,27270],["2012-04-18",1988.53,2001.97,1948.23,1988.53,52950],["2012-04-19",2001.97,2001.97,1894.48,1894.48,31720],["2012-04-20",1894.48,1894.48,1813.87,1840.74,20010],["2012-04-23",1881.05,1881.05,1800.43,1827.3,18310],["2012-04-24",1840.74,1854.17,1800.43,1854.17,94420],["2012-04-25",1881.05,1881.05,1854.17,1881.05,5480],["2012-04-26",1881.05,1907.92,1881.05,1881.05,3010],["2012-04-27",1827.3,1881.05,1827.3,1881.05,13650],["2012-05-02",1867.61,1961.66,1840.74,1840.74,87870],["2012-05-03",1854.17,1907.92,1840.74,1894.48,32940],["2012-05-04",1907.92,1961.66,1907.92,1921.35,60090],["2012-05-07",1961.66,2015.41,1961.66,2015.41,111460],["2012-05-08",2096.02,2109.46,2055.71,2109.46,118070],["2012-05-09",2163.2,2203.51,2149.77,2203.51,75740],["2012-05-10",2311.0,2311.0,2216.95,2311.0,122660],["2012-05-11",2364.74,2364.74,2243.82,2243.82,97380],["2012-05-14",2243.82,2243.82,2136.33,2136.33,106080],["2012-05-15",2122.89,2122.89,2042.28,2042.28,86140],["2012-05-16",2042.28,2136.33,1948.23,1948.23,85860],["2012-05-17",1948.23,2028.84,1948.23,2001.97,35680],["2012-05-18",2001.97,2001.97,1948.23,1975.1,42090],["2012-05-21",2069.15,2069.15,1975.1,2055.71,37860],["2012-05-22",2055.71,2055.71,2015.41,2055.71,60820],["2012-05-23",2015.41,2028.84,1975.1,1975.1,68290],["2012-05-24",1975.1,1975.1,1975.1,1975.1,44830],["2012-05-25",1975.1,2069.15,1975.1,2069.15,21490],["2012-05-28",2149.77,2149.77,2015.41,2122.89,29780],["2012-05-29",2042.28,2096.02,2028.84,2096.02,24900],["2012-05-30",2149.77,2149.77,2028.84,2082.59,10020],["2012-05-31",2028.84,2042.28,2015.41,2028.84,30570],["2012-06-01",2028.84,2028.84,2001.97,2001.97,14700],["2012-06-04",2001.97,2001.97,1975.1,1975.1,11210],["2012-06-05",1988.53,1988.53,1975.1,1975.1,13410],["2012-06-06",1975.1,1988.53,1961.66,1988.53,10120],["2012-06-07",1988.53,2069.15,1988.53,2069.15,13660],["2012-06-08",2015.41,2015.41,1988.53,1988.53,25520],["2012-06-11",1988.53,2069.15,1975.1,2069.15,29860],["2012-06-12",2015.41,2055.71,1975.1,2055.71,8140],["2012-06-13",2001.97,2001.97,1988.53,1988.53,20010],["2012-06-14",2001.97,2001.97,1988.53,1988.53,5610],["2012-06-15",1988.53,2042.28,1988.53,2042.28,4020],["2012-06-18",2042.28,2069.15,1988.53,2042.28,9940],["2012-06-19",2082.59,2082.59,2082.59,2082.59,20],["2012-06-20",2096.75,2096.75,2011.75,2082.59,10410],["2012-06-21",2040.08,2054.25,2040.08,2054.25,8020],["2012-06-22",2040.08,2054.25,2011.75,2054.25,11380],["2012-06-25",2054.25,2054.25,2054.25,2054.25,0],["2012-06-26",1983.42,2025.92,1955.08,2025.92,7190],["2012-06-27",2054.25,2054.25,2054.25,2054.25,20],["2012-06-28",1955.08,1969.25,1955.08,1969.25,12100],["2012-06-29",1912.58,1983.42,1912.58,1983.42,4780],["2012-07-02",1983.42,1983.42,1912.58,1912.58,690],["2012-07-03",1940.91,1997.58,1841.74,1983.42,13730],["2012-07-04",1912.58,1912.58,1912.58,1912.58,20],["2012-07-05",1955.08,1969.25,1955.08,1969.25,70],["2012-07-06",1912.58,1912.58,1912.58,1912.58,330],["2012-07-09",1870.08,1870.08,1870.08,1870.08,10],["2012-07-10",1785.07,1955.08,1785.07,1785.07,4230],["2012-07-11",1799.24,1813.41,1799.24,1813.41,320],["2012-07-12",1898.41,1898.41,1770.91,1770.91,30],["2012-07-13",1813.41,1855.91,1813.41,1855.91,350],["2012-07-16",1940.91,1940.91,1940.91,1940.91,30],["2012-07-17",1983.42,1983.42,1983.42,1983.42,10],["2012-07-18",1926.75,1926.75,1898.41,1898.41,19520],["2012-07-19",1983.42,1983.42,1898.41,1898.41,6220],["2012-07-20",1969.25,1969.25,1912.58,1912.58,90],["2012-07-23",1841.74,1841.74,1841.74,1841.74,360],["2012-07-24",1841.74,1841.74,1841.74,1841.74,0],["2012-07-25",1926.75,1926.75,1926.75,1926.75,300],["2012-07-26",1926.75,1926.75,1926.75,1926.75,20],["2012-07-27",1955.08,1955.08,1841.74,1940.91,1070],["2012-07-30",1940.91,1940.91,1940.91,1940.91,100],["2012-07-31",1855.91,1969.25,1855.91,1870.08,130],["2012-08-01",1870.08,1870.08,1870.08,1870.08,5000],["2012-08-02",1912.58,1912.58,1841.74,1841.74,30],["2012-08-03",1884.24,1884.24,1884.24,1884.24,10],["2012-08-06",1912.58,1912.58,1827.58,1827.58,130],["2012-08-07",1884.24,1884.24,1785.07,1785.07,2520],["2012-08-08",1785.07,1870.08,1785.07,1870.08,2240],["2012-08-09",1813.41,1855.91,1813.41,1855.91,11680],["2012-08-10",1827.58,1827.58,1827.58,1827.58,20],["2012-08-13",1827.58,1827.58,1785.07,1785.07,1950],["2012-08-14",1785.07,1799.24,1785.07,1799.24,22000],["2012-08-15",1870.08,1870.08,1785.07,1785.07,40],["2012-08-16",1785.07,1799.24,1785.07,1799.24,150],["2012-08-17",1785.07,1841.74,1785.07,1841.74,9930],["2012-08-20",1813.41,1855.91,1813.41,1855.91,1770],["2012-08-21",1799.24,1799.24,1770.91,1770.91,32290],["2012-08-22",1841.74,1855.91,1714.24,1728.4,7950],["2012-08-23",1671.74,1671.74,1643.4,1643.4,15440],["2012-08-24",1643.4,1714.24,1643.4,1700.07,1710],["2012-08-27",1785.07,1785.07,1657.57,1657.57,20],["2012-08-28",1671.74,1671.74,1657.57,1657.57,1560],["2012-08-29",1714.24,1714.24,1657.57,1657.57,610],["2012-08-30",1671.74,1700.07,1671.74,1700.07,300],["2012-08-31",1700.07,1700.07,1700.07,1700.07,1000],["2012-09-04",1785.07,1785.07,1700.07,1742.57,1710],["2012-09-05",1700.07,1700.07,1700.07,1700.07,480],["2012-09-06",1756.74,1785.07,1671.74,1685.9,1710],["2012-09-07",1700.07,1728.4,1700.07,1700.07,150],["2012-09-10",1671.74,1700.07,1671.74,1671.74,1040],["2012-09-11",1600.9,1700.07,1600.9,1629.23,2640],["2012-09-12",1629.23,1629.23,1629.23,1629.23,0],["2012-09-13",1629.23,1685.9,1629.23,1629.23,1130],["2012-09-14",1671.74,1700.07,1671.74,1700.07,830],["2012-09-17",1770.91,1770.91,1770.91,1770.91,280],["2012-09-18",1841.74,1841.74,1685.9,1685.9,80],["2012-09-19",1685.9,1685.9,1629.23,1629.23,100],["2012-09-20",1643.4,1643.4,1572.56,1572.56,1560],["2012-09-21",1600.9,1643.4,1600.9,1629.23,80],["2012-09-24",1671.74,1671.74,1643.4,1671.74,700],["2012-09-25",1600.9,1728.4,1600.9,1685.9,2030],["2012-09-26",1643.4,1643.4,1643.4,1643.4,10],["2012-09-27",1615.07,1714.24,1615.07,1714.24,60],["2012-09-28",1643.4,1643.4,1643.4,1643.4,10],["2012-10-01",1643.4,1714.24,1643.4,1714.24,480],["2012-10-02",1700.07,1714.24,1685.9,1685.9,510],["2012-10-03",1700.07,1700.07,1615.07,1615.07,800],["2012-10-04",1629.23,1629.23,1629.23,1629.23,3000],["2012-10-05",1643.4,1643.4,1643.4,1643.4,102430],["2012-10-08",1643.4,1671.74,1629.23,1671.74,1420],["2012-10-09",1671.74,1671.74,1671.74,1671.74,50],["2012-10-10",1643.4,1671.74,1643.4,1671.74,1000],["2012-10-11",1700.07,1700.07,1700.07,1700.07,2900],["2012-10-12",1700.07,1700.07,1700.07,1700.07,500],["2012-10-15",1671.74,1671.74,1657.57,1657.57,6000],["2012-10-16",1657.57,1700.07,1657.57,1700.07,1740],["2012-10-17",1671.74,1700.07,1657.57,1700.07,6010],["2012-10-18",1700.07,1700.07,1700.07,1700.07,14460],["2012-10-19",1700.07,1700.07,1700.07,1700.07,5100],["2012-10-22",1700.07,1700.07,1700.07,1700.07,0],["2012-10-23",1700.07,1700.07,1700.07,1700.07,0],["2012-10-24",1643.4,1643.4,1643.4,1643.4,1000],["2012-10-25",1700.07,1700.07,1700.07,1700.07,10],["2012-10-26",1700.07,1700.07,1700.07,1700.07,310],["2012-10-29",1756.74,1756.74,1756.74,1756.74,10],["2012-10-30",1756.74,1756.74,1756.74,1756.74,0],["2012-10-31",1671.74,1671.74,1671.74,1671.74,7630],["2012-11-01",1671.74,1671.74,1671.74,1671.74,20700],["2012-11-02",1671.74,1671.74,1600.9,1600.9,8000],["2012-11-05",1600.9,1600.9,1600.9,1600.9,2000],["2012-11-06",1600.9,1600.9,1600.9,1600.9,0],["2012-11-07",1657.57,1657.57,1657.57,1657.57,100],["2012-11-08",1657.57,1657.57,1657.57,1657.57,0],["2012-11-09",1657.57,1657.57,1657.57,1657.57,20],["2012-11-12",1657.57,1657.57,1600.9,1600.9,7400],["2012-11-13",1600.9,1600.9,1600.9,1600.9,140],["2012-11-14",1643.4,1671.74,1643.4,1643.4,3110],["2012-11-15",1629.23,1629.23,1629.23,1629.23,2090],["2012-11-16",1629.23,1629.23,1615.07,1629.23,3460],["2012-11-19",1629.23,1629.23,1629.23,1629.23,0],["2012-11-20",1700.07,1700.07,1700.07,1700.07,10],["2012-11-21",1700.07,1700.07,1700.07,1700.07,0],["2012-11-22",1700.07,1700.07,1700.07,1700.07,0],["2012-11-23",1700.07,1700.07,1700.07,1700.07,0],["2012-11-26",1700.07,1700.07,1700.07,1700.07,0],["2012-11-27",1700.07,1700.07,1700.07,1700.07,0],["2012-11-28",1629.23,1700.07,1629.23,1700.07,1320],["2012-11-29",1756.74,1756.74,1756.74,1756.74,10],["2012-11-30",1756.74,1770.91,1700.07,1700.07,40],["2012-12-03",1615.07,1615.07,1615.07,1615.07,2000],["2012-12-04",1643.4,1643.4,1643.4,1643.4,2000],["2012-12-05",1671.74,1671.74,1671.74,1671.74,430],["2012-12-06",1671.74,1671.74,1671.74,1671.74,2000],["2012-12-07",1671.74,1671.74,1671.74,1671.74,0],["2012-12-10",1657.57,1742.57,1657.57,1742.57,710],["2012-12-11",1671.74,1700.07,1671.74,1700.07,830],["2012-12-12",1700.07,1700.07,1700.07,1700.07,0],["2012-12-13",1700.07,1700.07,1700.07,1700.07,0],["2012-12-14",1770.91,1770.91,1770.91,1770.91,10],["2012-12-17",1770.91,1770.91,1770.91,1770.91,30],["2012-12-18",1685.9,1700.07,1685.9,1700.07,12400],["2012-12-19",1700.07,1700.07,1700.07,1700.07,4300],["2012-12-20",1700.07,1700.07,1700.07,1700.07,1670],["2012-12-21",1700.07,1700.07,1700.07,1700.07,5200],["2012-12-24",1700.07,1700.07,1700.07,1700.07,280],["2012-12-25",1700.07,1770.91,1700.07,1770.91,1910],["2012-12-26",1700.07,1700.07,1700.07,1700.07,1000],["2012-12-27",1700.07,1742.57,1700.07,1728.4,4440],["2012-12-28",1728.4,1728.4,1728.4,1728.4,0],["2013-01-02",1813.41,1813.41,1813.41,1813.41,510],["2013-01-03",1728.4,1742.57,1728.4,1728.4,30120],["2013-01-04",1700.07,1756.74,1700.07,1756.74,30580],["2013-01-07",1714.24,1756.74,1714.24,1756.74,12610],["2013-01-08",1756.74,1785.07,1756.74,1785.07,11310],["2013-01-09",1770.91,1770.91,1756.74,1756.74,8250],["2013-01-10",1756.74,1813.41,1756.74,1813.41,5440],["2013-01-11",1827.58,1827.58,1827.58,1827.58,5000],["2013-01-14",1756.74,1841.74,1756.74,1841.74,480],["2013-01-15",1841.74,1898.41,1841.74,1898.41,940],["2013-01-16",1770.91,1926.75,1770.91,1785.07,5510],["2013-01-17",1841.74,1841.74,1785.07,1785.07,16100],["2013-01-18",1841.74,1898.41,1841.74,1898.41,110],["2013-01-21",1785.07,2025.92,1785.07,1983.42,19150],["2013-01-22",1855.91,1955.08,1855.91,1855.91,8220],["2013-01-23",1841.74,1855.91,1841.74,1855.91,310],["2013-01-24",1841.74,1855.91,1841.74,1855.91,5300],["2013-01-25",1841.74,1841.74,1785.07,1841.74,5930],["2013-01-28",1855.91,1855.91,1855.91,1855.91,1590],["2013-01-29",1799.24,1799.24,1799.24,1799.24,3020],["2013-01-30",1799.24,1813.41,1799.24,1813.41,2510],["2013-01-31",1799.24,1799.24,1799.24,1799.24,490],["2013-02-01",1799.24,1799.24,1770.91,1770.91,6250],["2013-02-04",1785.07,1785.07,1785.07,1785.07,4990],["2013-02-05",1799.24,1841.74,1785.07,1841.74,2400],["2013-02-06",1841.74,1841.74,1841.74,1841.74,7020],["2013-02-07",1827.58,1870.08,1827.58,1870.08,3410],["2013-02-08",1855.91,1870.08,1855.91,1870.08,10750],["2013-02-18",1870.08,1912.58,1870.08,1912.58,2510],["2013-02-19",1884.24,1884.24,1855.91,1855.91,30380],["2013-02-20",1855.91,1855.91,1841.74,1841.74,16760],["2013-02-21",1841.74,1912.58,1841.74,1855.91,14040],["2013-02-22",1855.91,1855.91,1841.74,1841.74,17500],["2013-02-25",1841.74,1841.74,1841.74,1841.74,8500],["2013-02-26",1841.74,1841.74,1827.58,1827.58,7060],["2013-02-27",1841.74,1841.74,1827.58,1827.58,6780],["2013-02-28",1827.58,1827.58,1827.58,1827.58,80],["2013-03-01",1827.58,1827.58,1827.58,1827.58,0],["2013-03-04",1827.58,1827.58,1827.58,1827.58,0],["2013-03-05",1827.58,1827.58,1827.58,1827.58,0],["2013-03-06",1827.58,1827.58,1827.58,1827.58,0],["2013-03-07",1742.57,1770.91,1728.4,1770.91,1540],["2013-03-08",1841.74,1841.74,1785.07,1785.07,2020],["2013-03-11",1785.07,1785.07,1785.07,1785.07,0],["2013-03-12",1785.07,1827.58,1785.07,1813.41,13100],["2013-03-13",1827.58,1827.58,1813.41,1827.58,2400],["2013-03-14",1827.58,1827.58,1827.58,1827.58,0],["2013-03-15",1841.74,1870.08,1841.74,1870.08,5910],["2013-03-18",1884.24,1884.24,1841.74,1870.08,1090],["2013-03-19",1827.58,1841.74,1827.58,1841.74,7330],["2013-03-20",1841.74,1855.91,1841.74,1841.74,5530],["2013-03-21",1898.41,1898.41,1898.41,1898.41,100],["2013-03-22",1870.08,1884.24,1841.74,1841.74,5350],["2013-03-25",1841.74,1841.74,1841.74,1841.74,980],["2013-03-26",1827.58,1841.74,1799.24,1841.74,4120],["2013-03-27",1841.74,1841.74,1827.58,1841.74,4230],["2013-03-28",1841.74,1841.74,1841.74,1841.74,0],["2013-03-29",1827.58,1827.58,1770.91,1770.91,1700],["2013-04-01",1785.07,1813.41,1785.07,1813.41,1250],["2013-04-02",1841.74,1841.74,1813.41,1841.74,3850],["2013-04-03",1813.41,1813.41,1813.41,1813.41,1000],["2013-04-04",1770.91,1799.24,1770.91,1799.24,150],["2013-04-05",1799.24,1827.58,1799.24,1827.58,750],["2013-04-08",1827.58,1841.74,1770.91,1841.74,6930],["2013-04-09",1827.58,1827.58,1827.58,1827.58,2750],["2013-04-10",1827.58,1827.58,1827.58,1827.58,720],["2013-04-11",1827.58,1855.91,1827.58,1855.91,2250],["2013-04-12",1841.74,1841.74,1841.74,1841.74,500],["2013-04-15",1841.74,1841.74,1841.74,1841.74,0],["2013-04-16",1841.74,1841.74,1841.74,1841.74,0],["2013-04-17",1841.74,1841.74,1785.07,1785.07,30],["2013-04-18",1841.74,1841.74,1841.74,1841.74,2100],["2013-04-22",1841.74,1841.74,1841.74,1841.74,0],["2013-04-23",1827.58,1855.91,1827.58,1841.74,14910],["2013-04-24",1841.74,1841.74,1841.74,1841.74,3520],["2013-04-25",1841.74,1841.74,1799.24,1841.74,16100],["2013-04-26",1841.74,1841.74,1841.74,1841.74,10],["2013-05-02",1841.74,1841.74,1841.74,1841.74,69190],["2013-05-03",1841.74,1912.58,1827.58,1912.58,22640],["2013-05-06",1912.58,1912.58,1841.74,1841.74,10],["2013-05-07",1841.74,1841.74,1841.74,1841.74,52120],["2013-05-08",1870.08,1969.25,1870.08,1898.41,23770],["2013-05-09",1898.41,1940.91,1898.41,1940.91,31360],["2013-05-10",1940.91,1955.08,1940.91,1955.08,14680],["2013-05-13",1983.42,2068.42,1983.42,2054.25,50020],["2013-05-14",2025.92,2025.92,1997.58,2011.75,25030],["2013-05-15",2011.75,2011.75,1983.42,1997.58,11440],["2013-05-16",2011.75,2011.75,1997.58,2011.75,43380],["2013-05-17",1983.42,2011.75,1969.25,1983.42,18390],["2013-05-20",2113.48,2113.48,2080.96,2080.96,350],["2013-05-21",2048.45,2048.45,2032.19,2032.19,2500],["2013-05-22",2032.19,2032.19,1934.64,1950.9,3230],["2013-05-23",1967.16,2015.93,1918.39,1950.9,3260],["2013-05-24",1918.39,1950.9,1902.13,1902.13,15150],["2013-05-27",1950.9,1999.67,1950.9,1983.42,15700],["2013-05-28",1983.42,1999.67,1950.9,1967.16,8630],["2013-05-29",1950.9,1983.42,1934.64,1983.42,23420],["2013-05-30",1967.16,1967.16,1967.16,1967.16,3400],["2013-05-31",2015.93,2032.19,1999.67,1999.67,12030],["2013-06-03",1983.42,1999.67,1983.42,1983.42,7180],["2013-06-04",1983.42,1983.42,1967.16,1967.16,16890],["2013-06-05",1967.16,1983.42,1967.16,1967.16,22090],["2013-06-06",1967.16,1967.16,1950.9,1950.9,29330],["2013-06-07",1967.16,1999.67,1967.16,1999.67,2990],["2013-06-10",2032.19,2032.19,1999.67,2015.93,11780],["2013-06-11",2032.19,2032.19,1999.67,2015.93,2210],["2013-06-12",2032.19,2032.19,1999.67,2015.93,11060],["2013-06-13",2015.93,2015.93,1999.67,1999.67,2500],["2013-06-14",2015.93,2015.93,2015.93,2015.93,1890],["2013-06-17",2015.93,2015.93,2015.93,2015.93,0],["2013-06-18",2015.93,2015.93,1950.9,1950.9,6130],["2013-06-19",1950.9,2015.93,1950.9,2015.93,30],["2013-06-20",2032.19,2032.19,1999.67,1999.67,29600],["2013-06-21",1999.67,1999.67,1967.16,1999.67,11040],["2013-06-24",1999.67,1999.67,1967.16,1999.67,2510],["2013-06-25",1967.16,1967.16,1950.9,1950.9,14000],["2013-06-26",1918.39,2032.19,1918.39,2032.19,3520],["2013-06-27",2015.93,2015.93,1983.42,2015.93,2220],["2013-06-28",1983.42,2015.93,1983.42,2015.93,1100],["2013-07-01",2015.93,2015.93,2015.93,2015.93,0],["2013-07-02",1999.67,1999.67,1967.16,1999.67,4040],["2013-07-03",1967.16,1967.16,1950.9,1967.16,10170],["2013-07-04",1999.67,1999.67,1999.67,1999.67,970],["2013-07-05",1983.42,1983.42,1967.16,1967.16,6450],["2013-07-08",1999.67,1999.67,1999.67,1999.67,900],["2013-07-09",1983.42,1983.42,1983.42,1983.42,8260],["2013-07-10",1983.42,1983.42,1983.42,1983.42,80],["2013-07-11",1983.42,1983.42,1967.16,1967.16,10960],["2013-07-12",1950.9,1999.67,1950.9,1950.9,10500],["2013-07-15",1983.42,1983.42,1983.42,1983.42,3430],["2013-07-16",1983.42,1983.42,1983.42,1983.42,200],["2013-07-17",1983.42,1983.42,1983.42,1983.42,0],["2013-07-18",1999.67,1999.67,1999.67,1999.67,570],["2013-07-19",1983.42,1983.42,1950.9,1950.9,20000],["2013-07-22",1983.42,2015.93,1950.9,2015.93,22210],["2013-07-23",2015.93,2015.93,1950.9,1950.9,24480],["2013-07-24",1967.16,2080.96,1967.16,1999.67,68130],["2013-07-25",1983.42,2015.93,1983.42,1983.42,13160],["2013-07-26",1999.67,1999.67,1983.42,1983.42,8250],["2013-07-29",1918.39,2015.93,1918.39,1950.9,7300],["2013-07-30",1967.16,1999.67,1967.16,1983.42,12110],["2013-07-31",1999.67,1999.67,1983.42,1983.42,3910],["2013-08-01",1983.42,2015.93,1983.42,1999.67,7200],["2013-08-02",1983.42,2032.19,1983.42,2032.19,1430],["2013-08-05",2015.93,2032.19,2015.93,2032.19,110],["2013-08-06",1999.67,2015.93,1999.67,2015.93,1080],["2013-08-07",1999.67,2032.19,1983.42,2032.19,6580],["2013-08-08",1999.67,1999.67,1999.67,1999.67,1050],["2013-08-09",1999.67,1999.67,1983.42,1983.42,10000],["2013-08-12",1983.42,1983.42,1983.42,1983.42,4020],["2013-08-13",1983.42,2032.19,1983.42,2032.19,10510],["2013-08-14",2032.19,2032.19,1999.67,2032.19,4480],["2013-08-15",2032.19,2080.96,2032.19,2080.96,5120],["2013-08-16",2080.96,2145.99,2048.45,2113.48,8970],["2013-08-19",2048.45,2162.25,2048.45,2162.25,19440],["2013-08-20",2129.73,2276.05,2080.96,2194.76,9550],["2013-08-21",2178.51,2276.05,2129.73,2194.76,7790],["2013-08-22",2194.76,2276.05,2129.73,2276.05,10760],["2013-08-23",2194.76,2292.31,2194.76,2276.05,37790],["2013-08-26",2194.76,2259.79,2129.73,2129.73,25400],["2013-08-27",2129.73,2178.51,2113.48,2178.51,9540],["2013-08-28",2129.73,2162.25,2064.7,2162.25,9960],["2013-08-29",2129.73,2162.25,2113.48,2162.25,2040],["2013-08-30",2080.96,2080.96,2080.96,2080.96,3240],["2013-09-03",2080.96,2080.96,2032.19,2080.96,5010],["2013-09-04",2064.7,2064.7,2064.7,2064.7,440],["2013-09-05",2064.7,2194.76,2064.7,2194.76,44280],["2013-09-06",2194.76,2194.76,2194.76,2194.76,0],["2013-09-09",2211.02,2211.02,2129.73,2145.99,4080],["2013-09-10",2145.99,2194.76,2145.99,2145.99,15600],["2013-09-11",2145.99,2145.99,2129.73,2145.99,24630],["2013-09-12",2145.99,2145.99,2048.45,2129.73,16010],["2013-09-13",2113.48,2113.48,2113.48,2113.48,3000],["2013-09-16",2113.48,2145.99,2113.48,2113.48,6400],["2013-09-17",2113.48,2113.48,2080.96,2080.96,2500],["2013-09-18",2080.96,2113.48,2048.45,2113.48,14700],["2013-09-19",2113.48,2113.48,2048.45,2048.45,87400],["2013-09-20",2064.7,2113.48,2048.45,2064.7,98190],["2013-09-23",2064.7,2064.7,2064.7,2064.7,8500],["2013-09-24",2080.96,2080.96,2064.7,2064.7,17060],["2013-09-25",2064.7,2080.96,2064.7,2064.7,11200],["2013-09-26",2064.7,2064.7,2064.7,2064.7,810],["2013-09-27",2080.96,2080.96,2064.7,2064.7,23000],["2013-09-30",2194.76,2194.76,2064.7,2064.7,16100],["2013-10-01",2064.7,2080.96,2064.7,2080.96,52510],["2013-10-02",2080.96,2080.96,2080.96,2080.96,32340],["2013-10-03",2080.96,2178.51,2080.96,2178.51,52010],["2013-10-04",2178.51,2178.51,2097.22,2097.22,7560],["2013-10-07",2097.22,2145.99,2097.22,2145.99,34310],["2013-10-08",2113.48,2113.48,2097.22,2097.22,7100],["2013-10-09",2097.22,2113.48,2097.22,2113.48,60300],["2013-10-10",2113.48,2113.48,2080.96,2080.96,63980],["2013-10-11",2080.96,2080.96,2064.7,2080.96,32110],["2013-10-14",2080.96,2080.96,2064.7,2080.96,13560],["2013-10-15",2080.96,2080.96,2080.96,2080.96,6230],["2013-10-16",2080.96,2080.96,2064.7,2080.96,37370],["2013-10-17",2080.96,2080.96,2048.45,2064.7,17360],["2013-10-18",2064.7,2080.96,2064.7,2080.96,124280],["2013-10-21",2211.02,2211.02,2211.02,2211.02,98710],["2013-10-22",2357.34,2357.34,2357.34,2357.34,213880],["2013-10-23",2357.34,2389.85,2308.57,2308.57,115300],["2013-10-24",2308.57,2454.88,2276.05,2454.88,756370],["2013-10-25",2519.91,2519.91,2422.37,2454.88,131570],["2013-10-28",2438.63,2454.88,2389.85,2389.85,70530],["2013-10-29",2357.34,2389.85,2341.08,2389.85,56380],["2013-10-30",2389.85,2389.85,2341.08,2373.6,145350],["2013-10-31",2373.6,2373.6,2324.82,2357.34,48270],["2013-11-01",2373.6,2519.91,2341.08,2487.4,284030],["2013-11-04",2503.66,2503.66,2454.88,2487.4,42100],["2013-11-05",2487.4,2617.46,2487.4,2601.2,181830],["2013-11-06",2649.97,2715.0,2649.97,2666.23,226880],["2013-11-07",2649.97,2698.75,2617.46,2666.23,95950],["2013-11-08",2617.46,2666.23,2601.2,2649.97,124270],["2013-11-11",2617.46,2747.52,2601.2,2682.49,108620],["2013-11-12",2715.0,2715.0,2633.72,2649.97,117110],["2013-11-13",2649.97,2682.49,2617.46,2682.49,61520],["2013-11-14",2682.49,2682.49,2649.97,2682.49,48830],["2013-11-15",2698.75,2698.75,2649.97,2682.49,52410],["2013-11-18",2682.49,2747.52,2666.23,2698.75,132600],["2013-11-19",2698.75,2828.81,2682.49,2828.81,99410],["2013-11-20",2828.81,2845.06,2796.29,2845.06,107820],["2013-11-21",2845.06,2861.32,2731.26,2828.81,107230],["2013-11-22",2763.78,2812.55,2747.52,2812.55,53670],["2013-11-25",2812.55,2812.55,2763.78,2796.29,59000],["2013-11-26",2763.78,2796.29,2747.52,2747.52,55750],["2013-11-27",2747.52,2763.78,2698.75,2698.75,112740],["2013-11-28",2666.23,2763.78,2666.23,2747.52,38300],["2013-11-29",2682.49,2747.52,2682.49,2731.26,10970],["2013-12-02",2731.26,2763.78,2715.0,2731.26,39800],["2013-12-03",2731.26,2812.55,2731.26,2780.03,104100],["2013-12-04",2796.29,2796.29,2747.52,2747.52,47950],["2013-12-05",2747.52,2747.52,2731.26,2747.52,17320],["2013-12-06",2731.26,2796.29,2731.26,2763.78,21150],["2013-12-09",2763.78,2812.55,2715.0,2715.0,26270],["2013-12-10",2666.23,2731.26,2666.23,2715.0,59780],["2013-12-11",2666.23,2682.49,2633.72,2649.97,31720],["2013-12-12",2633.72,2682.49,2568.69,2633.72,48310],["2013-12-13",2601.2,2731.26,2601.2,2682.49,31440],["2013-12-16",2649.97,2715.0,2633.72,2682.49,34200],["2013-12-17",2633.72,2698.75,2633.72,2682.49,24800],["2013-12-18",2649.97,2715.0,2633.72,2698.75,18840],["2013-12-19",2715.0,2731.26,2666.23,2666.23,34140],["2013-12-20",2715.0,2731.26,2666.23,2731.26,59360],["2013-12-23",2763.78,2877.58,2763.78,2877.58,92590],["2013-12-24",2877.58,3007.64,2877.58,2991.38,136040],["2013-12-25",3023.9,3040.15,2958.87,2958.87,74640],["2013-12-26",2926.35,3007.64,2926.35,2926.35,47880],["2013-12-27",2926.35,2975.12,2910.09,2942.61,22060],["2013-12-30",2926.35,2926.35,2861.32,2861.32,31060],["2013-12-31",2926.35,2991.38,2845.06,2926.35,16700],["2014-01-02",2926.35,2991.38,2893.84,2893.84,31500],["2014-01-03",2910.09,2942.61,2877.58,2877.58,35910],["2014-01-06",2861.32,2975.12,2861.32,2926.35,12480],["2014-01-07",2942.61,3121.44,2942.61,3121.44,135410],["2014-01-08",3202.73,3251.5,3137.7,3153.96,92560],["2014-01-09",3153.96,3153.96,3088.93,3153.96,49800],["2014-01-10",3186.47,3218.99,3137.7,3170.21,61080],["2014-01-13",3202.73,3381.56,3186.47,3381.56,261120],["2014-01-14",3381.56,3576.65,3316.53,3495.36,72870],["2014-01-15",3430.33,3592.91,3397.82,3414.08,81070],["2014-01-16",3414.08,3495.36,3397.82,3479.11,37420],["2014-01-17",3479.11,3527.88,3430.33,3430.33,44790],["2014-01-20",3462.85,3495.36,3430.33,3495.36,92440],["2014-01-21",3446.59,3511.62,3446.59,3511.62,137220],["2014-01-22",3495.36,3495.36,3284.02,3397.82,104660],["2014-01-23",3186.47,3414.08,3186.47,3381.56,161530],["2014-01-24",3365.3,3365.3,3365.3,3365.3,3120],["2014-01-27",3365.3,3446.59,3251.5,3365.3,30050],["2014-02-06",3202.73,3381.56,3170.21,3332.79,71150],["2014-02-07",3300.27,3332.79,3218.99,3218.99,20650],["2014-02-10",3218.99,3284.02,3186.47,3284.02,81670],["2014-02-11",3284.02,3300.27,3218.99,3251.5,82440],["2014-02-12",3251.5,3479.11,3251.5,3479.11,105720],["2014-02-13",3479.11,3592.91,3332.79,3592.91,73380],["2014-02-14",3592.91,3625.42,3511.62,3625.42,72140],["2014-02-17",3641.68,3657.94,3576.65,3576.65,61480],["2014-02-18",3576.65,3690.45,3544.14,3641.68,45450],["2014-02-19",3641.68,3706.71,3592.91,3706.71,61870],["2014-02-20",3722.97,3722.97,3495.36,3576.65,61910],["2014-02-21",3560.39,3576.65,3560.39,3560.39,3450],["2014-02-24",3609.17,3690.45,3560.39,3690.45,23000],["2014-02-25",3690.45,3853.03,3609.17,3853.03,46560],["2014-02-26",3869.29,4031.86,3869.29,4031.86,69090],["2014-02-27",3966.83,4145.66,3966.83,4129.41,156510],["2014-02-28",4129.41,4129.41,3934.32,4129.41,27840],["2014-03-03",4080.63,4080.63,3901.8,3901.8,7910],["2014-03-04",3983.09,3983.09,3674.2,3869.29,22000],["2014-03-05",3869.29,4113.15,3804.26,4113.15,34140],["2014-03-06",4129.41,4243.21,4064.38,4210.69,89770],["2014-03-07",4096.89,4340.75,3983.09,4308.24,39840],["2014-03-10",4161.92,4373.27,4161.92,4373.27,74480],["2014-03-11",4373.27,4454.56,4194.44,4422.04,165390],["2014-03-12",4422.04,4422.04,4340.75,4357.01,91800],["2014-03-13",4243.21,4357.01,4243.21,4357.01,95760],["2014-03-14",4259.47,4357.01,4259.47,4308.24,21660],["2014-03-17",4064.38,4275.72,4048.12,4226.95,21240],["2014-03-18",4226.95,4226.95,4161.92,4161.92,11050],["2014-03-19",4178.18,4194.44,4096.89,4194.44,11790],["2014-03-20",4015.6,4226.95,4015.6,4210.69,2080],["2014-03-21",4096.89,4210.69,4031.86,4210.69,610],["2014-03-24",4194.44,4194.44,4015.6,4178.18,2550],["2014-03-25",4015.6,4113.15,3901.8,3901.8,7120],["2014-03-26",3901.8,4015.6,3901.8,3901.8,7160],["2014-03-27",3901.8,3901.8,3901.8,3901.8,4380],["2014-03-28",3739.23,3885.54,3739.23,3853.03,4710],["2014-03-31",3820.51,3820.51,3706.71,3804.26,23710],["2014-04-01",3657.94,3739.23,3576.65,3739.23,15450],["2014-04-02",3690.45,3722.97,3674.2,3722.97,4300],["2014-04-03",3722.97,3722.97,3527.88,3527.88,1510],["2014-04-04",3739.23,3739.23,3609.17,3706.71,4560],["2014-04-07",3722.97,3722.97,3706.71,3706.71,2390],["2014-04-08",3609.17,3755.48,3609.17,3609.17,900],["2014-04-10",3820.51,3820.51,3722.97,3722.97,3450],["2014-04-11",3657.94,3739.23,3657.94,3739.23,810],["2014-04-14",3495.36,3739.23,3495.36,3739.23,8970],["2014-04-15",3544.14,3739.23,3544.14,3739.23,3640],["2014-04-16",3722.97,3722.97,3479.11,3576.65,13650],["2014-04-17",3495.36,3495.36,3365.3,3365.3,4020],["2014-04-18",3365.3,3527.88,3365.3,3527.88,950],["2014-04-21",3414.08,3414.08,3284.02,3414.08,5300],["2014-04-22",3186.47,3414.08,3186.47,3414.08,17430],["2014-04-23",3332.79,3397.82,3332.79,3397.82,1350],["2014-04-24",3479.11,3479.11,3479.11,3479.11,10],["2014-04-25",3300.27,3479.11,3300.27,3479.11,1110],["2014-04-28",3284.02,3284.02,3284.02,3284.02,10],["2014-04-29",3495.36,3495.36,3072.67,3462.85,30],["2014-05-05",3609.17,3609.17,3251.5,3462.85,30],["2014-05-06",3235.24,3235.24,3235.24,3235.24,4220],["2014-05-07",3414.08,3414.08,3414.08,3414.08,210],["2014-05-08",3186.47,3186.47,3186.47,3186.47,10],["2014-05-09",3170.21,3170.21,2991.38,3153.96,26040],["2014-05-12",2991.38,3105.18,2942.61,3105.18,9690],["2014-05-13",2942.61,2975.12,2942.61,2942.61,11320],["2014-05-14",2942.61,2942.61,2845.06,2926.35,23700],["2014-05-15",3088.93,3088.93,2845.06,2910.09,9520],["2014-05-16",3007.64,3007.64,2845.06,2991.38,15030],["2014-05-19",2861.32,3088.93,2796.29,3072.67,22240],["2014-05-20",2861.32,2991.38,2861.32,2991.38,3330],["2014-05-21",2926.35,3056.41,2926.35,2991.38,2340],["2014-05-22",3007.64,3056.41,2926.35,2926.35,185930],["2014-05-23",3072.67,3088.93,3023.9,3088.93,1770],["2014-05-26",2991.38,3056.41,2975.12,3056.41,4020],["2014-05-27",2958.87,3040.15,2926.35,2926.35,73970],["2014-05-28",2991.38,2991.38,2845.06,2845.06,116360],["2014-05-29",2910.09,2910.09,2845.06,2893.84,48300],["2014-05-30",2893.84,2942.61,2861.32,2861.32,121020],["2014-06-02",2984.96,3037.94,2790.67,2790.67,16760],["2014-06-03",2790.67,2826.0,2773.01,2773.01,9490],["2014-06-04",2826.0,2826.0,2737.68,2755.35,14730],["2014-06-05",2720.02,2755.35,2720.02,2755.35,770],["2014-06-06",2773.01,2790.67,2737.68,2790.67,1100],["2014-06-09",2808.33,2808.33,2720.02,2737.68,35340],["2014-06-10",2737.68,2773.01,2720.02,2773.01,4900],["2014-06-11",2720.02,2773.01,2667.03,2667.03,42150],["2014-06-12",2667.03,2737.68,2667.03,2702.36,56290],["2014-06-13",2720.02,2737.68,2702.36,2720.02,17290],["2014-06-16",2737.68,2737.68,2684.7,2737.68,29240],["2014-06-17",2684.7,2737.68,2667.03,2702.36,54520],["2014-06-18",2720.02,2878.98,2720.02,2878.98,151800],["2014-06-19",2984.96,3073.27,2861.32,3073.27,135360],["2014-06-20",3073.27,3090.93,3002.62,3002.62,67170],["2014-06-23",3002.62,3002.62,2896.65,2949.63,14330],["2014-06-24",2931.97,2931.97,2826.0,2861.32,22940],["2014-06-25",2861.32,2984.96,2861.32,2878.98,26220],["2014-06-26",2967.29,2967.29,2914.31,2931.97,20220],["2014-06-27",2914.31,3108.59,2896.65,3108.59,181780],["2014-06-30",3108.59,3108.59,3073.27,3073.27,15420],["2014-07-01",3073.27,3232.23,3073.27,3143.92,90370],["2014-07-02",3126.26,3196.91,3090.93,3179.24,94440],["2014-07-03",3179.24,3196.91,3161.58,3196.91,36470],["2014-07-04",3196.91,3196.91,3126.26,3179.24,61870],["2014-07-07",3126.26,3179.24,3073.27,3090.93,70430],["2014-07-08",3090.93,3214.57,3090.93,3196.91,82870],["2014-07-09",3232.23,3232.23,3143.92,3232.23,35870],["2014-07-10",3143.92,3179.24,3126.26,3126.26,53510],["2014-07-11",3126.26,3179.24,3108.59,3179.24,45900],["2014-07-14",3143.92,3179.24,3126.26,3179.24,5360],["2014-07-15",3143.92,3179.24,3126.26,3126.26,21940],["2014-07-16",3143.92,3161.58,3126.26,3161.58,51460],["2014-07-17",3143.92,3161.58,3126.26,3161.58,25040],["2014-07-18",3126.26,3161.58,3126.26,3161.58,32940],["2014-07-21",3214.57,3338.21,3214.57,3267.56,189530],["2014-07-22",3320.54,3320.54,3249.89,3285.22,48150],["2014-07-23",3338.21,3338.21,3249.89,3249.89,57360],["2014-07-24",3249.89,3267.56,3232.23,3267.56,54760],["2014-07-25",3249.89,3285.22,3161.58,3196.91,75240],["2014-07-28",3161.58,3161.58,3037.94,3143.92,32720],["2014-07-29",3126.26,3126.26,3037.94,3090.93,18550],["2014-07-30",3055.61,3126.26,3055.61,3090.93,39340],["2014-07-31",3073.27,3090.93,3055.61,3090.93,18370],["2014-08-01",3055.61,3161.58,3055.61,3090.93,22580],["2014-08-04",3108.59,3108.59,3073.27,3108.59,36340],["2014-08-05",3090.93,3108.59,3073.27,3108.59,48960],["2014-08-06",3108.59,3126.26,3090.93,3108.59,25570],["2014-08-07",3108.59,3108.59,3090.93,3090.93,35070],["2014-08-08",3090.93,3196.91,3073.27,3179.24,95660],["2014-08-11",3179.24,3179.24,3090.93,3179.24,39710],["2014-08-12",3108.59,3126.26,3090.93,3108.59,38700],["2014-08-13",3108.59,3143.92,3090.93,3108.59,50470],["2014-08-14",3126.26,3126.26,3108.59,3126.26,38340],["2014-08-15",3108.59,3108.59,3073.27,3073.27,34560],["2014-08-18",3108.59,3126.26,3073.27,3108.59,35500],["2014-08-19",3143.92,3249.89,3126.26,3249.89,157850],["2014-08-20",3249.89,3249.89,3196.91,3196.91,22970],["2014-08-21",3196.91,3232.23,3179.24,3232.23,31270],["2014-08-22",3232.23,3232.23,3179.24,3179.24,30450],["2014-08-25",3232.23,3285.22,3179.24,3179.24,26430],["2014-08-26",3196.91,3267.56,3179.24,3196.91,17600],["2014-08-27",3214.57,3338.21,3214.57,3302.88,96500],["2014-08-28",3302.88,3408.86,3302.88,3338.21,34990],["2014-08-29",3302.88,3320.54,3267.56,3320.54,16400],["2014-09-03",3285.22,3320.54,3267.56,3267.56,57020],["2014-09-04",3267.56,3302.88,3267.56,3267.56,33250],["2014-09-05",3285.22,3479.51,3285.22,3479.51,241330],["2014-09-08",3709.12,3709.12,3673.79,3709.12,166700],["2014-09-09",3868.08,3868.08,3461.84,3603.14,66240],["2014-09-10",3426.52,3532.49,3355.87,3532.49,111660],["2014-09-11",3532.49,3620.81,3444.18,3567.82,62430],["2014-09-12",3479.51,3550.16,3461.84,3532.49,28890],["2014-09-15",3514.83,3532.49,3461.84,3497.17,91070],["2014-09-16",3461.84,3479.51,3391.19,3461.84,31080],["2014-09-17",3408.86,3603.14,3408.86,3514.83,64870],["2014-09-18",3514.83,3514.83,3426.52,3426.52,47800],["2014-09-19",3426.52,3479.51,3355.87,3479.51,17960],["2014-09-22",3444.18,3461.84,3444.18,3444.18,16430],["2014-09-23",3444.18,3603.14,3444.18,3532.49,85000],["2014-09-24",3461.84,3567.82,3461.84,3497.17,45000],["2014-09-25",3497.17,3550.16,3461.84,3550.16,12940],["2014-09-26",3532.49,3620.81,3532.49,3603.14,104220],["2014-09-29",3567.82,3603.14,3426.52,3585.48,70940],["2014-09-30",3479.51,3567.82,3479.51,3567.82,12520],["2014-10-01",3514.83,3567.82,3497.17,3550.16,65700],["2014-10-02",3550.16,3567.82,3532.49,3532.49,39670],["2014-10-03",3567.82,3726.78,3567.82,3673.79,74630],["2014-10-06",3585.48,3797.43,3585.48,3779.77,29620],["2014-10-07",3779.77,3779.77,3709.12,3744.44,44600],["2014-10-08",3709.12,3885.74,3620.81,3885.74,78140],["2014-10-09",3709.12,3903.41,3709.12,3868.08,55650],["2014-10-10",3868.08,3868.08,3709.12,3709.12,13810],["2014-10-13",3709.12,3709.12,3656.13,3691.46,17340],["2014-10-14",3709.12,3709.12,3638.47,3638.47,23960],["2014-10-15",3638.47,3638.47,3532.49,3638.47,42500],["2014-10-16",3550.16,3603.14,3497.17,3603.14,29640],["2014-10-17",3497.17,3532.49,3426.52,3532.49,86350],["2014-10-20",3532.49,3532.49,3285.22,3285.22,189810],["2014-10-21",3285.22,3285.22,3143.92,3143.92,217710],["2014-10-22",3214.57,3249.89,3179.24,3214.57,39510],["2014-10-23",3214.57,3214.57,3196.91,3196.91,18160],["2014-10-24",3196.91,3214.57,3161.58,3214.57,23450],["2014-10-27",3179.24,3214.57,3143.92,3143.92,27440],["2014-10-28",3161.58,3196.91,3143.92,3196.91,27100],["2014-10-29",3214.57,3214.57,3214.57,3214.57,5160],["2014-10-30",3179.24,3214.57,3161.58,3179.24,11030],["2014-10-31",3214.57,3214.57,3161.58,3214.57,30110],["2014-11-03",3196.91,3214.57,3179.24,3196.91,31330],["2014-11-04",3179.24,3214.57,3179.24,3214.57,18860],["2014-11-05",3214.57,3214.57,3143.92,3161.58,48290],["2014-11-06",3161.58,3179.24,3143.92,3179.24,12650],["2014-11-07",3179.24,3302.88,3179.24,3267.56,131680],["2014-11-10",3232.23,3249.89,3196.91,3214.57,26060],["2014-11-11",3196.91,3214.57,3179.24,3179.24,55320],["2014-11-12",3179.24,3214.57,3161.58,3179.24,50560],["2014-11-13",3179.24,3214.57,3179.24,3196.91,32230],["2014-11-14",3179.24,3179.24,3161.58,3179.24,26680],["2014-11-17",3179.24,3179.24,3161.58,3161.58,37540],["2014-11-18",3161.58,3179.24,3143.92,3161.58,25230],["2014-11-19",3143.92,3179.24,3073.27,3108.59,95880],["2014-11-20",3161.58,3161.58,3073.27,3126.26,109930],["2014-11-21",3126.26,3126.26,3090.93,3126.26,14100],["2014-11-24",3108.59,3179.24,3090.93,3179.24,53300],["2014-11-25",3179.24,3179.24,3126.26,3179.24,41590],["2014-11-26",3143.92,3143.92,3108.59,3108.59,27200],["2014-11-27",3108.59,3161.58,3090.93,3161.58,21800],["2014-11-28",3161.58,3179.24,3161.58,3179.24,13690],["2014-12-01",3179.24,3285.22,3179.24,3232.23,94920],["2014-12-02",3249.89,3249.89,3232.23,3232.23,8940],["2014-12-03",3232.23,3249.89,3232.23,3249.89,12970],["2014-12-04",3249.89,3249.89,3232.23,3232.23,20710],["2014-12-05",3232.23,3232.23,3196.91,3232.23,12810],["2014-12-08",3232.23,3232.23,3196.91,3196.91,65820],["2014-12-09",3196.91,3196.91,3108.59,3108.59,47640],["2014-12-10",3143.92,3179.24,3143.92,3161.58,36370],["2014-12-11",3143.92,3285.22,3143.92,3214.57,82110],["2014-12-12",3214.57,3267.56,3214.57,3267.56,12630],["2014-12-15",3267.56,3285.22,3267.56,3267.56,11220],["2014-12-16",3267.56,3267.56,3179.24,3232.23,66280],["2014-12-17",3179.24,3196.91,3090.93,3179.24,36900],["2014-12-18",3179.24,3179.24,3108.59,3179.24,22470],["2014-12-19",3179.24,3179.24,3108.59,3161.58,25880],["2014-12-22",3196.91,3196.91,3179.24,3179.24,3230],["2014-12-23",3179.24,3179.24,3161.58,3161.58,6810],["2014-12-24",3179.24,3214.57,3161.58,3179.24,17260],["2014-12-25",3232.23,3232.23,3161.58,3196.91,38080],["2014-12-26",3179.24,3179.24,3161.58,3179.24,9190],["2014-12-29",3179.24,3179.24,3161.58,3161.58,17910],["2014-12-30",3161.58,3161.58,3161.58,3161.58,11950],["2014-12-31",3161.58,3232.23,3161.58,3232.23,12690],["2015-01-05",3214.57,3214.57,3161.58,3161.58,22210],["2015-01-06",3161.58,3179.24,3161.58,3179.24,36640],["2015-01-07",3179.24,3179.24,3161.58,3179.24,27000],["2015-01-08",3161.58,3179.24,3143.92,3179.24,11030],["2015-01-09",3179.24,3214.57,3143.92,3214.57,42130],["2015-01-12",3179.24,3179.24,3143.92,3179.24,20880],["2015-01-13",3161.58,3179.24,3161.58,3179.24,2200],["2015-01-14",3161.58,3161.58,3143.92,3161.58,20450],["2015-01-15",3161.58,3214.57,3161.58,3214.57,47920],["2015-01-16",3214.57,3232.23,3214.57,3214.57,27270],["2015-01-19",3214.57,3249.89,3179.24,3232.23,24550],["2015-01-20",3196.91,3232.23,3161.58,3179.24,41030],["2015-01-21",3232.23,3232.23,3214.57,3214.57,23870],["2015-01-22",3249.89,3426.52,3249.89,3426.52,94820],["2015-01-23",3532.49,3550.16,3479.51,3514.83,53860],["2015-01-26",3479.51,3514.83,3426.52,3444.18,17530],["2015-01-27",3426.52,3426.52,3320.54,3408.86,23390],["2015-01-28",3391.19,3408.86,3249.89,3249.89,21200],["2015-01-29",3249.89,3338.21,3249.89,3320.54,16900],["2015-01-30",3320.54,3320.54,3249.89,3249.89,8930],["2015-02-02",3249.89,3267.56,3249.89,3249.89,8010],["2015-02-03",3249.89,3285.22,3232.23,3285.22,13040],["2015-02-04",3232.23,3285.22,3214.57,3285.22,10210],["2015-02-05",3232.23,3285.22,3232.23,3285.22,4620],["2015-02-06",3232.23,3232.23,3073.27,3179.24,29320],["2015-02-09",3161.58,3179.24,2967.29,3179.24,35020],["2015-02-10",3161.58,3179.24,3161.58,3179.24,1560],["2015-02-11",3161.58,3232.23,3161.58,3232.23,1890],["2015-02-12",3214.57,3214.57,3126.26,3214.57,13000],["2015-02-13",3196.91,3196.91,3126.26,3126.26,7180],["2015-02-24",3232.23,3232.23,3143.92,3143.92,1560],["2015-02-25",3161.58,3214.57,3161.58,3196.91,21430],["2015-02-26",3179.24,3196.91,3179.24,3196.91,2820],["2015-02-27",3232.23,3249.89,3232.23,3249.89,4050],["2015-03-02",3249.89,3285.22,3249.89,3285.22,14380],["2015-03-03",3285.22,3320.54,3285.22,3285.22,22260],["2015-03-04",3320.54,3320.54,3267.56,3267.56,25320],["2015-03-05",3302.88,3408.86,3302.88,3408.86,58480],["2015-03-06",3444.18,3461.84,3391.19,3426.52,3650],["2015-03-09",3391.19,3408.86,3355.87,3355.87,8810],["2015-03-10",3355.87,3426.52,3302.88,3426.52,7590],["2015-03-11",3338.21,3338.21,3302.88,3302.88,5250],["2015-03-12",3302.88,3355.87,3302.88,3302.88,580],["2015-03-13",3355.87,3355.87,3214.57,3232.23,16270],["2015-03-16",3302.88,3302.88,3214.57,3214.57,20350],["2015-03-17",3267.56,3338.21,3232.23,3320.54,54510],["2015-03-18",3338.21,3338.21,3232.23,3338.21,10880],["2015-03-19",3338.21,3338.21,3267.56,3320.54,10240],["2015-03-20",3267.56,3302.88,3249.89,3302.88,3700],["2015-03-23",3249.89,3285.22,3214.57,3232.23,13650],["2015-03-24",3232.23,3285.22,3196.91,3196.91,18300],["2015-03-25",3196.91,3267.56,3179.24,3214.57,7350],["2015-03-26",3320.54,3320.54,3179.24,3249.89,12130],["2015-03-27",3214.57,3267.56,3179.24,3249.89,16050],["2015-03-30",3249.89,3249.89,3179.24,3179.24,30500],["2015-03-31",3267.56,3285.22,3249.89,3249.89,41270],["2015-04-01",3267.56,3267.56,3196.91,3232.23,12330],["2015-04-02",3249.89,3426.52,3179.24,3285.22,67910],["2015-04-03",3285.22,3302.88,3285.22,3302.88,1750],["2015-04-06",3302.88,3302.88,3249.89,3302.88,300],["2015-04-07",3232.23,3285.22,3232.23,3267.56,4870],["2015-04-08",3232.23,3285.22,3214.57,3285.22,2610],["2015-04-09",3249.89,3320.54,3249.89,3320.54,18820],["2015-04-10",3285.22,3320.54,3285.22,3285.22,33000],["2015-04-13",3338.21,3338.21,3285.22,3302.88,45310],["2015-04-14",3320.54,3338.21,3302.88,3302.88,34410],["2015-04-15",3338.21,3338.21,3267.56,3302.88,16090],["2015-04-16",3285.22,3302.88,3267.56,3302.88,9080],["2015-04-17",3232.23,3302.88,3214.57,3302.88,6020],["2015-04-20",3302.88,3320.54,3267.56,3285.22,7170],["2015-04-21",3320.54,3426.52,3267.56,3267.56,14710],["2015-04-22",3267.56,3267.56,3267.56,3267.56,51940],["2015-04-23",3267.56,3267.56,3267.56,3267.56,16700],["2015-04-24",3426.52,3426.52,3285.22,3355.87,82670],["2015-04-27",3426.52,3532.49,3391.19,3408.86,39960],["2015-05-04",3426.52,3497.17,3338.21,3373.53,77260],["2015-05-05",3338.21,3338.21,3285.22,3338.21,33240],["2015-05-06",3355.87,3444.18,3285.22,3285.22,23070],["2015-05-07",3285.22,3285.22,3267.56,3285.22,22440],["2015-05-08",3285.22,3285.22,3285.22,3285.22,14490],["2015-05-11",3285.22,3302.88,3285.22,3285.22,32240],["2015-05-12",3285.22,3285.22,3285.22,3285.22,25890],["2015-05-13",3285.22,3285.22,3285.22,3285.22,14620],["2015-05-14",3285.22,3285.22,3267.56,3285.22,5830],["2015-05-15",3267.56,3285.22,3232.23,3285.22,13120],["2015-05-18",3267.56,3285.22,3232.23,3285.22,6100],["2015-05-19",3249.89,3285.22,3214.57,3285.22,19460],["2015-05-20",3285.22,3285.22,3285.22,3285.22,14840],["2015-05-21",3285.22,3302.88,3267.56,3302.88,27850],["2015-05-22",3285.22,3302.88,3267.56,3302.88,33170],["2015-05-25",3302.88,3338.21,3285.22,3338.21,68700],["2015-05-26",3355.87,3408.86,3320.54,3391.19,32920],["2015-05-27",3302.88,3391.19,3302.88,3355.87,21020],["2015-05-28",3302.88,3373.53,3302.88,3355.87,10600],["2015-05-29",3355.87,3408.86,3338.21,3391.19,25400],["2015-06-01",3426.52,3532.49,3391.19,3444.18,76620],["2015-06-02",3479.51,3479.51,3408.86,3461.84,20940],["2015-06-03",3408.86,3479.51,3408.86,3426.52,18620],["2015-06-04",3444.18,3514.83,3444.18,3514.83,11340],["2015-06-05",3497.17,3497.17,3426.52,3426.52,58200],["2015-06-08",3426.52,3497.17,3426.52,3497.17,11560],["2015-06-09",3479.51,3532.49,3479.51,3497.17,57430],["2015-06-10",3514.83,3514.83,3479.51,3479.51,49020],["2015-06-11",3532.49,3620.81,3479.51,3620.81,73150],["2015-06-12",3567.82,3673.79,3550.16,3603.14,69470],["2015-06-15",3550.16,3550.16,3461.84,3479.51,43350],["2015-06-16",3556.4,3575.63,3498.73,3498.73,55460],["2015-06-17",3517.95,3517.95,3460.28,3498.73,17180],["2015-06-18",3479.51,3498.73,3460.28,3460.28,34950],["2015-06-19",3460.28,3517.95,3460.28,3460.28,28000],["2015-06-22",3556.4,3556.4,3421.84,3460.28,31240],["2015-06-23",3479.51,3517.95,3479.51,3498.73,12690],["2015-06-24",3479.51,3517.95,3479.51,3498.73,2820],["2015-06-25",3498.73,3614.07,3479.51,3537.18,46210],["2015-06-26",3556.4,3748.64,3537.18,3729.42,124070],["2015-06-29",3767.86,3767.86,3690.97,3690.97,34630],["2015-06-30",3690.97,3729.42,3652.52,3690.97,56220],["2015-07-01",3729.42,3729.42,3633.3,3652.52,62130],["2015-07-02",3690.97,3690.97,3517.95,3652.52,19680],["2015-07-03",3652.52,3671.74,3614.07,3652.52,26380],["2015-07-06",3633.3,3690.97,3614.07,3690.97,16560],["2015-07-07",3633.3,3671.74,3614.07,3652.52,14730],["2015-07-08",3614.07,3652.52,3556.4,3652.52,25710],["2015-07-09",3575.63,3652.52,3556.4,3633.3,14250],["2015-07-10",3652.52,3652.52,3575.63,3575.63,12240],["2015-07-13",3594.85,3633.3,3594.85,3633.3,25400],["2015-07-14",3652.52,3671.74,3633.3,3633.3,45710],["2015-07-15",3652.52,3652.52,3633.3,3652.52,7380],["2015-07-16",3633.3,3652.52,3633.3,3652.52,15910],["2015-07-17",3671.74,3690.97,3594.85,3614.07,50150],["2015-07-20",3594.85,3594.85,3594.85,3594.85,11000],["2015-07-21",3556.4,3614.07,3556.4,3614.07,15380],["2015-07-22",3556.4,3614.07,3556.4,3594.85,16100],["2015-07-23",3575.63,3614.07,3517.95,3517.95,18670],["2015-07-24",3517.95,3614.07,3517.95,3594.85,3610],["2015-07-27",3556.4,3575.63,3556.4,3575.63,3000],["2015-07-28",3575.63,3652.52,3556.4,3594.85,22690],["2015-07-29",3556.4,3556.4,3517.95,3556.4,15040],["2015-07-30",3614.07,3652.52,3556.4,3614.07,3350],["2015-07-31",3556.4,3614.07,3517.95,3556.4,33320],["2015-08-03",3517.95,3556.4,3517.95,3556.4,27340],["2015-08-04",3517.95,3575.63,3517.95,3556.4,7960],["2015-08-05",3594.85,3690.97,3537.18,3556.4,51180],["2015-08-06",3652.52,3729.42,3556.4,3556.4,7630],["2015-08-07",3575.63,3594.85,3556.4,3594.85,16300],["2015-08-10",3594.85,3614.07,3594.85,3594.85,5000],["2015-08-11",3594.85,3614.07,3594.85,3614.07,11110],["2015-08-12",3594.85,3594.85,3537.18,3575.63,11550],["2015-08-13",3537.18,3556.4,3517.95,3517.95,23820],["2015-08-14",3556.4,3633.3,3498.73,3556.4,48750],["2015-08-17",3498.73,3498.73,3498.73,3498.73,2500],["2015-08-18",3498.73,3614.07,3498.73,3614.07,2780],["2015-08-19",3517.95,3556.4,3498.73,3556.4,14100],["2015-08-20",3517.95,3537.18,3498.73,3537.18,12000],["2015-08-21",3517.95,3537.18,3479.51,3537.18,38180],["2015-08-24",3479.51,3498.73,3364.16,3364.16,28100],["2015-08-25",3268.04,3556.4,3268.04,3325.72,5790],["2015-08-26",3364.16,3537.18,3364.16,3537.18,1750],["2015-08-27",3383.39,3537.18,3364.16,3537.18,340],["2015-08-28",3460.28,3556.4,3460.28,3556.4,1040],["2015-08-31",3537.18,3537.18,3537.18,3537.18,10],["2015-09-01",3537.18,3537.18,3537.18,3537.18,0],["2015-09-03",3421.84,3537.18,3421.84,3517.95,30460],["2015-09-04",3517.95,3614.07,3517.95,3614.07,25760],["2015-09-07",3614.07,3748.64,3556.4,3614.07,17570],["2015-09-08",3575.63,3614.07,3556.4,3614.07,21390],["2015-09-09",3594.85,3594.85,3556.4,3556.4,13800],["2015-09-10",3556.4,3594.85,3556.4,3594.85,2410],["2015-09-11",3556.4,3594.85,3556.4,3594.85,10100],["2015-09-14",3402.61,3594.85,3402.61,3575.63,940],["2015-09-15",3460.28,3614.07,3460.28,3479.51,6140],["2015-09-16",3556.4,3556.4,3556.4,3556.4,110],["2015-09-17",3575.63,3652.52,3575.63,3652.52,80],["2015-09-18",3556.4,3614.07,3556.4,3614.07,1530],["2015-09-21",3652.52,3825.53,3575.63,3614.07,7630],["2015-09-22",3479.51,3479.51,3479.51,3479.51,5000],["2015-09-23",3537.18,3594.85,3537.18,3556.4,9000],["2015-09-24",3575.63,3575.63,3537.18,3537.18,1560],["2015-09-25",3537.18,3633.3,3537.18,3633.3,70],["2015-09-28",3633.3,3633.3,3633.3,3633.3,0],["2015-09-29",3575.63,3575.63,3460.28,3575.63,8960],["2015-09-30",3517.95,3614.07,3517.95,3614.07,1100],["2015-10-01",3498.73,3556.4,3498.73,3517.95,1400],["2015-10-02",3517.95,3614.07,3479.51,3614.07,6410],["2015-10-05",3614.07,3614.07,3614.07,3614.07,10],["2015-10-06",3614.07,3710.19,3614.07,3710.19,33110],["2015-10-07",3710.19,3710.19,3575.63,3652.52,5050],["2015-10-08",3690.97,3690.97,3633.3,3671.74,5730],["2015-10-09",3671.74,3671.74,3652.52,3671.74,20500],["2015-10-12",3652.52,3652.52,3575.63,3652.52,9980],["2015-10-13",3652.52,3652.52,3652.52,3652.52,0],["2015-10-14",3652.52,3844.76,3652.52,3652.52,1060],["2015-10-15",3652.52,3671.74,3614.07,3652.52,4180],["2015-10-16",3652.52,3729.42,3652.52,3729.42,67860],["2015-10-19",3710.19,3710.19,3710.19,3710.19,1400],["2015-10-20",3710.19,3710.19,3710.19,3710.19,0],["2015-10-21",3652.52,3690.97,3633.3,3690.97,47480],["2015-10-22",3844.76,3902.43,3690.97,3863.98,86900],["2015-10-23",3863.98,4037.0,3806.31,3940.88,12160],["2015-10-26",3960.1,4210.01,3960.1,4210.01,181650],["2015-10-27",4210.01,4267.68,4075.44,4152.34,35760],["2015-10-28",4190.79,4402.25,4152.34,4363.8,36430],["2015-10-29",4363.8,4363.8,4133.12,4210.01,35710],["2015-10-30",4210.01,4286.91,4037.0,4133.12,14490],["2015-11-02",4133.12,4133.12,3863.98,3863.98,28290],["2015-11-03",3844.76,4094.67,3844.76,4056.22,21810],["2015-11-04",4133.12,4229.23,3883.21,4037.0,7250],["2015-11-05",4037.0,4037.0,3883.21,3883.21,4090],["2015-11-06",3979.33,4037.0,3863.98,3921.65,11080],["2015-11-09",3863.98,3921.65,3767.86,3921.65,5820],["2015-11-10",3979.33,3979.33,3863.98,3863.98,3610],["2015-11-11",3863.98,3902.43,3844.76,3863.98,21820],["2015-11-12",3844.76,3883.21,3844.76,3883.21,27140],["2015-11-13",3979.33,3979.33,3844.76,3960.1,15800],["2015-11-16",3883.21,3998.55,3883.21,3940.88,7120],["2015-11-17",3863.98,3940.88,3844.76,3940.88,4830],["2015-11-18",3921.65,3940.88,3844.76,3902.43,22250],["2015-11-19",3902.43,3940.88,3902.43,3940.88,5040],["2015-11-20",3883.21,3998.55,3883.21,3960.1,20440],["2015-11-23",3998.55,4017.77,3940.88,3940.88,2030],["2015-11-24",3960.1,3960.1,3883.21,3960.1,10400],["2015-11-25",3883.21,3960.1,3863.98,3940.88,3020],["2015-11-26",3940.88,3960.1,3940.88,3960.1,4620],["2015-11-27",3940.88,3960.1,3863.98,3960.1,910],["2015-11-30",3940.88,3960.1,3863.98,3960.1,33600],["2015-12-01",3940.88,3940.88,3863.98,3863.98,3950],["2015-12-02",3940.88,3940.88,3940.88,3940.88,5030],["2015-12-03",3902.43,3940.88,3863.98,3940.88,3340],["2015-12-04",3902.43,3940.88,3844.76,3940.88,7010],["2015-12-07",3940.88,3940.88,3863.98,3863.98,5500],["2015-12-08",3883.21,3940.88,3844.76,3940.88,5170],["2015-12-09",3863.98,3902.43,3863.98,3902.43,1410],["2015-12-10",3883.21,3883.21,3710.19,3710.19,6630],["2015-12-11",3902.43,3902.43,3767.86,3844.76,2420],["2015-12-14",3844.76,3844.76,3844.76,3844.76,0],["2015-12-15",3844.76,3902.43,3844.76,3902.43,1340],["2015-12-16",3902.43,3902.43,3844.76,3902.43,2930],["2015-12-17",3883.21,3883.21,3844.76,3844.76,16160],["2015-12-18",3883.21,3883.21,3883.21,3883.21,10],["2015-12-21",3883.21,3883.21,3883.21,3883.21,0],["2015-12-22",3883.21,3883.21,3883.21,3883.21,10000],["2015-12-23",3844.76,3844.76,3844.76,3844.76,3440],["2015-12-24",3844.76,3883.21,3844.76,3883.21,1800],["2015-12-25",3883.21,3883.21,3844.76,3844.76,1310],["2015-12-28",3844.76,3844.76,3844.76,3844.76,0],["2015-12-29",3844.76,3844.76,3844.76,3844.76,0],["2015-12-30",3844.76,3844.76,3844.76,3844.76,80],["2015-12-31",3844.76,3998.55,3806.31,3998.55,7510],["2016-01-04",3806.31,3940.88,3806.31,3940.88,460],["2016-01-05",3940.88,3979.33,3940.88,3979.33,4700],["2016-01-06",3844.76,3883.21,3844.76,3883.21,1800],["2016-01-07",3883.21,3883.21,3883.21,3883.21,0],["2016-01-08",3806.31,3806.31,3806.31,3806.31,30],["2016-01-11",3690.97,3844.76,3690.97,3825.53,1110],["2016-01-12",3652.52,3825.53,3652.52,3825.53,1220],["2016-01-13",3652.52,3825.53,3652.52,3825.53,15640],["2016-01-14",3748.64,3748.64,3652.52,3748.64,2880],["2016-01-15",3748.64,3748.64,3690.97,3748.64,2590],["2016-01-18",3729.42,3729.42,3671.74,3690.97,16780],["2016-01-19",3748.64,3825.53,3690.97,3690.97,5550],["2016-01-20",3825.53,3825.53,3690.97,3748.64,4110],["2016-01-21",3652.52,3844.76,3652.52,3767.86,2540],["2016-01-22",3748.64,3748.64,3748.64,3748.64,250],["2016-01-25",3806.31,3806.31,3748.64,3748.64,4400],["2016-01-26",3710.19,3710.19,3710.19,3710.19,11500],["2016-01-27",3710.19,3787.09,3710.19,3748.64,17110],["2016-01-28",3748.64,3883.21,3748.64,3787.09,25450],["2016-01-29",3710.19,3825.53,3690.97,3787.09,5790],["2016-02-01",3710.19,3844.76,3710.19,3844.76,1030],["2016-02-02",3806.31,3806.31,3652.52,3806.31,1520],["2016-02-03",3806.31,3806.31,3729.42,3806.31,8120],["2016-02-04",3767.86,3806.31,3767.86,3806.31,540],["2016-02-05",3748.64,3806.31,3748.64,3806.31,520],["2016-02-15",3921.65,3921.65,3921.65,3921.65,20],["2016-02-16",3748.64,3902.43,3748.64,3844.76,650],["2016-02-17",3844.76,3902.43,3787.09,3787.09,7410],["2016-02-18",3998.55,4017.77,3787.09,3940.88,3060],["2016-02-19",3940.88,3940.88,3787.09,3921.65,16110],["2016-02-22",3844.76,3940.88,3844.76,3940.88,1540],["2016-02-23",3940.88,3940.88,3806.31,3806.31,13810],["2016-02-24",3806.31,3940.88,3787.09,3825.53,4760],["2016-02-25",3806.31,3844.76,3767.86,3844.76,10780],["2016-02-26",3825.53,3825.53,3806.31,3806.31,5650],["2016-02-29",3863.98,3863.98,3748.64,3806.31,2110],["2016-03-01",3844.76,3844.76,3844.76,3844.76,10000],["2016-03-02",3883.21,3960.1,3844.76,3844.76,1550],["2016-03-03",3767.86,3787.09,3767.86,3787.09,3230],["2016-03-04",3921.65,3921.65,3748.64,3825.53,3730],["2016-03-07",3806.31,3806.31,3806.31,3806.31,800],["2016-03-08",3806.31,3921.65,3787.09,3921.65,17680],["2016-03-09",3729.42,3729.42,3729.42,3729.42,250],["2016-03-10",3921.65,3921.65,3844.76,3844.76,5040],["2016-03-11",3921.65,3921.65,3844.76,3844.76,4930],["2016-03-14",3844.76,3883.21,3767.86,3883.21,13970],["2016-03-15",3883.21,3883.21,3883.21,3883.21,0],["2016-03-16",3883.21,3883.21,3883.21,3883.21,0],["2016-03-17",3883.21,3883.21,3825.53,3825.53,30],["2016-03-18",3940.88,4037.0,3902.43,3902.43,770],["2016-03-21",3902.43,3902.43,3902.43,3902.43,0],["2016-03-22",3806.31,3883.21,3806.31,3883.21,440],["2016-03-23",3883.21,3921.65,3844.76,3844.76,7860],["2016-03-24",3844.76,3883.21,3806.31,3883.21,1780],["2016-03-25",3806.31,3863.98,3787.09,3863.98,10050],["2016-03-28",3998.55,3998.55,3902.43,3921.65,1870],["2016-03-29",3921.65,3921.65,3921.65,3921.65,0],["2016-03-30",3844.76,3883.21,3844.76,3844.76,11390],["2016-03-31",3806.31,3940.88,3806.31,3883.21,7970],["2016-04-01",3844.76,3921.65,3844.76,3921.65,2040],["2016-04-04",3902.43,3902.43,3844.76,3902.43,1550],["2016-04-05",3883.21,3883.21,3825.53,3883.21,2600],["2016-04-06",3806.31,4017.77,3806.31,4017.77,9480],["2016-04-07",3844.76,3960.1,3844.76,3960.1,4310],["2016-04-08",3767.86,4017.77,3767.86,3940.88,35640],["2016-04-11",3960.1,4210.01,3960.1,4037.0,12880],["2016-04-12",4133.12,4229.23,4037.0,4094.67,15280],["2016-04-13",4171.56,4210.01,4094.67,4133.12,14870],["2016-04-14",4229.23,4229.23,4133.12,4210.01,220],["2016-04-15",4113.89,4229.23,3998.55,4133.12,3930],["2016-04-19",3902.43,4017.77,3902.43,4017.77,370],["2016-04-20",3998.55,3998.55,3940.88,3940.88,9550],["2016-04-21",4133.12,4133.12,3863.98,4017.77,4150],["2016-04-22",3921.65,3940.88,3863.98,3940.88,4370],["2016-04-25",3940.88,4017.77,3940.88,4017.77,3820],["2016-04-26",3844.76,3940.88,3844.76,3863.98,20500],["2016-04-27",3844.76,3940.88,3748.64,3940.88,700],["2016-04-28",3902.43,4037.0,3844.76,4017.77,4960],["2016-04-29",3863.98,4075.44,3863.98,4075.44,10250],["2016-05-04",4094.67,4113.89,3921.65,3960.1,5580],["2016-05-05",3940.88,3960.1,3902.43,3960.1,1980],["2016-05-06",4017.77,4017.77,3883.21,3940.88,5620],["2016-05-09",3979.33,4037.0,3940.88,4017.77,227740],["2016-05-10",3960.1,3960.1,3960.1,3960.1,140],["2016-05-11",4017.77,4017.77,3960.1,3960.1,9060],["2016-05-12",3998.55,4152.34,3998.55,4094.67,27380],["2016-05-13",4113.89,4286.91,4113.89,4286.91,65750],["2016-05-16",4402.25,4402.25,4229.23,4286.91,6010],["2016-05-17",4152.34,4229.23,4133.12,4229.23,4390],["2016-05-18",4190.79,4421.47,4190.79,4421.47,19530],["2016-05-19",4402.25,4402.25,4229.23,4344.58,4340],["2016-05-20",4325.35,4344.58,4229.23,4325.35,46980],["2016-05-23",4517.59,4575.26,4229.23,4267.68,15300],["2016-05-24",4267.68,4267.68,4229.23,4229.23,740],["2016-05-25",4421.47,4421.47,4133.12,4306.13,2100],["2016-05-26",4306.13,4421.47,4113.89,4421.47,16060],["2016-05-27",4152.34,4402.25,4152.34,4325.35,4700],["2016-05-30",4306.13,4306.13,4190.79,4306.13,3090],["2016-05-31",4286.91,4383.02,4229.23,4383.02,3640],["2016-06-01",4229.23,4229.23,4229.23,4229.23,2400],["2016-06-02",4325.35,4383.02,4229.23,4229.23,12710],["2016-06-03",4353.62,4519.48,4270.7,4270.7,4040],["2016-06-06",4457.28,4457.28,4270.7,4353.62,440],["2016-06-07",4415.82,4478.01,4353.62,4478.01,10000],["2016-06-08",4478.01,4726.79,4457.28,4602.4,9010],["2016-06-09",4623.13,4726.79,4560.94,4623.13,590],["2016-06-10",4623.13,4623.13,4395.09,4602.4,12200],["2016-06-13",4436.55,4560.94,4436.55,4560.94,100],["2016-06-14",4436.55,4540.21,4436.55,4540.21,8820],["2016-06-15",4436.55,4498.74,4436.55,4498.74,1280],["2016-06-16",4560.94,4560.94,4498.74,4560.94,34400],["2016-06-17",4478.01,4560.94,4478.01,4560.94,770],["2016-06-20",4436.55,4581.67,4436.55,4581.67,690],["2016-06-21",4498.74,4560.94,4498.74,4560.94,380],["2016-06-22",4560.94,4871.91,4560.94,4623.13,14430],["2016-06-23",4643.87,4768.25,4643.87,4768.25,600],["2016-06-24",4478.01,4747.52,4436.55,4706.06,4530],["2016-06-27",4560.94,4706.06,4560.94,4706.06,10870],["2016-06-28",4602.4,4664.6,4602.4,4664.6,4670],["2016-06-29",4954.84,4954.84,4664.6,4706.06,570],["2016-06-30",4706.06,4706.06,4706.06,4706.06,1700],["2016-07-01",4726.79,4726.79,4726.79,4726.79,1260],["2016-07-04",4457.28,4747.52,4457.28,4747.52,11760],["2016-07-05",4747.52,4747.52,4747.52,4747.52,380],["2016-07-06",4643.87,4768.25,4643.87,4664.6,8710],["2016-07-07",4726.79,4975.57,4685.33,4975.57,44030],["2016-07-08",4975.57,5182.89,4913.38,4913.38,38140],["2016-07-11",4934.11,5162.15,4934.11,4996.3,22480],["2016-07-12",4975.57,5079.23,4934.11,5058.5,22950],["2016-07-13",5120.69,5120.69,4954.84,5017.03,16910],["2016-07-14",5079.23,5286.54,4975.57,4975.57,27130],["2016-07-15",5182.89,5286.54,5037.76,5079.23,670],["2016-07-18",5162.15,5162.15,4954.84,5120.69,2130],["2016-07-19",5245.08,5245.08,5017.03,5079.23,120],["2016-07-20",4788.99,5431.66,4788.99,5410.93,47420],["2016-07-21",5410.93,5701.17,5369.47,5535.32,6570],["2016-07-22",5701.17,5701.17,5348.74,5638.98,3100],["2016-07-25",5638.98,5887.76,5286.54,5286.54,18790],["2016-07-26",5286.54,5390.2,5182.89,5348.74,14690],["2016-07-27",5473.13,5493.86,5182.89,5328.01,12110],["2016-07-28",5556.05,5556.05,5328.01,5328.01,23880],["2016-07-29",5348.74,5348.74,5286.54,5286.54,8220],["2016-08-01",5390.2,5390.2,5265.81,5328.01,1920],["2016-08-02",5286.54,5328.01,5099.96,5099.96,14830],["2016-08-03",5182.89,5286.54,5079.23,5224.35,2710],["2016-08-04",5369.47,5369.47,5182.89,5265.81,1840],["2016-08-05",5162.15,5286.54,5162.15,5286.54,21200],["2016-08-08",5286.54,5514.59,5182.89,5307.27,1310],["2016-08-09",5369.47,5493.86,5182.89,5307.27,1530],["2016-08-10",5224.35,5348.74,5182.89,5328.01,3270],["2016-08-11",5265.81,5597.52,5265.81,5369.47,35780],["2016-08-12",5473.13,5535.32,5390.2,5535.32,42330],["2016-08-15",5556.05,5804.83,5556.05,5618.25,23790],["2016-08-16",5597.52,5804.83,5535.32,5680.44,6520],["2016-08-17",5680.44,5742.64,5597.52,5742.64,14090],["2016-08-18",5701.17,5763.37,5556.05,5763.37,19600],["2016-08-19",5597.52,5659.71,5431.66,5597.52,6500],["2016-08-22",5597.52,5908.49,5535.32,5763.37,28530],["2016-08-23",5701.17,5721.91,5680.44,5701.17,8540],["2016-08-24",5680.44,5701.17,5597.52,5701.17,12430],["2016-08-25",5659.71,5784.1,5597.52,5784.1,27500],["2016-08-26",5659.71,5763.37,5659.71,5742.64,3130],["2016-08-29",5638.98,5804.83,5638.98,5659.71,4810],["2016-08-30",5763.37,5763.37,5638.98,5701.17,11530],["2016-08-31",5763.37,5763.37,5618.25,5680.44,6180],["2016-09-01",5597.52,5701.17,5597.52,5701.17,50],["2016-09-05",5638.98,5701.17,5638.98,5701.17,1310],["2016-09-06",5701.17,5701.17,5597.52,5597.52,11110],["2016-09-07",5597.52,5618.25,5597.52,5597.52,3680],["2016-09-08",5680.44,5680.44,5556.05,5556.05,5320],["2016-09-09",5556.05,5659.71,5556.05,5556.05,1900],["2016-09-12",5659.71,5659.71,5556.05,5638.98,730],["2016-09-13",5576.78,5576.78,5576.78,5576.78,2900],["2016-09-14",5493.86,5597.52,5493.86,5597.52,3200],["2016-09-15",5597.52,5597.52,5597.52,5597.52,0],["2016-09-16",5390.2,5576.78,5390.2,5514.59,43090],["2016-09-19",5493.86,5493.86,5328.01,5473.13,5500],["2016-09-20",5369.47,5473.13,5369.47,5473.13,1770],["2016-09-21",5535.32,5597.52,5286.54,5452.4,7510],["2016-09-22",5390.2,5452.4,5245.08,5390.2,21970],["2016-09-23",5348.74,5369.47,5307.27,5369.47,4510],["2016-09-26",5286.54,5369.47,5265.81,5369.47,11170],["2016-09-27",5265.81,5369.47,5182.89,5369.47,29220],["2016-09-28",5597.52,5597.52,5286.54,5348.74,12070],["2016-09-29",5493.86,5493.86,5400.57,5421.3,4050],["2016-09-30",5390.2,5390.2,5286.54,5369.47,1210],["2016-10-03",5369.47,5369.47,5307.27,5369.47,1140],["2016-10-04",5307.27,5431.66,5286.54,5359.1,6400],["2016-10-05",5359.1,5359.1,5068.86,5338.37,13410],["2016-10-06",5338.37,5338.37,5182.89,5307.27,2110],["2016-10-07",5359.1,5359.1,5141.42,5141.42,12700],["2016-10-10",5058.5,5390.2,5058.5,5390.2,610],["2016-10-11",5390.2,5390.2,5141.42,5348.74,1260],["2016-10-12",5328.01,5328.01,5099.96,5286.54,5280],["2016-10-13",5099.96,5348.74,5099.96,5348.74,410],["2016-10-14",5286.54,5286.54,5286.54,5286.54,10],["2016-10-17",5348.74,5348.74,5141.42,5348.74,3620],["2016-10-18",5120.69,5307.27,5099.96,5099.96,1210],["2016-10-19",5286.54,5286.54,5120.69,5286.54,1160],["2016-10-20",5286.54,5348.74,5286.54,5348.74,260],["2016-10-21",5493.86,5721.91,5493.86,5721.91,29940],["2016-10-24",5908.49,6012.15,5825.56,5898.12,19700],["2016-10-25",5991.42,5991.42,5815.2,5887.76,26260],["2016-10-26",5908.49,6012.15,5867.03,5960.32,48350],["2016-10-27",6001.78,6219.46,6001.78,6095.07,38930],["2016-10-28",6105.44,6115.8,6032.88,6032.88,15550],["2016-10-31",6012.15,6032.88,5918.86,6012.15,12270],["2016-11-01",5908.49,6095.07,5887.76,6012.15,74200],["2016-11-02",6012.15,6219.46,6012.15,6198.73,68740],["2016-11-03",6219.46,6623.73,6198.73,6613.36,121850],["2016-11-04",6634.09,7059.09,6634.09,7027.99,132620],["2016-11-07",7256.04,7359.7,7256.04,7318.23,56160],["2016-11-08",7359.7,7442.62,7090.19,7297.5,118880],["2016-11-09",7069.46,7193.84,6851.77,7110.92,123160],["2016-11-10",7318.23,7608.48,7297.5,7608.48,174830],["2016-11-11",7857.25,8137.13,7857.25,7877.99,131690],["2016-11-14",7981.64,7981.64,7712.13,7981.64,113880],["2016-11-15",7981.64,7981.64,7774.33,7857.25,99010],["2016-11-16",7877.99,7877.99,7567.01,7670.67,68450],["2016-11-17",7712.13,7712.13,7494.45,7608.48,38990],["2016-11-18",7712.13,7712.13,7442.62,7504.82,75370],["2016-11-21",7463.35,7774.33,7421.89,7525.55,23000],["2016-11-22",7670.67,7670.67,7152.38,7152.38,92790],["2016-11-23",7235.31,7235.31,6737.75,6955.43,136230],["2016-11-24",6955.43,7245.67,6841.41,7069.46,84180],["2016-11-25",7152.38,7204.21,6945.07,7027.99,38750],["2016-11-28",7224.94,7224.94,6696.29,6841.41,66930],["2016-11-29",6841.41,6965.8,6717.02,6779.21,32890],["2016-11-30",6820.68,7245.67,6644.46,7245.67,143990],["2016-12-01",7452.99,7660.3,7276.77,7442.62,96880],["2016-12-02",7504.82,7525.55,7256.04,7421.89,44020],["2016-12-05",7390.79,7504.82,7256.04,7504.82,60580],["2016-12-06",7567.01,7567.01,7349.33,7401.16,35510],["2016-12-07",7442.62,7442.62,7100.55,7256.04,44430],["2016-12-08",7380.43,7380.43,7152.38,7338.97,15050],["2016-12-09",7421.89,7421.89,7048.72,7048.72,38350],["2016-12-12",7069.46,7214.58,6841.41,6841.41,37670],["2016-12-13",6965.8,7256.04,6737.75,6965.8,53450],["2016-12-14",7173.11,7173.11,6841.41,6862.14,47060],["2016-12-15",6965.8,7256.04,6799.95,6945.07,36450],["2016-12-16",7079.82,7235.31,7027.99,7152.38,27700],["2016-12-19",7152.38,7618.84,7152.38,7380.43,78020],["2016-12-20",7380.43,7380.43,7256.04,7276.77,22400],["2016-12-21",7318.23,7318.23,7100.55,7152.38,4400],["2016-12-22",7069.46,7411.53,7007.26,7048.72,34340],["2016-12-23",6996.9,7266.41,6945.07,7245.67,23460],["2016-12-26",7359.7,7359.7,6986.53,7193.84,14360],["2016-12-27",7183.48,7183.48,7048.72,7173.11,19170],["2016-12-28",7048.72,7173.11,7048.72,7059.09,12350],["2016-12-29",7090.19,7090.19,6986.53,7090.19,6630],["2016-12-30",7090.19,7131.65,7007.26,7007.26,12340],["2017-01-03",7048.72,7110.92,6976.16,7048.72,15510],["2017-01-04",7110.92,7152.38,7007.26,7152.38,38100],["2017-01-05",7152.38,7421.89,7152.38,7421.89,55410],["2017-01-06",7639.57,7639.57,7297.5,7421.89,29080],["2017-01-09",7421.89,7649.94,7276.77,7401.16,10030],["2017-01-10",7359.7,7442.62,7318.23,7401.16,31420],["2017-01-11",7504.82,7608.48,7421.89,7525.55,17990],["2017-01-12",7629.21,7629.21,7380.43,7380.43,15570],["2017-01-13",7380.43,7546.28,7359.7,7359.7,10810],["2017-01-16",7359.7,7463.35,7276.77,7401.16,11540],["2017-01-17",7359.7,7380.43,7318.23,7359.7,6070],["2017-01-18",7463.35,7463.35,7193.84,7193.84,9740],["2017-01-19",7349.33,7349.33,7100.55,7100.55,12360],["2017-01-20",7152.38,7401.16,7152.38,7173.11,50010],["2017-01-23",7297.5,7567.01,7256.04,7338.97,66870],["2017-01-24",7338.97,7421.89,7256.04,7256.04,36340],["2017-01-25",7287.14,7421.89,7214.58,7401.16,24480],["2017-02-02",7401.16,7421.89,7338.97,7338.97,14470],["2017-02-03",7338.97,7359.7,7256.04,7359.7,23850],["2017-02-06",7359.7,7359.7,7214.58,7214.58,29160],["2017-02-07",7256.04,7256.04,7007.26,7131.65,103610],["2017-02-08",7131.65,7318.23,7131.65,7256.04,25970],["2017-02-09",7183.48,7256.04,7173.11,7245.67,11200],["2017-02-10",7193.84,7245.67,7152.38,7214.58,18590],["2017-02-13",7214.58,7256.04,7048.72,7256.04,40140],["2017-02-14",7256.04,7297.5,7183.48,7214.58,30630],["2017-02-15",7100.55,7214.58,7100.55,7214.58,17190],["2017-02-16",7235.31,7235.31,7090.19,7090.19,14170],["2017-02-17",7090.19,7318.23,7090.19,7318.23,57020],["2017-02-20",7193.84,7318.23,7173.11,7256.04,43870],["2017-02-21",7235.31,7235.31,7131.65,7235.31,28030],["2017-02-22",7142.02,7235.31,7090.19,7193.84,15590],["2017-02-23",7235.31,7235.31,7027.99,7027.99,77220],["2017-02-24",7152.38,7152.38,7027.99,7090.19,5300],["2017-02-27",7048.72,7069.46,7007.26,7007.26,23370],["2017-02-28",7152.38,7152.38,6996.9,6996.9,15400],["2017-03-01",7131.65,7152.38,6976.16,7027.99,14550],["2017-03-02",6945.07,7131.65,6945.07,6986.53,4230],["2017-03-03",6986.53,7007.26,6965.8,7007.26,7820],["2017-03-06",7048.72,7048.72,6862.14,6893.24,27610],["2017-03-07",6893.24,7090.19,6893.24,7090.19,30790],["2017-03-08",6965.8,7577.38,6965.8,7577.38,89690],["2017-03-09",7971.28,8106.03,7877.99,7877.99,127070],["2017-03-10",8043.84,8043.84,7877.99,7877.99,35770],["2017-03-13",7795.06,8002.37,7670.67,7919.45,22510],["2017-03-14",7836.52,8468.83,7836.52,8375.54,116370],["2017-03-15",8458.47,8468.83,8209.69,8334.08,35700],["2017-03-16",8334.08,8562.13,8251.15,8396.27,70910],["2017-03-17",8334.08,8603.59,8292.62,8396.27,34560],["2017-03-20",8396.27,8396.27,8085.3,8085.3,34700],["2017-03-21",8188.96,8271.89,7857.25,8209.69,82890],["2017-03-22",7981.64,8209.69,7722.5,7722.5,45940],["2017-03-23",7701.77,7836.52,7463.35,7525.55,75310],["2017-03-24",7452.99,7618.84,7173.11,7235.31,49110],["2017-03-27",7235.31,7463.35,7235.31,7359.7,22270],["2017-03-28",7525.55,7546.28,7276.77,7359.7,14910],["2017-03-29",7421.89,7421.89,7256.04,7359.7,11430],["2017-03-30",7463.35,7463.35,7297.5,7359.7,19830],["2017-03-31",7359.7,7401.16,7297.5,7328.6,30000],["2017-04-03",7328.6,7463.35,7256.04,7359.7,16170],["2017-04-04",7442.62,7442.62,7256.04,7318.23,16770],["2017-04-05",7256.04,7452.99,7256.04,7359.7,48190],["2017-04-07",7452.99,7618.84,7338.97,7421.89,15760],["2017-04-10",7463.35,7598.11,7370.06,7525.55,18130],["2017-04-11",7567.01,7598.11,7390.79,7525.55,5720],["2017-04-12",7463.35,7504.82,7359.7,7401.16,9240],["2017-04-13",7380.43,7442.62,7256.04,7256.04,21040],["2017-04-14",7193.84,7380.43,6841.41,7214.58,20640],["2017-04-17",7173.11,7338.97,7048.72,7048.72,21770],["2017-04-18",7048.72,7048.72,6945.07,7048.72,15730],["2017-04-19",7131.65,7256.04,7048.72,7090.19,16420],["2017-04-20",7256.04,7256.04,7090.19,7173.11,3890],["2017-04-21",7245.67,7297.5,7214.58,7256.04,37450],["2017-04-24",7256.04,7452.99,7256.04,7359.7,59800],["2017-04-25",7452.99,7452.99,7235.31,7328.6,7430],["2017-04-26",7359.7,7359.7,7193.84,7338.97,22100],["2017-04-27",7338.97,7338.97,7162.75,7338.97,19610],["2017-04-28",7173.11,7380.43,7173.11,7214.58,14520],["2017-05-03",7214.58,7297.5,7214.58,7235.31,7450],["2017-05-04",7235.31,7463.35,7235.31,7359.7,49690],["2017-05-05",7442.62,7567.01,7287.14,7287.14,18280],["2017-05-08",7359.7,7463.35,7162.75,7359.7,22910],["2017-05-09",7463.35,7525.55,7297.5,7442.62,32130],["2017-05-10",7256.04,7390.79,7256.04,7359.7,14710],["2017-05-11",7349.33,7421.89,7349.33,7421.89,15400],["2017-05-12",7421.89,7421.89,7276.77,7338.97,14900],["2017-05-15",7421.89,7463.35,7235.31,7276.77,11880],["2017-05-16",7256.04,7784.69,7256.04,7401.16,78790],["2017-05-17",7649.94,7649.94,7649.94,7649.94,10],["2017-05-18",7256.04,7442.62,7256.04,7442.62,11930],["2017-05-19",7442.62,7442.62,7193.84,7359.7,17920],["2017-05-22",7359.7,7380.43,7193.84,7338.97,9270],["2017-05-23",7276.77,7359.7,7276.77,7359.7,16880],["2017-05-24",7297.5,7359.7,7256.04,7338.97,14120],["2017-05-25",7276.77,7338.97,7256.04,7256.04,8890],["2017-05-26",7256.04,7349.33,7235.31,7349.33,13660],["2017-05-29",7276.77,7359.7,7276.77,7359.7,6760],["2017-05-30",7598.11,7598.11,7256.04,7338.97,3560],["2017-05-31",7338.97,7359.7,7276.77,7359.7,3690],["2017-06-01",7297.5,7670.67,7276.77,7401.16,13930],["2017-06-02",7463.35,7629.21,7359.7,7463.35,19200],["2017-06-05",7629.21,7629.21,7463.35,7504.82,2000],["2017-06-06",7390.79,7504.82,7390.79,7463.35,920],["2017-06-07",7504.82,7504.82,7359.7,7359.7,4940],["2017-06-08",7463.35,7463.35,7359.7,7401.16,21050],["2017-06-09",7504.82,7567.01,7401.16,7567.01,19410],["2017-06-12",7567.01,8002.37,7567.01,7981.64,56870],["2017-06-13",8043.84,8043.84,7784.69,7877.99,24680],["2017-06-14",7877.99,7877.99,7753.6,7877.99,16570],["2017-06-15",7877.99,7877.99,7484.09,7857.25,20490],["2017-06-16",7857.25,8168.23,7732.86,7857.25,6470],["2017-06-19",8064.57,8064.57,7857.25,7857.25,23410],["2017-06-20",7857.25,7981.64,7836.52,7857.25,29450],["2017-06-21",7960.91,8406.64,7877.99,8406.64,69450],["2017-06-22",8852.37,8935.29,8603.59,8738.34,98320],["2017-06-23",8727.98,8893.83,8707.25,8810.91,33230],["2017-06-26",8810.91,8810.91,8292.62,8603.59,23710],["2017-06-27",8713.89,9044.8,8294.74,8603.59,45440],["2017-06-28",8603.59,8824.19,8405.05,8581.53,30520],["2017-06-29",8581.53,8713.89,8427.11,8603.59,10300],["2017-06-30",8813.16,8824.19,8382.98,8691.83,11370],["2017-07-03",8493.29,8581.53,8405.05,8581.53,7220],["2017-07-04",8405.05,8581.53,8405.05,8581.53,15390],["2017-07-05",8405.05,8625.65,8316.8,8559.47,10240],["2017-07-06",8438.14,8581.53,8438.14,8559.47,10600],["2017-07-07",8537.41,8559.47,8394.02,8449.17,12530],["2017-07-10",8427.11,8559.47,8394.02,8449.17,21070],["2017-07-11",8603.59,9033.77,8526.38,9033.77,56480],["2017-07-12",9155.1,9375.71,9044.8,9265.4,22530],["2017-07-13",9287.46,9287.46,8735.95,9022.74,12390],["2017-07-14",9022.74,9022.74,8713.89,9022.74,13020],["2017-07-17",9022.74,9022.74,8713.89,8934.5,3370],["2017-07-18",8923.47,8923.47,8559.47,8802.13,5510],["2017-07-19",8802.13,8802.13,8405.05,8449.17,44140],["2017-07-20",8382.98,8669.77,7963.84,8382.98,25720],["2017-07-21",8559.47,8559.47,8206.5,8228.56,9730],["2017-07-24",8052.08,8162.38,7765.29,8052.08,30990],["2017-07-25",8162.38,8581.53,8052.08,8074.14,11300],["2017-07-26",8360.92,8603.59,8074.14,8382.98,18360],["2017-07-27",8537.41,8603.59,8382.98,8603.59,4210],["2017-07-28",8603.59,8890.38,8074.14,8074.14,17870],["2017-07-31",8493.29,8603.59,8074.14,8382.98,26750],["2017-08-01",8702.86,8702.86,8382.98,8382.98,2000],["2017-08-02",8603.59,8603.59,8228.56,8449.17,7230],["2017-08-03",8824.19,8824.19,8184.44,8449.17,9920],["2017-08-04",8603.59,8603.59,8052.08,8449.17,14720],["2017-08-07",8603.59,8603.59,8559.47,8603.59,70],["2017-08-08",8603.59,8603.59,8603.59,8603.59,0],["2017-08-09",8052.08,8802.13,8052.08,8802.13,5510],["2017-08-10",8382.98,8713.89,8228.56,8713.89,7650],["2017-08-11",8129.29,8603.59,8118.26,8603.59,47920],["2017-08-14",8603.59,8603.59,8206.5,8493.29,4480],["2017-08-15",8713.89,8713.89,8603.59,8603.59,700],["2017-08-16",8140.32,8603.59,8140.32,8603.59,18730],["2017-08-17",8559.47,8559.47,8250.62,8294.74,9670],["2017-08-18",8493.29,8493.29,8228.56,8427.11,15740],["2017-08-21",8592.56,8592.56,8195.47,8559.47,5850],["2017-08-22",8052.08,8570.5,8052.08,8537.41,3450],["2017-08-23",8592.56,8592.56,8592.56,8592.56,710],["2017-08-24",8570.5,8570.5,8162.38,8482.26,1400],["2017-08-25",8625.65,8625.65,8173.41,8526.38,8260],["2017-08-28",8581.53,8581.53,8294.74,8438.14,6620],["2017-08-29",7853.53,8471.23,7853.53,8405.05,1370],["2017-08-30",8471.23,8471.23,7963.84,8382.98,13390],["2017-08-31",8570.5,8570.5,8294.74,8427.11,7320],["2017-09-01",8559.47,8559.47,8427.11,8559.47,110],["2017-09-05",8824.19,8824.19,8559.47,8647.71,660],["2017-09-06",8052.08,8581.53,8052.08,8206.5,8410],["2017-09-07",8581.53,8581.53,8228.56,8382.98,16910],["2017-09-08",8603.59,8603.59,8382.98,8515.35,430],["2017-09-11",8515.35,8581.53,8493.29,8581.53,2520],["2017-09-12",8824.19,8824.19,8603.59,8603.59,3270],["2017-09-13",8195.47,8603.59,8195.47,8603.59,1160],["2017-09-14",8897.92,8897.92,8490.38,8614.91,2450],["2017-09-15",8331.9,8592.27,8331.9,8592.27,17670],["2017-09-18",8263.97,8671.51,8263.97,8580.95,3130],["2017-09-19",8852.64,8852.64,8648.87,8852.64,870],["2017-09-20",8784.72,8784.72,8784.72,8784.72,1060],["2017-09-21",8603.59,8603.59,8603.59,8603.59,3460],["2017-09-22",8830.0,8830.0,8603.59,8603.59,3010],["2017-09-25",8807.36,8807.36,8592.27,8592.27,5550],["2017-09-26",8784.72,8784.72,8580.95,8592.27,8180],["2017-09-27",8807.36,9056.41,8626.23,8852.64,45110],["2017-09-28",8943.21,9237.54,8852.64,9169.62,33540],["2017-09-29",9463.95,9463.95,8965.85,9339.42,71310],["2017-10-02",9373.38,9373.38,8830.0,8830.0,1890],["2017-10-03",9033.77,9033.77,8762.08,8830.0,8690],["2017-10-04",8830.0,9033.77,8830.0,8943.21,9360],["2017-10-05",9011.13,9056.41,8943.21,8943.21,3640],["2017-10-06",9033.77,9033.77,8830.0,8830.0,4160],["2017-10-09",9011.13,9011.13,8626.23,8784.72,3240],["2017-10-10",9033.77,9033.77,8762.08,8762.08,220],["2017-10-11",8943.21,8943.21,8546.99,8830.0,16090],["2017-10-12",9011.13,9011.13,8762.08,8830.0,2540],["2017-10-13",9011.13,9011.13,9011.13,9011.13,20],["2017-10-16",8580.95,8943.21,8580.95,8943.21,2030],["2017-10-17",8965.85,8965.85,8637.55,8637.55,15610],["2017-10-18",8784.72,8784.72,8603.59,8637.55,4670],["2017-10-19",8535.67,8943.21,8479.06,8603.59,5820],["2017-10-20",8603.59,8626.23,8331.9,8603.59,4410],["2017-10-23",8626.23,8626.23,8422.46,8558.31,2960],["2017-10-24",9056.41,9056.41,8558.31,8580.95,3920],["2017-10-25",8626.23,8637.55,8490.38,8580.95,9480],["2017-10-26",8648.87,8648.87,8513.03,8580.95,1540],["2017-10-27",8965.85,8965.85,8490.38,8807.36,59430],["2017-10-30",8988.49,8988.49,8501.71,8830.0,540],["2017-10-31",8535.67,8830.0,8535.67,8830.0,2250],["2017-11-01",8830.0,8830.0,8830.0,8830.0,0],["2017-11-02",8377.18,8716.79,8377.18,8716.79,30],["2017-11-03",8943.21,8943.21,8603.59,8603.59,80],["2017-11-06",8716.79,9146.97,8603.59,8603.59,21050],["2017-11-07",8773.4,8773.4,8558.31,8716.79,21760],["2017-11-08",8807.36,8807.36,8603.59,8603.59,2340],["2017-11-09",8784.72,8784.72,8580.95,8580.95,560],["2017-11-10",8580.95,8580.95,8377.18,8558.31,2550],["2017-11-13",9011.13,9011.13,8388.5,8648.87,1540],["2017-11-14",8716.79,8830.0,8603.59,8694.15,5130],["2017-11-15",8671.51,8694.15,8671.51,8694.15,1480],["2017-11-16",8694.15,8694.15,8694.15,8694.15,0],["2017-11-17",8784.72,8784.72,8377.18,8603.59,7870],["2017-11-20",9146.97,9146.97,8603.59,8603.59,530],["2017-11-21",8830.0,8830.0,8150.77,8705.47,4710],["2017-11-22",8762.08,8784.72,8150.77,8490.38,11530],["2017-11-23",8592.27,8592.27,8218.69,8377.18,4010],["2017-11-24",8173.41,8377.18,8173.41,8377.18,3870],["2017-11-27",8580.95,8603.59,8263.97,8263.97,3620],["2017-11-28",8377.18,8377.18,8263.97,8263.97,3140],["2017-11-29",8377.18,8377.18,8263.97,8286.62,10420],["2017-11-30",8467.74,8490.38,8263.97,8263.97,7310],["2017-12-01",8603.59,8603.59,8331.9,8377.18,17320],["2017-12-04",8377.18,8818.68,8377.18,8580.95,9730],["2017-12-05",8399.82,8490.38,8377.18,8445.1,5400],["2017-12-06",8399.82,8422.46,8275.29,8399.82,530],["2017-12-07",8580.95,8580.95,8377.18,8422.46,3540],["2017-12-08",8716.79,8716.79,8603.59,8716.79,90],["2017-12-11",8716.79,8716.79,8716.79,8716.79,0],["2017-12-12",8184.73,8524.35,8173.41,8524.35,3310],["2017-12-13",7947.0,8513.03,7947.0,8218.69,6810],["2017-12-14",8490.38,8490.38,8377.18,8479.06,6190],["2017-12-15",8490.38,8603.59,8399.82,8603.59,3250],["2017-12-18",8694.15,8694.15,8309.26,8490.38,6650],["2017-12-19",8580.95,8580.95,8377.18,8490.38,10140],["2017-12-20",8331.9,8422.46,8331.9,8422.46,3800],["2017-12-21",8490.38,8490.38,8354.54,8354.54,1730],["2017-12-22",8433.78,8433.78,8377.18,8377.18,1810],["2017-12-25",8196.05,8422.46,7969.64,8331.9,2860],["2017-12-26",8263.97,8354.54,8128.13,8343.22,9330],["2017-12-27",8422.46,8422.46,8082.85,8343.22,2600],["2017-12-28",8377.18,8377.18,8150.77,8263.97,1570],["2017-12-29",8354.54,8354.54,8150.77,8354.54,3750],["2018-01-02",7811.15,8343.22,7799.83,8343.22,2010],["2018-01-03",8331.9,8331.9,8241.33,8252.65,240],["2018-01-04",8241.33,8241.33,8218.69,8218.69,2350],["2018-01-05",8331.9,8331.9,8150.77,8275.29,1110],["2018-01-08",8150.77,8263.97,8150.77,8263.97,390],["2018-01-09",8150.77,8263.97,8150.77,8173.41,1900],["2018-01-10",8241.33,8241.33,8150.77,8241.33,2400],["2018-01-11",8150.77,8150.77,8105.49,8150.77,10610],["2018-01-12",8241.33,8241.33,8218.69,8241.33,60],["2018-01-15",8150.77,8218.69,8150.77,8218.69,4500],["2018-01-16",8150.77,8241.33,8150.77,8241.33,2120],["2018-01-17",8150.77,8230.01,8060.21,8196.05,5650],["2018-01-18",8150.77,8196.05,8105.49,8150.77,4300],["2018-01-19",8263.97,8263.97,8037.56,8037.56,7990],["2018-01-22",8241.33,8241.33,7969.64,8196.05,1720],["2018-01-25",8037.56,8128.13,7924.36,8082.85,3550],["2018-01-26",8037.56,8150.77,7811.15,8026.24,14670],["2018-01-29",8128.13,8128.13,7811.15,8105.49,1680],["2018-01-30",7811.15,8060.21,7811.15,8060.21,1610],["2018-01-31",8082.85,8082.85,7697.95,8060.21,10680],["2018-02-01",7697.95,7879.08,7697.95,7811.15,5610],["2018-02-02",7833.79,7856.44,7697.95,7856.44,5720],["2018-02-05",7811.15,8263.97,7697.95,7811.15,14680],["2018-02-06",8037.56,8037.56,7811.15,7879.08,1050],["2018-02-07",7811.15,8003.6,7811.15,8003.6,1020],["2018-02-08",7720.59,7958.32,7697.95,7867.76,670],["2018-02-09",7822.47,7822.47,7630.03,7799.83,2240],["2018-02-12",8331.9,8331.9,7799.83,8331.9,540],["2018-02-13",8580.95,8580.95,8490.38,8580.95,50],["2018-02-21",8082.85,8592.27,7980.96,8331.9,11080],["2018-02-22",7811.15,8263.97,7788.51,8094.17,8090],["2018-02-23",8490.38,8490.38,8331.9,8354.54,6010],["2018-02-26",8354.54,8354.54,8354.54,8354.54,50],["2018-02-27",8354.54,8354.54,8354.54,8354.54,550],["2018-02-28",8150.77,8150.77,8150.77,8150.77,3020],["2018-03-01",8354.54,8354.54,7799.83,8263.97,590],["2018-03-02",8263.97,8263.97,8263.97,8263.97,0],["2018-03-05",8331.9,8331.9,7833.79,8241.33,570],["2018-03-06",7811.15,7924.36,7811.15,7924.36,2040],["2018-03-07",8241.33,8479.06,7833.79,7924.36,3120],["2018-03-08",8445.1,8445.1,7811.15,7924.36,6050],["2018-03-09",7799.83,7799.83,7799.83,7799.83,500],["2018-03-12",7924.36,7924.36,7799.83,7901.72,340],["2018-03-13",7697.95,7901.72,7697.95,7901.72,3120],["2018-03-14",7697.95,7901.72,7697.95,7901.72,5580],["2018-03-15",7901.72,7901.72,7811.15,7811.15,3200],["2018-03-16",7924.36,7924.36,7697.95,7924.36,7250],["2018-03-19",8037.56,8037.56,7584.74,7584.74,10150],["2018-03-20",7811.15,7811.15,7697.95,7788.51,1950],["2018-03-21",7913.04,7913.04,7584.74,7799.83,4210],["2018-03-22",7584.74,7697.95,7584.74,7697.95,5110],["2018-03-23",7799.83,7799.83,7596.06,7697.95,50],["2018-03-26",7799.83,7799.83,7777.19,7777.19,100],["2018-03-27",7913.04,7913.04,7607.38,7697.95,3120],["2018-03-28",7901.72,7901.72,7233.81,7686.63,7610],["2018-03-29",7641.35,8218.69,7641.35,7697.95,4700],["2018-03-30",7924.36,7924.36,7584.74,7799.83,1760],["2018-04-02",7879.08,8286.62,7879.08,7958.32,780],["2018-04-03",8060.21,8286.62,7562.1,7697.95,930],["2018-04-04",8105.49,8105.49,7584.74,7697.95,19170],["2018-04-05",7901.72,7901.72,7584.74,7833.79,8090],["2018-04-06",7867.76,8139.45,7471.54,7833.79,19930],["2018-04-09",7913.04,7913.04,7471.54,7471.54,10880],["2018-04-10",7799.83,7799.83,7471.54,7630.03,13230],["2018-04-11",7913.04,7913.04,7471.54,7788.51,2890],["2018-04-12",7833.79,7833.79,7414.94,7777.19,11830],["2018-04-13",7777.19,7777.19,7777.19,7777.19,0],["2018-04-16",7675.31,7788.51,7663.99,7788.51,300],["2018-04-17",7879.08,7879.08,7471.54,7697.95,1840],["2018-04-18",7516.82,8014.92,7403.62,8014.92,2240],["2018-04-19",8218.69,8546.99,7494.18,8377.18,610],["2018-04-20",8377.18,8377.18,7799.83,8128.13,6110],["2018-04-23",8286.62,8354.54,8286.62,8354.54,90],["2018-04-24",7924.36,8377.18,7924.36,8377.18,800],["2018-04-26",8263.97,8354.54,7799.83,8263.97,2840],["2018-04-27",8218.69,8218.69,7924.36,8128.13,1660],["2018-05-02",8128.13,8128.13,8128.13,8128.13,0],["2018-05-03",7596.06,8026.24,7596.06,8026.24,1500],["2018-05-04",8105.49,8139.45,8037.56,8128.13,2500],["2018-05-07",8150.77,8150.77,7584.74,8105.49,1430],["2018-05-08",7697.95,8014.92,7697.95,8014.92,1060],["2018-05-09",7709.27,7992.28,7697.95,7992.28,4050],["2018-05-10",7935.68,7947.0,7913.04,7947.0,100],["2018-05-11",7947.0,7947.0,7947.0,7947.0,100],["2018-05-14",7924.36,8060.21,7697.95,7890.4,4340],["2018-05-15",8003.6,8037.56,7924.36,8003.6,1170],["2018-05-16",7720.59,7924.36,7697.95,7924.36,8240],["2018-05-17",7697.95,7697.95,7697.95,7697.95,150],["2018-05-18",7562.1,8128.13,7562.1,8128.13,280],["2018-05-21",7811.15,8060.21,7788.51,7788.51,3730],["2018-05-22",7584.74,7777.19,7471.54,7777.19,880],["2018-05-23",7392.29,7754.55,7392.29,7743.23,2270],["2018-05-24",7879.08,7879.08,7879.08,7879.08,10],["2018-05-25",8082.85,8082.85,8082.85,8082.85,60],["2018-05-28",8082.85,8082.85,8082.85,8082.85,0],["2018-05-29",8082.85,8082.85,8082.85,8082.85,90],["2018-05-30",8082.85,8082.85,8082.85,8082.85,20],["2018-05-31",8082.85,8082.85,8082.85,8082.85,0],["2018-06-01",8037.56,8128.13,7709.27,7709.27,2160],["2018-06-04",8060.21,8060.21,7471.54,7471.54,1310],["2018-06-05",7471.54,7924.36,7471.54,7924.36,600],["2018-06-06",7471.54,7788.51,7471.54,7788.51,160],["2018-06-07",7675.31,7890.4,7652.67,7697.95,320],["2018-06-08",7833.79,7901.72,7686.63,7686.63,480],["2018-06-11",7890.4,7890.4,7652.67,7743.23,520],["2018-06-12",7879.08,7992.28,7879.08,7992.28,120],["2018-06-13",7901.72,7901.72,7901.72,7901.72,850],["2018-06-14",7879.08,7980.96,7879.08,7980.96,40],["2018-06-15",7901.72,7901.72,7901.72,7901.72,310],["2018-06-18",7516.82,7901.72,7505.5,7867.76,3540],["2018-06-19",7494.18,7845.12,7471.54,7833.79,4730],["2018-06-20",8037.56,8037.56,8037.56,8037.56,10],["2018-06-21",7482.86,7731.91,7482.86,7731.91,1740],["2018-06-22",7267.77,7663.99,7256.45,7663.99,180],["2018-06-25",7901.72,8139.45,7901.72,8139.45,440],["2018-06-26",8139.45,8139.45,8139.45,8139.45,0],["2018-06-27",7607.38,7890.4,7573.42,7573.42,4550],["2018-06-28",7879.08,7924.36,7879.08,7924.36,600],["2018-06-29",7403.62,7879.08,7380.97,7856.44,1320],["2018-07-02",7856.44,7856.44,7856.44,7856.44,0],["2018-07-03",7901.72,8037.56,7471.54,7811.15,94950],["2018-07-04",7324.37,7754.55,7313.05,7471.54,2020],["2018-07-05",7743.23,7743.23,7131.92,7131.92,650],["2018-07-06",7505.5,7505.5,7505.5,7505.5,10],["2018-07-09",7584.74,7799.83,7245.13,7697.95,10070],["2018-07-10",7630.03,7799.83,7165.88,7607.38,11530],["2018-07-11",7607.38,7607.38,7165.88,7471.54,2620],["2018-07-12",7652.67,7811.15,7018.72,7437.58,4950],["2018-07-13",7199.85,7460.22,7018.72,7448.9,2610],["2018-07-16",7403.62,7403.62,6928.15,7109.28,33750],["2018-07-17",7041.36,7120.6,6792.31,7086.64,10810],["2018-07-18",7131.92,7426.26,7086.64,7426.26,34010],["2018-07-19",7426.26,7426.26,7075.32,7131.92,13240],["2018-07-20",7335.69,7335.69,7064.0,7313.05,3980],["2018-07-23",7313.05,7562.1,7109.28,7177.21,11820],["2018-07-24",7486.16,7486.16,6808.84,7177.21,3350],["2018-07-25",7129.67,7355.45,7129.67,7272.27,1840],["2018-07-26",7153.44,7414.86,6773.19,7414.86,3440],["2018-07-27",7272.27,7343.56,7153.44,7343.56,1050],["2018-07-30",7034.61,7367.33,7034.61,7355.45,4150],["2018-07-31",7593.1,7854.52,7593.1,7604.99,700],["2018-08-01",7676.28,7700.05,7153.44,7533.69,740],["2018-08-02",7129.67,7474.27,7129.67,7426.74,240],["2018-08-03",7177.21,7367.33,7177.21,7367.33,240],["2018-08-06",7604.99,7604.99,7141.56,7391.1,1070],["2018-08-07",7581.22,7581.22,7391.1,7486.16,70],["2018-08-08",7367.33,7462.39,7141.56,7462.39,5500],["2018-08-09",7462.39,7462.39,7462.39,7462.39,150],["2018-08-10",7450.51,7462.39,7177.21,7438.63,4280],["2018-08-13",7189.09,7402.98,7177.21,7402.98,5600],["2018-08-14",7581.22,7581.22,7414.86,7486.16,440],["2018-08-15",7367.33,7474.27,7367.33,7474.27,750],["2018-08-16",7248.5,7343.56,7153.44,7331.68,13150],["2018-08-17",7141.56,7367.33,7141.56,7367.33,2320],["2018-08-20",7450.51,7450.51,7248.5,7248.5,2980],["2018-08-21",7426.74,7426.74,7355.45,7367.33,770],["2018-08-22",7248.5,7367.33,7177.21,7343.56,10130],["2018-08-23",7723.81,7723.81,7200.97,7723.81,44389],["2018-08-24",7581.22,7581.22,7581.22,7581.22,1130],["2018-08-27",7367.33,7486.16,7177.21,7367.33,5300],["2018-08-28",7212.85,7462.39,7212.85,7462.39,500],["2018-08-29",7212.85,7414.86,7177.21,7367.33,22230],["2018-08-30",7248.5,7367.33,7177.21,7355.45,16970],["2018-08-31",7177.21,7331.68,7177.21,7331.68,1150],["2018-09-04",7200.97,7462.39,7200.97,7438.63,10620],["2018-09-05",7200.97,7200.97,7189.09,7189.09,3400],["2018-09-06",7331.68,7331.68,7200.97,7200.97,60],["2018-09-07",7343.56,7343.56,7200.97,7200.97,70030],["2018-09-10",7224.74,7260.38,7200.97,7260.38,37760],["2018-09-11",7367.33,7367.33,7200.97,7319.8,9280],["2018-09-12",7319.8,7319.8,7260.38,7260.38,1640],["2018-09-13",7355.45,7367.33,7260.38,7319.8,13760],["2018-09-14",7367.33,7604.99,7212.85,7498.04,670],["2018-09-17",7581.22,7581.22,7581.22,7581.22,10],["2018-09-18",7367.33,7961.47,7248.5,7569.34,90],["2018-09-19",7367.33,7557.45,7367.33,7557.45,450],["2018-09-20",7260.38,7533.69,7248.5,7533.69,10480],["2018-09-21",7557.45,7842.64,7557.45,7557.45,90],["2018-09-24",7367.33,7604.99,7367.33,7533.69,210],["2018-09-25",7367.33,7557.45,7367.33,7498.04,240],["2018-09-26",7676.28,7676.28,7486.16,7486.16,360],["2018-09-27",7391.1,7604.99,7391.1,7557.45,1210],["2018-09-28",7486.16,7842.64,7486.16,7818.88,6490],["2018-10-01",7818.88,7818.88,7723.81,7783.23,3080],["2018-10-02",7545.57,7783.23,7545.57,7783.23,1590],["2018-10-03",7747.58,7783.23,7747.58,7783.23,3000],["2018-10-04",7783.23,8056.53,7604.99,8056.53,18870],["2018-10-05",7783.23,8068.41,7783.23,8068.41,30],["2018-10-08",8068.41,8068.41,8068.41,8068.41,0],["2018-10-09",7723.81,7913.94,7723.81,7818.88,7030],["2018-10-10",8104.06,8317.95,7723.81,7842.64,1560],["2018-10-11",7949.59,7949.59,7604.99,7818.88,2150],["2018-10-12",7795.11,7818.88,7723.81,7818.88,1160],["2018-10-15",7818.88,7818.88,7818.88,7818.88,0],["2018-10-16",8294.19,8294.19,7723.81,8056.53,1050],["2018-10-17",8056.53,8056.53,8032.77,8032.77,1400],["2018-10-18",8032.77,8032.77,7842.64,8032.77,18290],["2018-10-19",8068.41,8531.84,8068.41,8531.84,180],["2018-10-22",8531.84,8531.84,8531.84,8531.84,0],["2018-10-23",7961.47,8436.78,7937.7,8317.95,150],["2018-10-24",8317.95,8317.95,8317.95,8317.95,0],["2018-10-25",8317.95,8317.95,8317.95,8317.95,0],["2018-10-26",7747.58,8294.19,7735.7,8294.19,810],["2018-10-29",7747.58,8199.12,7723.81,8199.12,3390],["2018-10-30",8080.3,8080.3,8080.3,8080.3,1040],["2018-10-31",8080.3,8080.3,8080.3,8080.3,320],["2018-11-01",7616.87,7925.82,7616.87,7925.82,230],["2018-11-02",8056.53,8056.53,7723.81,8056.53,2740],["2018-11-05",8056.53,8175.36,7604.99,7616.87,70],["2018-11-06",8080.3,8080.3,8080.3,8080.3,10],["2018-11-07",8080.3,8080.3,8056.53,8056.53,1080],["2018-11-08",8056.53,8056.53,8056.53,8056.53,30],["2018-11-09",8056.53,8056.53,8056.53,8056.53,100],["2018-11-12",7961.47,8056.53,7604.99,8056.53,2630],["2018-11-13",8056.53,8056.53,8056.53,8056.53,0],["2018-11-14",8032.77,8032.77,8032.77,8032.77,100],["2018-11-15",8032.77,8032.77,8032.77,8032.77,20],["2018-11-16",7949.59,7961.47,7474.27,7961.47,5110],["2018-11-19",7486.16,8032.77,7486.16,7961.47,200],["2018-11-20",7961.47,7961.47,7961.47,7961.47,0],["2018-11-21",7604.99,7604.99,7604.99,7604.99,1710],["2018-11-22",7604.99,7842.64,7604.99,7604.99,11240],["2018-11-23",7593.1,7593.1,7593.1,7593.1,640],["2018-11-26",7830.76,7830.76,7604.99,7711.93,6870],["2018-11-27",7795.11,7795.11,7604.99,7723.81,2070],["2018-11-28",7604.99,8246.66,7509.92,8222.89,3760],["2018-11-29",8222.89,8222.89,8222.89,8222.89,0],["2018-11-30",8579.37,8579.37,7688.17,8270.42,5500],["2018-12-03",7771.34,8270.42,7747.58,8270.42,120],["2018-12-04",7818.88,8270.42,7818.88,8270.42,140],["2018-12-05",8050.2,8502.87,8050.2,8502.87,1120],["2018-12-06",8502.87,8502.87,7940.09,7940.09,2340],["2018-12-07",8160.31,8160.31,8123.61,8123.61,1220],["2018-12-10",7756.58,8099.14,7634.24,7634.24,2120],["2018-12-11",8037.97,8037.97,7707.64,7707.64,4550],["2018-12-12",7952.33,7952.33,7878.92,7878.92,40],["2018-12-13",7891.16,7891.16,7732.11,7878.92,280],["2018-12-14",8013.5,8013.5,7683.17,7829.99,1800],["2018-12-17",8013.5,8013.5,7462.95,7781.05,2810],["2018-12-18",8172.55,8172.55,7487.42,7891.16,3670],["2018-12-19",8050.2,8050.2,7585.3,7964.56,5030],["2018-12-20",7585.3,7585.3,7462.95,7462.95,22820],["2018-12-21",7462.95,7805.52,7450.72,7805.52,14040],["2018-12-24",7781.05,7781.05,7634.24,7634.24,20380],["2018-12-25",7781.05,8050.2,7377.31,7817.75,7370],["2018-12-26",7927.86,7927.86,7805.52,7927.86,10040],["2018-12-27",7829.99,7829.99,7462.95,7462.95,2260],["2018-12-28",7817.75,7829.99,7426.25,7536.36,2190],["2019-01-02",7536.36,7817.75,7389.55,7585.3,2550],["2019-01-03",7585.3,7585.3,7206.03,7536.36,1770],["2019-01-04",7511.89,7511.89,7511.89,7511.89,330],["2019-01-07",7487.42,7585.3,7462.95,7585.3,2120],["2019-01-08",7573.06,7573.06,7340.61,7340.61,9380],["2019-01-09",7560.83,7560.83,7340.61,7340.61,670],["2019-01-10",7487.42,7573.06,7340.61,7377.31,1220],["2019-01-11",7487.42,7511.89,7340.61,7511.89,3230],["2019-01-14",7511.89,7585.3,7438.49,7560.83,24520],["2019-01-15",7560.83,7560.83,7340.61,7548.59,5720],["2019-01-16",7548.59,7548.59,7548.59,7548.59,720],["2019-01-17",7548.59,7793.28,7365.08,7756.58,1100],["2019-01-18",7585.3,7719.88,7585.3,7719.88,1030],["2019-01-21",7585.3,7768.81,7462.95,7768.81,1600],["2019-01-22",7768.81,7768.81,7768.81,7768.81,300],["2019-01-23",7719.88,7732.11,7719.88,7732.11,1000],["2019-01-24",7707.64,7719.88,7707.64,7719.88,100],["2019-01-25",7707.64,7707.64,7707.64,7707.64,1010],["2019-01-28",7585.3,7585.3,7585.3,7585.3,4730],["2019-01-29",7707.64,7707.64,7585.3,7707.64,2910],["2019-01-30",7585.3,7707.64,7462.95,7585.3,71270],["2019-01-31",7732.11,7732.11,7719.88,7719.88,40],["2019-02-01",7585.3,7719.88,7585.3,7719.88,12040],["2019-02-11",7707.64,7707.64,7511.89,7511.89,4100],["2019-02-12",7805.52,7805.52,7536.36,7744.34,80],["2019-02-13",7585.3,7781.05,7340.61,7340.61,1840],["2019-02-14",7585.3,7732.11,7438.49,7719.88,61680],["2019-02-15",7462.95,7927.86,7462.95,7927.86,4920],["2019-02-18",7952.33,8184.78,7609.77,8062.44,250],["2019-02-19",8135.84,8135.84,7499.66,7805.52,14180],["2019-02-20",8074.67,8245.95,7487.42,7915.63,1060],["2019-02-21",8050.2,8172.55,7365.08,7903.39,2640],["2019-02-22",7389.55,7842.22,7389.55,7842.22,120],["2019-02-25",7683.17,7940.09,7536.36,7536.36,90],["2019-02-26",7536.36,7683.17,7536.36,7622.0,2570],["2019-02-27",7475.19,7793.28,7475.19,7793.28,2720],["2019-02-28",7499.66,7793.28,7499.66,7781.05,890],["2019-03-01",7781.05,7805.52,7756.58,7756.58,270],["2019-03-04",7585.3,7781.05,7585.3,7768.81,5640],["2019-03-05",7768.81,8074.67,7756.58,7952.33,8990],["2019-03-06",7952.33,8160.31,7952.33,8074.67,5190],["2019-03-07",7952.33,8637.45,7952.33,8637.45,197940],["2019-03-08",8637.45,9224.7,8637.45,9004.48,83680],["2019-03-11",9004.48,9542.79,9004.48,9298.11,93140],["2019-03-12",9628.43,9946.53,9444.92,9946.53,244590],["2019-03-13",10399.2,10399.2,9934.29,10032.17,58440],["2019-03-14",10215.68,10215.68,9591.73,9958.76,35210],["2019-03-15",9787.48,10521.54,9738.54,9995.47,137490],["2019-03-18",9995.47,10521.54,9995.47,10154.51,62000],["2019-03-19",10154.51,10448.14,9763.01,9787.48,82750],["2019-03-20",9983.23,10276.86,9787.48,10276.86,58920],["2019-03-21",10276.86,10986.45,10276.86,10717.29,151010],["2019-03-22",10766.23,11010.92,10056.64,10790.7,23790],["2019-03-25",10790.7,10790.7,10044.4,10044.4,62440],["2019-03-26",9591.73,10399.2,9493.86,9763.01,36910],["2019-03-27",9763.01,10178.98,9591.73,9811.95,51790],["2019-03-28",10081.11,10081.11,9665.14,9677.37,66060],["2019-03-29",9763.01,9775.25,9457.15,9775.25,28740],["2019-04-01",9775.25,10130.04,9775.25,9836.42,26380],["2019-04-02",9836.42,10105.57,9811.95,9811.95,43420],["2019-04-03",10032.17,10032.17,9714.08,9787.48,13440],["2019-04-04",9909.82,10472.61,9763.01,10472.61,140180],["2019-04-05",10521.54,10766.23,10472.61,10582.71,17830],["2019-04-08",10582.71,10717.29,10166.75,10166.75,43060],["2019-04-09",10056.64,10264.62,9824.18,9824.18,63000],["2019-04-10",9787.48,10032.17,9567.26,9701.84,27460],["2019-04-11",9714.08,10007.7,9665.14,9665.14,27380],["2019-04-12",9665.14,9787.48,9665.14,9787.48,10290],["2019-04-16",9665.14,9873.12,9665.14,9836.42,21010],["2019-04-17",10130.04,10130.04,9689.61,9787.48,26460],["2019-04-18",9665.14,9665.14,9175.76,9175.76,72330],["2019-04-19",9200.23,9298.11,9151.3,9151.3,13300],["2019-04-22",9151.3,9298.11,8588.51,9053.42,29300],["2019-04-23",8710.86,9102.36,8710.86,9028.95,27400],["2019-04-24",9028.95,9028.95,8735.33,8980.01,4540],["2019-04-25",9224.7,9224.7,8808.73,8980.01,10500],["2019-04-26",8857.67,8980.01,8735.33,8906.61,70820],["2019-05-02",8833.2,9518.33,8784.26,9518.33,116250],["2019-05-03",9860.89,9860.89,9298.11,9714.08,1850],["2019-05-06",9077.89,9518.33,9077.89,9322.58,3530],["2019-05-07",9469.39,9469.39,9200.23,9200.23,9770],["2019-05-08",9175.76,9298.11,8980.01,8980.01,9320],["2019-05-09",9077.89,9542.79,8980.01,9371.51,20880],["2019-05-10",9542.79,9542.79,9200.23,9200.23,7560],["2019-05-13",9542.79,9542.79,9298.11,9322.58,36860],["2019-05-14",9518.33,9738.54,9518.33,9714.08,36580],["2019-05-15",9787.48,10032.17,9787.48,9983.23,28730],["2019-05-16",10154.51,10154.51,9738.54,9909.82,26450],["2019-05-17",9836.42,10154.51,9763.01,9885.36,17220],["2019-05-20",9885.36,10154.51,9885.36,10019.93,34910],["2019-05-21",10154.51,10350.26,9934.29,10032.17,66030],["2019-05-22",10032.17,10276.86,9909.82,10032.17,22500],["2019-05-23",9909.82,10032.17,9787.48,10007.7,14640],["2019-05-24",10032.17,10240.15,9665.14,9665.14,29910],["2019-05-27",9542.79,9934.29,9542.79,9934.29,21860],["2019-05-28",10081.11,10619.42,9983.23,10619.42,105010],["2019-05-29",11010.92,11353.48,10913.04,11108.79,88970],["2019-05-30",11108.79,11426.88,10888.57,11402.42,58790],["2019-05-31",11402.42,11402.42,10766.23,10766.23,55640],["2019-06-03",10668.35,11010.92,10019.93,10019.93,160550],["2019-06-04",10252.39,10497.07,10019.93,10276.86,55740],["2019-06-05",10705.06,10766.23,10423.67,10643.89,31850],["2019-06-06",10423.67,10888.57,10423.67,10766.23,64860],["2019-06-07",10766.23,11512.52,10766.23,11512.52,197740],["2019-06-10",11720.51,11940.73,11622.63,11744.98,50820],["2019-06-11",11696.04,11867.32,11377.95,11377.95,64270],["2019-06-12",11292.31,11500.29,11133.26,11133.26,59450],["2019-06-13",11255.6,11769.45,11255.6,11377.95,54180],["2019-06-14",11377.95,11647.1,10790.7,11341.24,99960],["2019-06-17",11475.82,11475.82,10888.57,11035.39,23070],["2019-06-18",11133.26,11206.67,10913.04,11206.67,53560],["2019-06-19",11206.67,11304.54,11010.92,11059.85,38600],["2019-06-20",11231.13,11280.07,11059.85,11084.32,29890],["2019-06-21",11084.32,11206.67,11010.92,11206.67,29750],["2019-06-24",11231.13,11231.13,10961.98,11010.92,55190],["2019-06-25",10900.81,11010.92,10766.23,10913.04,19910],["2019-06-26",10778.46,10925.28,10668.35,10668.35,24070],["2019-06-27",10741.76,10790.7,10399.2,10643.89,12740],["2019-06-28",10766.23,11010.92,10643.89,10864.1,30440],["2019-07-01",11084.32,11084.32,10937.51,11010.92,19740],["2019-07-02",10815.17,10986.45,10741.76,10766.23,62590],["2019-07-03",10766.23,10913.04,10619.42,10839.64,22780],["2019-07-04",10986.45,11451.35,10839.64,11157.73,27340],["2019-07-05",11084.32,11500.29,11084.32,11255.6,37350],["2019-07-08",11255.6,11377.95,11182.2,11280.07,21530],["2019-07-09",11280.07,11280.07,10986.45,11084.32,30340],["2019-07-10",11084.32,11573.7,11084.32,11549.23,57430],["2019-07-11",11827.22,11827.22,11498.68,11625.04,52850],["2019-07-12",11625.04,11903.03,11498.68,11675.59,26600],["2019-07-15",11877.76,11877.76,11612.41,11612.41,31010],["2019-07-16",11675.59,12408.47,11523.96,11726.13,212650],["2019-07-17",11726.13,12206.3,11662.95,11662.95,46210],["2019-07-18",11662.95,11662.95,11245.97,11372.33,67560],["2019-07-19",11384.96,11764.04,11258.6,11372.33,130350],["2019-07-22",11498.68,11726.13,11321.78,11321.78,158790],["2019-07-23",11321.78,11625.04,11321.78,11397.6,56280],["2019-07-24",11625.04,11726.13,11372.33,11726.13,93520],["2019-07-25",11852.49,11953.58,11726.13,11726.13,106740],["2019-07-26",11637.68,12218.93,11637.68,12206.3,136510],["2019-07-29",12345.29,13040.27,12256.84,13040.27,302350],["2019-07-30",13116.08,13950.05,13116.08,13848.96,187240],["2019-07-31",13848.96,13848.96,13116.08,13191.9,87520],["2019-08-01",13191.9,14101.68,13040.27,14101.68,161210],["2019-08-02",14329.13,15036.74,14228.04,14657.66,167760],["2019-08-05",14859.84,15238.92,14253.31,15087.28,214310],["2019-08-06",14834.57,15668.54,14657.66,15087.28,257580],["2019-08-07",15087.28,15542.18,14404.95,14910.38,129700],["2019-08-08",14531.3,15163.1,14531.3,14910.38,142740],["2019-08-09",14910.38,15289.46,14809.29,14910.38,114380],["2019-08-12",14910.38,15062.01,14404.95,14404.95,67950],["2019-08-13",14303.86,14303.86,13419.34,13419.34,219190],["2019-08-14",13419.34,13570.97,12812.82,13570.97,129250],["2019-08-15",13116.08,14126.96,13090.81,14076.41,175530],["2019-08-16",14379.67,14531.3,13924.78,14404.95,147680],["2019-08-19",14404.95,14607.12,14152.23,14430.22,122360],["2019-08-20",14430.22,15289.46,14430.22,15137.83,203400],["2019-08-21",15390.55,15491.63,14682.94,14682.94,137650],["2019-08-22",14910.38,15668.54,14885.11,15567.45,267070],["2019-08-23",15567.45,15769.62,15415.82,15466.36,116750],["2019-08-26",15516.91,16148.7,15491.63,15921.26,185980],["2019-08-27",15921.26,16553.05,15491.63,15643.27,209740],["2019-08-28",15921.26,16047.61,15567.45,15567.45,101070],["2019-08-29",15820.17,15820.17,14834.57,15592.72,158490],["2019-08-30",15895.98,15895.98,15163.1,15289.46,104120],["2019-09-03",15542.18,15542.18,14228.04,14228.04,162010],["2019-09-04",14228.04,14228.04,13242.44,13242.44,302020],["2019-09-05",13394.07,13747.88,13267.71,13267.71,60240],["2019-09-06",13646.79,13747.88,13191.9,13747.88,115540],["2019-09-09",13394.07,13621.52,12787.55,12787.55,72530],["2019-09-10",12635.92,12989.72,11903.03,11903.03,186480],["2019-09-11",11751.4,12155.75,11498.68,12130.48,156460],["2019-09-12",12383.2,12661.19,12256.84,12635.92,113450],["2019-09-13",12635.92,12635.92,12130.48,12610.64,94660],["2019-09-16",12522.19,12522.19,12004.12,12332.65,154690],["2019-09-17",12332.65,13014.99,12079.94,12964.45,186500],["2019-09-18",12964.45,13116.08,12635.92,12787.55,83690],["2019-09-19",12787.55,12863.36,12256.84,12484.29,86940],["2019-09-20",12484.29,12509.56,12079.94,12307.38,99560],["2019-09-23",12307.38,12307.38,11751.4,11751.4,83290],["2019-09-24",11751.4,12004.12,11372.33,11764.04,36270],["2019-09-25",11764.04,11852.49,11751.4,11776.67,44730],["2019-09-26",11852.49,12383.2,11852.49,12155.75,83160],["2019-09-27",12231.57,12484.29,12054.66,12231.57,103010],["2019-09-30",12357.93,12383.2,11877.76,12130.48,102790],["2019-10-01",11966.21,12357.93,11966.21,12357.93,132430],["2019-10-02",12307.38,12307.38,12079.94,12206.3,71190],["2019-10-03",12130.48,12269.48,11978.85,12181.02,58210],["2019-10-04",12231.57,12320.02,11827.22,12079.94,126910],["2019-10-07",12079.94,12079.94,11372.33,11372.33,110250],["2019-10-08",11574.5,11751.4,11321.78,11574.5,89130],["2019-10-09",11397.6,11599.77,11372.33,11498.68,28660],["2019-10-10",11498.68,11523.96,11372.33,11498.68,49970],["2019-10-11",11397.6,11473.41,11069.06,11220.69,63860],["2019-10-14",11119.61,11195.42,10437.27,10588.9,265720],["2019-10-15",10588.9,10917.43,10134.01,10791.07,101240],["2019-10-16",10841.62,10854.25,10664.71,10791.07,35460],["2019-10-17",10715.26,10841.62,10626.81,10639.44,29450],["2019-10-18",10715.26,10993.25,10487.81,10740.53,92340],["2019-10-21",10917.43,11334.42,10917.43,11170.15,142540],["2019-10-22",11170.15,11448.14,11170.15,11397.6,98730],["2019-10-23",11372.33,11827.22,11182.79,11574.5,116590],["2019-10-24",11675.59,11675.59,11372.33,11574.5,47080],["2019-10-25",11599.77,11928.31,11372.33,11877.76,62620],["2019-10-28",11675.59,12004.12,11625.04,11751.4,105890],["2019-10-29",11625.04,11953.58,11422.87,11498.68,88230],["2019-10-30",11448.14,11625.04,11448.14,11574.5,38560],["2019-10-31",11776.67,12004.12,11637.68,11662.95,92390],["2019-11-01",11523.96,11675.59,11359.69,11498.68,37710],["2019-11-04",11271.24,11498.68,11271.24,11473.41,42080],["2019-11-05",11372.33,11473.41,11283.87,11448.14,40340],["2019-11-06",11372.33,11776.67,11296.51,11700.86,91710],["2019-11-07",11650.32,12181.02,11650.32,12029.39,269070],["2019-11-08",12029.39,12256.84,12029.39,12029.39,82820],["2019-11-11",12029.39,12206.3,11726.13,12105.21,113200],["2019-11-12",12079.94,12218.93,11852.49,12054.66,104460],["2019-11-13",11928.31,12054.66,11726.13,11877.76,56140],["2019-11-14",11751.4,11852.49,11675.59,11675.59,28950],["2019-11-15",11814.58,11814.58,11625.04,11675.59,32640],["2019-11-18",11498.68,11839.85,11498.68,11523.96,52830],["2019-11-19",11523.96,11953.58,11372.33,11877.76,179840],["2019-11-20",11877.76,12635.92,11877.76,12635.92,379010],["2019-11-21",12635.92,12863.36,12408.47,12635.92,210340],["2019-11-22",12635.92,12812.82,12079.94,12130.48,202020],["2019-11-25",12130.48,12256.84,11801.95,12054.66,144670],["2019-11-26",11928.31,12130.48,11890.4,12054.66,99500],["2019-11-27",11928.31,12345.29,11928.31,12181.02,264900],["2019-11-28",12231.57,12282.11,11978.85,11978.85,101790],["2019-11-29",11991.49,12079.94,11675.59,11713.49,101440],["2019-12-02",11498.68,11650.32,10904.8,10917.43,273350],["2019-12-03",10689.99,11220.69,10639.44,11119.61,74130],["2019-12-04",10866.89,11220.69,10866.89,10917.43,38690],["2019-12-05",10917.43,11157.51,10917.43,10993.25,74590],["2019-12-06",10892.16,11018.52,10866.89,10930.07,24570],["2019-12-09",10942.7,11119.61,10930.07,10993.25,46610],["2019-12-10",11094.33,11182.79,10967.98,11094.33,70930],["2019-12-11",11170.15,11321.78,11043.79,11309.15,70680],["2019-12-12",11309.15,11523.96,11309.15,11523.96,83030],["2019-12-13",11422.87,11536.59,11397.6,11486.05,39560],["2019-12-16",11473.41,11473.41,11170.15,11245.97,158640],["2019-12-17",11119.61,11309.15,11119.61,11157.51,42700],["2019-12-18",11157.51,11271.24,11144.88,11144.88,36560],["2019-12-19",11144.88,11245.97,11144.88,11144.88,21500],["2019-12-20",11144.88,11245.97,11069.06,11208.06,49050],["2019-12-23",11208.06,11220.69,10740.53,10866.89,71680],["2019-12-24",10626.81,11031.16,10626.81,10892.16,42890],["2019-12-25",10892.16,11094.33,10892.16,11018.52,35990],["2019-12-26",11081.7,11094.33,10993.25,11018.52,11300],["2019-12-27",11018.52,11056.43,10765.8,11018.52,19840],["2019-12-30",11056.43,11056.43,10866.89,10866.89,9920],["2019-12-31",10866.89,10917.43,10740.53,10917.43,6540],["2020-01-02",10917.43,10917.43,10765.8,10917.43,20870],["2020-01-03",10917.43,11321.78,10892.16,11069.06,134480],["2020-01-06",11018.52,11018.52,10816.34,10816.34,24320],["2020-01-07",10917.43,11081.7,10828.98,11081.7,65530],["2020-01-08",11018.52,11056.43,10614.17,10664.71,47560],["2020-01-09",10664.71,10866.89,10437.27,10614.17,82730],["2020-01-10",10664.71,10664.71,10235.09,10235.09,32910],["2020-01-13",10235.09,10361.45,9982.37,10235.09,44700],["2020-01-14",10235.09,10235.09,9729.66,10146.64,57370],["2020-01-15",10134.01,10146.64,9982.37,9982.37,27820],["2020-01-16",10108.73,10108.73,9729.66,10058.19,29400],["2020-01-17",10058.19,10374.09,9957.1,10108.73,67960],["2020-01-20",10348.82,10348.82,10032.92,10032.92,48350],["2020-01-21",10032.92,10209.82,9982.37,10209.82,13670],["2020-01-22",10083.46,10260.36,10032.92,10184.55,30390],["2020-01-30",10134.01,10134.01,9502.21,9502.21,41620],["2020-01-31",9375.85,9704.38,8845.14,8883.05,110010],["2020-02-03",8377.61,8794.6,8263.89,8390.25,117090],["2020-02-04",8567.15,8567.15,8390.25,8541.88,31740],["2020-02-05",8567.15,9135.77,8466.06,8971.5,44870],["2020-02-06",8971.5,9224.22,8946.23,9224.22,38060],["2020-02-07",9224.22,9224.22,9072.59,9173.68,28220],["2020-02-10",9097.86,9097.86,8895.69,8971.5,16150],["2020-02-11",9034.68,9224.22,8845.14,9224.22,75250],["2020-02-12",9224.22,9805.47,9198.95,9729.66,42230],["2020-02-13",9729.66,9729.66,9375.85,9603.3,13140],["2020-02-14",9603.3,9666.48,9527.48,9653.84,26140],["2020-02-17",9590.66,9603.3,9350.58,9578.02,14680],["2020-02-18",9578.02,9780.2,9578.02,9679.11,27930],["2020-02-19",9502.21,10348.82,9502.21,10260.36,57900],["2020-02-20",10260.36,10614.17,9982.37,10209.82,79630],["2020-02-21",10235.09,10336.18,9881.29,9957.1,27920],["2020-02-24",9729.66,9729.66,9262.13,9262.13,117690],["2020-02-25",8845.14,9856.02,8845.14,9856.02,42830],["2020-02-26",9350.58,9603.3,9274.76,9578.02,23370],["2020-02-27",9300.03,9578.02,9300.03,9502.21,34320],["2020-02-28",9224.22,9476.94,9224.22,9350.58,29060],["2020-03-02",9350.58,9476.94,9274.76,9274.76,14220],["2020-03-03",9350.58,9476.94,9274.76,9300.03,16350],["2020-03-04",9325.31,9451.67,9274.76,9451.67,17430],["2020-03-05",9628.57,9628.57,9439.03,9451.67,44940],["2020-03-06",9300.03,9451.67,9300.03,9375.85,9530],["2020-03-09",8744.05,9224.22,8731.42,8731.42,95670],["2020-03-10",8415.52,9072.59,8415.52,8845.14,48850],["2020-03-11",9148.4,9148.4,8478.7,8718.78,31140],["2020-03-12",8466.06,8466.06,8112.26,8112.26,167740],["2020-03-13",7581.55,8049.08,7556.28,8036.44,115430],["2020-03-16",7834.27,8086.99,7834.27,8049.08,39140],["2020-03-17",7960.63,8339.71,7581.55,8339.71,51340],["2020-03-18",8339.71,8491.34,8061.71,8263.89,23960],["2020-03-19",8011.17,8011.17,7771.09,7834.27,35300],["2020-03-20",8086.99,8086.99,7783.72,7910.08,59250],["2020-03-23",7834.27,7834.27,7366.74,7366.74,84710],["2020-03-24",7707.91,7707.91,7366.74,7455.19,15630],["2020-03-25",7834.27,7834.27,7480.46,7834.27,48200],["2020-03-26",7657.37,7758.45,7644.73,7670.0,11820],["2020-03-27",7682.64,7720.55,7379.38,7379.38,33380],["2020-03-30",6937.12,7531.01,6924.48,6975.03,50160],["2020-03-31",6975.03,7442.56,6899.21,7126.66,34970],["2020-04-01",7202.47,7354.1,7126.66,7316.2,27080],["2020-04-03",7316.2,7682.64,7316.2,7480.46,13580],["2020-04-06",7480.46,7947.99,7480.46,7884.81,67590],["2020-04-07",7379.38,7985.9,7379.38,7809.0,14150],["2020-04-08",7872.18,7872.18,7581.55,7834.27,19090],["2020-04-09",8263.89,8263.89,7922.72,7985.9,68470],["2020-04-10",7998.54,8339.71,7998.54,8289.16,77970],["2020-04-13",8339.71,8718.78,8238.62,8440.79,52480],["2020-04-14",8352.34,8440.79,8188.07,8263.89,47340],["2020-04-15",8263.89,8567.15,8213.35,8491.34,45860],["2020-04-16",8415.52,8567.15,8390.25,8491.34,43980],["2020-04-17",8592.42,9085.22,8491.34,9085.22,162520],["2020-04-20",9476.94,9717.02,9401.12,9653.84,107120],["2020-04-21",9476.94,9603.3,8984.14,8984.14,111750],["2020-04-22",8592.42,9198.95,8592.42,9173.68,84970],["2020-04-23",9476.94,9476.94,8845.14,9097.86,83300],["2020-04-24",9047.32,9173.68,8845.14,9123.13,18660],["2020-04-27",9350.58,9754.93,9148.4,9754.93,210820],["2020-04-28",9856.02,9982.37,9628.57,9792.84,46690],["2020-04-29",9805.47,9805.47,9691.75,9704.38,58080],["2020-05-04",9527.48,9653.84,9388.49,9476.94,122350],["2020-05-05",9830.74,9830.74,9489.57,9565.39,16700],["2020-05-06",9780.2,10134.01,9502.21,10134.01,152810],["2020-05-07",10134.01,10209.82,10032.92,10058.19,86550],["2020-05-08",10614.17,10614.17,9931.83,9931.83,76910],["2020-05-11",10058.19,10285.64,9856.02,9982.37,92300],["2020-05-12",9982.37,10487.81,9906.56,10222.46,52800],["2020-05-13",10235.09,10487.81,10108.73,10336.18,62500],["2020-05-14",10336.18,10336.18,9893.92,9893.92,139340],["2020-05-15",9881.29,9931.83,9742.29,9767.56,74160],["2020-05-18",9603.3,9856.02,9552.75,9805.47,45170],["2020-05-19",10108.73,10108.73,9780.2,9805.47,42280],["2020-05-20",9805.47,9982.37,9780.2,9982.37,40140],["2020-05-21",10083.46,10108.73,9982.37,9982.37,39480],["2020-05-22",9982.37,10032.92,9856.02,9856.02,55070],["2020-05-25",9856.02,10361.45,9754.93,10336.18,202270],["2020-05-26",10412.0,10828.98,10336.18,10614.17,211380],["2020-05-27",10740.53,10740.53,10235.09,10235.09,68310],["2020-05-28",10235.09,10310.91,10007.65,10209.82,82110],["2020-05-29",10209.82,10386.72,10070.83,10361.45,58470],["2020-06-01",10361.45,10614.17,10361.45,10614.17,118130],["2020-06-02",10740.53,10740.53,10386.72,10386.72,104280],["2020-06-03",10462.54,10487.81,10336.18,10361.45,92890],["2020-06-04",10361.45,10487.81,10323.54,10323.54,84890],["2020-06-05",10323.54,10386.72,10323.54,10361.45,37700],["2020-06-08",10374.09,10588.9,10361.45,10374.09,127530],["2020-06-09",10588.9,10588.9,10386.72,10487.81,82630],["2020-06-10",10614.17,11119.61,10475.18,10866.89,161620],["2020-06-11",10866.89,11245.97,10475.18,10475.18,217030],["2020-06-12",10412.0,10424.63,10007.65,10361.45,125050],["2020-06-15",10323.54,10348.82,9931.83,9931.83,140330],["2020-06-16",9931.83,10361.45,9931.83,10235.09,66140],["2020-06-17",10348.82,10361.45,10184.55,10361.45,63450],["2020-06-18",10361.45,11081.7,10336.18,10664.71,111670],["2020-06-19",10664.71,10879.52,10664.71,10765.8,45320],["2020-06-22",10892.16,10967.98,10715.26,10866.89,40530],["2020-06-23",10740.53,10841.62,10412.0,10702.62,85630],["2020-06-24",10626.81,10740.53,10361.45,10424.63,87360],["2020-06-25",10361.45,10487.81,10348.82,10361.45,32900],["2020-06-26",10601.53,10601.53,10348.82,10412.0,44870],["2020-06-29",10399.36,10399.36,10222.46,10222.46,100050],["2020-06-30",10475.18,10475.18,10083.46,10083.46,52940],["2020-07-01",10083.46,10487.81,10083.46,10310.91,39320],["2020-07-02",10487.81,10487.81,10310.91,10412.0,30700],["2020-07-03",10412.0,10664.71,10412.0,10601.53,46100],["2020-07-06",10601.53,10689.99,10538.35,10538.35,29490],["2020-07-07",10538.35,10614.17,10513.08,10563.63,27310],["2020-07-08",10563.63,10639.44,10563.63,10563.63,36730],["2020-07-09",10715.26,10740.53,10550.99,10563.63,112010],["2020-07-10",10563.63,10664.71,10513.08,10513.08,28670],["2020-07-13",10689.99,10689.99,10500.45,10576.26,39740],["2020-07-14",10576.26,10614.17,10538.35,10614.17,31000],["2020-07-15",10614.17,11347.05,10614.17,11347.05,198170],["2020-07-16",11347.05,11422.87,11144.88,11144.88,80540],["2020-07-17",11144.88,11347.05,11132.24,11220.69,32970],["2020-07-20",11372.33,11625.04,11258.6,11372.33,98150],["2020-07-21",11587.14,11587.14,11245.97,11258.6,138750],["2020-07-22",11258.6,11372.33,11157.51,11157.51,75550],["2020-07-23",11271.24,11271.24,11144.88,11170.15,44600],["2020-07-24",11245.97,11372.33,10399.36,10791.07,164520],["2020-07-27",10626.81,10740.53,10121.37,10171.91,138850],["2020-07-28",10171.91,10639.44,10171.91,10639.44,51770],["2020-07-29",10588.9,10588.9,9982.37,10449.9,129070],["2020-07-30",10715.26,10715.26,10361.45,10639.44,34850],["2020-07-31",10563.63,10841.62,10462.54,10462.54,36920],["2020-08-03",10462.54,10740.53,10462.54,10702.62,20320],["2020-08-04",10702.62,11119.61,10702.62,10841.62,30640],["2020-08-05",10841.62,11119.61,10765.8,10993.25,50710],["2020-08-06",10993.25,11144.88,10930.07,10993.25,51380],["2020-08-07",10993.25,11245.97,10955.34,11245.97,61490],["2020-08-10",11347.05,12029.39,11296.51,12029.39,228460],["2020-08-11",12130.48,12408.47,11978.85,12004.12,103750],["2020-08-12",11991.49,12383.2,11978.85,12130.48,66830],["2020-08-13",12117.84,12383.2,12079.94,12206.3,116250],["2020-08-14",12282.11,12307.38,12029.39,12130.48,110380],["2020-08-17",12067.3,12244.2,12004.12,12130.48,83270],["2020-08-18",12206.3,12939.18,12206.3,12888.64,160130],["2020-08-19",12913.91,13773.15,12913.91,13520.43,184100],["2020-08-20",13722.61,13722.61,13191.9,13394.07,108330],["2020-08-21",13469.89,13469.89,13166.63,13394.07,75250],["2020-08-24",13394.07,13646.79,13267.71,13646.79,109910],["2020-08-25",13646.79,13773.15,13394.07,13469.89,69550],["2020-08-26",13394.07,13924.78,13394.07,13722.61,146170],["2020-08-27",14101.68,14101.68,13672.06,13823.69,81640],["2020-08-28",13773.15,13975.32,13747.88,13798.42,53630],["2020-08-31",13773.15,13773.15,13217.17,13267.71,221580],["2020-09-01",13292.98,13646.79,13242.44,13520.43,68250],["2020-09-03",13848.96,13848.96,13545.7,13570.97,55370],["2020-09-04",13394.07,13848.96,13394.07,13848.96,168840],["2020-09-07",13929.17,14062.85,13768.76,13768.76,114270],["2020-09-08",13768.76,13875.7,13635.08,13795.49,46990],["2020-09-09",13688.55,13795.49,13474.67,13795.49,78100],["2020-09-10",13822.23,14089.58,13768.76,14062.85,127170],["2020-09-11",14062.85,14116.32,13848.96,13902.44,50740],["2020-09-14",13902.44,13929.17,13795.49,13795.49,65030],["2020-09-15",13795.49,13795.49,13635.08,13715.29,57860],["2020-09-16",13742.02,13742.02,13608.35,13661.82,41510],["2020-09-17",13661.82,13768.76,13581.61,13715.29,42730],["2020-09-18",13635.08,13822.23,13635.08,13742.02,31230],["2020-09-21",13875.7,13875.7,13715.29,13715.29,42030],["2020-09-22",13688.55,13768.76,13581.61,13581.61,33320],["2020-09-23",13768.76,13768.76,13501.4,13581.61,42850],["2020-09-24",13501.4,13688.55,13501.4,13528.14,18620],["2020-09-25",13661.82,13661.82,12966.69,13073.64,122340],["2020-09-28",13100.37,13234.05,12752.81,12806.28,98290],["2020-09-29",12833.02,12859.75,12726.08,12726.08,78770],["2020-09-30",12726.08,13100.37,12726.08,13100.37,38480],["2020-10-01",13100.37,13153.84,13046.9,13100.37,21150],["2020-10-02",13100.37,13100.37,12819.65,12966.69,34090],["2020-10-05",12953.33,13367.73,12953.33,13340.99,78430],["2020-10-06",13501.4,13608.35,13287.52,13314.26,18540],["2020-10-07",13314.26,13394.46,13300.89,13314.26,31840],["2020-10-08",13314.26,13340.99,13100.37,13234.05,40620],["2020-10-09",13140.48,13300.89,13140.48,13193.95,16450],["2020-10-12",13153.84,13180.58,12806.28,12873.12,67330],["2020-10-13",12873.12,12939.96,12859.75,12899.86,14970],["2020-10-14",12873.12,12899.86,12833.02,12859.75,21260],["2020-10-15",12859.75,12859.75,12806.28,12806.28,30630],["2020-10-16",12806.28,12806.28,12699.34,12699.34,31790],["2020-10-19",12699.34,12766.18,12351.78,12365.15,54560],["2020-10-20",12365.15,12431.99,12351.78,12365.15,11790],["2020-10-21",12699.34,12699.34,12365.15,12538.93,17040],["2020-10-22",12431.99,12565.66,12431.99,12552.3,5740],["2020-10-23",12538.93,12592.4,12445.35,12592.4,15840],["2020-10-26",12592.4,12645.87,12458.72,12458.72,27430],["2020-10-27",12458.72,12458.72,12431.99,12431.99,20780],["2020-10-28",12431.99,12431.99,12164.63,12164.63,23020],["2020-10-29",12057.69,12164.63,11924.01,12164.63,21620],["2020-10-30",12244.84,12244.84,12030.95,12218.1,6480],["2020-11-02",12204.73,12538.93,12204.73,12485.46,12050],["2020-11-03",12458.72,12565.66,12298.31,12512.19,8330],["2020-11-04",12672.6,13020.17,12565.66,12913.22,36080],["2020-11-05",12833.02,12833.02,12672.6,12672.6,9500],["2020-11-06",12939.96,12939.96,12699.34,12819.65,3910],["2020-11-09",12819.65,12819.65,12619.13,12645.87,38380],["2020-11-10",12833.02,12833.02,12605.77,12806.28,22040],["2020-11-11",12833.02,12846.39,12699.34,12726.08,19260],["2020-11-12",12726.08,12792.91,12712.71,12792.91,9490],["2020-11-13",12859.75,13447.93,12859.75,13447.93,119140],["2020-11-16",13501.4,13554.87,13234.05,13447.93,34690],["2020-11-17",13474.67,13635.08,13367.73,13635.08,56200],["2020-11-18",13795.49,13902.44,13661.82,13902.44,95140],["2020-11-19",13848.96,14009.38,13768.76,13902.44,38990],["2020-11-20",13902.44,13955.91,13768.76,13902.44,24770],["2020-11-23",14143.05,14143.05,13875.7,13955.91,63490],["2020-11-24",13955.91,13982.64,13688.55,13688.55,72950],["2020-11-25",13768.76,14303.47,13688.55,14169.79,139850],["2020-11-26",14169.79,14196.53,13902.44,14196.53,50140],["2020-11-27",14196.53,14250.0,14089.58,14250.0,30950],["2020-11-30",14223.26,14490.62,14089.58,14089.58,80600],["2020-12-01",14036.11,14544.09,13982.64,14330.2,88180],["2020-12-02",14330.2,14463.88,14196.53,14410.41,43690],["2020-12-03",14410.41,14463.88,14303.47,14383.67,32800],["2020-12-04",14517.35,14517.35,14196.53,14276.73,69140],["2020-12-07",14223.26,14383.67,14169.79,14330.2,33470],["2020-12-08",14250.0,14330.2,14196.53,14276.73,17810],["2020-12-09",14276.73,14544.09,14250.0,14437.14,54680],["2020-12-10",14437.14,14517.35,14223.26,14223.26,36500],["2020-12-11",14250.0,14250.0,14169.79,14223.26,43440],["2020-12-14",14223.26,14410.41,14223.26,14276.73,34500],["2020-12-15",14303.47,15105.53,14303.47,14784.71,111480],["2020-12-16",14811.44,15239.21,14811.44,15025.32,38300],["2020-12-17",14998.59,15212.47,14918.38,15052.06,64750],["2020-12-18",15052.06,15132.27,14998.59,15078.8,22560],["2020-12-21",15105.53,15319.41,15105.53,15105.53,21530],["2020-12-22",15105.53,15319.41,14998.59,15212.47,56070],["2020-12-23",15239.21,15239.21,15025.32,15105.53,35390],["2020-12-24",15105.53,15105.53,14169.79,14651.03,53520],["2020-12-25",14624.29,14918.38,14570.82,14811.44,28520],["2020-12-28",14811.44,14971.85,14704.5,14838.18,10160],["2020-12-29",14731.23,14731.23,14544.09,14544.09,44460],["2020-12-30",14544.09,14811.44,14544.09,14570.82,26830],["2020-12-31",14570.82,14757.97,14490.62,14570.82,24520],["2021-01-04",14597.56,15506.56,14597.56,15265.94,39600],["2021-01-05",15132.27,15372.89,15132.27,15265.94,24800],["2021-01-06",15212.47,15372.89,15105.53,15105.53,32100],["2021-01-07",15319.41,15319.41,15105.53,15185.74,30200],["2021-01-08",15292.68,15319.41,15132.27,15212.47,43700],["2021-01-11",15239.21,15773.92,15132.27,15720.45,66100],["2021-01-12",15720.45,15720.45,15586.77,15640.24,13800],["2021-01-13",15640.24,15720.45,15506.56,15533.3,31900],["2021-01-14",15533.3,15533.3,15399.62,15506.56,28700],["2021-01-15",15533.3,15720.45,15506.56,15640.24,35600],["2021-01-18",15666.98,15907.59,15666.98,15720.45,55200],["2021-01-19",15693.71,15907.59,14624.29,14651.03,77800],["2021-01-20",14624.29,14677.76,14356.94,14544.09,52800],["2021-01-21",14544.09,14971.85,14490.62,14704.5,50900],["2021-01-22",14784.71,14784.71,14490.62,14651.03,34100],["2021-01-25",14651.03,15025.32,14517.35,14651.03,17600],["2021-01-26",14544.09,14544.09,14169.79,14196.53,47200],["2021-01-27",14223.26,14570.82,14169.79,14169.79,63300],["2021-01-28",14036.11,14036.11,13180.58,13180.58,114900],["2021-01-29",13127.11,14089.58,13127.11,14089.58,16100],["2021-02-01",14089.58,14169.79,13501.4,14036.11,36000],["2021-02-02",13501.4,13688.55,13501.4,13688.55,11500],["2021-02-03",13902.44,13955.91,13635.08,13955.91,11200],["2021-02-04",13902.44,14062.85,13768.76,14062.85,5300],["2021-02-05",13902.44,14036.11,13902.44,13955.91,3300],["2021-02-08",13955.91,13955.91,13394.46,13768.76,15000],["2021-02-09",13421.2,14036.11,13421.2,14036.11,10900],["2021-02-17",14089.58,14463.88,14089.58,14463.88,12200],["2021-02-18",14463.88,14570.82,14250.0,14463.88,28800],["2021-02-19",14383.67,14463.88,14330.2,14463.88,12300],["2021-02-22",14330.2,14463.88,14303.47,14356.94,15300],["2021-02-23",14383.67,14383.67,14223.26,14303.47,19200],["2021-02-24",14303.47,14303.47,14089.58,14276.73,30000],["2021-02-25",15212.47,15212.47,14356.94,14517.35,38300],["2021-02-26",14437.14,14544.09,14356.94,14544.09,15700],["2021-03-01",14330.2,14597.56,14330.2,14597.56,24500],["2021-03-02",14651.03,14704.5,14570.82,14677.76,25600],["2021-03-03",14757.97,14757.97,14597.56,14677.76,19300],["2021-03-04",14704.5,14704.5,14490.62,14570.82,20500],["2021-03-05",14570.82,14570.82,14169.79,14517.35,5600],["2021-03-08",14517.35,14517.35,14410.41,14517.35,14700],["2021-03-09",14437.14,14651.03,14410.41,14651.03,8500],["2021-03-10",14757.97,14757.97,14437.14,14704.5,17800],["2021-03-11",14704.5,15506.56,14704.5,15078.8,14400],["2021-03-12",15078.8,15105.53,14731.23,14971.85,11300],["2021-03-15",14918.38,14918.38,14651.03,14838.18,45400],["2021-03-16",14838.18,14838.18,14544.09,14570.82,22300],["2021-03-17",14570.82,14570.82,14490.62,14570.82,21100],["2021-03-18",14570.82,14570.82,14463.88,14570.82,19500],["2021-03-19",14677.76,14677.76,14490.62,14517.35,7300],["2021-03-22",14704.5,15052.06,14437.14,14704.5,25100],["2021-03-23",14811.44,14811.44,14410.41,14410.41,13700],["2021-03-24",14410.41,14410.41,13902.44,13902.44,32400],["2021-03-25",13902.44,14276.73,13608.35,14143.05,22300],["2021-03-26",13661.82,14116.32,13153.84,13902.44,69800],["2021-03-29",14169.79,14196.53,13635.08,13875.7,20500],["2021-03-30",13635.08,13875.7,13635.08,13875.7,9700],["2021-03-31",14143.05,14143.05,13635.08,13848.96,15500],["2021-04-01",13661.82,13982.64,13635.08,13982.64,5700],["2021-04-02",13982.64,14089.58,13768.76,14062.85,16700],["2021-04-05",13929.17,14036.11,13875.7,13982.64,14000],["2021-04-06",13982.64,14036.11,13929.17,13955.91,16300],["2021-04-07",13902.44,13982.64,13902.44,13982.64,8300],["2021-04-08",13982.64,13982.64,13848.96,13982.64,16600],["2021-04-09",13955.91,13982.64,13795.49,13982.64,16600],["2021-04-12",13902.44,13982.64,13822.23,13982.64,13100],["2021-04-13",13982.64,14116.32,13822.23,13982.64,17200],["2021-04-14",13955.91,13982.64,13795.49,13875.7,5200],["2021-04-15",13875.7,13929.17,13742.02,13768.76,13200],["2021-04-16",13742.02,13742.02,13501.4,13554.87,15800],["2021-04-19",13501.4,13715.29,13180.58,13715.29,16400],["2021-04-20",13367.73,13715.29,13260.78,13501.4,15000],["2021-04-22",13554.87,13554.87,13314.26,13367.73,22700],["2021-04-23",13167.21,13340.99,13167.21,13340.99,8800],["2021-04-26",13207.31,13902.44,13180.58,13635.08,2400],["2021-04-27",13180.58,13581.61,13180.58,13528.14,1600],["2021-04-28",13207.31,13501.4,13180.58,13501.4,5300],["2021-04-29",13501.4,13501.4,13260.78,13474.67,3200],["2021-05-04",13287.52,13394.46,13274.15,13394.46,3300],["2021-05-05",13287.52,13447.93,13274.15,13287.52,3300],["2021-05-06",13367.73,13635.08,13287.52,13287.52,10100],["2021-05-07",13822.23,13822.23,13180.58,13260.78,15300],["2021-05-10",13234.05,13474.67,13100.37,13474.67,17500],["2021-05-11",13260.78,13608.35,13247.42,13608.35,5300],["2021-05-12",13608.35,13875.7,13581.61,13875.7,13400],["2021-05-13",13848.96,13875.7,13661.82,13688.55,4400],["2021-05-14",13848.96,13848.96,13501.4,13635.08,10200],["2021-05-17",13474.67,13608.35,13474.67,13581.61,10000],["2021-05-18",13474.67,13474.67,13006.8,13447.93,7400],["2021-05-19",13447.93,13447.93,13234.05,13394.46,6200],["2021-05-20",13367.73,13367.73,13234.05,13367.73,14100],["2021-05-21",13367.73,13367.73,13234.05,13367.73,11300],["2021-05-24",13367.73,13554.87,13367.73,13554.87,2500],["2021-05-25",13554.87,13608.35,13367.73,13608.35,9700],["2021-05-26",13474.67,13581.61,13367.73,13581.61,13900],["2021-05-27",13421.2,13554.87,13287.52,13501.4,21300],["2021-05-28",13421.2,13421.2,13287.52,13367.73,11600],["2021-05-31",13287.52,13287.52,13234.05,13234.05,20700],["2021-06-01",13207.31,13247.42,13207.31,13247.42,5100],["2021-06-02",13260.78,13421.2,13247.42,13421.2,2000],["2021-06-03",13608.35,13608.35,13247.42,13367.73,9600],["2021-06-04",13340.99,13528.14,13340.99,13501.4,15400],["2021-06-07",13929.17,13929.17,13875.7,13875.7,7200],["2021-06-08",14169.79,14169.79,13367.73,13875.7,23600],["2021-06-09",13501.4,13822.23,13367.73,13394.46,12200],["2021-06-10",13394.46,13635.08,13394.46,13528.14,4900],["2021-06-11",13554.87,13554.87,13554.87,13554.87,1200],["2021-06-14",13554.87,13742.02,13554.87,13742.02,7900],["2021-06-15",13742.02,14677.76,13421.2,14437.14,30100],["2021-06-16",13822.23,14356.94,13822.23,14169.79,16800],["2021-06-17",13715.29,14169.79,13715.29,14169.79,5800],["2021-06-18",14196.53,14437.14,14169.79,14250.0,9200],["2021-06-21",14250.0,14704.5,14196.53,14437.14,16600],["2021-06-22",14196.53,14570.82,14169.79,14383.67,13300],["2021-06-23",14062.85,14303.47,14036.11,14303.47,15700],["2021-06-24",14036.11,14169.79,14036.11,14169.79,1600],["2021-06-25",14089.58,14276.73,14062.85,14223.26,7700],["2021-06-28",14223.26,14276.73,14169.79,14276.73,6000],["2021-06-29",14169.79,14250.0,14143.05,14169.79,17700],["2021-06-30",14169.79,14196.53,14169.79,14196.53,6900],["2021-07-01",14062.85,14196.53,14062.85,14196.53,2100],["2021-07-02",14196.53,14196.53,14009.38,14169.79,15100],["2021-07-05",14169.79,14169.79,14009.38,14009.38,1800],["2021-07-06",14036.11,14036.11,13902.44,13902.44,18500],["2021-07-07",13822.23,13822.23,13795.49,13795.49,700],["2021-07-08",13795.49,13795.49,13394.46,13715.29,1100],["2021-07-09",13421.2,13635.08,13421.2,13635.08,3900],["2021-07-12",13635.08,13635.08,13260.78,13367.73,13400],["2021-07-13",13421.2,13421.2,13100.37,13287.52,1300],["2021-07-14",13608.35,13608.35,13113.74,13421.2,4200],["2021-07-15",13501.4,13501.4,13501.4,13501.4,200],["2021-07-16",13608.35,13608.35,13394.46,13554.87,1800],["2021-07-19",13100.37,13768.76,13100.37,13554.87,2400],["2021-07-20",13501.4,13848.96,13501.4,13715.29,600],["2021-07-21",14009.38,14009.38,13822.23,13902.44,2300],["2021-07-22",13768.76,13822.23,13554.87,13554.87,1200],["2021-07-23",13554.87,13848.96,13180.58,13421.2,1400],["2021-07-26",14116.32,14116.32,13421.2,13635.08,1700],["2021-07-27",13848.96,13848.96,13635.08,13635.08,2100],["2021-07-28",13661.82,13661.82,13635.08,13661.82,1200],["2021-07-29",13688.55,14009.38,13688.55,13902.44,4200],["2021-07-30",14009.38,14009.38,13367.73,13742.02,9300],["2021-08-02",13848.96,13848.96,13742.02,13742.02,800],["2021-08-03",13635.08,13688.55,13635.08,13688.55,3500],["2021-08-04",13688.55,13768.76,13581.61,13715.29,2400],["2021-08-05",13528.14,13848.96,13528.14,13822.23,1200],["2021-08-06",13795.49,13822.23,13795.49,13822.23,1700],["2021-08-09",14036.11,14036.11,13688.55,13902.44,11600],["2021-08-10",13902.44,14036.11,13795.49,14036.11,15000],["2021-08-11",13795.49,14089.58,13768.76,13902.44,9000],["2021-08-12",13902.44,14517.35,13902.44,14437.14,20200],["2021-08-13",14677.76,14731.23,14330.2,14570.82,60800],["2021-08-16",14570.82,14838.18,14570.82,14651.03,25000],["2021-08-17",14838.18,14838.18,14624.29,14624.29,4600],["2021-08-18",14757.97,14757.97,14330.2,14704.5,20700],["2021-08-19",14677.76,14704.5,14410.41,14704.5,9300],["2021-08-20",15453.09,15453.09,14704.5,14971.85,57300],["2021-08-23",15185.74,15185.74,14463.88,14517.35,17400],["2021-08-24",14704.5,14838.18,14544.09,14544.09,28100],["2021-08-25",14463.88,14677.76,14437.14,14570.82,16800],["2021-08-26",14651.03,14731.23,14169.79,14731.23,16300],["2021-08-27",14731.23,14731.23,14437.14,14704.5,7300],["2021-08-30",14838.18,15078.8,14731.23,14998.59,38200],["2021-08-31",14838.18,14998.59,14757.97,14971.85,40900],["2021-09-01",15212.47,15292.68,14971.85,15239.21,28700],["2021-09-06",15479.83,15586.77,15426.36,15506.56,53300],["2021-09-07",15640.24,15640.24,15239.21,15372.89,44700],["2021-09-08",15372.89,15372.89,14971.85,15212.47,25900],["2021-09-09",15159.0,15506.56,15159.0,15479.83,69200],["2021-09-10",15508.02,15508.02,15254.26,15282.45,16000],["2021-09-13",14774.92,15226.06,14774.92,15141.47,29200],["2021-09-14",14803.11,14831.31,14746.72,14831.31,32200],["2021-09-15",14746.72,14944.1,14746.72,14887.7,27300],["2021-09-16",15169.67,15169.67,14887.7,14915.9,4300],["2021-09-17",14915.9,14915.9,14831.31,14831.31,1600],["2021-09-20",14464.76,14944.1,14464.76,14662.13,6700],["2021-09-21",14662.13,14662.13,14492.95,14521.15,17500],["2021-09-22",14267.38,14662.13,14239.19,14577.54,14100],["2021-09-23",14746.72,14746.72,14577.54,14577.54,1600],["2021-09-24",14408.36,14662.13,14408.36,14521.15,5100],["2021-09-27",14521.15,14633.94,14239.19,14380.17,15100],["2021-09-28",14380.17,14605.74,14239.19,14605.74,18300],["2021-09-29",14521.15,14605.74,14521.15,14549.35,16800],["2021-09-30",14464.76,14633.94,14464.76,14521.15,2500],["2021-10-01",14521.15,14662.13,14380.17,14521.15,8500],["2021-10-04",14521.15,14662.13,14436.56,14633.94,13800],["2021-10-05",14718.52,14718.52,14577.54,14662.13,4000],["2021-10-06",14662.13,14662.13,14605.74,14633.94,4500],["2021-10-07",14408.36,14944.1,14380.17,14915.9,17300],["2021-10-08",14774.92,15197.86,14774.92,14944.1,7600],["2021-10-11",14803.11,15056.88,14803.11,15056.88,3300],["2021-10-12",15000.49,15085.08,14972.29,15085.08,7500],["2021-10-13",15085.08,15226.06,15000.49,15000.49,8900],["2021-10-14",15000.49,15310.65,14944.1,15000.49,5400],["2021-10-15",14972.29,15141.47,14972.29,15000.49,12000],["2021-10-18",14803.11,15056.88,14803.11,14944.1,8600],["2021-10-19",15282.45,15930.97,15226.06,15818.18,78000],["2021-10-20",16100.15,16776.86,16100.15,16664.08,45200],["2021-10-21",16861.45,17481.77,16861.45,17312.59,50100],["2021-10-22",17256.2,17256.2,17002.43,17058.83,58200],["2021-10-25",16692.27,17087.02,16664.08,16974.24,33700],["2021-10-26",16917.84,16917.84,16635.88,16917.84,19300],["2021-10-27",16917.84,16917.84,16720.47,16861.45,19000],["2021-10-28",16720.47,17030.63,16720.47,16946.04,12100],["2021-10-29",16946.04,17481.77,16692.27,17340.79,49400],["2021-11-01",17340.79,17340.79,16833.26,16833.26,26800],["2021-11-02",16833.26,17453.58,16833.26,17453.58,22400],["2021-11-03",17707.34,18666.02,17481.77,17763.74,82000],["2021-11-04",17763.74,18835.2,16946.04,18835.2,20700],["2021-11-05",18863.4,18863.4,18186.68,18468.65,8000],["2021-11-08",18468.65,18468.65,17481.77,18327.66,33900],["2021-11-09",18073.9,18299.47,18073.9,18271.27,15000],["2021-11-10",18440.45,18609.63,18327.66,18609.63,18100],["2021-11-11",18609.63,18863.4,18553.24,18863.4,18300],["2021-11-12",18637.83,18863.4,18609.63,18722.41,12300],["2021-11-15",18327.66,18609.63,17791.93,18609.63,24600],["2021-11-16",18609.63,18609.63,18355.86,18384.06,8100],["2021-11-17",18581.43,18581.43,18158.49,18553.24,13200],["2021-11-18",18355.86,18553.24,18327.66,18553.24,4500],["2021-11-19",18045.7,18327.66,17848.33,18271.27,23800],["2021-11-22",18271.27,18271.27,17566.36,18186.68,15500],["2021-11-23",18440.45,18440.45,18045.7,18327.66,7700],["2021-11-24",18327.66,18327.66,18045.7,18045.7,5300],["2021-11-25",17791.93,18130.29,17791.93,18102.09,7000],["2021-11-26",18299.47,18299.47,17763.74,18186.68,5800],["2021-11-29",18186.68,18186.68,18186.68,18186.68,0],["2021-11-30",18045.7,18271.27,18045.7,18271.27,15700],["2021-12-01",18271.27,18271.27,17763.74,18102.09,5000],["2021-12-02",18102.09,18102.09,18102.09,18102.09,1400],["2021-12-03",18017.5,18186.68,17622.75,17622.75,11800],["2021-12-06",17622.75,17763.74,17481.77,17763.74,7100],["2021-12-07",17763.74,17763.74,16889.65,17312.59,17500],["2021-12-08",17002.43,17735.54,17002.43,17256.2,7700],["2021-12-09",17199.81,17594.56,17087.02,17594.56,6100],["2021-12-10",17256.2,17538.17,17256.2,17538.17,1500],["2021-12-13",17763.74,18750.61,17763.74,18581.43,28300],["2021-12-14",18468.65,18609.63,18327.66,18525.04,21100],["2021-12-15",18327.66,18468.65,18327.66,18468.65,8900],["2021-12-16",18186.68,18553.24,18186.68,18553.24,7900],["2021-12-17",18243.08,18496.84,18243.08,18496.84,6900],["2021-12-20",17763.74,18384.06,17763.74,18384.06,6500],["2021-12-21",18609.63,18891.59,18271.27,18581.43,4700],["2021-12-22",18553.24,18553.24,18468.65,18468.65,1200],["2021-12-23",17961.11,18243.08,17199.81,18243.08,13100],["2021-12-24",17763.74,18243.08,17707.34,18158.49,9900],["2021-12-27",17538.17,18327.66,17538.17,18327.66,4400],["2021-12-28",18412.25,18412.25,17650.95,17763.74,4800],["2021-12-29",17763.74,17763.74,16917.84,17763.74,10900],["2021-12-30",17763.74,17763.74,17707.34,17707.34,5400],["2021-12-31",18017.5,18468.65,17791.93,18355.86,17700],["2022-01-04",18158.49,18750.61,18045.7,18637.83,28200],["2022-01-05",18666.02,18666.02,18440.45,18609.63,31000],["2022-01-06",18609.63,18750.61,17791.93,18553.24,4300],["2022-01-07",18553.24,18609.63,18553.24,18609.63,4900],["2022-01-10",18835.2,18835.2,18327.66,18778.81,99300],["2022-01-11",18553.24,18750.61,18553.24,18609.63,10300],["2022-01-12",18581.43,18581.43,17932.91,18440.45,27400],["2022-01-13",17904.72,18440.45,17904.72,18412.25,24900],["2022-01-14",18102.09,18214.88,17932.91,17932.91,1700],["2022-01-17",18158.49,18186.68,17199.81,17594.56,13600],["2022-01-18",16974.24,17002.43,16382.11,16494.9,31600],["2022-01-19",15846.38,17199.81,15818.18,17199.81,12300],["2022-01-20",17735.54,17735.54,17340.79,17425.38,8200],["2022-01-21",17989.31,18017.5,17284.4,17707.34,14800],["2022-01-24",17199.81,17199.81,16748.67,17058.83,7000],["2022-01-25",17030.63,17566.36,16946.04,17087.02,7100],["2022-01-26",17058.83,17199.81,16917.84,17171.61,15800],["2022-01-27",17143.42,17143.42,16917.84,17030.63,5900],["2022-01-28",16917.84,16917.84,16551.29,16776.86,7700],["2022-02-07",17735.54,17735.54,17199.81,17312.59,5100],["2022-02-08",17397.18,17397.18,17087.02,17340.79,2700],["2022-02-09",16946.04,17340.79,16917.84,17312.59,11100],["2022-02-10",17228.0,17312.59,17058.83,17312.59,1700],["2022-02-11",17538.17,17622.75,17312.59,17622.75,5500],["2022-02-14",16917.84,17368.99,16805.06,17340.79,8400],["2022-02-15",17087.02,17340.79,17087.02,17340.79,2300],["2022-02-16",17199.81,17340.79,17058.83,17312.59,12200],["2022-02-17",17368.99,17425.38,17312.59,17368.99,15300],["2022-02-18",17312.59,17397.18,17312.59,17368.99,14800],["2022-02-21",17312.59,17594.56,17312.59,17594.56,7300],["2022-02-22",17594.56,17904.72,17594.56,17650.95,15200],["2022-02-23",17228.0,18722.41,17228.0,18412.25,44500],["2022-02-24",18045.7,18412.25,18045.7,18327.66,17500],["2022-02-25",18327.66,18468.65,18327.66,18355.86,6700],["2022-02-28",18355.86,18609.63,18355.86,18468.65,13500],["2022-03-01",18468.65,18609.63,18327.66,18525.04,9600],["2022-03-02",18666.02,19793.88,18666.02,19793.88,70000],["2022-03-03",20865.34,21006.32,20329.61,21006.32,57600],["2022-03-04",21147.31,21401.07,19737.48,20301.41,14900],["2022-03-07",20301.41,20301.41,19793.88,20301.41,23200],["2022-03-08",20019.45,20301.41,19483.72,19483.72,23200],["2022-03-09",19455.52,19709.29,19229.95,19709.29,20800],["2022-03-10",19483.72,19963.06,19455.52,19963.06,7900],["2022-03-11",19737.48,20583.38,19173.56,19737.48,5000],["2022-03-14",19737.48,19737.48,19455.52,19709.29,6300],["2022-03-15",19455.52,19737.48,19173.56,19737.48,3100],["2022-03-16",19455.52,19709.29,19399.13,19681.09,1800],["2022-03-17",19455.52,19681.09,19173.56,19483.72,7200],["2022-03-18",19455.52,19483.72,19173.56,19427.32,4500],["2022-03-21",18976.18,18976.18,18073.9,18947.99,12400],["2022-03-22",19455.52,19455.52,18496.84,19399.13,37700],["2022-03-23",19314.54,19399.13,19314.54,19399.13,25100],["2022-03-24",19427.32,19991.25,19314.54,19906.66,13600],["2022-03-25",19878.47,20583.38,19878.47,20442.4,14400],["2022-03-28",20442.4,20442.4,20132.23,20132.23,1100],["2022-03-29",20132.23,20301.41,20019.45,20301.41,2100],["2022-03-30",20301.41,20301.41,19596.5,20301.41,18400],["2022-03-31",19737.48,20273.22,19709.29,20273.22,6700],["2022-04-01",20245.02,20245.02,20245.02,20245.02,100],["2022-04-04",19850.27,20245.02,19737.48,20245.02,5300],["2022-04-05",19229.95,20104.04,19229.95,20075.84,4100],["2022-04-06",20132.23,20132.23,19229.95,19455.52,4100],["2022-04-07",19455.52,19652.9,19173.56,19652.9,9100],["2022-04-08",19201.75,19737.48,18947.99,19455.52,2900],["2022-04-12",19540.11,19596.5,19455.52,19596.5,3400],["2022-04-13",19540.11,19540.11,18891.59,19427.32,4000],["2022-04-14",19173.56,19399.13,19032.57,19399.13,1700],["2022-04-15",19427.32,19427.32,19173.56,19399.13,21500],["2022-04-18",19173.56,19399.13,18609.63,19399.13,31500],["2022-04-19",18919.79,19258.15,18609.63,19258.15,13000],["2022-04-20",18637.83,18891.59,18609.63,18891.59,14900],["2022-04-21",17679.15,18750.61,17679.15,18750.61,8800],["2022-04-22",17538.17,18609.63,17538.17,18525.04,24400],["2022-04-25",17904.72,17904.72,17256.2,17904.72,19600],["2022-04-26",17763.74,17763.74,16776.86,17707.34,23600],["2022-04-27",16946.04,18440.45,16946.04,17707.34,900],["2022-04-28",17707.34,17707.34,17368.99,17679.15,2000],["2022-04-29",17848.33,17876.52,17481.77,17679.15,5100],["2022-05-04",17679.15,17820.13,17679.15,17763.74,15100],["2022-05-05",17763.74,17763.74,17735.54,17763.74,3100],["2022-05-06",17735.54,17735.54,16974.24,17058.83,1000],["2022-05-09",17058.83,17425.38,16438.51,17058.83,18300],["2022-05-10",16917.84,17425.38,15874.58,17171.61,7000],["2022-05-11",17171.61,17171.61,17002.43,17030.63,300],["2022-05-12",17030.63,17622.75,16156.54,17425.38,1300],["2022-05-13",16523.09,17199.81,16212.93,16212.93,15900],["2022-05-16",16241.13,16776.86,16156.54,16156.54,7600],["2022-05-17",16212.93,16241.13,16071.95,16241.13,12000],["2022-05-18",16071.95,16382.11,16071.95,16353.92,15600],["2022-05-19",16071.95,16353.92,16071.95,16353.92,3200],["2022-05-20",16071.95,16917.84,16071.95,16917.84,27200],["2022-05-23",16917.84,16917.84,16156.54,16889.65,6500],["2022-05-24",16353.92,16861.45,16353.92,16861.45,2600],["2022-05-25",16776.86,17340.79,16635.88,17340.79,1000],["2022-05-26",16917.84,17284.4,16635.88,17284.4,12400],["2022-05-27",17228.0,17256.2,16861.45,17171.61,1700],["2022-05-30",16917.84,16917.84,16635.88,16917.84,1500],["2022-05-31",16917.84,16917.84,16071.95,16635.88,19800],["2022-06-01",16494.9,16579.49,16156.54,16579.49,8900],["2022-06-02",16241.13,16551.29,16156.54,16523.09,5400],["2022-06-03",16100.15,16438.51,16071.95,16438.51,3800],["2022-06-06",16071.95,16438.51,15959.17,16410.31,5300],["2022-06-07",16015.56,16297.52,16015.56,16297.52,300],["2022-06-08",16269.33,16579.49,16269.33,16523.09,3900],["2022-06-09",16184.74,16917.84,16156.54,16156.54,6500],["2022-06-10",16156.54,16748.67,15564.42,16635.88,500],["2022-06-13",16043.76,16212.93,16043.76,16043.76,2800],["2022-06-14",16043.76,16184.74,15536.22,16184.74,10700],["2022-06-15",16184.74,16184.74,15395.24,16184.74,4400],["2022-06-16",16184.74,16184.74,16184.74,16184.74,100],["2022-06-17",15367.04,16043.76,15367.04,16043.76,400],["2022-06-20",16015.56,16015.56,15761.79,15930.97,2100],["2022-06-21",15930.97,15930.97,15930.97,15930.97,0],["2022-06-22",15085.08,15789.99,15085.08,15789.99,10000],["2022-06-23",14944.1,15508.02,14944.1,15508.02,1700],["2022-06-24",15508.02,15536.22,15508.02,15508.02,5200],["2022-06-27",15508.02,16184.74,15508.02,16184.74,3000],["2022-06-28",16184.74,16184.74,16184.74,16184.74,0],["2022-06-29",16184.74,16184.74,16184.74,16184.74,0],["2022-06-30",16212.93,16325.72,15113.27,16184.74,1700],["2022-07-01",16071.95,16071.95,16071.95,16071.95,200],["2022-07-04",15508.02,15508.02,15508.02,15508.02,200],["2022-07-05",14859.51,15987.36,14831.31,15733.6,1600],["2022-07-06",15367.04,16043.76,15226.06,15930.97,2300],["2022-07-07",15254.26,16325.72,15254.26,15282.45,500],["2022-07-08",16043.76,16043.76,15254.26,15902.77,9700],["2022-07-11",16833.26,16833.26,15508.02,16579.49,800],["2022-07-12",15536.22,16325.72,15536.22,15564.42,1200],["2022-07-13",16128.34,16128.34,15367.04,15846.38,1400],["2022-07-14",15085.08,16043.76,15085.08,15789.99,3900],["2022-07-15",15959.17,15959.17,15508.02,15818.18,2800],["2022-07-18",15818.18,16269.33,15818.18,15846.38,300],["2022-07-19",15508.02,15761.79,15085.08,15761.79,800],["2022-07-20",16212.93,16212.93,16212.93,16212.93,100],["2022-07-21",15902.77,15902.77,15649.01,15874.58,500],["2022-07-22",16043.76,16071.95,15902.77,15902.77,700],["2022-07-25",15677.2,15902.77,15085.08,15874.58,2200],["2022-07-26",15818.18,15874.58,15649.01,15649.01,800],["2022-07-27",15902.77,15902.77,15226.06,15226.06,600],["2022-07-28",15987.36,15987.36,15508.02,15874.58,3800],["2022-07-29",15508.02,15818.18,15508.02,15818.18,8700],["2022-08-01",15677.2,15761.79,15508.02,15508.02,5000],["2022-08-02",16466.7,16466.7,15451.63,15451.63,500],["2022-08-03",15959.17,15959.17,15451.63,15959.17,5200],["2022-08-04",15367.04,15874.58,15338.85,15874.58,900],["2022-08-05",15508.02,15789.99,15508.02,15789.99,2100],["2022-08-08",15818.18,15818.18,15282.45,15705.4,900],["2022-08-09",15761.79,15761.79,15508.02,15705.4,4500],["2022-08-10",15508.02,15789.99,15508.02,15761.79,1800],["2022-08-11",15761.79,15987.36,15592.61,15592.61,1800],["2022-08-12",15592.61,16410.31,15592.61,15987.36,6000],["2022-08-15",15959.17,16212.93,15818.18,16184.74,400],["2022-08-16",16184.74,16184.74,16184.74,16184.74,0],["2022-08-17",15930.97,15930.97,15508.02,15536.22,12200],["2022-08-18",15536.22,15902.77,15508.02,15649.01,3000],["2022-08-19",15789.99,15789.99,15789.99,15789.99,100],["2022-08-22",15959.17,15959.17,15789.99,15789.99,300],["2022-08-23",15789.99,16297.52,15789.99,16297.52,2200],["2022-08-24",16297.52,16607.68,16156.54,16353.92,25700],["2022-08-25",16635.88,17199.81,16579.49,17143.42,45600],["2022-08-26",17171.61,17199.81,17087.02,17171.61,18500],["2022-08-29",17171.61,17340.79,17087.02,17171.61,33200],["2022-08-30",17256.2,17284.4,16946.04,17199.81,8500],["2022-08-31",17199.81,17199.81,17002.43,17058.83,9600],["2022-09-05",17453.58,17453.58,17171.61,17425.38,19400],["2022-09-06",17425.38,17453.58,17199.81,17453.58,7300],["2022-09-07",17453.58,17453.58,16946.04,16946.04,9600],["2022-09-08",17453.58,17453.58,16946.04,17256.2,12600],["2022-09-09",17002.43,17340.79,16917.84,17340.79,8500],["2022-09-12",17340.79,17340.79,16134.47,17159.84,13800],["2022-09-13",17129.69,17129.69,17009.05,17009.05,600],["2022-09-14",16104.32,16978.9,15832.9,16405.9,7300],["2022-09-15",16405.9,16405.9,15832.9,16285.26,9100],["2022-09-16",16134.47,16134.47,15983.69,15983.69,3100],["2022-09-19",15983.69,16044.0,15682.11,15983.69,10000],["2022-09-20",15983.69,16044.0,15983.69,16044.0,4700],["2022-09-21",15983.69,15983.69,15983.69,15983.69,1400],["2022-09-22",15983.69,16164.63,15983.69,16164.63,7200],["2022-09-23",16164.63,16164.63,15139.26,16013.84,8300],["2022-09-26",15983.69,16013.84,15380.53,15380.53,5200],["2022-09-27",15380.53,15682.11,15380.53,15380.53,5100],["2022-09-28",15259.9,15531.32,15259.9,15531.32,3700],["2022-09-29",15440.84,15440.84,15380.53,15380.53,2800],["2022-09-30",15380.53,15561.47,15109.11,15531.32,3500],["2022-10-03",15531.32,15531.32,15531.32,15531.32,0],["2022-10-04",15229.74,15501.16,15078.95,15078.95,5500],["2022-10-05",15109.11,15802.74,15109.11,15802.74,900],["2022-10-06",15531.32,15531.32,15531.32,15531.32,100],["2022-10-07",15078.95,15350.37,14626.58,15350.37,2900],["2022-10-10",15350.37,15350.37,15350.37,15350.37,0],["2022-10-11",15078.95,15078.95,14671.82,14671.82,11000],["2022-10-12",14656.74,15259.9,14656.74,14671.82,2600],["2022-10-13",14686.9,14792.45,14686.9,14777.37,5700],["2022-10-14",15199.58,15199.58,15199.58,15199.58,100],["2022-10-17",15169.42,15169.42,15169.42,15169.42,100],["2022-10-18",16044.0,16044.0,15380.53,15380.53,2200],["2022-10-19",15320.21,15320.21,15320.21,15320.21,700],["2022-10-20",15320.21,15380.53,15320.21,15320.21,500],["2022-10-21",15078.95,15078.95,14686.9,14686.9,5900],["2022-10-24",14686.9,14717.05,14249.61,14717.05,4800],["2022-10-25",14189.29,14189.29,13872.63,14174.21,12400],["2022-10-26",14174.21,14174.21,13872.63,14144.05,10100],["2022-10-27",14113.9,14174.21,13917.87,13917.87,1200],["2022-10-28",14144.05,14777.37,13932.95,13932.95,8600],["2022-10-31",14023.42,14023.42,13872.63,13872.63,400],["2022-11-01",13872.63,14686.9,13872.63,14686.9,5000],["2022-11-02",14686.9,14686.9,14686.9,14686.9,200],["2022-11-03",13872.63,13872.63,13872.63,13872.63,1400],["2022-11-04",13571.05,13872.63,13269.47,13872.63,600],["2022-11-07",13571.05,13571.05,13058.37,13571.05,800],["2022-11-08",13571.05,14475.79,13571.05,14475.79,400],["2022-11-09",14475.79,14475.79,14475.79,14475.79,0],["2022-11-10",14783.79,14783.79,14783.79,14783.79,200],["2022-11-11",13859.8,13859.8,13859.8,13859.8,500],["2022-11-14",13551.8,13798.2,12935.81,13798.2,3400],["2022-11-15",12935.81,13551.8,12935.81,13551.8,4900],["2022-11-16",12658.62,14229.39,12658.62,14229.39,5800],["2022-11-17",14229.39,14229.39,14229.39,14229.39,0],["2022-11-18",13705.8,14260.19,13675.0,14260.19,7800],["2022-11-21",13613.4,14260.19,13551.8,14260.19,400],["2022-11-22",13551.8,14167.79,13551.8,14167.79,1200],["2022-11-23",13551.8,14321.79,13551.8,14321.79,5800],["2022-11-24",13582.6,13582.6,13582.6,13582.6,100],["2022-11-25",13859.8,14167.79,13859.8,14167.79,3400],["2022-11-28",14167.79,14444.99,14167.79,14444.99,900],["2022-11-29",14444.99,14475.79,14321.79,14475.79,400],["2022-11-30",14475.79,14475.79,14383.39,14383.39,600],["2022-12-01",14383.39,14783.79,14383.39,14383.39,5100],["2022-12-02",14752.99,14752.99,14752.99,14752.99,100],["2022-12-05",14321.79,14876.18,14321.79,14876.18,1100],["2022-12-06",14044.6,14783.79,14044.6,14783.79,9000],["2022-12-07",14167.79,14475.79,14167.79,14475.79,15900],["2022-12-08",14044.6,14475.79,14044.6,14414.19,6500],["2022-12-09",14167.79,14167.79,14167.79,14167.79,2000],["2022-12-12",14167.79,14783.79,14167.79,14629.79,2900],["2022-12-13",14752.99,14783.79,14752.99,14783.79,1000],["2022-12-14",14475.79,15091.78,14475.79,15091.78,200],["2022-12-15",14629.79,14629.79,14629.79,14629.79,200],["2022-12-16",14629.79,14814.59,14629.79,14814.59,2300],["2022-12-19",14475.79,15738.57,14475.79,15738.57,11100],["2022-12-20",14691.39,14691.39,14691.39,14691.39,1000],["2022-12-21",14691.39,15399.78,14691.39,15399.78,800],["2022-12-22",15399.78,15399.78,15399.78,15399.78,0],["2022-12-23",15399.78,15399.78,15399.78,15399.78,0],["2022-12-26",14521.99,15245.78,14521.99,15245.78,5400],["2022-12-27",15245.78,15245.78,15245.78,15245.78,70000],["2022-12-28",14321.79,15184.18,14321.79,15091.78,400],["2022-12-29",14568.19,14568.19,14568.19,14568.19,100],["2022-12-30",14629.79,14629.79,14629.79,14629.79,500],["2023-01-03",14783.79,14783.79,14783.79,14783.79,4200],["2023-01-04",14783.79,14783.79,14783.79,14783.79,2800],["2023-01-05",14783.79,14783.79,14783.79,14783.79,800],["2023-01-06",14783.79,14783.79,14475.79,14475.79,1300],["2023-01-09",14475.79,14783.79,14167.79,14783.79,300],["2023-01-10",14783.79,14783.79,14783.79,14783.79,0],["2023-01-11",14167.79,14167.79,14167.79,14167.79,100],["2023-01-12",14167.79,14167.79,14167.79,14167.79,0],["2023-01-13",14167.79,14167.79,14167.79,14167.79,0],["2023-01-16",13490.2,13490.2,13490.2,13490.2,3000],["2023-01-17",13551.8,14429.59,13551.8,14429.59,9000],["2023-01-18",14475.79,14475.79,14167.79,14167.79,4900],["2023-01-19",14167.79,14167.79,14167.79,14167.79,0],["2023-01-27",14783.79,14783.79,14783.79,14783.79,300],["2023-01-30",14783.79,14783.79,14783.79,14783.79,3100],["2023-01-31",14783.79,14937.78,14783.79,14783.79,2400],["2023-02-01",14783.79,14783.79,14475.79,14475.79,2700],["2023-02-02",14783.79,14937.78,14783.79,14783.79,800],["2023-02-03",14783.79,14937.78,14783.79,14799.19,19300],["2023-02-06",14783.79,14937.78,14783.79,14937.78,400],["2023-02-07",14937.78,14937.78,14937.78,14937.78,1900],["2023-02-08",14937.78,14937.78,14783.79,14783.79,1000],["2023-02-09",14968.58,15091.78,14968.58,15091.78,1200],["2023-02-10",14814.59,14814.59,14814.59,14814.59,100],["2023-02-13",15091.78,15091.78,14814.59,14814.59,700],["2023-02-14",14814.59,14814.59,14814.59,14814.59,200],["2023-02-15",14814.59,14814.59,14814.59,14814.59,0],["2023-02-16",14814.59,14814.59,14814.59,14814.59,100],["2023-02-17",14937.78,14937.78,14937.78,14937.78,500],["2023-02-20",15091.78,15091.78,15091.78,15091.78,14300],["2023-02-21",15091.78,15122.58,15091.78,15122.58,300],["2023-02-22",15107.18,15107.18,15107.18,15107.18,3200],["2023-02-23",15107.18,15107.18,15107.18,15107.18,0],["2023-02-24",15245.78,15245.78,15107.18,15107.18,1500],["2023-02-27",15107.18,15122.58,14937.78,15122.58,1400],["2023-02-28",15122.58,15122.58,15122.58,15122.58,1300],["2023-03-01",15122.58,15122.58,15122.58,15122.58,500],["2023-03-02",15122.58,15122.58,15122.58,15122.58,1000],["2023-03-03",15122.58,15122.58,15122.58,15122.58,0],["2023-03-06",14475.79,15122.58,14475.79,15122.58,500],["2023-03-07",15122.58,15122.58,15122.58,15122.58,0],["2023-03-08",15122.58,15122.58,15122.58,15122.58,100],["2023-03-09",15122.58,15122.58,15122.58,15122.58,300],["2023-03-10",15091.78,15122.58,15091.78,15122.58,200],["2023-03-13",15122.58,15122.58,15122.58,15122.58,0],["2023-03-14",15122.58,15122.58,15122.58,15122.58,0],["2023-03-15",15122.58,15122.58,15122.58,15122.58,0],["2023-03-16",15122.58,15122.58,15122.58,15122.58,0],["2023-03-17",15122.58,15122.58,15122.58,15122.58,0],["2023-03-20",15091.78,15091.78,15091.78,15091.78,5000],["2023-03-21",15091.78,15091.78,14783.79,15091.78,7400],["2023-03-22",15399.78,15707.77,15399.78,15399.78,1100],["2023-03-23",15399.78,15399.78,15399.78,15399.78,1100],["2023-03-24",15399.78,15399.78,15399.78,15399.78,0],["2023-03-27",15399.78,15399.78,15399.78,15399.78,2600],["2023-03-28",15399.78,15399.78,15399.78,15399.78,3400],["2023-03-29",15707.77,16446.96,15707.77,16446.96,900],["2023-03-30",16446.96,16446.96,16446.96,16446.96,0],["2023-03-31",15430.58,16323.76,15430.58,16323.76,300],["2023-04-03",15461.38,16138.97,15461.38,16138.97,1200],["2023-04-04",15615.37,15615.37,15615.37,15615.37,800],["2023-04-05",15707.77,15707.77,15553.77,15553.77,1500],["2023-04-06",16015.77,16015.77,16015.77,16015.77,500],["2023-04-07",16292.96,16292.96,16292.96,16292.96,100],["2023-04-10",16292.96,16292.96,16292.96,16292.96,0],["2023-04-11",16262.16,16262.16,15707.77,16108.17,1400],["2023-04-12",16108.17,16108.17,16108.17,16108.17,300],["2023-04-13",16108.17,16108.17,16108.17,16108.17,0],["2023-04-14",16046.57,16385.36,15923.37,16385.36,2700],["2023-04-17",16015.77,16754.96,16015.77,16754.96,1800],["2023-04-18",16354.56,16354.56,16015.77,16323.76,900],["2023-04-19",16046.57,16292.96,16046.57,16292.96,1100],["2023-04-20",16015.77,16323.76,16015.77,16323.76,800],["2023-04-21",16262.16,16262.16,16262.16,16262.16,500],["2023-04-24",16046.57,16169.77,16015.77,16015.77,25100],["2023-04-25",16323.76,16323.76,16323.76,16323.76,100],["2023-04-26",16015.77,16631.76,16015.77,16631.76,1200],["2023-04-27",16631.76,16631.76,16631.76,16631.76,0],["2023-04-28",16077.37,16539.36,16077.37,16539.36,700],["2023-05-04",16169.77,16323.76,16077.37,16077.37,6900],["2023-05-05",16077.37,16631.76,16077.37,16631.76,700],["2023-05-08",16724.16,16724.16,16169.77,16508.56,4500],["2023-05-09",16724.16,16724.16,16169.77,16169.77,2200],["2023-05-10",16169.77,16169.77,16169.77,16169.77,0],["2023-05-11",16323.76,17278.55,16169.77,17278.55,8900],["2023-05-12",16631.76,16631.76,16600.96,16600.96,2000],["2023-05-15",16631.76,16631.76,16477.76,16631.76,4500],["2023-05-16",16631.76,16631.76,16631.76,16631.76,0],["2023-05-17",16631.76,16939.75,16631.76,16631.76,3900],["2023-05-18",17216.95,17216.95,16939.75,17093.75,6500],["2023-05-19",17186.15,17186.15,16477.76,16939.75,1800],["2023-05-22",17648.14,17648.14,16631.76,16939.75,2500],["2023-05-23",17494.15,17555.75,17062.95,17062.95,1100],["2023-05-24",17247.75,17247.75,17247.75,17247.75,100],["2023-05-25",17247.75,17247.75,17247.75,17247.75,500],["2023-05-26",17555.75,17555.75,16847.36,17524.95,1800],["2023-05-29",17555.75,18017.74,17401.75,17709.74,25400],["2023-05-30",17340.15,17555.75,17309.35,17555.75,3800],["2023-05-31",16742.98,17555.75,16742.98,17555.75,6000],["2023-06-01",17555.75,17555.75,17555.75,17555.75,1000],["2023-06-02",16905.53,17848.34,16905.53,17848.34,8800],["2023-06-05",17100.6,17718.3,17100.6,17718.3,300],["2023-06-06",17685.79,17685.79,16645.45,17523.23,1800],["2023-06-07",17490.72,17490.72,17068.09,17068.09,3100],["2023-06-08",17133.11,17133.11,16808.0,16808.0,3700],["2023-06-09",16808.0,16808.0,16808.0,16808.0,1000],["2023-06-12",16482.89,16482.89,16450.38,16482.89,8800],["2023-06-13",16482.89,17068.09,16482.89,17068.09,4700],["2023-06-14",17068.09,17068.09,17068.09,17068.09,0],["2023-06-15",17068.09,17068.09,17068.09,17068.09,0],["2023-06-16",16482.89,17035.58,16482.89,17035.58,500],["2023-06-19",16905.53,16905.53,16905.53,16905.53,200],["2023-06-20",16905.53,16905.53,16905.53,16905.53,12000],["2023-06-21",17068.09,17068.09,17068.09,17068.09,500],["2023-06-22",17068.09,17230.64,17068.09,17230.64,1600],["2023-06-23",17230.64,17848.34,17230.64,17848.34,6300],["2023-06-26",17848.34,18043.41,17848.34,18043.41,2500],["2023-06-27",17555.75,17978.38,17555.75,17978.38,1100],["2023-06-28",18303.49,18336.0,17880.85,18270.98,5700],["2023-06-29",17945.87,17945.87,17945.87,17945.87,1000],["2023-06-30",18043.41,18043.41,17945.87,17945.87,2200],["2023-07-03",17880.85,17880.85,17880.85,17880.85,2700],["2023-07-04",17880.85,17880.85,17880.85,17880.85,0],["2023-07-05",17880.85,18173.45,17880.85,18140.94,800],["2023-07-06",18173.45,18173.45,18173.45,18173.45,100],["2023-07-07",18140.94,18140.94,18140.94,18140.94,200],["2023-07-10",18140.94,18140.94,18140.94,18140.94,0],["2023-07-11",18043.41,18043.41,17555.75,17555.75,1700],["2023-07-12",17718.3,17718.3,17588.26,17718.3,1400],["2023-07-13",17718.3,18140.94,17588.26,18140.94,2100],["2023-07-14",18043.41,18140.94,17880.85,17880.85,3000],["2023-07-17",17880.85,18043.41,17620.77,18043.41,800],["2023-07-18",17653.28,18108.43,17653.28,18108.43,900],["2023-07-19",18043.41,18043.41,18043.41,18043.41,100],["2023-07-20",17880.85,17880.85,17718.3,17718.3,300],["2023-07-21",17718.3,17880.85,17653.28,17880.85,1300],["2023-07-24",17783.32,17783.32,17750.81,17783.32,1200],["2023-07-25",17815.83,18075.92,17815.83,18075.92,300],["2023-07-26",18043.41,18043.41,18043.41,18043.41,100],["2023-07-27",17978.38,17978.38,17978.38,17978.38,300],["2023-07-28",17978.38,17978.38,17978.38,17978.38,0],["2023-07-31",17913.36,17913.36,17913.36,17913.36,1100],["2023-08-01",17945.87,18108.43,17913.36,18108.43,400],["2023-08-02",18075.92,18075.92,18075.92,18075.92,1000],["2023-08-03",17880.85,17880.85,17783.32,17880.85,4600],["2023-08-04",17848.34,17848.34,17848.34,17848.34,200],["2023-08-07",17750.81,17750.81,17588.26,17588.26,1600],["2023-08-08",17783.32,18043.41,17750.81,17848.34,1800],["2023-08-09",17750.81,18043.41,17750.81,18043.41,500],["2023-08-10",18043.41,18043.41,18043.41,18043.41,400],["2023-08-11",18043.41,18043.41,17880.85,18043.41,1400],["2023-08-14",18043.41,18043.41,18043.41,18043.41,0],["2023-08-15",18043.41,18043.41,17815.83,17815.83,2000],["2023-08-16",17783.32,17815.83,17718.3,17815.83,4200],["2023-08-17",17815.83,17848.34,17815.83,17848.34,1000],["2023-08-18",17848.34,17848.34,17588.26,17588.26,2900],["2023-08-21",17620.77,17718.3,17588.26,17718.3,1200],["2023-08-22",17718.3,17718.3,17718.3,17718.3,0],["2023-08-23",17425.7,17880.85,17425.7,17685.79,2900],["2023-08-24",17718.3,18010.89,17718.3,18010.89,2300],["2023-08-25",17555.75,17978.38,17523.23,17978.38,5200],["2023-08-28",17750.81,17750.81,17718.3,17718.3,2000],["2023-08-29",17718.3,17978.38,17718.3,17978.38,1600],["2023-08-30",17978.38,18368.51,17978.38,18368.51,200],["2023-08-31",17555.75,17750.81,17555.75,17653.28,3700],["2023-09-05",17458.21,17555.75,17393.19,17555.75,5900],["2023-09-06",17555.75,17555.75,17263.15,17263.15,2300],["2023-09-07",17263.15,17458.21,17230.64,17458.21,3100],["2023-09-08",17263.15,17263.15,17230.64,17263.15,3200],["2023-09-11",17263.15,17328.17,17263.15,17328.17,3600],["2023-09-12",16970.55,17230.64,16970.55,17230.64,3800],["2023-09-13",17035.58,17425.7,17035.58,17068.09,2700],["2023-09-14",17068.09,17068.09,17068.09,17068.09,2200],["2023-09-15",17068.09,17230.64,16905.53,17068.09,2500],["2023-09-18",17068.09,17068.09,17068.09,17068.09,1500],["2023-09-19",17003.06,17003.06,16905.53,16905.53,2000],["2023-09-20",16905.53,17295.66,16905.53,17295.66,6100],["2023-09-21",16938.04,17458.21,16905.53,17458.21,14800],["2023-09-22",17165.62,17165.62,17165.62,17165.62,200],["2023-09-25",16710.47,16775.49,16710.47,16710.47,3100],["2023-09-26",16580.43,16612.94,16287.83,16482.89,3100],["2023-09-27",16482.89,16482.89,16482.89,16482.89,300],["2023-09-28",16417.87,16417.87,16417.87,16417.87,4900],["2023-09-29",16255.32,16905.53,16255.32,16905.53,200],["2023-10-02",16905.53,16905.53,16905.53,16905.53,0],["2023-10-03",16580.43,16580.43,16580.43,16580.43,1700],["2023-10-04",16580.43,16580.43,16580.43,16580.43,0],["2023-10-05",16547.92,16547.92,16547.92,16547.92,600],["2023-10-06",16547.92,16547.92,16547.92,16547.92,0],["2023-10-09",16547.92,16547.92,16547.92,16547.92,4600],["2023-10-10",16547.92,16547.92,16547.92,16547.92,700],["2023-10-11",16580.43,16580.43,16580.43,16580.43,100],["2023-10-12",16580.43,16742.98,16580.43,16580.43,7000],["2023-10-13",16580.43,17165.62,16580.43,17165.62,2500],["2023-10-16",17165.62,17393.19,17068.09,17295.66,52800],["2023-10-17",17295.66,17360.68,17198.13,17230.64,15700],["2023-10-18",17230.64,17230.64,16580.43,16580.43,6400],["2023-10-19",17230.64,17230.64,16742.98,17035.58,6800],["2023-10-20",17035.58,17068.09,16580.43,17068.09,700],["2023-10-23",17068.09,17458.21,16970.55,17458.21,1500],["2023-10-24",16938.04,17198.13,16938.04,17198.13,2500],["2023-10-25",17068.09,17328.17,16970.55,17328.17,1100],["2023-10-26",16938.04,17230.64,16580.43,16612.94,8200],["2023-10-27",16812.69,17112.32,16646.23,17112.32,3200],["2023-10-30",17112.32,17112.32,17112.32,17112.32,0],["2023-10-31",17079.03,17079.03,16646.23,16646.23,2600],["2023-11-01",17145.62,17145.62,16679.52,17145.62,2300],["2023-11-02",17145.62,17478.54,17145.62,17478.54,1200],["2023-11-03",17312.08,17478.54,17312.08,17411.96,16700],["2023-11-06",16979.15,17645.0,16979.15,17411.96,3200],["2023-11-07",16979.15,17378.66,16979.15,17378.66,400],["2023-11-08",17345.37,17478.54,17312.08,17478.54,10200],["2023-11-09",17744.88,18210.98,17645.0,18210.98,19700],["2023-11-10",17977.93,17977.93,17977.93,17977.93,6300],["2023-11-13",18510.61,18943.41,18477.31,18743.65,24100],["2023-11-14",19176.46,19176.46,18477.31,18477.31,15900],["2023-11-15",18510.61,19076.58,18477.31,18577.19,29600],["2023-11-16",18577.19,18976.7,18227.62,18876.82,11200],["2023-11-17",18926.76,18926.76,18477.31,18677.07,25400],["2023-11-20",18502.28,19476.09,18477.31,19226.4,17200],["2023-11-21",18976.7,19201.43,18627.13,18951.73,4800],["2023-11-22",18926.76,18926.76,18577.19,18926.76,5000],["2023-11-23",18727.01,18951.73,18627.13,18951.73,7800],["2023-11-24",18477.31,18727.01,18427.38,18477.31,12400],["2023-11-27",19226.4,19226.4,18277.56,18377.44,1900],["2023-11-28",18727.01,18727.01,18727.01,18727.01,3100],["2023-11-29",18227.62,18727.01,18227.62,18727.01,4700],["2023-11-30",18627.13,18627.13,18477.31,18627.13,900],["2023-12-01",18627.13,18627.13,18327.5,18602.16,1700],["2023-12-04",18602.16,18627.13,18327.5,18627.13,3900],["2023-12-05",18527.25,18627.13,18377.44,18627.13,2000],["2023-12-06",18627.13,18627.13,18427.38,18477.31,3700],["2023-12-07",18477.31,18627.13,17203.88,18627.13,11700],["2023-12-08",18627.13,18627.13,18227.62,18602.16,4400],["2023-12-11",18477.31,18602.16,18477.31,18477.31,3100],["2023-12-12",18027.87,18627.13,17977.93,18627.13,1500],["2023-12-13",18627.13,18627.13,18377.44,18577.19,98900],["2023-12-14",18352.47,18577.19,18352.47,18577.19,2200],["2023-12-15",18577.19,18577.19,18277.56,18477.31,2100],["2023-12-18",18427.38,18452.35,18352.47,18352.47,2200],["2023-12-19",18377.44,18477.31,18277.56,18477.31,4600],["2023-12-20",18826.89,18826.89,18826.89,18826.89,200],["2023-12-21",18227.62,18227.62,18227.62,18227.62,900],["2023-12-22",18477.31,18552.22,18227.62,18377.44,1100],["2023-12-25",18427.38,18477.31,18327.5,18327.5,2700],["2023-12-26",18327.5,18352.47,18227.62,18352.47,5200],["2023-12-27",18352.47,18377.44,18352.47,18377.44,5200],["2023-12-28",18352.47,18377.44,18227.62,18377.44,6900],["2023-12-29",18002.9,18402.41,18002.9,18177.68,3600],["2024-01-02",18202.65,18202.65,18152.71,18202.65,8200],["2024-01-03",18327.5,18627.13,18327.5,18577.19,9300],["2024-01-04",18577.19,18727.01,18577.19,18677.07,12100],["2024-01-05",18677.07,18826.89,18677.07,18826.89,11100],["2024-01-08",18826.89,18901.79,18826.89,18876.82,3700],["2024-01-09",18926.76,19076.58,18926.76,19076.58,12700],["2024-01-10",19076.58,19151.49,18976.7,19151.49,20500],["2024-01-11",19076.58,19126.52,18976.7,19126.52,7400],["2024-01-12",19001.67,19076.58,18901.79,18901.79,7000],["2024-01-15",19101.55,19101.55,18901.79,18926.76,6000],["2024-01-16",18951.73,18976.7,18901.79,18976.7,5300],["2024-01-17",19226.4,19725.78,19226.4,19476.09,32500],["2024-01-18",19476.09,19825.66,19451.12,19476.09,12600],["2024-01-19",19501.06,19526.03,19476.09,19476.09,19900],["2024-01-22",19526.03,19526.03,19476.09,19476.09,10600],["2024-01-23",19526.03,19526.03,19476.09,19476.09,6300],["2024-01-24",19476.09,19476.09,19376.21,19476.09,25800],["2024-01-25",19476.09,19476.09,19426.15,19476.09,5800],["2024-01-26",19501.06,19501.06,19476.09,19476.09,4000],["2024-01-29",19326.27,19476.09,19251.36,19476.09,12500],["2024-01-30",19476.09,19476.09,19426.15,19476.09,11000],["2024-01-31",19476.09,19675.84,19376.21,19476.09,6500],["2024-02-01",19476.09,20225.17,19476.09,20225.17,14600],["2024-02-02",20374.98,20374.98,19675.84,19825.66,7900],["2024-02-05",19975.48,20075.35,19825.66,19825.66,4100],["2024-02-06",19825.66,19825.66,19825.66,19825.66,200],["2024-02-07",19975.48,20325.05,19975.48,20325.05,3300],["2024-02-15",20674.62,20674.62,20325.05,20325.05,1400],["2024-02-16",20325.05,20325.05,20325.05,20325.05,100],["2024-02-19",20325.05,20774.49,20325.05,20724.56,2300],["2024-02-20",20724.56,20724.56,20225.17,20374.98,7500],["2024-02-21",20374.98,20424.92,20125.29,20424.92,4400],["2024-02-22",20374.98,20474.86,20374.98,20474.86,2500],["2024-02-23",20474.86,20524.8,20424.92,20424.92,4000],["2024-02-26",20374.98,20474.86,20374.98,20474.86,2600],["2024-02-27",20474.86,20724.56,20474.86,20724.56,2000],["2024-02-28",20474.86,20774.49,20225.17,20724.56,2200],["2024-02-29",20724.56,20774.49,20574.74,20574.74,5900],["2024-03-01",20474.86,20574.74,20474.86,20574.74,1900],["2024-03-04",20574.74,20574.74,19975.48,20250.14,11400],["2024-03-05",20250.14,20574.74,19476.09,20574.74,5400],["2024-03-06",20524.8,20724.56,20524.8,20724.56,1800],["2024-03-07",20524.8,20649.65,20075.35,20649.65,9500],["2024-03-08",20624.68,20624.68,19975.48,20474.86,8600],["2024-03-11",20474.86,20474.86,19975.48,20025.41,2300],["2024-03-12",19675.84,20724.56,19675.84,20474.86,6100],["2024-03-13",20125.29,21223.94,20125.29,20474.86,7400],["2024-03-14",20474.86,20674.62,20474.86,20624.68,12700],["2024-03-15",20974.25,20974.25,20474.86,20724.56,11400],["2024-03-18",20474.86,20724.56,20275.11,20724.56,27300],["2024-03-19",20674.62,20674.62,20275.11,20275.11,2300],["2024-03-20",20275.11,20424.92,20275.11,20424.92,20000],["2024-03-21",20974.25,20974.25,20474.86,20974.25,2200],["2024-03-22",20724.56,20724.56,20474.86,20474.86,4600],["2024-03-25",20824.43,20924.31,20474.86,20874.37,9400],["2024-03-26",20924.31,20924.31,20474.86,20524.8,8300],["2024-03-27",20574.74,20824.43,20524.8,20574.74,9400],["2024-03-28",21074.13,21074.13,20574.74,20574.74,6100],["2024-03-29",20674.62,20774.49,20574.74,20574.74,3800],["2024-04-01",20574.74,20974.25,20574.74,20974.25,8700],["2024-04-02",20624.68,20874.37,20574.74,20874.37,800],["2024-04-03",20874.37,20874.37,20724.56,20724.56,600],["2024-04-04",20874.37,21124.07,20874.37,21124.07,500],["2024-04-05",20624.68,20624.68,20499.83,20499.83,3500],["2024-04-08",20524.8,20649.65,20474.86,20649.65,19400],["2024-04-09",20474.86,20474.86,20374.98,20449.89,2100],["2024-04-10",20424.92,20474.86,20424.92,20474.86,58700],["2024-04-11",20275.11,20474.86,20125.29,20350.02,13600],["2024-04-12",20374.98,20374.98,20175.23,20350.02,19700],["2024-04-15",20325.05,20325.05,20025.41,20025.41,9700],["2024-04-16",20050.38,20050.38,19526.03,19526.03,21100],["2024-04-17",19675.84,19675.84,19476.09,19625.9,8400],["2024-04-19",19625.9,19625.9,19026.64,19376.21,17600],["2024-04-22",19376.21,19476.09,19226.4,19476.09,8400],["2024-04-23",19226.4,19476.09,19226.4,19226.4,16200],["2024-04-24",19476.09,19476.09,19476.09,19476.09,10000],["2024-04-25",19326.27,19476.09,19226.4,19476.09,22300],["2024-04-26",19276.33,19476.09,19226.4,19251.36,25400],["2024-05-02",19476.09,19775.72,19276.33,19775.72,5600],["2024-05-03",19775.72,19775.72,19625.9,19625.9,3400],["2024-05-06",19650.87,19975.48,19650.87,19975.48,4100],["2024-05-07",20000.44,20125.29,19975.48,19975.48,11300],["2024-05-08",19775.72,19975.48,19775.72,19975.48,7800],["2024-05-09",19975.48,20075.35,19975.48,20075.35,4800],["2024-05-10",19875.6,20150.26,19725.78,20150.26,6800],["2024-05-13",20225.17,20474.86,20125.29,20474.86,2500],["2024-05-14",20474.86,20474.86,20474.86,20474.86,4300],["2024-05-15",20474.86,20474.86,20474.86,20474.86,2600],["2024-05-16",20474.86,20474.86,20474.86,20474.86,1700],["2024-05-17",20474.86,20624.68,20474.86,20624.68,3500],["2024-05-20",20374.98,20974.25,20325.05,20974.25,4700],["2024-05-21",20474.86,20774.49,20275.11,20374.98,8400],["2024-05-22",20424.92,20424.92,20374.98,20374.98,8000],["2024-05-23",20424.92,20424.92,20325.05,20424.92,9900],["2024-05-24",20724.56,20724.56,20374.98,20474.86,11200],["2024-05-27",20424.92,20724.56,20424.92,20474.86,4100],["2024-05-28",20474.86,20524.8,20474.86,20524.8,12300],["2024-05-29",20524.8,20724.56,20524.8,20724.56,6900],["2024-05-30",20474.86,20724.56,20474.86,20474.86,4600],["2024-05-31",20474.86,20674.62,20474.86,20474.86,7200],["2024-06-03",20474.86,20499.83,20474.86,20499.83,300],["2024-06-04",20474.86,20874.37,20225.17,20474.86,9200],["2024-06-05",20474.86,20824.43,20474.86,20824.43,3100],["2024-06-06",20674.62,20774.49,20674.62,20724.56,7200],["2024-06-07",20674.62,20774.49,20574.74,20574.74,7600],["2024-06-10",20574.74,20574.74,20574.74,20574.74,4600],["2024-06-11",20549.77,20574.74,20474.86,20574.74,9900],["2024-06-12",20574.74,20874.37,20574.74,20874.37,59500],["2024-06-13",20949.28,21473.64,20949.28,21124.07,4000],["2024-06-14",20974.25,20974.25,20749.53,20749.53,5900],["2024-06-17",20749.53,20774.49,20749.53,20749.53,5600],["2024-06-18",20749.53,21273.88,20749.53,21074.13,3300],["2024-06-19",21074.13,21223.94,20874.37,20874.37,7600],["2024-06-20",20824.43,21174.0,20774.49,21074.13,6200],["2024-06-21",20974.25,21174.0,20974.25,21074.13,6600],["2024-06-24",21223.94,21598.48,21074.13,21124.07,17300],["2024-06-25",21174.0,21223.94,21174.0,21198.97,6700],["2024-06-26",21198.97,21423.7,21124.07,21423.7,12100],["2024-06-27",21423.7,21573.51,21174.0,21174.0,4800],["2024-06-28",21174.0,21348.79,21024.19,21348.79,13100],["2024-07-01",21348.79,21473.64,21323.82,21473.64,5200],["2024-07-02",21423.7,21573.51,21373.76,21473.64,11900],["2024-07-03",21573.51,21973.02,21573.51,21823.21,5500],["2024-07-04",21873.15,21873.15,21573.51,21823.21,4100],["2024-07-05",21823.21,21923.08,21723.33,21848.18,8900],["2024-07-08",21873.15,21873.15,21698.36,21873.15,12000],["2024-07-09",21823.21,21873.15,21723.33,21873.15,5100],["2024-07-10",22222.72,22272.66,21174.0,21973.02,17100],["2024-07-11",21973.02,21973.02,21973.02,21973.02,5500],["2024-07-12",21973.02,21973.02,21823.21,21973.02,6300],["2024-07-15",21973.02,21973.02,21823.21,21873.15,1200],["2024-07-16",21873.15,21973.02,21873.15,21973.02,3400],["2024-07-17",22022.96,22622.23,22022.96,22372.53,7300],["2024-07-18",22372.53,22472.41,22272.66,22422.47,11300],["2024-07-19",22272.66,22422.47,22122.84,22422.47,3300],["2024-07-22",22422.47,22422.47,21973.02,22222.72,11900],["2024-07-23",21473.64,21648.42,21473.64,21473.64,3100],["2024-07-24",21473.64,21848.18,21273.88,21848.18,2500],["2024-07-25",21723.33,21973.02,21024.19,21973.02,4300],["2024-07-26",21973.02,22122.84,21973.02,22122.84,2600],["2024-07-29",22172.78,22172.78,21473.64,21973.02,10900],["2024-07-30",21723.33,21723.33,21473.64,21473.64,3800],["2024-07-31",21973.02,21973.02,21923.08,21923.08,1600],["2024-08-01",21898.11,21898.11,21473.64,21873.15,9200],["2024-08-02",21323.82,21473.64,20974.25,21373.76,18700],["2024-08-05",21323.82,21323.82,20974.25,21323.82,6700],["2024-08-06",21323.82,21323.82,20974.25,21323.82,4000],["2024-08-07",21323.82,21323.82,21323.82,21323.82,1100],["2024-08-08",21323.82,21423.7,21273.88,21323.82,9500],["2024-08-09",21024.19,21124.07,21024.19,21124.07,800],["2024-08-12",21273.88,21423.7,21223.94,21423.7,2900],["2024-08-13",21273.88,21473.64,21223.94,21473.64,4100],["2024-08-14",21473.64,21473.64,21448.67,21448.67,1500],["2024-08-15",21448.67,21448.67,21448.67,21448.67,400],["2024-08-16",21448.67,21623.45,21298.85,21623.45,13400],["2024-08-19",21573.51,21623.45,21573.51,21573.51,4300],["2024-08-20",21473.64,21573.51,21473.64,21573.51,5700],["2024-08-21",21548.54,21548.54,21473.64,21473.64,1600],["2024-08-22",21373.76,21373.76,21074.13,21373.76,14300],["2024-08-23",21373.76,21373.76,21273.88,21373.76,4800],["2024-08-26",21848.18,21848.18,21223.94,21448.67,5100],["2024-08-27",21273.88,21273.88,21024.19,21124.07,8100],["2024-08-28",21124.07,21373.76,20974.25,21373.76,4900],["2024-08-29",21124.07,21348.79,20974.25,21323.82,5900],["2024-08-30",21124.07,21273.88,20974.25,21273.88,3600],["2024-09-04",21423.7,21473.64,21024.19,21273.88,5300],["2024-09-05",21373.76,21873.15,21273.88,21423.7,26300],["2024-09-06",21423.7,21423.7,21223.94,21423.7,9700],["2024-09-09",21423.7,21423.7,21423.7,21423.7,0],["2024-09-10",21124.07,21398.73,20974.25,21223.94,13600],["2024-09-11",20974.25,21348.79,20974.25,21298.85,14300],["2024-09-12",21149.03,21348.79,21099.1,21298.85,2400],["2024-09-13",21298.85,21298.85,21223.94,21298.85,1000],["2024-09-16",21323.82,21373.76,21174.0,21323.82,11500],["2024-09-17",21373.76,21373.76,20974.25,21149.03,6500],["2024-09-18",21149.03,21223.94,21149.03,21223.94,6200],["2024-09-19",21223.94,21273.88,21124.07,21124.07,2600],["2024-09-20",21228.9,21543.4,21124.07,21386.15,4200],["2024-09-23",21176.48,21386.15,21176.48,21386.15,7400],["2024-09-24",21228.9,21228.9,21124.07,21124.07,4200],["2024-09-25",21150.27,21281.32,21150.27,21228.9,1100],["2024-09-26",21228.9,21228.9,21124.07,21176.48,7600],["2024-09-27",21176.48,21176.48,21150.27,21150.27,1300],["2024-09-30",21019.23,21700.65,21019.23,21543.4,36640],["2024-10-01",21490.98,21543.4,21464.78,21490.98,1300],["2024-10-02",21464.78,21648.24,21464.78,21490.98,11600],["2024-10-03",21543.4,21648.24,21490.98,21490.98,4200],["2024-10-04",21517.19,21674.44,21490.98,21517.19,3400],["2024-10-07",21622.03,21622.03,21543.4,21595.82,4800],["2024-10-08",21595.82,22251.03,21595.82,22251.03,5000],["2024-10-09",22224.82,22224.82,22224.82,22224.82,1100],["2024-10-10",22224.82,22277.24,22172.41,22172.41,4100],["2024-10-11",22303.45,22539.33,22303.45,22486.91,1700],["2024-10-14",22906.24,22906.24,22172.41,22696.58,6700],["2024-10-15",22277.24,22329.66,22277.24,22329.66,6000],["2024-10-16",22329.66,22434.49,22329.66,22434.49,200],["2024-10-17",22434.49,22434.49,22434.49,22434.49,1800],["2024-10-18",22434.49,22434.49,22277.24,22277.24,9300],["2024-10-21",22277.24,22329.66,22172.41,22172.41,2900],["2024-10-22",22146.2,22146.2,22015.15,22015.15,1200],["2024-10-23",22015.15,22015.15,22015.15,22015.15,300],["2024-10-24",22015.15,22277.24,21805.49,21805.49,1500],["2024-10-25",21857.9,22015.15,21857.9,22015.15,500],["2024-10-28",21805.49,21988.95,21753.07,21988.95,8200],["2024-10-29",21753.07,21753.07,21753.07,21753.07,200],["2024-10-30",21753.07,21753.07,21700.65,21700.65,700],["2024-10-31",22172.41,22172.41,21700.65,21700.65,3300],["2024-11-01",21700.65,21700.65,21569.61,21569.61,500],["2024-11-04",21569.61,22015.15,21543.4,21595.82,2800],["2024-11-05",21333.73,21595.82,21333.73,21595.82,6400],["2024-11-06",21962.74,22015.15,21962.74,22015.15,5600],["2024-11-07",22015.15,22015.15,22015.15,22015.15,400],["2024-11-08",22015.15,22198.61,22015.15,22198.61,3600],["2024-11-11",21753.07,22015.15,21753.07,22015.15,700],["2024-11-12",22015.15,22198.61,21805.49,22198.61,6200],["2024-11-13",22198.61,22198.61,22015.15,22015.15,4200],["2024-11-14",21857.9,22015.15,21831.7,22015.15,6600],["2024-11-15",22015.15,22015.15,21857.9,22015.15,10100],["2024-11-18",21988.95,21988.95,21988.95,21988.95,2000],["2024-11-19",21674.44,22015.15,21595.82,22015.15,3200],["2024-11-20",21726.86,22015.15,21490.98,22015.15,2400],["2024-11-21",21988.95,21988.95,21988.95,21988.95,300],["2024-11-22",21595.82,21962.74,21595.82,21857.9,900],["2024-11-25",21648.24,21648.24,21490.98,21648.24,2800],["2024-11-26",21543.4,21805.49,21228.9,21648.24,9900],["2024-11-27",21228.9,21700.65,20966.81,21700.65,4400],["2024-11-28",21700.65,21700.65,21490.98,21700.65,3200],["2024-11-29",21753.07,21753.07,21228.9,21595.82,2600],["2024-12-02",21543.4,21543.4,21543.4,21543.4,100],["2024-12-03",21543.4,21543.4,21281.32,21543.4,5200],["2024-12-04",21543.4,21543.4,21281.32,21307.52,6400],["2024-12-05",21307.52,21543.4,21307.52,21543.4,1100],["2024-12-06",21543.4,22119.99,21543.4,21753.07,3500],["2024-12-09",21753.07,21753.07,21753.07,21753.07,2000],["2024-12-10",21753.07,21753.07,21490.98,21700.65,5400],["2024-12-11",21490.98,21700.65,21412.36,21700.65,2100],["2024-12-12",21700.65,22119.99,21648.24,21648.24,5600],["2024-12-13",21700.65,21910.32,21700.65,21753.07,1500],["2024-12-16",21857.9,21857.9,21753.07,21779.28,3600],["2024-12-17",21805.49,22015.15,21805.49,21831.7,6200],["2024-12-18",21831.7,22015.15,21831.7,22015.15,4100],["2024-12-19",21857.9,21884.11,21857.9,21884.11,3000],["2024-12-20",21910.32,23011.08,21910.32,22984.87,34100],["2024-12-23",22801.41,23587.67,22801.41,22801.41,900],["2024-12-24",22801.41,22958.66,22460.7,22513.12,22400],["2024-12-25",22775.2,22801.41,22382.07,22696.58,3300],["2024-12-26",22172.41,22539.33,21962.74,22539.33,14900],["2024-12-27",22696.58,22696.58,22329.66,22539.33,2700],["2024-12-30",22539.33,22539.33,22093.78,22093.78,800],["2024-12-31",22146.2,22277.24,22119.99,22172.41,2800],["2025-01-02",22172.41,22172.41,22146.2,22146.2,3600],["2025-01-03",22172.41,22198.61,22172.41,22198.61,600],["2025-01-06",22119.99,22277.24,22015.15,22277.24,3800],["2025-01-07",22119.99,22224.82,21962.74,22224.82,7200],["2025-01-08",22224.82,22224.82,21910.32,21962.74,6800],["2025-01-09",21962.74,21962.74,21962.74,21962.74,2500],["2025-01-10",21962.74,21962.74,21753.07,21753.07,3200],["2025-01-13",21962.74,21962.74,21700.65,21962.74,7900],["2025-01-14",21962.74,21962.74,21753.07,21753.07,2500],["2025-01-15",21857.9,21857.9,21753.07,21805.49,1200],["2025-01-16",21805.49,21962.74,21490.98,21490.98,7100],["2025-01-17",21490.98,21910.32,21490.98,21910.32,4100],["2025-01-20",21569.61,21988.95,21569.61,21648.24,9100],["2025-01-21",21438.57,21648.24,21386.15,21622.03,4900],["2025-01-22",21490.98,21490.98,21386.15,21386.15,5000],["2025-01-23",21648.24,21753.07,21438.57,21753.07,3200],["2025-01-24",21857.9,21857.9,21595.82,21595.82,3900],["2025-02-03",21857.9,21857.9,21490.98,21490.98,4500],["2025-02-04",21490.98,21490.98,21386.15,21490.98,1700],["2025-02-05",21648.24,21805.49,21569.61,21805.49,7200],["2025-02-06",21910.32,22015.15,21674.44,21988.95,2500],["2025-02-07",22277.24,22434.49,22015.15,22355.87,3700],["2025-02-10",22015.15,22329.66,22015.15,22329.66,3200],["2025-02-11",22015.15,22539.33,22015.15,22329.66,14400],["2025-02-12",22539.33,22539.33,22329.66,22486.91,2200],["2025-02-13",22434.49,22434.49,22119.99,22277.24,4700],["2025-02-14",22539.33,23168.33,22539.33,23168.33,39400],["2025-02-17",23220.75,23378.0,23063.5,23194.54,14500],["2025-02-18",23063.5,23325.58,22853.83,23325.58,7900],["2025-02-19",23849.75,23849.75,23482.83,23640.08,14500],["2025-02-20",24111.84,24636.01,23587.67,24216.67,69500],["2025-02-21",24216.67,24242.88,24111.84,24242.88,10200],["2025-02-24",25160.18,25160.18,24111.84,24269.09,16400],["2025-02-25",24164.25,24269.09,24164.25,24269.09,23700],["2025-02-26",24269.09,25946.43,24138.04,25160.18,45400],["2025-02-27",24898.09,25160.18,24740.84,25160.18,12400],["2025-02-28",25002.93,25527.1,24793.26,25107.76,28500],["2025-03-03",25160.18,25579.51,25107.76,25343.64,18100],["2025-03-04",25422.26,25422.26,25369.85,25422.26,14000],["2025-03-05",25422.26,25631.93,25317.43,25579.51,13900],["2025-03-06",25474.68,25684.35,25422.26,25684.35,4700],["2025-03-07",25762.97,25946.43,25474.68,25841.6,9400],["2025-03-10",25841.6,26156.1,25527.1,25894.02,7700],["2025-03-11",25710.56,25867.81,25160.18,25867.81,8900],["2025-03-12",25527.1,25684.35,24688.42,25002.93,12500],["2025-03-13",24636.01,24950.51,24636.01,24845.67,21700],["2025-03-14",24688.42,24871.88,24269.09,24871.88,25100],["2025-03-17",24321.5,24845.67,23587.67,24111.84,25300],["2025-03-18",24793.26,24793.26,23849.75,24111.84,7400],["2025-03-19",23613.87,24426.34,23587.67,24426.34,14600],["2025-03-20",24478.76,24478.76,23902.17,24111.84,5800],["2025-03-21",24111.84,24111.84,24111.84,24111.84,5800],["2025-03-24",24111.84,24111.84,23902.17,23902.17,600],["2025-03-25",24111.84,24583.59,24111.84,24373.92,12700],["2025-03-26",24636.01,24636.01,24216.67,24269.09,8100],["2025-03-27",24347.71,24347.71,24321.5,24347.71,3400],["2025-03-28",24347.71,25527.1,24347.71,24347.71,20600],["2025-03-31",24452.55,24609.8,24111.84,24504.96,13300],["2025-04-01",24111.84,24347.71,23849.75,24111.84,19700],["2025-04-02",24111.84,24111.84,23875.96,24111.84,12200],["2025-04-03",23063.5,23063.5,22434.49,22434.49,44600],["2025-04-04",21490.98,21543.4,20888.19,21490.98,31800],["2025-04-08",19997.1,20075.72,19997.1,19997.1,77200],["2025-04-09",18686.67,20495.06,18608.05,19918.47,34900],["2025-04-10",21307.52,21307.52,21097.86,21307.52,48900],["2025-04-11",21988.95,21988.95,20757.15,20966.81,28500],["2025-04-14",20993.02,21490.98,20966.81,21045.44,5500],["2025-04-15",20993.02,21019.23,20390.23,20442.64,15500],["2025-04-16",20442.64,20861.98,20416.44,20861.98,7000],["2025-04-17",20861.98,20861.98,20809.56,20809.56,7700],["2025-04-18",20809.56,21071.65,20704.73,20914.4,14700],["2025-04-21",20652.31,20730.94,20652.31,20704.73,28800],["2025-04-22",20285.39,20442.64,19708.81,20311.6,16800],["2025-04-23",20311.6,20416.44,19997.1,20337.81,6500],["2025-04-24",20809.56,20809.56,20337.81,20337.81,9500],["2025-04-25",20364.02,20704.73,20232.98,20337.81,15300],["2025-04-28",20337.81,20337.81,20180.56,20180.56,8200],["2025-04-29",20180.56,20416.44,20075.72,20075.72,20500],["2025-05-05",20206.77,20206.77,20101.93,20101.93,29300],["2025-05-06",20206.77,20232.98,20206.77,20206.77,3400],["2025-05-07",20206.77,20259.18,20206.77,20259.18,11900],["2025-05-08",20259.18,20652.31,20259.18,20652.31,24200],["2025-05-09",20704.73,20704.73,20442.64,20495.06,21700],["2025-05-12",20495.06,20966.81,20495.06,20966.81,4100],["2025-05-13",21202.69,21202.69,20835.77,20861.98,5200],["2025-05-14",20861.98,20966.81,20861.98,20966.81,3700],["2025-05-15",20966.81,21097.86,20966.81,21019.23,2100],["2025-05-16",21019.23,21202.69,21019.23,21202.69,1700],["2025-05-19",20966.81,21150.27,20704.73,21150.27,9600],["2025-05-20",21150.27,21176.48,20966.81,21176.48,3100],["2025-05-21",21176.48,21176.48,20966.81,20966.81,4500],["2025-05-22",21071.65,21071.65,21071.65,21071.65,100],["2025-05-23",20966.81,20993.02,20966.81,20966.81,2100],["2025-05-26",20966.81,21595.82,20966.81,21595.82,10000],["2025-05-27",21438.57,21726.86,21438.57,21569.61,11400],["2025-05-28",21543.4,21543.4,21333.73,21333.73,800],["2025-05-29",21386.15,21490.98,21333.73,21386.15,5600],["2025-05-30",21386.15,21412.36,21281.32,21281.32,2800],["2025-06-02",21281.32,21281.32,21281.32,21281.32,2800],["2025-06-03",21307.52,21438.57,21281.32,21438.57,2000],["2025-06-04",21438.57,21438.57,21307.52,21386.15,5900],["2025-06-05",22015.15,22015.15,21386.15,21490.98,14400],["2025-06-06",21490.98,21543.4,21386.15,21438.57,12300],["2025-06-09",21412.36,21412.36,21228.9,21228.9,3100],["2025-06-10",21228.9,21281.32,21228.9,21228.9,9200],["2025-06-11",21700.65,21700.65,21700.65,21700.65,3800],["2025-06-12",21700.65,21700.65,21700.65,21700.65,0],["2025-06-13",21019.23,21490.98,21019.23,21490.98,400],["2025-06-16",21490.98,21490.98,21490.98,21490.98,0],["2025-06-17",21333.73,21333.73,21228.9,21228.9,26800],["2025-06-18",21228.9,21464.78,21228.9,21464.78,48000],["2025-06-19",21071.65,21464.78,21071.65,21464.78,300],["2025-06-20",21228.9,21228.9,21228.9,21228.9,4600],["2025-06-23",21228.9,21490.98,21176.48,21490.98,6700],["2025-06-24",21490.98,21490.98,21386.15,21386.15,15100],["2025-06-25",21228.9,21490.98,21228.9,21490.98,6000],["2025-06-26",21490.98,21700.65,21490.98,21700.65,17700],["2025-06-27",21700.65,21700.65,21674.44,21700.65,11000],["2025-06-30",21700.65,21700.65,21700.65,21700.65,10800],["2025-07-01",21910.32,21910.32,21543.4,21543.4,2900],["2025-07-02",21595.82,21753.07,21595.82,21753.07,3200],["2025-07-03",21962.74,21962.74,21726.86,21726.86,7700],["2025-07-04",21490.98,21726.86,21490.98,21726.86,6200],["2025-07-07",21726.86,21884.11,21726.86,21831.7,10200],["2025-07-08",23351.79,23351.79,22539.33,22539.33,10900],["2025-07-09",22486.91,22565.53,22486.91,22539.33,8100],["2025-07-10",22539.33,22748.99,22539.33,22722.78,15500],["2025-07-11",22591.74,22748.99,22539.33,22748.99,19600],["2025-07-14",22801.41,22853.83,22696.58,22801.41,16300],["2025-07-15",22801.41,23325.58,22801.41,22984.87,8100],["2025-07-16",22984.87,23273.16,22984.87,23063.5,5900],["2025-07-17",23063.5,23063.5,22801.41,23063.5,21200],["2025-07-18",23063.5,23168.33,23037.29,23115.91,7500],["2025-07-21",23115.91,23535.25,23115.91,23378.0,14100],["2025-07-22",23168.33,23168.33,23089.7,23089.7,3700],["2025-07-23",23142.12,23587.67,23142.12,23587.67,10000],["2025-07-24",23587.67,23587.67,23378.0,23456.62,2400],["2025-07-25",23456.62,23456.62,23063.5,23089.7,2100],["2025-07-28",23089.7,23509.04,23089.7,23509.04,1000],["2025-07-29",23509.04,23509.04,22853.83,22853.83,7100],["2025-07-30",22880.04,23063.5,22880.04,23063.5,1500],["2025-07-31",23063.5,23115.91,23063.5,23115.91,7900],["2025-08-01",23168.33,23325.58,23168.33,23325.58,9400],["2025-08-04",23430.41,23535.25,23430.41,23535.25,500],["2025-08-05",23378.0,23561.46,23168.33,23325.58,37300],["2025-08-06",23325.58,23561.46,23325.58,23561.46,800],["2025-08-07",23273.16,23744.92,23273.16,23718.71,35800],["2025-08-08",23718.71,23849.75,23692.5,23744.92,10500],["2025-08-11",24557.38,25238.8,23954.59,25160.18,55300],["2025-08-12",25265.01,25684.35,25160.18,25265.01,64200],["2025-08-13",25658.14,25894.02,25474.68,25579.51,61000],["2025-08-14",26365.77,26365.77,25631.93,25946.43,48800],["2025-08-15",26156.1,26208.52,25684.35,25684.35,80100],["2025-08-18",25894.02,25894.02,25579.51,25684.35,12000],["2025-08-19",25894.02,25894.02,25527.1,25684.35,10800],["2025-08-20",25684.35,25684.35,24636.01,25553.3,17700],["2025-08-21",25553.3,25579.51,23771.13,23771.13,16100],["2025-08-22",24164.25,24636.01,24111.84,24400.13,42100],["2025-08-25",24871.88,25998.85,24819.47,25107.76,19200],["2025-08-26",25841.6,25841.6,25133.97,25448.47,19000],["2025-08-27",25448.47,25527.1,25186.39,25238.8,23300],["2025-08-28",24651.85,25154.95,24512.1,24540.05,24900],["2025-08-29",24568.0,24651.85,24092.85,24595.95,10600],["2025-09-03",24316.45,24316.45,23813.36,24036.95,16100],["2025-09-04",24036.95,24036.95,23925.15,23925.15,9300],["2025-09-05",23869.26,24204.65,23757.46,23897.21,15400],["2025-09-08",23869.26,24036.95,23505.91,24036.95,12800],["2025-09-09",23757.46,23757.46,23757.46,23757.46,1100],["2025-09-10",23757.46,23869.26,23757.46,23841.31,6600],["2025-09-11",23841.31,23841.31,23477.96,23757.46,13100],["2025-09-12",23981.05,23981.05,23757.46,23757.46,5200],["2025-09-15",23757.46,23981.05,23477.96,23589.76,5300],["2025-09-16",23757.46,23869.26,23701.56,23813.36,1800],["2025-09-17",23813.36,23869.26,23701.56,23869.26,6100],["2025-09-18",23869.26,23981.05,23869.26,23981.05,13900],["2025-09-19",24148.75,24204.65,24036.95,24036.95,1900],["2025-09-22",24036.95,24260.55,24036.95,24260.55,9000],["2025-09-23",24260.55,24260.55,24092.85,24260.55,7000],["2025-09-24",24428.25,24484.15,24260.55,24456.2,8300],["2025-09-25",24456.2,24595.95,24456.2,24484.15,4700],["2025-09-26",24512.1,24707.75,24512.1,24595.95,6800],["2025-09-29",24763.65,24931.35,24763.65,24763.65,9500],["2025-09-30",24763.65,24931.35,24763.65,24875.45,17200],["2025-10-01",24763.65,25071.1,24763.65,25071.1,6100],["2025-10-02",25071.1,25099.05,24987.25,24987.25,12200],["2025-10-03",24987.25,25015.2,24400.3,25015.2,2300],["2025-10-06",25015.2,25071.1,24595.95,25015.2,2000],["2025-10-07",24959.3,24959.3,24959.3,24959.3,2600],["2025-10-08",24959.3,24959.3,24707.75,24931.35,12100],["2025-10-09",24931.35,24931.35,24931.35,24931.35,600],["2025-10-10",24931.35,25099.05,24931.35,25099.05,7400],["2025-10-13",24036.95,24987.25,24036.95,24987.25,7800],["2025-10-14",24987.25,24987.25,24987.25,24987.25,1000],["2025-10-15",24484.15,24484.15,24484.15,24484.15,1000],["2025-10-16",24484.15,24484.15,24484.15,24484.15,0],["2025-10-17",24484.15,24484.15,24484.15,24484.15,0],["2025-10-20",23869.26,23869.26,23869.26,23869.26,600],["2025-10-21",23897.21,24595.95,23897.21,24595.95,5900],["2025-10-22",24064.9,24204.65,24036.95,24204.65,2100],["2025-10-23",25015.2,25015.2,24204.65,24260.55,3900],["2025-10-24",24260.55,24260.55,24204.65,24260.55,1300],["2025-10-27",24288.5,24288.5,24148.75,24260.55,4900],["2025-10-28",24260.55,24260.55,24260.55,24260.55,1200],["2025-10-29",24260.55,24316.45,24260.55,24316.45,1600],["2025-10-30",24344.4,25099.05,24344.4,24987.25,3900],["2025-10-31",24595.95,24735.7,24260.55,24316.45,4100],["2025-11-03",24484.15,24707.75,24484.15,24512.1,11500],["2025-11-04",24512.1,24707.75,24512.1,24707.75,900],["2025-11-05",24595.95,24875.45,24595.95,24595.95,4400],["2025-11-06",24595.95,24595.95,24595.95,24595.95,2300],["2025-11-07",24595.95,24595.95,24484.15,24484.15,1400],["2025-11-10",24484.15,24484.15,24316.45,24484.15,6900],["2025-11-11",24484.15,24791.6,24484.15,24791.6,2200],["2025-11-12",24595.95,24875.45,24595.95,24875.45,6500],["2025-11-13",24875.45,24875.45,24875.45,24875.45,100],["2025-11-14",24623.9,25154.95,24623.9,25154.95,3600],["2025-11-17",25154.95,25154.95,25154.95,25154.95,10100],["2025-11-18",25154.95,25322.65,25154.95,25238.8,2300],["2025-11-19",25266.75,25350.6,25238.8,25238.8,8500],["2025-11-20",25154.95,25238.8,25154.95,25154.95,7100],["2025-11-21",25154.95,25378.55,25154.95,25378.55,7500],["2025-11-24",25154.95,25378.55,25154.95,25378.55,3700],["2025-11-25",25210.85,25378.55,25154.95,25266.75,5400],["2025-11-26",25182.9,25434.45,25154.95,25406.5,26300],["2025-11-27",25490.35,25993.45,25490.35,25713.95,5800],["2025-11-28",25741.9,25741.9,25713.95,25713.95,3100],["2025-12-01",25713.95,25881.65,25713.95,25881.65,2800],["2025-12-02",25713.95,25881.65,25713.95,25881.65,5600],["2025-12-03",25881.65,25937.55,25769.85,25937.55,13900],["2025-12-04",25937.55,26552.45,25881.65,26552.45,5400],["2025-12-05",26831.95,26831.95,26524.5,26524.5,500],["2025-12-08",26440.65,26440.65,26272.95,26272.95,600],["2025-12-09",26272.95,26468.6,26272.95,26468.6,6600],["2025-12-10",26496.55,26496.55,26496.55,26496.55,2000],["2025-12-11",26496.55,26496.55,26496.55,26496.55,200],["2025-12-12",26496.55,26496.55,25993.45,25993.45,1500],["2025-12-15",26077.3,26831.95,26049.35,26776.05,29600],["2025-12-16",26776.05,26776.05,26776.05,26776.05,0],["2025-12-17",26664.25,26664.25,26664.25,26664.25,200],["2025-12-18",26664.25,26664.25,26664.25,26664.25,0],["2025-12-19",26552.45,26552.45,25797.8,25797.8,3300],["2025-12-22",25490.35,25769.85,25322.65,25769.85,11600],["2025-12-23",25769.85,26217.05,25769.85,26049.35,9300],["2025-12-24",26049.35,26105.25,25713.95,25881.65,5200],["2025-12-25",26049.35,26049.35,25993.45,25993.45,200],["2025-12-26",25546.25,26049.35,25490.35,25993.45,15300],["2025-12-29",25993.45,25993.45,25993.45,25993.45,100],["2025-12-30",25993.45,25993.45,25993.45,25993.45,0],["2025-12-31",26021.4,26328.85,26021.4,26272.95,14400],["2026-01-05",26272.95,26831.95,26272.95,26831.95,2500],["2026-01-06",26776.05,26887.85,26300.9,26887.85,8200],["2026-01-07",26887.85,26887.85,26608.35,26608.35,2600],["2026-01-08",26608.35,26720.15,26608.35,26664.25,4300],["2026-01-09",26608.35,26943.75,26272.95,26943.75,9500],["2026-01-12",26887.85,26943.75,26887.85,26943.75,2000],["2026-01-13",26887.85,26943.75,26831.95,26887.85,4600],["2026-01-14",26887.85,26887.85,26831.95,26831.95,600],["2026-01-15",27111.45,27111.45,26804.0,26831.95,7700],["2026-01-16",26831.95,26831.95,26831.95,26831.95,2400],["2026-01-19",26831.95,26943.75,26831.95,26831.95,2300],["2026-01-20",26356.8,28508.95,26356.8,27949.95,22100],["2026-01-21",28341.25,28341.25,27670.45,27810.2,12900],["2026-01-22",27670.45,28117.65,27390.95,27390.95,5200],["2026-01-23",27922.0,27922.0,27390.95,27670.45,7100],["2026-01-26",27670.45,27670.45,27139.4,27390.95,4100],["2026-01-27",26943.75,27390.95,26831.95,27111.45,2700],["2026-01-28",27111.45,27111.45,27111.45,27111.45,0],["2026-01-29",26887.85,27390.95,26831.95,27390.95,2400],["2026-01-30",26943.75,27558.65,26831.95,27558.65,4100],["2026-02-02",27558.65,27558.65,27558.65,27558.65,0],["2026-02-03",26943.75,27502.75,26831.95,27167.35,16700],["2026-02-04",27446.85,27558.65,27167.35,27558.65,1500],["2026-02-05",27558.65,27558.65,27111.45,27111.45,900],["2026-02-06",27111.45,27111.45,26664.25,26831.95,4800],["2026-02-09",26887.85,26887.85,26831.95,26831.95,1100],["2026-02-10",26552.45,26552.45,25993.45,26272.95,22100],["2026-02-11",26272.95,26552.45,26161.15,26412.7,57500],["2026-02-12",26496.55,26496.55,26272.95,26300.9,5000],["2026-02-13",26300.9,27390.95,26272.95,27055.55,17100],["2026-02-23",27167.35,27390.95,27167.35,27167.35,5300],["2026-02-24",27195.3,27390.95,27111.45,27390.95,12300],["2026-02-25",27390.95,27390.95,27167.35,27390.95,2200],["2026-02-26",27390.95,27838.15,27055.55,27335.05,16400],["2026-02-27",27335.05,27390.95,27055.55,27335.05,6400],["2026-03-02",26356.8,27307.1,26356.8,26831.95,9600],["2026-03-03",26887.85,27390.95,26887.85,27390.95,2400],["2026-03-04",26552.45,27390.95,26272.95,27223.25,8500],["2026-03-05",26887.85,27083.5,26552.45,27083.5,23800],["2026-03-06",27083.5,27083.5,26272.95,26748.1,11500],["2026-03-09",25993.45,26272.95,24903.4,25797.8,31500],["2026-03-10",27251.2,27251.2,25853.7,26804.0,11700],["2026-03-11",27279.15,27279.15,26608.35,26943.75,11100],["2026-03-12",27167.35,27167.35,26831.95,27055.55,24100],["2026-03-13",27055.55,27111.45,26915.8,26915.8,7100],["2026-03-16",26915.8,26971.7,26859.9,26971.7,1800],["2026-03-17",26384.75,26971.7,26300.9,26971.7,11200],["2026-03-18",26384.75,26915.8,26328.85,26915.8,1400],["2026-03-19",26468.6,26887.85,26384.75,26887.85,4400],["2026-03-20",26859.9,26943.75,26831.95,26943.75,9600],["2026-03-23",26887.85,26887.85,26133.2,26272.95,6900],["2026-03-24",26272.95,26272.95,26105.25,26272.95,19800],["2026-03-25",26664.25,26831.95,26664.25,26831.95,2000],["2026-03-26",26720.15,26831.95,26664.25,26831.95,2300],["2026-03-27",27390.95,28508.95,27111.45,28508.95,73000],["2026-03-30",28508.95,29067.95,28341.25,28397.15,37900],["2026-03-31",28397.15,28397.15,28117.65,28117.65,32800],["2026-04-01",28117.65,28453.05,28117.65,28117.65,28400],["2026-04-02",28117.65,28173.55,28005.85,28117.65,18100],["2026-04-03",28061.75,28061.75,27670.45,27949.95,20300],["2026-04-06",27949.95,27949.95,27390.95,27390.95,13700],["2026-04-07",27167.35,27335.05,26943.75,27027.6,27700],["2026-04-08",28117.65,28117.65,27027.6,27167.35,32800],["2026-04-09",27167.35,27363.0,27111.45,27167.35,12900],["2026-04-10",27111.45,27251.2,27111.45,27167.35,65600],["2026-04-13",27502.75,27502.75,27167.35,27167.35,31000],["2026-04-14",27223.25,27586.6,27167.35,27167.35,49600],["2026-04-15",27279.15,27390.95,27167.35,27167.35,110900],["2026-04-16",27167.35,27390.95,27167.35,27390.95,39600],["2026-04-17",27390.95,27838.15,27390.95,27698.4,72100],["2026-04-20",28397.15,29626.94,28061.75,29067.95,58000],["2026-04-21",29626.94,29626.94,28676.65,28676.65,20900],["2026-04-22",28564.85,28788.45,28285.35,28453.05,10400],["2026-04-23",28508.95,28844.35,28173.55,28453.05,50100],["2026-04-24",28229.45,28508.95,28117.65,28508.95,30000],["2026-04-28",28564.85,28844.35,28508.95,28676.65,8400],["2026-04-29",28788.45,28956.15,28676.65,28956.15,3900],["2026-05-04",29347.44,29403.34,28956.15,29291.54,12100],["2026-05-05",29571.04,29794.64,29403.34,29626.94,20500],["2026-05-06",30074.14,30074.14,29794.64,30018.24,11500],["2026-05-07",30353.64,30633.14,30018.24,30130.04,6200],["2026-05-08",30409.54,30409.54,30018.24,30018.24,7400],["2026-05-11",30353.64,30353.64,29626.94,29626.94,10800],["2026-05-12",29403.34,29962.34,29403.34,29906.44,6400],["2026-05-13",29291.54,29962.34,29235.64,29962.34,17100],["2026-05-14",29459.24,30074.14,29403.34,30074.14,6000],["2026-05-15",29459.24,30130.04,29459.24,30074.14,8400],["2026-05-18",29738.74,30465.44,29738.74,29850.54,3800],["2026-05-19",29850.54,30074.14,29571.04,29626.94,13400],["2026-05-20",29626.94,29626.94,28732.55,29515.14,16000],["2026-05-21",29067.95,29682.84,29067.95,29515.14,7600],["2026-05-22",29067.95,29850.54,29012.05,29067.95,8900],["2026-05-25",28844.35,29571.04,28844.35,29179.75,3900],["2026-05-26",29179.75,30018.24,29179.75,29626.94,10700],["2026-05-27",29626.94,29626.94,28900.25,29459.24,30600],["2026-05-28",28900.25,29235.64,28732.55,28788.45,9500],["2026-05-29",28508.95,28676.65,27949.95,27949.95,24700],["2026-06-01",27782.25,28397.15,27782.25,28061.75,8700],["2026-06-02",27782.25,28397.15,27782.25,28117.65,15200],["2026-06-03",27782.25,27949.95,27558.65,27558.65,8100],["2026-06-04",27670.45,28173.55,27558.65,28173.55,7700],["2026-06-05",27782.25,28285.35,27782.25,28229.45,5900],["2026-06-08",28229.45,28229.45,27614.55,28173.55,2300],["2026-06-09",27949.95,27949.95,27279.15,27307.1,27700],["2026-06-10",27307.1,27614.55,27223.25,27614.55,300],["2026-06-11",27586.6,27586.6,27279.15,27307.1,10100],["2026-06-12",27307.1,28788.45,27223.25,27223.25,15500],["2026-06-15",27251.2,27502.75,27195.3,27502.75,1800],["2026-06-16",27390.95,27642.5,27279.15,27642.5,1400],["2026-06-17",27390.95,27390.95,27223.25,27251.2,6900],["2026-06-18",27251.2,27390.95,27223.25,27390.95,15800],["2026-06-19",27279.15,27335.05,27251.2,27335.05,3100],["2026-06-22",27335.05,27390.95,27335.05,27390.95,4200],["2026-06-23",27390.95,27642.5,27111.45,27642.5,14800],["2026-06-24",27418.9,27418.9,26915.8,26915.8,46800],["2026-06-25",26999.65,26999.65,26804.0,26804.0,48100],["2026-06-26",26804.0,27027.6,26748.1,27027.6,13600],["2026-06-29",26831.95,26831.95,26720.15,26776.05,32700],["2026-06-30",26776.05,26831.95,26664.25,26831.95,35300],["2026-07-01",26720.15,26831.95,26608.35,26664.25,24300],["2026-07-02",26720.15,26887.85,26664.25,26692.2,93700],["2026-07-03",26720.15,26831.95,26580.4,26831.95,68700],["2026-07-06",26831.95,26831.95,26384.75,26468.6,37000],["2026-07-07",26468.6,26664.25,26328.85,26664.25,22400],["2026-07-08",26384.75,26692.2,26356.8,26552.45,18400],["2026-07-09",26384.75,26440.65,26328.85,26328.85,22900],["2026-07-10",26664.25,26664.25,26300.9,26300.9,3700],["2026-07-13",27111.45,27111.45,26077.3,26608.35,20100],["2026-07-14",27279.15,27279.15,26217.05,26217.05,2300],["2026-07-15",26496.55,26552.45,26272.95,26524.5,10700],["2026-07-16",26217.05,26804.0,26161.15,26776.05,13200],["2026-07-17",26300.9,26692.2,26272.95,26692.2,59400],["2026-07-20",26272.95,26384.75,26161.15,26384.75,43700],["2026-07-21",26384.75,26412.7,26105.25,26384.75,32300],["2026-07-22",26105.25,26245.0,25713.95,26245.0,32600],["2026-07-23",25825.75,26272.95,25686.0,26272.95,10100],["2026-07-24",26105.25,26440.65,26105.25,26440.65,2300],["2026-07-27",26440.65,26440.65,25853.7,25993.45,20200],["2026-07-28",25713.95,26105.25,25713.95,25993.45,10100],["2026-07-29",26217.05,26272.95,25993.45,26049.35,11800],["2026-07-30",26105.25,26692.2,26049.35,26552.45,10400],["2026-07-31",26580.4,26580.4,26272.95,26272.95,7700],["2026-08-03",26328.85,26608.35,26272.95,26580.4,4100],["2026-08-04",26552.45,26664.25,26272.95,26664.25,12200],["2026-08-05",26664.25,26664.25,26664.25,26664.25,0],["2026-08-06",26328.85,26608.35,26049.35,26608.35,2700],["2026-08-07",26440.65,26831.95,26440.65,26831.95,30500],["2026-08-10",26831.95,27335.05,26831.95,27335.05,5100],["2026-08-11",27390.95,28229.45,27390.95,27949.95,61400],["2026-08-12",28229.45,28508.95,27949.95,28397.15,25800],["2026-08-13",28788.45,29347.44,28508.95,28956.15,34400],["2026-08-14",28788.45,28788.45,28117.65,28285.35,54800],["2026-08-17",28508.95,28508.95,28285.35,28508.95,7700],["2026-08-18",28173.55,28508.95,28173.55,28508.95,21400],["2026-08-19",28117.65,28117.65,28005.85,28061.75,21900],["2026-08-20",28229.45,28341.25,27949.95,28341.25,4900],["2026-08-21",28229.45,28453.05,28173.55,28453.05,14000],["2026-08-24",28564.85,29123.85,28564.85,29012.05,86200],["2026-08-25",29067.95,29067.95,28453.05,28732.55,56300],["2026-08-26",28900.25,28956.15,28732.55,28956.15,7700],["2026-08-27",28956.15,29347.44,28620.75,29291.54,32700],["2026-08-28",29235.64,30018.24,29179.75,29403.34,44600],["2026-09-03",29347.44,29459.24,29067.95,29459.24,58600],["2026-09-04",29626.94,29626.94,29067.95,29347.44,26100],["2026-09-07",29571.04,29571.04,29123.85,29347.44,42700],["2026-09-08",29403.34,29403.34,29012.05,29291.54,38600],["2026-09-09",29347.44,29347.44,28676.65,28676.65,35400],["2026-09-10",28676.65,28788.45,28285.35,28676.65,24200],["2026-09-11",28564.85,28564.85,28061.75,28285.35,44000],["2026-09-14",28453.05,28956.15,28229.45,28229.45,66000],["2026-09-15",27223.25,28508.95,27223.25,28117.65,42800],["2026-09-16",28200.0,28550.0,27150.0,28550.0,59900],["2026-09-17",28400.0,28550.0,28000.0,28000.0,62500],["2026-09-18",28000.0,28100.0,27950.0,28100.0,57600],["2026-09-21",28200.0,28200.0,27650.0,27900.0,24000],["2026-09-22",27700.0,27800.0,27600.0,27700.0,10700],["2026-09-23",27700.0,27700.0,27450.0,27550.0,11000],["2026-09-24",27500.0,27500.0,27000.0,27250.0,46700],["2026-09-25",27350.0,27350.0,27100.0,27200.0,7200],["2026-09-28",27050.0,27100.0,26600.0,26900.0,11700],["2026-09-29",27000.0,27000.0,26700.0,26800.0,9900],["2026-09-30",27000.0,27100.0,26800.0,26850.0,33800],["2026-10-01",27000.0,27000.0,26800.0,26800.0,17000],["2026-10-02",25700.0,27000.0,25700.0,26200.0,30400],["2026-10-05",26100.0,26700.0,26100.0,26700.0,7600],["2026-10-06",27000.0,27250.0,26850.0,27200.0,10100],["2026-10-07",27200.0,27700.0,27100.0,27700.0,6600],["2026-10-08",28000.0,28900.0,28000.0,28600.0,46900],["2026-10-09",29300.0,29300.0,28000.0,28050.0,37200],["2026-10-12",28100.0,28100.0,28100.0,28100.0,2000]]}