{"sym":"VID","index":false,"bars":[["2006-12-25",12427.21,12427.21,12427.21,12427.21,11610],["2006-12-26",12663.17,12977.79,12663.17,12977.79,1950],["2006-12-27",13528.36,13607.01,13528.36,13607.01,2090],["2006-12-28",14236.24,14236.24,14236.24,14236.24,4300],["2006-12-29",14314.89,14865.47,14314.89,14314.89,2750],["2007-01-02",13607.01,13607.01,13607.01,13607.01,3100],["2007-01-03",13607.01,13607.01,13607.01,13607.01,0],["2007-01-04",13607.01,13607.01,12977.79,12977.79,700],["2007-01-05",12348.56,12348.56,12348.56,12348.56,12580],["2007-01-08",11797.99,11797.99,11797.99,11797.99,4010],["2007-01-09",11640.68,11640.68,11247.42,11247.42,8770],["2007-01-10",10696.84,10696.84,10696.84,10696.84,18490],["2007-01-11",10696.84,11011.46,10224.92,11011.46,40470],["2007-01-12",11011.46,11011.46,10460.88,10460.88,6640],["2007-01-15",9988.96,9988.96,9988.96,9988.96,5820],["2007-01-16",9595.7,9595.7,9517.04,9517.04,3760],["2007-01-17",9517.04,9517.04,9045.12,9045.12,10620],["2007-01-18",8651.86,8651.86,8651.86,8651.86,8520],["2007-01-19",8258.59,8258.59,8258.59,8258.59,26190],["2007-01-22",7849.59,7849.59,7849.59,7849.59,45410],["2007-01-23",7472.06,7472.06,7472.06,7472.06,13600],["2007-01-24",7472.06,7833.86,7110.25,7833.86,28440],["2007-01-25",8179.94,8179.94,8179.94,8179.94,112150],["2007-01-26",8573.2,8573.2,8573.2,8573.2,35090],["2007-01-29",8966.47,8966.47,8966.47,8966.47,57460],["2007-01-30",9359.74,9359.74,9359.74,9359.74,31880],["2007-01-31",9359.74,9359.74,8966.47,8966.47,17420],["2007-02-01",8966.47,8966.47,8573.2,8573.2,5920],["2007-02-02",8966.47,8966.47,8966.47,8966.47,14060],["2007-02-05",8966.47,9045.12,8651.86,8651.86,23860],["2007-02-06",8651.86,8809.16,8337.25,8809.16,20390],["2007-02-07",8809.16,8809.16,8415.9,8494.55,13880],["2007-02-08",8179.94,8179.94,8101.29,8101.29,14310],["2007-02-09",7708.02,7708.02,7708.02,7708.02,23550],["2007-02-12",7708.02,7943.98,7708.02,7943.98,22280],["2007-02-13",7943.98,8022.63,7708.02,8022.63,30840],["2007-02-14",8022.63,8337.25,8022.63,8022.63,34360],["2007-02-15",8022.63,8022.63,7865.33,8022.63,4160],["2007-02-26",8101.29,8258.59,8101.29,8258.59,14960],["2007-02-27",8337.25,8494.55,8337.25,8494.55,24320],["2007-02-28",8494.55,8887.82,8337.25,8337.25,44580],["2007-03-01",8337.25,8573.2,8337.25,8337.25,47910],["2007-03-02",8730.51,8730.51,8730.51,8730.51,179120],["2007-03-05",9123.78,9123.78,9123.78,9123.78,188030],["2007-03-06",9517.04,9517.04,9517.04,9517.04,220660],["2007-03-07",9988.96,9988.96,9988.96,9988.96,1110],["2007-03-08",9988.96,10460.88,9988.96,10460.88,68030],["2007-03-09",10932.8,10932.8,10932.8,10932.8,82570],["2007-03-12",11404.72,11404.72,11404.72,11404.72,94750],["2007-03-13",11404.72,11404.72,10854.15,10854.15,287820],["2007-03-14",10854.15,11326.07,10854.15,11326.07,167970],["2007-03-15",11011.46,11011.46,10854.15,11011.46,111290],["2007-03-16",11562.03,11562.03,11562.03,11562.03,79110],["2007-03-19",12112.6,12112.6,12112.6,12112.6,74440],["2007-03-20",12112.6,12663.17,11797.99,11797.99,198070],["2007-03-21",11797.99,11797.99,11797.99,11797.99,99930],["2007-03-22",11404.72,11404.72,11247.42,11247.42,55040],["2007-03-23",10854.15,10854.15,10696.84,10854.15,117130],["2007-03-26",10382.23,10382.23,10382.23,10382.23,27280],["2007-03-27",9910.31,9910.31,9910.31,9910.31,9500],["2007-03-28",9595.7,9595.7,9438.39,9438.39,71960],["2007-03-29",9910.31,9910.31,9910.31,9910.31,60160],["2007-03-30",10382.23,10382.23,10382.23,10382.23,76920],["2007-04-02",9910.31,9910.31,9910.31,9910.31,38470],["2007-04-03",9910.31,9910.31,9753.0,9910.31,30890],["2007-04-04",9910.31,10382.23,9910.31,10382.23,38070],["2007-04-05",10067.62,10382.23,10067.62,10067.62,46340],["2007-04-06",9910.31,10067.62,9910.31,9910.31,17000],["2007-04-09",9910.31,9910.31,9753.0,9910.31,16790],["2007-04-10",9910.31,10067.62,9910.31,9910.31,25350],["2007-04-11",9910.31,10067.62,9910.31,9910.31,26700],["2007-04-12",9674.35,9753.0,9595.7,9674.35,15250],["2007-04-13",9595.7,9595.7,9595.7,9595.7,24800],["2007-04-16",9123.78,9359.74,9123.78,9123.78,8100],["2007-04-17",8730.51,8730.51,8730.51,8730.51,19310],["2007-04-18",8730.51,9123.78,8494.55,9123.78,43110],["2007-04-19",8809.16,9517.04,8809.16,8809.16,57290],["2007-04-20",8809.16,9123.78,8651.86,9123.78,26200],["2007-04-23",9123.78,9123.78,8730.51,9123.78,19290],["2007-04-24",9045.12,9045.12,8809.16,9045.12,28930],["2007-04-25",9045.12,9123.78,9045.12,9123.78,19990],["2007-05-02",8966.47,9202.43,8966.47,8966.47,6430],["2007-05-03",8887.82,8887.82,8730.51,8887.82,12680],["2007-05-04",8887.82,8887.82,8809.16,8887.82,4770],["2007-05-07",8887.82,9123.78,8887.82,9123.78,11240],["2007-05-08",9123.78,9517.04,9123.78,9517.04,51520],["2007-05-09",9281.08,9674.35,9281.08,9281.08,24620],["2007-05-10",9123.78,9123.78,9123.78,9123.78,8900],["2007-05-11",9123.78,9281.08,9123.78,9281.08,18020],["2007-05-14",9281.08,9595.7,9281.08,9595.7,37180],["2007-05-15",9753.0,9910.31,9753.0,9753.0,59490],["2007-05-16",9595.7,9753.0,9438.39,9595.7,15270],["2007-05-17",9595.7,9595.7,9517.04,9595.7,24740],["2007-05-18",9753.0,9753.0,9753.0,9753.0,33780],["2007-05-21",10067.62,10067.62,10067.62,10067.62,65950],["2007-05-22",10539.54,10539.54,10539.54,10539.54,65580],["2007-05-23",11011.46,11011.46,11011.46,11011.46,102510],["2007-05-24",10460.88,10460.88,10460.88,10460.88,38440],["2007-05-25",10460.88,10696.84,10460.88,10696.84,101430],["2007-05-28",10854.15,11011.46,10854.15,10854.15,78990],["2007-05-29",10696.84,10854.15,10696.84,10696.84,42320],["2007-05-30",10539.54,10539.54,10382.23,10539.54,59480],["2007-05-31",10539.54,10696.84,10539.54,10696.84,60650],["2007-06-01",10854.15,10932.8,10854.15,10932.8,96310],["2007-06-04",10932.8,10932.8,10696.84,10696.84,43670],["2007-06-05",10696.84,10696.84,10539.54,10539.54,28630],["2007-06-06",10539.54,10696.84,10382.23,10696.84,82900],["2007-06-07",10696.84,10932.8,10696.84,10696.84,64110],["2007-06-08",10696.84,10854.15,10696.84,10696.84,56000],["2007-06-11",10696.84,10775.5,10696.84,10696.84,38550],["2007-06-12",10696.84,10696.84,10696.84,10696.84,45600],["2007-06-13",10696.84,10696.84,10618.19,10696.84,69940],["2007-06-14",10696.84,10696.84,10539.54,10696.84,55250],["2007-06-15",10618.19,10618.19,10539.54,10539.54,32320],["2007-06-18",10539.54,10539.54,10224.92,10224.92,28360],["2007-06-19",10382.23,10460.88,10382.23,10460.88,39000],["2007-06-20",10696.84,10854.15,10696.84,10696.84,77680],["2007-06-21",10696.84,10696.84,10460.88,10460.88,28300],["2007-06-22",10460.88,10460.88,10460.88,10460.88,13410],["2007-06-25",10460.88,10460.88,10460.88,10460.88,14340],["2007-06-26",10460.88,10460.88,10382.23,10382.23,32050],["2007-06-27",10382.23,10382.23,10224.92,10224.92,38630],["2007-06-28",10224.92,10460.88,10224.92,10224.92,30790],["2007-06-29",10224.92,10224.92,10224.92,10224.92,39680],["2007-07-02",10067.62,10067.62,9753.0,9753.0,38330],["2007-07-03",9438.39,9438.39,9359.74,9359.74,64000],["2007-07-04",9438.39,9753.0,9438.39,9753.0,26840],["2007-07-05",9438.39,9438.39,9438.39,9438.39,30960],["2007-07-06",9438.39,9438.39,9438.39,9438.39,25800],["2007-07-09",9438.39,9438.39,9359.74,9438.39,16870],["2007-07-10",9438.39,9753.0,9438.39,9753.0,20850],["2007-07-11",9753.0,9910.31,9674.35,9674.35,21170],["2007-07-12",9674.35,9674.35,9517.04,9517.04,12680],["2007-07-13",9517.04,9674.35,9123.78,9674.35,22550],["2007-07-16",9438.39,9438.39,9438.39,9438.39,24400],["2007-07-17",9517.04,9595.7,9517.04,9595.7,16110],["2007-07-18",9595.7,9595.7,9517.04,9517.04,7700],["2007-07-19",9517.04,9753.0,9517.04,9753.0,37600],["2007-07-20",10224.92,10224.92,10224.92,10224.92,29750],["2007-07-23",10224.92,10696.84,10224.92,10224.92,134840],["2007-07-24",9988.96,9988.96,9753.0,9988.96,45900],["2007-07-25",9988.96,9988.96,9910.31,9910.31,29430],["2007-07-26",9753.0,9753.0,9674.35,9674.35,38170],["2007-07-27",9595.7,9595.7,9438.39,9595.7,25910],["2007-07-30",9517.04,9517.04,9123.78,9438.39,10490],["2007-07-31",9359.74,9359.74,9123.78,9123.78,32040],["2007-08-01",9123.78,9517.04,9123.78,9517.04,18020],["2007-08-02",9517.04,9517.04,9281.08,9281.08,11190],["2007-08-03",9123.78,9202.43,9045.12,9123.78,23970],["2007-08-06",9123.78,9281.08,8966.47,9123.78,60070],["2007-08-07",9359.74,9359.74,9202.43,9359.74,28630],["2007-08-08",9359.74,9359.74,9281.08,9359.74,41260],["2007-08-09",9359.74,9438.39,9359.74,9438.39,19020],["2007-08-10",9438.39,9517.04,9359.74,9359.74,26380],["2007-08-13",9438.39,9438.39,9281.08,9281.08,11310],["2007-08-14",9202.43,9359.74,9202.43,9359.74,25570],["2007-08-15",9202.43,9281.08,9202.43,9281.08,11020],["2007-08-16",9202.43,9281.08,9202.43,9281.08,16000],["2007-08-17",9281.08,9281.08,9045.12,9045.12,30350],["2007-08-20",8966.47,8966.47,8809.16,8809.16,34560],["2007-08-21",8573.2,8651.86,8573.2,8651.86,37330],["2007-08-22",8494.55,8573.2,8494.55,8494.55,52130],["2007-08-23",8478.82,8565.34,8478.82,8565.34,19180],["2007-08-24",8651.86,8738.38,8565.34,8738.38,19790],["2007-08-27",8911.41,8911.41,8824.9,8824.9,6990],["2007-08-28",8738.38,8738.38,8651.86,8651.86,8980],["2007-08-29",8565.34,8651.86,8530.73,8530.73,3220],["2007-08-30",8478.82,8530.73,8305.78,8478.82,19110],["2007-08-31",8478.82,8651.86,8478.82,8651.86,32330],["2007-09-04",8824.9,8824.9,8738.38,8738.38,20470],["2007-09-05",8824.9,8824.9,8651.86,8738.38,16930],["2007-09-06",8738.38,8824.9,8738.38,8824.9,25050],["2007-09-07",8997.93,9257.49,8911.41,9257.49,87060],["2007-09-10",9690.08,9690.08,8997.93,9517.04,267340],["2007-09-11",9517.04,9517.04,9344.01,9344.01,48840],["2007-09-12",9603.56,9603.56,9344.01,9430.53,92990],["2007-09-13",9344.01,9344.01,9170.97,9344.01,59720],["2007-09-14",9430.53,9430.53,9344.01,9344.01,36060],["2007-09-17",9430.53,9517.04,9430.53,9430.53,59150],["2007-09-18",9430.53,9517.04,9344.01,9430.53,85630],["2007-09-19",9517.04,9863.12,9430.53,9863.12,140340],["2007-09-20",10036.16,10036.16,9863.12,10036.16,125530],["2007-09-21",10036.16,10036.16,9776.6,9863.12,94020],["2007-09-24",10036.16,10295.71,9863.12,10295.71,194220],["2007-09-25",10555.27,10728.3,10468.75,10728.3,162580],["2007-09-26",10814.82,10901.34,10641.79,10728.3,128700],["2007-09-27",10468.75,10468.75,10382.23,10468.75,113820],["2007-09-28",10468.75,10728.3,10468.75,10728.3,116430],["2007-10-01",11247.42,11247.42,11074.38,11247.42,122570],["2007-10-02",11074.38,11247.42,10901.34,11160.9,180050],["2007-10-03",11160.9,11247.42,11074.38,11247.42,157050],["2007-10-04",11247.42,11247.42,11074.38,11074.38,94990],["2007-10-05",11247.42,11593.49,11247.42,11593.49,190790],["2007-10-08",12112.6,12112.6,12112.6,12112.6,36930],["2007-10-09",12718.23,12718.23,12112.6,12285.64,398230],["2007-10-10",12285.64,12285.64,12112.6,12285.64,412620],["2007-10-11",12458.68,12545.19,12285.64,12458.68,483610],["2007-10-12",12631.71,12631.71,12458.68,12458.68,320140],["2007-10-15",12285.64,12372.16,12112.6,12112.6,290970],["2007-10-16",12112.6,12285.64,12026.08,12199.12,306140],["2007-10-17",12790.13,12790.13,12790.13,12790.13,5360],["2007-10-18",13426.61,13426.61,13426.61,13426.61,24580],["2007-10-19",13426.61,14093.39,13032.6,14093.39,670950],["2007-10-22",14123.7,14244.94,13941.85,13941.85,318630],["2007-10-23",13396.3,13760.0,13396.3,13396.3,107870],["2007-10-24",13335.68,13638.77,13184.14,13638.77,130110],["2007-10-25",13941.85,13941.85,13638.77,13638.77,159820],["2007-10-26",13517.53,13638.77,13335.68,13335.68,109710],["2007-10-29",12881.06,13153.83,12729.52,12729.52,86960],["2007-10-30",12729.52,13153.83,12729.52,12881.06,60470],["2007-10-31",13002.29,13184.14,12911.37,13123.53,70260],["2007-11-01",13032.6,13153.83,13032.6,13032.6,52580],["2007-11-02",12729.52,13002.29,12729.52,12729.52,51070],["2007-11-05",12123.35,12426.43,12093.04,12123.35,82750],["2007-11-06",11820.27,12123.35,11820.27,11820.27,64760],["2007-11-07",12123.35,12274.89,11880.88,11880.88,50490],["2007-11-08",12123.35,12214.27,12062.73,12123.35,62250],["2007-11-09",11971.81,12062.73,11820.27,11820.27,37440],["2007-11-12",11820.27,11971.81,11517.18,11517.18,35770],["2007-11-13",11214.1,11214.1,10941.32,10941.32,38400],["2007-11-14",10941.32,11486.87,10941.32,11486.87,33730],["2007-11-15",11911.19,11911.19,11517.18,11668.72,66050],["2007-11-16",11547.49,11608.11,11517.18,11517.18,38790],["2007-11-19",11517.18,11517.18,11395.95,11456.56,13800],["2007-11-20",11456.56,11456.56,11214.1,11214.1,25090],["2007-11-21",10820.09,11062.56,10820.09,10911.01,48010],["2007-11-22",10789.78,11123.17,10789.78,11062.56,30960],["2007-11-23",11123.17,11123.17,11062.56,11062.56,29300],["2007-11-26",11153.48,11456.56,11062.56,11365.64,23870],["2007-11-27",11365.64,11395.95,11214.1,11244.41,27360],["2007-11-28",11214.1,11214.1,11123.17,11153.48,23260],["2007-11-29",11092.86,11183.79,10971.63,11032.25,26080],["2007-11-30",10911.01,11032.25,10911.01,11032.25,26490],["2007-12-03",11183.79,11183.79,11092.86,11153.48,36120],["2007-12-04",11214.1,11274.71,11153.48,11153.48,34950],["2007-12-05",11183.79,11183.79,10971.63,11032.25,15750],["2007-12-06",11062.56,11062.56,11001.94,11062.56,14900],["2007-12-07",11062.56,11153.48,11001.94,11092.86,17330],["2007-12-10",10820.09,10911.01,10820.09,10850.4,18260],["2007-12-11",10759.47,10850.4,10607.93,10668.55,19230],["2007-12-12",10668.55,10850.4,10304.85,10698.86,16050],["2007-12-13",10759.47,10759.47,10486.7,10486.7,6990],["2007-12-14",10365.46,10456.39,10304.85,10304.85,27500],["2007-12-17",9850.22,10001.76,9850.22,9850.22,23340],["2007-12-18",9728.99,9850.22,9728.99,9789.6,14080],["2007-12-19",10001.76,10274.54,10001.76,10274.54,19470],["2007-12-20",10607.93,10668.55,10153.3,10153.3,24060],["2007-12-21",10032.07,10456.39,10032.07,10304.85,9980],["2007-12-24",10304.85,10304.85,10244.23,10304.85,11400],["2007-12-25",10304.85,10304.85,10153.3,10244.23,8380],["2007-12-26",10001.76,10244.23,10001.76,10153.3,8070],["2007-12-27",10032.07,10304.85,10001.76,10153.3,19250],["2007-12-28",10153.3,10153.3,10092.69,10123.0,10690],["2008-01-02",10123.0,10153.3,9850.22,9850.22,10350],["2008-01-03",9547.14,9547.14,9395.6,9456.21,25540],["2008-01-04",9092.51,9395.6,9092.51,9092.51,111580],["2008-01-07",8789.43,9062.2,8637.89,8637.89,92170],["2008-01-08",8789.43,8910.66,8698.5,8698.5,56680],["2008-01-09",8698.5,8698.5,8334.8,8334.8,65290],["2008-01-10",8031.72,8031.72,7940.79,7940.79,97300],["2008-01-11",7971.1,8152.95,7971.1,8031.72,114650],["2008-01-14",8092.34,8092.34,7698.33,7698.33,61530],["2008-01-15",7364.93,7577.09,7334.63,7334.63,93240],["2008-01-16",7637.71,7698.33,7577.09,7698.33,37580],["2008-01-17",8062.03,8062.03,7668.02,7758.94,262410],["2008-01-18",7849.87,8092.34,7728.64,8092.34,118970],["2008-01-21",8092.34,8122.64,8031.72,8092.34,66530],["2008-01-22",7819.56,8001.41,7758.94,7789.25,70550],["2008-01-23",7577.09,7577.09,7425.55,7486.17,87600],["2008-01-24",7577.09,7728.64,7274.01,7577.09,140520],["2008-01-25",7577.09,7668.02,7486.17,7546.78,50680],["2008-01-28",7546.78,7577.09,7455.86,7486.17,48320],["2008-01-29",7486.17,7728.64,7486.17,7728.64,68430],["2008-01-30",8092.34,8092.34,8092.34,8092.34,47070],["2008-01-31",8122.64,8183.26,7728.64,8183.26,77660],["2008-02-01",8577.27,8577.27,8486.34,8577.27,104540],["2008-02-12",8789.43,9001.59,8486.34,8637.89,111960],["2008-02-13",8637.89,8637.89,8213.57,8213.57,89880],["2008-02-14",8334.8,8607.58,8334.8,8334.8,52650],["2008-02-15",8304.49,8304.49,8183.26,8213.57,48840],["2008-02-18",7880.18,7910.49,7819.56,7819.56,105450],["2008-02-19",7577.09,7819.56,7516.48,7819.56,48210],["2008-02-20",7455.86,7819.56,7455.86,7455.86,84700],["2008-02-21",7092.16,7092.16,7092.16,7092.16,55180],["2008-02-22",6758.77,6758.77,6758.77,6758.77,93360],["2008-02-25",7092.16,7092.16,7092.16,7092.16,40700],["2008-02-26",7152.78,7213.39,6758.77,6758.77,104510],["2008-02-27",6667.84,7031.54,6667.84,6667.84,43240],["2008-02-28",6789.08,6789.08,6607.23,6607.23,47580],["2008-02-29",6425.38,6637.53,6334.45,6364.76,64130],["2008-03-03",6152.6,6364.76,6061.67,6061.67,109140],["2008-03-04",5758.59,5758.59,5758.59,5758.59,13690],["2008-03-05",5485.82,5485.82,5485.82,5485.82,20100],["2008-03-06",5758.59,5758.59,5758.59,5758.59,33730],["2008-03-07",6031.37,6031.37,6031.37,6031.37,2530],["2008-03-10",6304.14,6304.14,6243.52,6304.14,184180],["2008-03-11",6122.29,6273.83,6001.06,6031.37,82920],["2008-03-12",5819.21,6273.83,5819.21,6091.98,88440],["2008-03-13",6213.22,6213.22,5910.13,6152.6,39670],["2008-03-14",5970.75,6061.67,5970.75,5970.75,33840],["2008-03-17",5697.97,5728.28,5697.97,5697.97,59160],["2008-03-18",5425.2,5455.51,5425.2,5425.2,124290],["2008-03-19",5455.51,5607.05,5213.04,5213.04,87470],["2008-03-20",5303.97,5394.89,5000.88,5000.88,89420],["2008-03-21",5000.88,5122.12,4819.03,4819.03,92710],["2008-03-24",4606.87,4606.87,4606.87,4606.87,55670],["2008-03-25",4394.71,4394.71,4394.71,4394.71,16380],["2008-03-26",4182.56,4546.26,4182.56,4515.95,189010],["2008-03-27",4546.26,4546.26,4546.26,4546.26,102240],["2008-03-28",4576.56,4576.56,4576.56,4576.56,7660],["2008-03-31",4606.87,4606.87,4606.87,4606.87,3920],["2008-04-01",4637.18,4637.18,4637.18,4637.18,11040],["2008-04-02",4667.49,4667.49,4667.49,4667.49,2830],["2008-04-03",4697.8,4697.8,4697.8,4697.8,1380],["2008-04-04",4728.11,4728.11,4728.11,4728.11,1340],["2008-04-07",4819.03,4819.03,4819.03,4819.03,5550],["2008-04-08",4909.96,4909.96,4728.11,4819.03,154530],["2008-04-09",4758.41,4788.72,4728.11,4728.11,74400],["2008-04-10",4637.18,4637.18,4637.18,4637.18,9460],["2008-04-11",4546.26,4546.26,4546.26,4546.26,5720],["2008-04-16",4455.33,4455.33,4455.33,4455.33,2010],["2008-04-17",4394.71,4515.95,4394.71,4515.95,82650],["2008-04-18",4455.33,4455.33,4455.33,4455.33,41360],["2008-04-21",4394.71,4515.95,4394.71,4394.71,45260],["2008-04-22",4334.1,4334.1,4334.1,4334.1,20930],["2008-04-23",4273.48,4273.48,4273.48,4273.48,17250],["2008-04-24",4212.86,4334.1,4212.86,4212.86,118060],["2008-04-25",4152.25,4273.48,4152.25,4243.17,53120],["2008-04-28",4303.79,4303.79,4303.79,4303.79,48720],["2008-04-29",4364.41,4364.41,4243.17,4303.79,70540],["2008-05-05",4243.17,4243.17,4243.17,4243.17,18640],["2008-05-06",4182.56,4182.56,4182.56,4182.56,9470],["2008-05-07",4121.94,4121.94,4121.94,4121.94,8420],["2008-05-08",4061.32,4061.32,4061.32,4061.32,1150],["2008-05-09",4000.71,4000.71,4000.71,4000.71,4040],["2008-05-12",3940.09,3940.09,3940.09,3940.09,2200],["2008-05-13",3879.47,3879.47,3879.47,3879.47,2020],["2008-05-14",3818.85,3818.85,3818.85,3818.85,650],["2008-05-15",3758.24,3758.24,3758.24,3758.24,930],["2008-05-16",3697.62,3818.85,3697.62,3697.62,54310],["2008-05-19",3637.0,3637.0,3637.0,3637.0,42500],["2008-05-20",3576.39,3576.39,3576.39,3576.39,2060],["2008-05-21",3515.77,3515.77,3515.77,3515.77,12730],["2008-05-22",3455.15,3455.15,3455.15,3455.15,6020],["2008-05-23",3394.54,3394.54,3394.54,3394.54,1990],["2008-05-26",3333.92,3333.92,3333.92,3333.92,2690],["2008-05-30",3273.3,3273.3,3273.3,3273.3,3400],["2008-06-02",3212.69,3212.69,3212.69,3212.69,3840],["2008-06-03",3152.07,3152.07,3152.07,3152.07,1180],["2008-06-04",3091.45,3091.45,3091.45,3091.45,2110],["2008-06-05",3030.84,3030.84,3030.84,3030.84,3710],["2008-06-06",2970.22,2970.22,2970.22,2970.22,4570],["2008-06-09",2939.91,2939.91,2939.91,2939.91,4490],["2008-06-10",2909.6,2909.6,2909.6,2909.6,5120],["2008-06-11",2879.3,2939.91,2879.3,2939.91,111430],["2008-06-12",2970.22,2970.22,2970.22,2970.22,24900],["2008-06-13",3000.53,3000.53,3000.53,3000.53,9350],["2008-06-16",3030.84,3030.84,3030.84,3030.84,8410],["2008-06-17",3091.45,3091.45,3091.45,3091.45,2210],["2008-06-18",3152.07,3152.07,3030.84,3030.84,244930],["2008-06-19",2939.91,2939.91,2939.91,2939.91,24790],["2008-06-20",2879.3,3000.53,2879.3,3000.53,88290],["2008-06-23",3061.15,3061.15,3000.53,3061.15,96640],["2008-06-24",3152.07,3152.07,3091.45,3152.07,74880],["2008-06-25",3243.0,3243.0,3243.0,3243.0,20930],["2008-06-26",3333.92,3333.92,3152.07,3273.3,210430],["2008-06-27",3182.38,3364.23,3182.38,3364.23,97520],["2008-06-30",3364.23,3455.15,3364.23,3455.15,85120],["2008-07-01",3546.08,3546.08,3546.08,3546.08,75890],["2008-07-02",3637.0,3637.0,3576.39,3637.0,121720],["2008-07-03",3727.93,3727.93,3727.93,3727.93,36160],["2008-07-04",3834.01,3834.01,3834.01,3834.01,12340],["2008-07-07",3934.03,3934.03,3733.99,3834.01,193260],["2008-07-08",3733.99,3900.69,3733.99,3900.69,156560],["2008-07-09",4000.71,4000.71,3900.69,4000.71,104640],["2008-07-10",4100.72,4100.72,4100.72,4100.72,47910],["2008-07-11",4200.74,4200.74,4200.74,4200.74,19060],["2008-07-14",4300.76,4300.76,4300.76,4300.76,3640],["2008-07-15",4400.78,4400.78,4400.78,4400.78,8400],["2008-07-16",4500.79,4500.79,4300.76,4500.79,235940],["2008-07-17",4634.15,4634.15,4634.15,4634.15,39100],["2008-07-18",4634.15,4767.51,4500.79,4767.51,294970],["2008-07-21",4634.15,4667.49,4634.15,4634.15,274680],["2008-07-22",4500.79,4500.79,4500.79,4500.79,180],["2008-07-23",4367.44,4367.44,4367.44,4367.44,1010],["2008-07-24",4267.42,4367.44,4267.42,4267.42,130630],["2008-07-25",4167.4,4367.44,4167.4,4367.44,161540],["2008-07-28",4467.45,4467.45,4434.11,4467.45,71100],["2008-07-29",4600.81,4600.81,4600.81,4600.81,18060],["2008-07-30",4600.81,4667.49,4467.45,4667.49,168780],["2008-07-31",4534.13,4534.13,4534.13,4534.13,19410],["2008-08-01",4400.78,4400.78,4400.78,4400.78,6780],["2008-08-04",4300.76,4300.76,4300.76,4300.76,30910],["2008-08-05",4200.74,4200.74,4200.74,4200.74,510],["2008-08-06",4100.72,4300.76,4100.72,4134.06,75480],["2008-08-07",4134.06,4234.08,4034.04,4134.06,79040],["2008-08-08",4034.04,4067.38,4034.04,4034.04,35020],["2008-08-11",4134.06,4134.06,4134.06,4134.06,49280],["2008-08-12",4234.08,4234.08,4034.04,4067.38,63500],["2008-08-13",4000.71,4067.38,3967.37,4000.71,50580],["2008-08-14",4000.71,4100.72,3967.37,4100.72,128910],["2008-08-15",4200.74,4200.74,4200.74,4200.74,105470],["2008-08-18",4267.42,4300.76,4134.06,4300.76,67670],["2008-08-19",4134.06,4200.74,4100.72,4100.72,49590],["2008-08-20",3934.03,4000.71,3900.69,3900.69,85540],["2008-08-21",3834.01,4067.38,3834.01,4067.38,63840],["2008-08-22",4167.4,4167.4,3934.03,3934.03,62460],["2008-08-25",4100.72,4100.72,4067.38,4100.72,113310],["2008-08-26",4300.76,4300.76,4234.08,4300.76,193950],["2008-08-27",4500.79,4500.79,4334.1,4500.79,299250],["2008-08-28",4300.76,4367.44,4300.76,4300.76,60450],["2008-08-29",4100.72,4100.72,4100.72,4100.72,47520],["2008-09-03",4300.76,4300.76,4300.76,4300.76,168080],["2008-09-04",4500.79,4500.79,4100.72,4467.45,271040],["2008-09-05",4500.79,4667.49,4467.45,4667.49,746200],["2008-09-08",4900.86,4900.86,4434.11,4900.86,817570],["2008-09-09",5134.24,5134.24,5134.24,5134.24,232660],["2008-09-10",5367.61,5367.61,4934.2,5134.24,617090],["2008-09-11",4900.86,4900.86,4900.86,4900.86,86940],["2008-09-12",4667.49,4667.49,4667.49,4667.49,24890],["2008-09-15",4434.11,4767.51,4434.11,4434.11,467610],["2008-09-16",4234.08,4234.08,4234.08,4234.08,105990],["2008-09-17",4034.04,4034.04,4034.04,4034.04,61300],["2008-09-18",3834.01,3834.01,3834.01,3834.01,44520],["2008-09-19",4000.71,4000.71,3834.01,4000.71,298440],["2008-09-22",4200.74,4200.74,4067.38,4200.74,270060],["2008-09-23",4000.71,4200.74,4000.71,4000.71,210460],["2008-09-24",3934.03,4000.71,3867.35,3867.35,105390],["2008-09-25",3934.03,4034.04,3934.03,4000.71,150010],["2008-09-26",4134.06,4134.06,3934.03,4000.71,153530],["2008-09-29",3900.69,4000.71,3867.35,3867.35,101130],["2008-09-30",3700.65,3700.65,3700.65,3700.65,77470],["2008-10-01",3800.67,3834.01,3667.31,3834.01,174750],["2008-10-02",3967.37,3967.37,3834.01,3934.03,84930],["2008-10-03",3834.01,3900.69,3767.33,3800.67,105030],["2008-10-06",3667.31,3733.99,3633.97,3633.97,154920],["2008-10-07",3467.28,3567.3,3467.28,3467.28,219300],["2008-10-08",3333.92,3500.62,3333.92,3467.28,140290],["2008-10-09",3467.28,3633.97,3467.28,3600.63,151770],["2008-10-10",3500.62,3567.3,3433.94,3500.62,154790],["2008-10-13",3500.62,3633.97,3433.94,3500.62,31540],["2008-10-14",3667.31,3667.31,3667.31,3667.31,97960],["2008-10-15",3600.63,3733.99,3567.3,3633.97,103820],["2008-10-16",3467.28,3533.96,3467.28,3500.62,81000],["2008-10-17",3500.62,3533.96,3500.62,3533.96,47120],["2008-10-20",3467.28,3567.3,3433.94,3500.62,58280],["2008-10-21",3567.3,3600.63,3500.62,3533.96,56870],["2008-10-22",3433.94,3500.62,3433.94,3433.94,42720],["2008-10-23",3400.6,3400.6,3267.24,3333.92,93320],["2008-10-24",3267.24,3400.6,3267.24,3333.92,75360],["2008-10-27",3267.24,3300.58,3167.22,3200.56,86630],["2008-10-28",3067.21,3167.22,3067.21,3133.89,79290],["2008-10-29",3267.24,3267.24,3167.22,3267.24,38090],["2008-10-30",3267.24,3400.6,3267.24,3367.26,48440],["2008-10-31",3433.94,3433.94,3367.26,3433.94,51290],["2008-11-03",3333.92,3400.6,3267.24,3400.6,50850],["2008-11-04",3400.6,3500.62,3300.58,3500.62,71050],["2008-11-05",3600.63,3633.97,3567.3,3633.97,105120],["2008-11-06",3467.28,3600.63,3467.28,3467.28,52620],["2008-11-07",3300.58,3333.92,3300.58,3300.58,35210],["2008-11-10",3333.92,3367.26,3300.58,3367.26,32090],["2008-11-11",3233.9,3233.9,3200.56,3200.56,84230],["2008-11-12",3133.89,3200.56,3133.89,3200.56,31250],["2008-11-13",3200.56,3267.24,3167.22,3267.24,26000],["2008-11-14",3333.92,3333.92,3267.24,3333.92,27170],["2008-11-17",3200.56,3300.58,3200.56,3300.58,33360],["2008-11-18",3200.56,3333.92,3200.56,3333.92,25700],["2008-11-19",3267.24,3333.92,3233.9,3267.24,21190],["2008-11-20",3167.22,3267.24,3167.22,3200.56,56430],["2008-11-21",3167.22,3200.56,3100.55,3200.56,46350],["2008-11-24",3200.56,3267.24,3167.22,3233.9,29710],["2008-11-25",3233.9,3233.9,3167.22,3233.9,23650],["2008-11-26",3233.9,3233.9,3167.22,3200.56,23350],["2008-11-27",3167.22,3200.56,3100.55,3133.89,37050],["2008-11-28",3133.89,3200.56,3133.89,3200.56,26710],["2008-12-01",3233.9,3233.9,3100.55,3167.22,17830],["2008-12-02",3067.21,3100.55,3033.87,3033.87,46070],["2008-12-03",3000.53,3067.21,3000.53,3067.21,33110],["2008-12-04",3100.55,3133.89,3067.21,3133.89,30460],["2008-12-05",3133.89,3133.89,3033.87,3100.55,29430],["2008-12-08",3000.53,3100.55,3000.53,3100.55,31670],["2008-12-09",3033.87,3100.55,3033.87,3100.55,15060],["2008-12-10",3033.87,3100.55,3000.53,3033.87,24750],["2008-12-11",3033.87,3033.87,3000.53,3033.87,22870],["2008-12-12",3067.21,3133.89,3000.53,3133.89,35690],["2008-12-15",3067.21,3133.89,3067.21,3133.89,19250],["2008-12-16",3133.89,3133.89,3000.53,3000.53,32330],["2008-12-17",3100.55,3100.55,3000.53,3100.55,7330],["2008-12-18",3100.55,3100.55,3033.87,3100.55,12560],["2008-12-19",3100.55,3100.55,3000.53,3100.55,22200],["2008-12-22",3067.21,3100.55,3033.87,3067.21,15040],["2008-12-23",3033.87,3100.55,3000.53,3100.55,57660],["2008-12-24",3033.87,3100.55,3033.87,3100.55,16700],["2008-12-25",3133.89,3133.89,3033.87,3100.55,13070],["2008-12-26",3100.55,3233.9,3067.21,3167.22,31400],["2008-12-29",3200.56,3267.24,3133.89,3133.89,30200],["2008-12-30",3133.89,3200.56,3100.55,3200.56,11800],["2008-12-31",3167.22,3200.56,3100.55,3100.55,17960],["2009-01-02",3167.22,3167.22,3100.55,3100.55,12320],["2009-01-05",3067.21,3167.22,3067.21,3167.22,13390],["2009-01-06",3167.22,3167.22,3133.89,3167.22,6330],["2009-01-07",3200.56,3300.58,3167.22,3200.56,37890],["2009-01-08",3200.56,3233.9,3167.22,3167.22,6360],["2009-01-09",3200.56,3200.56,3167.22,3167.22,4950],["2009-01-12",3167.22,3167.22,3067.21,3167.22,13500],["2009-01-13",3100.55,3167.22,3100.55,3167.22,6280],["2009-01-14",3167.22,3167.22,3067.21,3067.21,52050],["2009-01-15",3067.21,3067.21,3000.53,3033.87,45380],["2009-01-16",3033.87,3033.87,3000.53,3033.87,10170],["2009-01-19",3133.89,3133.89,3000.53,3067.21,17130],["2009-01-20",3000.53,3133.89,2967.19,3033.87,34790],["2009-01-21",3067.21,3067.21,3000.53,3067.21,27060],["2009-01-22",3067.21,3067.21,3033.87,3033.87,9710],["2009-01-23",3067.21,3067.21,3000.53,3067.21,4350],["2009-02-02",2967.19,3067.21,2967.19,3067.21,15040],["2009-02-03",3033.87,3033.87,2967.19,2967.19,17400],["2009-02-04",3000.53,3000.53,2867.17,3000.53,20330],["2009-02-05",3000.53,3000.53,2867.17,2900.51,78750],["2009-02-06",2900.51,2933.85,2867.17,2900.51,24950],["2009-02-09",2967.19,2967.19,2900.51,2900.51,14980],["2009-02-10",2933.85,2933.85,2833.83,2833.83,22300],["2009-02-11",2833.83,2867.17,2767.15,2833.83,22170],["2009-02-12",2733.82,2867.17,2733.82,2867.17,26020],["2009-02-13",2933.85,2933.85,2800.49,2900.51,7110],["2009-02-16",2900.51,2900.51,2800.49,2900.51,14900],["2009-02-17",2900.51,2900.51,2767.15,2867.17,47180],["2009-02-18",2867.17,2867.17,2733.82,2733.82,28530],["2009-02-19",2733.82,2800.49,2600.46,2600.46,57690],["2009-02-20",2667.14,2667.14,2533.78,2600.46,101010],["2009-02-23",2633.8,2633.8,2500.44,2500.44,189270],["2009-02-24",2500.44,2500.44,2400.42,2500.44,240900],["2009-02-25",2600.46,2600.46,2567.12,2600.46,26430],["2009-02-26",2533.78,2667.14,2533.78,2600.46,16700],["2009-02-27",2600.46,2600.46,2500.44,2600.46,31370],["2009-03-02",2600.46,2633.8,2567.12,2600.46,42230],["2009-03-03",2600.46,2600.46,2500.44,2567.12,32150],["2009-03-04",2467.1,2600.46,2467.1,2600.46,37680],["2009-03-05",2600.46,2633.8,2567.12,2600.46,114430],["2009-03-06",2600.46,2633.8,2567.12,2633.8,89120],["2009-03-09",2733.82,2733.82,2667.14,2733.82,37780],["2009-03-10",2833.83,2867.17,2767.15,2867.17,58200],["2009-03-11",3000.53,3000.53,2967.19,3000.53,49960],["2009-03-12",3000.53,3000.53,2900.51,2933.85,41380],["2009-03-13",2933.85,2933.85,2900.51,2900.51,32050],["2009-03-16",2967.19,2967.19,2867.17,2900.51,11920],["2009-03-17",2900.51,3000.53,2900.51,2967.19,54980],["2009-03-18",3000.53,3000.53,2967.19,3000.53,49790],["2009-03-19",3033.87,3133.89,2967.19,3000.53,152760],["2009-03-20",3033.87,3067.21,3000.53,3033.87,36170],["2009-03-23",3000.53,3033.87,2967.19,3000.53,30200],["2009-03-24",3100.55,3100.55,3000.53,3033.87,23880],["2009-03-25",2967.19,3033.87,2967.19,3033.87,53830],["2009-03-26",3067.21,3067.21,3000.53,3067.21,52040],["2009-03-27",3067.21,3100.55,3000.53,3067.21,67400],["2009-03-30",3067.21,3200.56,3033.87,3200.56,100880],["2009-03-31",3300.58,3300.58,3200.56,3300.58,86960],["2009-04-01",3433.94,3433.94,3367.26,3433.94,124480],["2009-04-02",3600.63,3600.63,3467.28,3533.96,68660],["2009-04-03",3533.96,3567.3,3467.28,3533.96,144440],["2009-04-07",3533.96,3567.3,3433.94,3533.96,101440],["2009-04-08",3433.94,3533.96,3367.26,3467.28,73880],["2009-04-09",3433.94,3467.28,3333.92,3467.28,106450],["2009-04-10",3600.63,3600.63,3433.94,3500.62,191300],["2009-04-13",3600.63,3667.31,3533.96,3667.31,231070],["2009-04-14",3733.99,3733.99,3600.63,3667.31,129260],["2009-04-15",3600.63,3600.63,3500.62,3500.62,77850],["2009-04-16",3500.62,3533.96,3467.28,3533.96,74880],["2009-04-17",3533.96,3533.96,3367.26,3367.26,97490],["2009-04-20",3200.56,3233.9,3200.56,3200.56,82760],["2009-04-21",3067.21,3200.56,3067.21,3100.55,60470],["2009-04-22",3233.9,3233.9,3167.22,3233.9,69190],["2009-04-23",3267.24,3367.26,3267.24,3300.58,53870],["2009-04-24",3200.56,3367.26,3167.22,3300.58,24620],["2009-04-27",3267.24,3267.24,3167.22,3200.56,24190],["2009-04-28",3200.56,3267.24,3167.22,3267.24,21650],["2009-04-29",3267.24,3300.58,3167.22,3267.24,35910],["2009-05-04",3400.6,3400.6,3367.26,3400.6,86530],["2009-05-05",3567.3,3567.3,3500.62,3500.62,184760],["2009-05-06",3433.94,3500.62,3333.92,3333.92,71280],["2009-05-07",3400.6,3433.94,3233.9,3233.9,84120],["2009-05-08",3333.92,3400.6,3300.58,3400.6,68040],["2009-05-11",3467.28,3533.96,3400.6,3467.28,215380],["2009-05-12",3467.28,3633.97,3467.28,3633.97,291870],["2009-05-13",3800.67,3967.37,3800.67,3967.37,223890],["2009-05-14",3967.37,3967.37,3867.35,3967.37,635860],["2009-05-15",4134.06,4134.06,4000.71,4134.06,603370],["2009-05-18",4300.76,4334.1,4234.08,4334.1,923420],["2009-05-19",4534.13,4534.13,4500.79,4534.13,757750],["2009-05-20",4400.78,4534.13,4367.44,4400.78,615980],["2009-05-21",4300.76,4534.13,4300.76,4400.78,728990],["2009-05-22",4334.1,4400.78,4200.74,4300.76,357310],["2009-05-25",4434.11,4500.79,4400.78,4500.79,817480],["2009-05-26",4667.49,4667.49,4500.79,4634.15,475000],["2009-05-27",4670.07,4670.07,4490.46,4490.46,257370],["2009-05-28",4274.91,4418.61,4274.91,4274.91,264700],["2009-05-29",4274.91,4310.84,4131.22,4167.14,178690],["2009-06-01",4310.84,4346.76,4274.91,4346.76,209240],["2009-06-02",4562.3,4562.3,4490.46,4526.38,223630],["2009-06-03",4454.53,4562.3,4418.61,4418.61,178910],["2009-06-04",4454.53,4634.15,4454.53,4634.15,613340],["2009-06-05",4849.69,4849.69,4849.69,4849.69,235050],["2009-06-08",5065.23,5065.23,5065.23,5065.23,146520],["2009-06-09",5208.93,5208.93,4849.69,5137.08,940120],["2009-06-10",4885.62,4885.62,4885.62,4885.62,128200],["2009-06-11",4849.69,5101.16,4849.69,5101.16,681850],["2009-06-12",5352.62,5352.62,5029.31,5208.93,691010],["2009-06-15",4957.46,4957.46,4957.46,4957.46,167760],["2009-06-16",4741.92,4741.92,4741.92,4741.92,29810],["2009-06-17",4526.38,4526.38,4526.38,4526.38,89980],["2009-06-18",4526.38,4634.15,4310.84,4382.68,546790],["2009-06-19",4418.61,4526.38,4203.07,4382.68,369730],["2009-06-22",4274.91,4382.68,4167.14,4167.14,234100],["2009-06-23",3987.52,4167.14,3987.52,3987.52,177390],["2009-06-24",4131.22,4167.14,4131.22,4167.14,147490],["2009-06-25",4310.84,4310.84,4095.3,4095.3,144700],["2009-06-26",4023.45,4203.07,4023.45,4095.3,149130],["2009-06-29",4095.3,4131.22,4023.45,4023.45,102460],["2009-06-30",4023.45,4095.3,3843.83,3843.83,150980],["2009-07-01",3664.21,3771.98,3664.21,3664.21,190150],["2009-07-02",3664.21,3843.83,3592.36,3843.83,142150],["2009-07-03",3843.83,3951.6,3771.98,3951.6,75920],["2009-07-06",3951.6,4131.22,3951.6,4131.22,85640],["2009-07-07",4131.22,4203.07,4059.37,4203.07,162260],["2009-07-08",4095.3,4131.22,4023.45,4095.3,90280],["2009-07-09",4059.37,4238.99,4059.37,4238.99,188300],["2009-07-10",4274.91,4274.91,4131.22,4167.14,92880],["2009-07-13",4095.3,4095.3,3987.52,3987.52,82510],["2009-07-14",3987.52,4059.37,3915.68,4023.45,113030],["2009-07-15",4059.37,4131.22,4023.45,4131.22,102400],["2009-07-16",4238.99,4238.99,4167.14,4167.14,230680],["2009-07-17",4131.22,4167.14,4095.3,4131.22,97640],["2009-07-20",3951.6,3987.52,3951.6,3951.6,85030],["2009-07-21",3951.6,4023.45,3951.6,3987.52,52720],["2009-07-22",4023.45,4059.37,3951.6,3987.52,58950],["2009-07-23",3843.83,4095.3,3843.83,4095.3,43770],["2009-07-24",4274.91,4274.91,4274.91,4274.91,133430],["2009-07-27",4382.68,4382.68,4238.99,4310.84,213130],["2009-07-28",4167.14,4238.99,4095.3,4095.3,122040],["2009-07-29",4095.3,4131.22,4023.45,4059.37,63690],["2009-07-30",3987.52,4095.3,3987.52,3987.52,50380],["2009-07-31",3987.52,4059.37,3987.52,4023.45,117290],["2009-08-03",4023.45,4203.07,4023.45,4203.07,240750],["2009-08-04",4382.68,4382.68,4238.99,4238.99,258560],["2009-08-05",4203.07,4238.99,4167.14,4203.07,78800],["2009-08-06",4238.99,4382.68,4203.07,4238.99,398050],["2009-08-07",4310.84,4310.84,4167.14,4167.14,151380],["2009-08-10",4167.14,4310.84,4167.14,4310.84,179640],["2009-08-11",4310.84,4310.84,4238.99,4310.84,224220],["2009-08-12",4310.84,4526.38,4310.84,4526.38,811610],["2009-08-13",4741.92,4741.92,4598.23,4598.23,666160],["2009-08-14",4562.3,4562.3,4382.68,4418.61,192090],["2009-08-17",4382.68,4490.46,4382.68,4418.61,152510],["2009-08-18",4310.84,4382.68,4274.91,4346.76,145210],["2009-08-19",4346.76,4418.61,4310.84,4418.61,186750],["2009-08-20",4454.53,4490.46,4382.68,4490.46,257180],["2009-08-21",4526.38,4598.23,4382.68,4382.68,313250],["2009-08-24",4382.68,4598.23,4382.68,4598.23,707200],["2009-08-25",4813.77,4813.77,4741.92,4813.77,887750],["2009-08-26",4957.46,4957.46,4777.84,4849.69,657430],["2009-08-27",4741.92,4813.77,4670.07,4706.0,240010],["2009-08-28",4706.0,4777.84,4670.07,4741.92,362910],["2009-08-31",4777.84,4813.77,4670.07,4777.84,387100],["2009-09-01",4670.07,4741.92,4598.23,4670.07,320750],["2009-09-03",4562.3,4670.07,4562.3,4634.15,223020],["2009-09-04",4670.07,4706.0,4490.46,4490.46,298040],["2009-09-07",4490.46,4490.46,4310.84,4382.68,192640],["2009-09-08",4454.53,4490.46,4382.68,4490.46,161590],["2009-09-09",4526.38,4526.38,4346.76,4454.53,228720],["2009-09-10",4382.68,4490.46,4382.68,4454.53,113510],["2009-09-11",4526.38,4526.38,4454.53,4490.46,228330],["2009-09-14",4490.46,4598.23,4454.53,4490.46,192810],["2009-09-15",4454.53,4454.53,4382.68,4418.61,260710],["2009-09-16",4418.61,4634.15,4382.68,4526.38,290430],["2009-09-17",4526.38,4526.38,4418.61,4454.53,110510],["2009-09-18",4490.46,4490.46,4418.61,4418.61,138150],["2009-09-21",4454.53,4562.3,4418.61,4454.53,288210],["2009-09-22",4454.53,4490.46,4418.61,4454.53,248700],["2009-09-23",4454.53,4562.3,4454.53,4454.53,312110],["2009-09-24",4382.68,4454.53,4382.68,4382.68,165100],["2009-09-25",4382.68,4418.61,4310.84,4346.76,275160],["2009-09-28",4346.76,4454.53,4310.84,4310.84,188430],["2009-09-29",4310.84,4382.68,4310.84,4382.68,194970],["2009-09-30",4346.76,4454.53,4310.84,4310.84,206450],["2009-10-01",4310.84,4382.68,4310.84,4346.76,157290],["2009-10-02",4274.91,4274.91,4131.22,4131.22,237180],["2009-10-05",4238.99,4238.99,4131.22,4167.14,84270],["2009-10-06",4238.99,4274.91,4131.22,4203.07,45270],["2009-10-07",4203.07,4310.84,4203.07,4238.99,85940],["2009-10-08",4238.99,4238.99,4167.14,4238.99,144090],["2009-10-09",4274.91,4274.91,4203.07,4274.91,152850],["2009-10-12",4346.76,4454.53,4274.91,4454.53,544380],["2009-10-13",4526.38,4526.38,4382.68,4418.61,265570],["2009-10-14",4382.68,4490.46,4382.68,4490.46,244780],["2009-10-15",4706.0,4706.0,4490.46,4670.07,674520],["2009-10-16",4741.92,4885.62,4741.92,4885.62,777940],["2009-10-19",5101.16,5101.16,5101.16,5101.16,343290],["2009-10-20",5352.62,5352.62,5352.62,5352.62,171140],["2009-10-21",5604.09,5604.09,5604.09,5604.09,320900],["2009-10-22",5855.55,5855.55,5855.55,5855.55,450090],["2009-10-23",6142.94,6142.94,5963.33,6142.94,2490310],["2009-10-26",6214.79,6430.33,5927.4,6430.33,942480],["2009-10-27",6214.79,6430.33,6142.94,6142.94,1009420],["2009-10-28",5999.25,6286.64,5855.55,6142.94,833290],["2009-10-29",5855.55,6142.94,5855.55,5855.55,434860],["2009-10-30",6071.1,6142.94,5819.63,6142.94,903020],["2009-11-02",6035.17,6035.17,5855.55,5855.55,286450],["2009-11-03",5675.94,6071.1,5568.16,6071.1,484390],["2009-11-04",6107.02,6358.49,5819.63,6286.64,679420],["2009-11-05",6430.33,6574.03,6107.02,6574.03,933030],["2009-11-06",6717.72,6717.72,6250.71,6574.03,790780],["2009-11-09",6322.56,6322.56,6250.71,6250.71,111090],["2009-11-10",5963.33,6071.1,5963.33,5963.33,380540],["2009-11-11",5819.63,6107.02,5675.94,6107.02,506550],["2009-11-12",6107.02,6250.71,5819.63,5999.25,698300],["2009-11-13",5999.25,6107.02,5819.63,6107.02,754940],["2009-11-16",6071.1,6214.79,5855.55,5855.55,299790],["2009-11-17",5783.71,5963.33,5640.01,5640.01,377880],["2009-11-18",5640.01,5891.48,5568.16,5891.48,615200],["2009-11-19",6035.17,6142.94,5891.48,5927.4,371860],["2009-11-20",5927.4,6035.17,5783.71,5783.71,299300],["2009-11-23",5747.78,5783.71,5496.32,5496.32,416630],["2009-11-24",5496.32,5568.16,5280.78,5280.78,251470],["2009-11-25",5208.93,5208.93,5029.31,5029.31,226940],["2009-11-26",4777.84,4777.84,4777.84,4777.84,92830],["2009-11-27",4562.3,4993.39,4562.3,4598.23,657250],["2009-11-30",4670.07,4813.77,4562.3,4813.77,423410],["2009-12-01",4813.77,4993.39,4670.07,4849.69,240280],["2009-12-02",4634.15,4813.77,4634.15,4634.15,1109300],["2009-12-03",4706.0,4777.84,4418.61,4706.0,346430],["2009-12-04",4741.92,4777.84,4598.23,4670.07,221770],["2009-12-07",4670.07,4706.0,4598.23,4670.07,167230],["2009-12-08",4634.15,4634.15,4454.53,4454.53,277950],["2009-12-09",4418.61,4418.61,4238.99,4310.84,662310],["2009-12-10",4310.84,4454.53,4131.22,4131.22,229180],["2009-12-11",4059.37,4095.3,3951.6,3951.6,432160],["2009-12-14",4095.3,4131.22,3951.6,4131.22,246260],["2009-12-15",4203.07,4203.07,4095.3,4131.22,184320],["2009-12-16",4059.37,4059.37,3951.6,3951.6,207020],["2009-12-17",3915.68,3951.6,3771.98,3915.68,189620],["2009-12-18",3951.6,4095.3,3951.6,4095.3,187320],["2009-12-21",4203.07,4274.91,4131.22,4274.91,216840],["2009-12-22",4274.91,4418.61,4167.14,4167.14,188750],["2009-12-23",4095.3,4203.07,4059.37,4203.07,186800],["2009-12-24",4095.3,4203.07,4059.37,4167.14,240750],["2009-12-25",4238.99,4346.76,4167.14,4346.76,1038060],["2009-12-28",4418.61,4490.46,4310.84,4346.76,432500],["2009-12-29",4346.76,4418.61,4274.91,4310.84,214680],["2009-12-30",4310.84,4418.61,4274.91,4382.68,279710],["2009-12-31",4598.23,4598.23,4562.3,4598.23,894360],["2010-01-04",4813.77,4813.77,4813.77,4813.77,223420],["2010-01-05",5029.31,5029.31,4849.69,5029.31,418800],["2010-01-06",4885.62,5173.0,4885.62,4921.54,692450],["2010-01-07",4849.69,4993.39,4706.0,4849.69,794950],["2010-01-08",4993.39,5065.23,4741.92,4741.92,627620],["2010-01-11",4741.92,4777.84,4634.15,4741.92,346220],["2010-01-12",4741.92,4957.46,4670.07,4670.07,631810],["2010-01-13",4670.07,4741.92,4454.53,4670.07,452900],["2010-01-14",4741.92,4849.69,4598.23,4706.0,201600],["2010-01-15",4706.0,4706.0,4526.38,4562.3,233510],["2010-01-18",4454.53,4490.46,4346.76,4346.76,454110],["2010-01-19",4382.68,4454.53,4274.91,4310.84,270500],["2010-01-20",4382.68,4382.68,4203.07,4238.99,147050],["2010-01-21",4131.22,4274.91,4059.37,4059.37,347380],["2010-01-22",4023.45,4203.07,4023.45,4095.3,330280],["2010-01-25",4095.3,4203.07,4059.37,4131.22,122070],["2010-01-26",4203.07,4310.84,4203.07,4310.84,245270],["2010-01-27",4310.84,4346.76,4095.3,4167.14,121770],["2010-01-28",4095.3,4167.14,4023.45,4095.3,112860],["2010-01-29",4095.3,4167.14,4059.37,4059.37,208920],["2010-02-01",4131.22,4167.14,4095.3,4167.14,63420],["2010-02-02",4167.14,4203.07,4131.22,4131.22,43790],["2010-02-03",4131.22,4238.99,4095.3,4203.07,111910],["2010-02-04",4203.07,4274.91,4203.07,4203.07,90100],["2010-02-05",4131.22,4238.99,4059.37,4131.22,134240],["2010-02-08",4131.22,4131.22,4095.3,4131.22,81030],["2010-02-09",4095.3,4131.22,4023.45,4095.3,184470],["2010-02-10",4167.14,4167.14,4095.3,4095.3,46190],["2010-02-11",4095.3,4203.07,4095.3,4131.22,50530],["2010-02-12",4238.99,4274.91,4203.07,4238.99,70500],["2010-02-22",4274.91,4274.91,4203.07,4238.99,50440],["2010-02-23",4167.14,4167.14,4095.3,4131.22,36070],["2010-02-24",4131.22,4167.14,4059.37,4167.14,73190],["2010-02-25",4203.07,4238.99,4167.14,4167.14,85500],["2010-02-26",4131.22,4346.76,4131.22,4346.76,225600],["2010-03-01",4310.84,4418.61,4310.84,4310.84,96180],["2010-03-02",4346.76,4346.76,4238.99,4274.91,211870],["2010-03-03",4274.91,4346.76,4274.91,4346.76,183600],["2010-03-04",4382.68,4454.53,4346.76,4346.76,207920],["2010-03-05",4382.68,4418.61,4310.84,4418.61,203960],["2010-03-08",4454.53,4634.15,4454.53,4634.15,552230],["2010-03-09",4670.07,4777.84,4598.23,4670.07,472680],["2010-03-10",4634.15,4670.07,4562.3,4562.3,302140],["2010-03-11",4670.07,4670.07,4526.38,4526.38,193270],["2010-03-12",4562.3,4598.23,4526.38,4526.38,211680],["2010-03-15",4598.23,4670.07,4562.3,4598.23,206260],["2010-03-16",4562.3,4598.23,4418.61,4418.61,325630],["2010-03-17",4490.46,4562.3,4382.68,4418.61,281280],["2010-03-18",4526.38,4526.38,4418.61,4526.38,185010],["2010-03-19",4562.3,4562.3,4454.53,4454.53,150550],["2010-03-22",4526.38,4634.15,4490.46,4562.3,596720],["2010-03-23",4562.3,4598.23,4454.53,4490.46,247670],["2010-03-24",4526.38,4562.3,4454.53,4562.3,165150],["2010-03-25",4526.38,4526.38,4382.68,4418.61,195840],["2010-03-26",4382.68,4454.53,4346.76,4418.61,215430],["2010-03-29",4418.61,4490.46,4418.61,4418.61,310440],["2010-03-30",4418.61,4418.61,4346.76,4346.76,134040],["2010-03-31",4382.68,4562.3,4382.68,4562.3,717790],["2010-04-01",4562.3,4562.3,4454.53,4526.38,286790],["2010-04-02",4526.38,4526.38,4454.53,4454.53,194150],["2010-04-05",4670.07,4670.07,4670.07,4670.07,393140],["2010-04-06",4885.62,4885.62,4741.92,4741.92,1169270],["2010-04-07",4741.92,4777.84,4670.07,4670.07,315570],["2010-04-08",4777.84,4777.84,4670.07,4706.0,328490],["2010-04-09",4813.77,4921.54,4741.92,4921.54,907810],["2010-04-12",4777.84,4777.84,4777.84,4777.84,352290],["2010-04-13",4777.84,4813.77,4741.92,4741.92,351590],["2010-04-14",4741.92,4741.92,4670.07,4741.92,305740],["2010-04-15",4849.69,4849.69,4741.92,4777.84,416910],["2010-04-16",4849.69,4849.69,4741.92,4813.77,481710],["2010-04-19",4777.84,4813.77,4741.92,4741.92,267250],["2010-04-20",4849.69,4849.69,4741.92,4777.84,348430],["2010-04-21",4813.77,4993.39,4777.84,4993.39,786880],["2010-04-22",5208.93,5208.93,5029.31,5029.31,670620],["2010-04-26",4957.46,5137.08,4957.46,4957.46,332420],["2010-04-27",5029.31,5101.16,4957.46,5029.31,569520],["2010-04-28",5029.31,5137.08,4993.39,5137.08,695640],["2010-04-29",5208.93,5388.55,5137.08,5388.55,1022850],["2010-05-04",5640.01,5640.01,5640.01,5640.01,131960],["2010-05-05",5891.48,5891.48,5891.48,5891.48,265720],["2010-05-06",6178.87,6178.87,5891.48,6178.87,2850800],["2010-05-07",6214.79,6250.71,5891.48,6035.17,1560050],["2010-05-10",6035.17,6035.17,5747.78,5783.71,929120],["2010-05-11",5927.4,5927.4,5496.32,5496.32,528470],["2010-05-12",5244.85,5280.78,5244.85,5244.85,616260],["2010-05-13",5137.08,5316.7,5029.31,5101.16,715990],["2010-05-14",5208.93,5280.78,5101.16,5244.85,287910],["2010-05-17",5244.85,5244.85,4993.39,5029.31,281170],["2010-05-18",5029.31,5173.0,5029.31,5137.08,171680],["2010-05-19",4885.62,4993.39,4885.62,4885.62,728090],["2010-05-20",4885.62,4993.39,4741.92,4993.39,274160],["2010-05-21",4777.84,4813.77,4777.84,4777.84,565820],["2010-05-24",4849.69,4849.69,4562.3,4670.07,179990],["2010-05-25",4670.07,4885.62,4670.07,4777.84,337920],["2010-05-26",4813.77,4993.39,4741.92,4993.39,352420],["2010-05-27",4957.46,4993.39,4849.69,4993.39,177320],["2010-05-28",5208.93,5208.93,5137.08,5208.93,1002990],["2010-05-31",5173.0,5173.0,5029.31,5029.31,346930],["2010-06-01",4921.54,5208.93,4921.54,5173.0,418310],["2010-06-02",5352.62,5424.47,5352.62,5424.47,536380],["2010-06-03",5675.94,5675.94,5675.94,5675.94,241720],["2010-06-04",5568.16,5675.94,5424.47,5496.32,983170],["2010-06-07",5280.78,5352.62,5244.85,5244.85,551230],["2010-06-08",5208.93,5244.85,5029.31,5101.16,347390],["2010-06-09",5208.93,5208.93,5065.23,5173.0,175700],["2010-06-10",5065.23,5316.7,5065.23,5244.85,230330],["2010-06-11",5388.55,5388.55,5244.85,5352.62,432030],["2010-06-14",5424.47,5460.39,5352.62,5460.39,393340],["2010-06-15",5352.62,5460.39,5352.62,5388.55,251110],["2010-06-16",5460.39,5640.01,5388.55,5640.01,970060],["2010-06-17",5675.94,5891.48,5568.16,5891.48,1462440],["2010-06-18",5819.63,5999.25,5675.94,5711.86,593310],["2010-06-21",5711.86,5963.33,5640.01,5963.33,806320],["2010-06-22",6071.1,6071.1,5747.78,5999.25,1065400],["2010-06-23",5819.63,5999.25,5747.78,5783.71,728550],["2010-06-24",5891.48,6071.1,5819.63,6071.1,1958110],["2010-06-25",6369.62,6369.62,6326.87,6369.62,743330],["2010-06-28",6668.87,6668.87,6668.87,6668.87,265030],["2010-06-29",6968.11,6968.11,6540.62,6540.62,1044310],["2010-06-30",6369.62,6839.86,6369.62,6839.86,1623530],["2010-07-01",6839.86,7181.86,6839.86,6968.11,1636130],["2010-07-02",6968.11,7181.86,6839.86,7096.36,355250],["2010-07-05",7096.36,7181.86,6882.61,6925.36,598790],["2010-07-06",6925.36,7224.6,6839.86,6925.36,1025840],["2010-07-07",7053.61,7053.61,6583.37,6583.37,846520],["2010-07-08",6754.36,6754.36,6326.87,6326.87,383990],["2010-07-09",6326.87,6626.12,6326.87,6626.12,437120],["2010-07-12",6626.12,6797.11,6326.87,6711.61,309990],["2010-07-13",6839.86,6839.86,6540.62,6711.61,591450],["2010-07-14",6839.86,6839.86,6626.12,6626.12,393160],["2010-07-15",6626.12,6754.36,6540.62,6540.62,403450],["2010-07-16",6497.87,6839.86,6497.87,6540.62,599270],["2010-07-19",6540.62,6754.36,6540.62,6626.12,615220],["2010-07-20",6754.36,6797.11,6668.87,6668.87,673040],["2010-07-21",6797.11,6968.11,6711.61,6968.11,1700590],["2010-07-22",6968.11,6968.11,6626.12,6668.87,448310],["2010-07-23",6626.12,6711.61,6540.62,6583.37,289310],["2010-07-26",6583.37,6711.61,6497.87,6497.87,210120],["2010-07-27",6497.87,6583.37,6241.37,6369.62,497400],["2010-07-28",6284.12,6284.12,6070.38,6070.38,599310],["2010-07-29",6027.63,6326.87,6027.63,6155.88,237000],["2010-07-30",6241.37,6326.87,6155.88,6155.88,218880],["2010-08-02",6198.62,6369.62,6070.38,6284.12,383250],["2010-08-03",6284.12,6412.37,6198.62,6198.62,478480],["2010-08-04",6155.88,6155.88,5984.88,6027.63,215950],["2010-08-05",6198.62,6198.62,5899.38,5942.13,159290],["2010-08-06",5899.38,5942.13,5771.13,5813.88,169560],["2010-08-09",5813.88,5813.88,5557.39,5557.39,482070],["2010-08-10",5429.14,5429.14,5300.89,5300.89,561680],["2010-08-11",5300.89,5557.39,5300.89,5557.39,460710],["2010-08-12",5386.39,5557.39,5300.89,5300.89,528360],["2010-08-13",5300.89,5557.39,5129.9,5514.64,415950],["2010-08-16",5642.89,5771.13,5600.14,5771.13,584230],["2010-08-17",5600.14,5771.13,5557.39,5642.89,219080],["2010-08-18",5642.89,5642.89,5429.14,5429.14,222630],["2010-08-19",5429.14,5514.64,5258.14,5386.39,171090],["2010-08-20",5300.89,5429.14,5172.65,5429.14,329680],["2010-08-23",5343.64,5343.64,5258.14,5300.89,123190],["2010-08-24",5129.9,5172.65,5044.4,5044.4,559160],["2010-08-25",4830.65,4916.15,4830.65,4830.65,398200],["2010-08-26",4830.65,4958.9,4616.91,4702.41,462320],["2010-08-27",4531.41,4745.15,4488.66,4702.41,492450],["2010-08-30",4916.15,4916.15,4916.15,4916.15,155210],["2010-08-31",4958.9,5129.9,4958.9,5129.9,399900],["2010-09-01",5300.89,5386.39,5215.39,5386.39,658890],["2010-09-06",5514.64,5642.89,5514.64,5642.89,452020],["2010-09-07",5557.39,5899.38,5514.64,5642.89,564730],["2010-09-08",5471.89,5557.39,5386.39,5471.89,499640],["2010-09-09",5642.89,5685.64,5386.39,5557.39,545740],["2010-09-10",5471.89,5514.64,5300.89,5300.89,675580],["2010-09-13",5087.15,5429.14,5044.4,5087.15,525910],["2010-09-14",5258.14,5258.14,5087.15,5215.39,169560],["2010-09-15",5129.9,5258.14,4958.9,5087.15,532470],["2010-09-16",5129.9,5129.9,4958.9,5129.9,172200],["2010-09-17",5215.39,5343.64,5172.65,5343.64,385430],["2010-09-20",5429.14,5429.14,5258.14,5258.14,309130],["2010-09-21",5258.14,5258.14,5087.15,5129.9,163040],["2010-09-22",5129.9,5215.39,5087.15,5172.65,152840],["2010-09-23",5172.65,5172.65,5001.65,5087.15,308260],["2010-09-24",5044.4,5129.9,5044.4,5129.9,98160],["2010-09-27",5044.4,5129.9,5044.4,5044.4,233070],["2010-09-28",5044.4,5258.14,5044.4,5129.9,274290],["2010-09-29",5044.4,5215.39,5044.4,5044.4,132130],["2010-09-30",5087.15,5087.15,5001.65,5044.4,109170],["2010-10-01",5087.15,5087.15,5001.65,5001.65,77640],["2010-10-04",4916.15,4958.9,4787.9,4787.9,339180],["2010-10-05",4787.9,4830.65,4745.15,4830.65,273430],["2010-10-06",4873.4,5001.65,4830.65,5001.65,146470],["2010-10-07",5044.4,5044.4,4873.4,4873.4,295040],["2010-10-08",4830.65,4958.9,4830.65,4873.4,165320],["2010-10-11",4873.4,4916.15,4873.4,4873.4,67320],["2010-10-12",4916.15,4916.15,4830.65,4830.65,128660],["2010-10-13",4830.65,4873.4,4787.9,4830.65,105380],["2010-10-14",4873.4,4873.4,4830.65,4830.65,88360],["2010-10-15",4873.4,4873.4,4787.9,4787.9,76870],["2010-10-18",4830.65,4830.65,4745.15,4745.15,108490],["2010-10-19",4702.41,4745.15,4616.91,4659.66,196320],["2010-10-20",4659.66,4659.66,4445.91,4531.41,406430],["2010-10-21",4531.41,4574.16,4488.66,4488.66,196210],["2010-10-22",4531.41,4531.41,4403.16,4445.91,264670],["2010-10-25",4445.91,4488.66,4360.41,4488.66,93350],["2010-10-26",4574.16,4702.41,4574.16,4702.41,261940],["2010-10-27",4702.41,4702.41,4574.16,4574.16,199650],["2010-10-28",4574.16,4616.91,4531.41,4531.41,128610],["2010-10-29",4659.66,4659.66,4488.66,4531.41,136510],["2010-11-01",4616.91,4616.91,4445.91,4488.66,123100],["2010-11-02",4531.41,4531.41,4445.91,4445.91,133010],["2010-11-03",4403.16,4445.91,4403.16,4403.16,116690],["2010-11-04",4488.66,4531.41,4403.16,4531.41,96490],["2010-11-05",4659.66,4659.66,4531.41,4574.16,220850],["2010-11-08",4445.91,4574.16,4403.16,4403.16,48140],["2010-11-09",4403.16,4403.16,4274.91,4317.66,159850],["2010-11-10",4317.66,4360.41,4317.66,4317.66,98970],["2010-11-11",4274.91,4274.91,4232.16,4232.16,118920],["2010-11-12",4232.16,4232.16,4061.17,4061.17,215350],["2010-11-15",4189.42,4189.42,3932.92,3932.92,120480],["2010-11-16",3932.92,3932.92,3761.92,3761.92,176280],["2010-11-17",3719.17,3932.92,3719.17,3890.17,144620],["2010-11-18",3975.67,4061.17,3975.67,4061.17,153300],["2010-11-19",4189.42,4189.42,4018.42,4103.92,142680],["2010-11-22",4103.92,4103.92,3932.92,4018.42,60500],["2010-11-23",4018.42,4103.92,3975.67,4018.42,41980],["2010-11-24",4061.17,4146.67,3890.17,4061.17,90880],["2010-11-25",4018.42,4232.16,4018.42,4232.16,174120],["2010-11-26",4274.91,4317.66,4146.67,4232.16,38310],["2010-11-29",4232.16,4232.16,4146.67,4232.16,40180],["2010-11-30",4360.41,4403.16,4317.66,4403.16,308820],["2010-12-01",4274.91,4616.91,4274.91,4403.16,150780],["2010-12-02",4317.66,4616.91,4317.66,4616.91,166070],["2010-12-03",4787.9,4830.65,4787.9,4830.65,536020],["2010-12-06",5044.4,5044.4,4916.15,5044.4,541710],["2010-12-07",5044.4,5258.14,5044.4,5129.9,1211300],["2010-12-08",5129.9,5386.39,4873.4,4916.15,547950],["2010-12-09",5001.65,5129.9,4916.15,5129.9,719620],["2010-12-10",5215.39,5386.39,5215.39,5343.64,593330],["2010-12-13",5557.39,5600.14,5343.64,5429.14,717730],["2010-12-14",5215.39,5386.39,5172.65,5172.65,311440],["2010-12-15",5044.4,5129.9,4916.15,4916.15,690020],["2010-12-16",4745.15,4873.4,4702.41,4702.41,372100],["2010-12-17",4873.4,4873.4,4659.66,4873.4,112160],["2010-12-20",4958.9,4958.9,4659.66,4659.66,248560],["2010-12-21",4702.41,4830.65,4488.66,4659.66,202350],["2010-12-22",4830.65,4830.65,4659.66,4702.41,83500],["2010-12-23",4659.66,4659.66,4488.66,4531.41,80900],["2010-12-24",4531.41,4531.41,4445.91,4445.91,261000],["2010-12-27",4445.91,4531.41,4403.16,4445.91,111190],["2010-12-28",4531.41,4659.66,4445.91,4659.66,156050],["2010-12-29",4702.41,4745.15,4531.41,4531.41,106620],["2010-12-30",4531.41,4531.41,4445.91,4445.91,82580],["2010-12-31",4360.41,4574.16,4360.41,4445.91,124400],["2011-01-04",4488.66,4616.91,4488.66,4488.66,62320],["2011-01-05",4659.66,4659.66,4445.91,4445.91,61500],["2011-01-06",4445.91,4488.66,4403.16,4445.91,66580],["2011-01-07",4488.66,4531.41,4445.91,4445.91,87500],["2011-01-10",4403.16,4445.91,4274.91,4317.66,152750],["2011-01-11",4317.66,4317.66,4189.42,4232.16,155950],["2011-01-12",4232.16,4317.66,4232.16,4317.66,139040],["2011-01-13",4317.66,4360.41,4274.91,4274.91,88790],["2011-01-14",4274.91,4488.66,4274.91,4488.66,293210],["2011-01-17",4574.16,4702.41,4531.41,4574.16,563980],["2011-01-18",4574.16,4616.91,4445.91,4445.91,128580],["2011-01-19",4445.91,4488.66,4403.16,4445.91,1266150],["2011-01-20",4403.16,4659.66,4403.16,4531.41,310150],["2011-01-21",4574.16,4574.16,4488.66,4488.66,174660],["2011-01-24",4574.16,4574.16,4360.41,4360.41,231970],["2011-01-25",4360.41,4445.91,4317.66,4403.16,154910],["2011-01-26",4403.16,4445.91,4360.41,4403.16,57820],["2011-01-27",4445.91,4445.91,4360.41,4445.91,134020],["2011-01-28",4360.41,4445.91,4360.41,4403.16,79470],["2011-02-08",4403.16,4445.91,4274.91,4403.16,65790],["2011-02-09",4403.16,4403.16,4274.91,4317.66,178420],["2011-02-10",4274.91,4317.66,4232.16,4274.91,123630],["2011-02-11",4232.16,4317.66,4232.16,4274.91,77810],["2011-02-14",4317.66,4317.66,4232.16,4232.16,78730],["2011-02-15",4232.16,4274.91,4189.42,4189.42,55600],["2011-02-16",4232.16,4232.16,4146.67,4189.42,94350],["2011-02-17",4189.42,4189.42,4061.17,4103.92,87840],["2011-02-18",4061.17,4103.92,4018.42,4018.42,218010],["2011-02-21",4018.42,4061.17,3847.42,3847.42,135810],["2011-02-22",3761.92,3804.67,3676.43,3719.17,101360],["2011-02-23",3890.17,3890.17,3761.92,3761.92,27970],["2011-02-24",3804.67,3804.67,3633.68,3676.43,66980],["2011-02-25",3676.43,3847.42,3676.43,3761.92,55990],["2011-02-28",3804.67,3890.17,3719.17,3719.17,113410],["2011-03-01",3804.67,3804.67,3676.43,3719.17,20510],["2011-03-02",3761.92,3761.92,3548.18,3590.93,181000],["2011-03-03",3505.43,3676.43,3462.68,3676.43,118020],["2011-03-04",3676.43,3847.42,3676.43,3761.92,256800],["2011-03-07",3804.67,3932.92,3761.92,3932.92,198440],["2011-03-08",3932.92,4018.42,3890.17,3975.67,159320],["2011-03-09",3847.42,3932.92,3804.67,3847.42,182260],["2011-03-10",3804.67,3975.67,3804.67,3975.67,73160],["2011-03-11",3975.67,4103.92,3975.67,4103.92,192280],["2011-03-14",4061.17,4061.17,3932.92,3932.92,153040],["2011-03-15",3975.67,3975.67,3847.42,3975.67,120520],["2011-03-16",3975.67,3975.67,3847.42,3975.67,64830],["2011-03-17",4018.42,4018.42,3890.17,3932.92,61410],["2011-03-18",4061.17,4061.17,3932.92,4061.17,139040],["2011-03-21",3932.92,4103.92,3890.17,4018.42,329700],["2011-03-22",3890.17,3932.92,3847.42,3847.42,437460],["2011-03-23",3847.42,3932.92,3847.42,3890.17,107700],["2011-03-24",3890.17,4018.42,3847.42,3847.42,146960],["2011-03-25",3804.67,3932.92,3804.67,3890.17,110660],["2011-03-28",3847.42,3890.17,3847.42,3847.42,41110],["2011-03-29",3847.42,3890.17,3761.92,3804.67,137320],["2011-03-30",3804.67,3847.42,3761.92,3847.42,25230],["2011-03-31",3761.92,3847.42,3676.43,3676.43,561920],["2011-04-01",3761.92,3761.92,3633.68,3719.17,42870],["2011-04-04",3804.67,3804.67,3676.43,3761.92,113710],["2011-04-05",3719.17,3761.92,3590.93,3719.17,48730],["2011-04-06",3633.68,3719.17,3633.68,3676.43,85140],["2011-04-07",3633.68,3676.43,3590.93,3676.43,22820],["2011-04-08",3633.68,3633.68,3548.18,3590.93,76240],["2011-04-13",3462.68,3548.18,3462.68,3505.43,83310],["2011-04-14",3419.93,3505.43,3419.93,3419.93,86420],["2011-04-15",3419.93,3419.93,3334.43,3419.93,67850],["2011-04-18",3334.43,3419.93,3291.68,3291.68,27980],["2011-04-19",3206.19,3248.93,3163.44,3206.19,60510],["2011-04-20",3163.44,3206.19,3077.94,3163.44,55410],["2011-04-21",3206.19,3206.19,3035.19,3035.19,62870],["2011-04-22",3077.94,3077.94,2906.94,2949.69,70730],["2011-04-25",2992.44,3077.94,2992.44,3077.94,108440],["2011-04-26",3163.44,3163.44,2949.69,2949.69,33990],["2011-04-27",3035.19,3035.19,2906.94,2992.44,44350],["2011-04-28",2906.94,3077.94,2906.94,2949.69,18170],["2011-04-29",2949.69,2992.44,2864.19,2864.19,90320],["2011-05-04",2821.44,2949.69,2821.44,2821.44,20210],["2011-05-05",2906.94,2906.94,2735.94,2735.94,54860],["2011-05-06",2821.44,2821.44,2650.45,2778.69,37640],["2011-05-09",2821.44,2864.19,2735.94,2821.44,26460],["2011-05-10",2864.19,2949.69,2864.19,2949.69,72850],["2011-05-11",2949.69,2992.44,2864.19,2864.19,19700],["2011-05-12",2906.94,2906.94,2735.94,2778.69,53250],["2011-05-13",2778.69,2821.44,2735.94,2735.94,30350],["2011-05-16",2735.94,2735.94,2650.45,2693.2,68240],["2011-05-17",2735.94,2735.94,2607.7,2607.7,34180],["2011-05-18",2522.2,2564.95,2522.2,2564.95,27390],["2011-05-19",2479.45,2564.95,2479.45,2522.2,35970],["2011-05-20",2522.2,2522.2,2479.45,2522.2,7670],["2011-05-23",2479.45,2479.45,2436.7,2436.7,58960],["2011-05-24",2351.2,2436.7,2351.2,2351.2,191250],["2011-05-25",2308.45,2308.45,2265.7,2265.7,121190],["2011-05-26",2180.21,2351.2,2180.21,2351.2,136070],["2011-05-27",2436.7,2436.7,2308.45,2436.7,54230],["2011-05-30",2522.2,2522.2,2393.95,2479.45,54410],["2011-05-31",2393.95,2479.45,2393.95,2479.45,17300],["2011-06-01",2479.45,2564.95,2436.7,2522.2,67900],["2011-06-02",2564.95,2607.7,2564.95,2607.7,123200],["2011-06-03",2650.45,2650.45,2479.45,2479.45,65330],["2011-06-06",2436.7,2479.45,2436.7,2479.45,6220],["2011-06-07",2479.45,2564.95,2479.45,2564.95,25240],["2011-06-08",2564.95,2564.95,2436.7,2479.45,158580],["2011-06-09",2436.7,2522.2,2436.7,2522.2,16580],["2011-06-10",2564.95,2607.7,2564.95,2607.7,303250],["2011-06-13",2607.7,2735.94,2607.7,2735.94,88410],["2011-06-14",2650.45,2864.19,2650.45,2778.69,155030],["2011-06-15",2778.69,2778.69,2650.45,2650.45,87840],["2011-06-16",2522.2,2650.45,2522.2,2607.7,75200],["2011-06-17",2650.45,2650.45,2479.45,2522.2,67070],["2011-06-20",2479.45,2522.2,2436.7,2436.7,57620],["2011-06-21",2522.2,2522.2,2436.7,2522.2,26100],["2011-06-22",2607.7,2607.7,2479.45,2479.45,34830],["2011-06-23",2479.45,2479.45,2436.7,2479.45,13040],["2011-06-24",2479.45,2522.2,2393.95,2522.2,35090],["2011-06-27",2522.2,2522.2,2479.45,2522.2,9660],["2011-06-28",2522.2,2522.2,2479.45,2479.45,20200],["2011-06-29",2522.2,2522.2,2436.7,2436.7,31140],["2011-06-30",2479.45,2479.45,2393.95,2436.7,45510],["2011-07-01",2436.7,2436.7,2351.2,2351.2,34170],["2011-07-04",2351.2,2393.95,2308.45,2308.45,29450],["2011-07-05",2308.45,2393.95,2308.45,2351.2,20540],["2011-07-06",2393.95,2393.95,2351.2,2351.2,5470],["2011-07-07",2351.2,2436.7,2308.45,2308.45,8180],["2011-07-08",2308.45,2308.45,2265.7,2265.7,16190],["2011-07-11",2351.2,2351.2,2265.7,2265.7,3170],["2011-07-12",2265.7,2265.7,2222.96,2222.96,6660],["2011-07-13",2222.96,2265.7,2137.46,2222.96,142190],["2011-07-14",2180.21,2265.7,2180.21,2265.7,9170],["2011-07-15",2265.7,2265.7,2180.21,2222.96,31180],["2011-07-18",2222.96,2265.7,2137.46,2222.96,32430],["2011-07-19",2222.96,2222.96,2137.46,2180.21,21590],["2011-07-20",2137.46,2180.21,2137.46,2180.21,38860],["2011-07-21",2180.21,2180.21,2137.46,2137.46,28460],["2011-07-22",2137.46,2222.96,2137.46,2222.96,50020],["2011-07-25",2180.21,2222.96,2180.21,2180.21,22430],["2011-07-26",2137.46,2180.21,2137.46,2180.21,6100],["2011-07-27",2137.46,2180.21,2137.46,2180.21,29760],["2011-07-28",2137.46,2222.96,2137.46,2137.46,7050],["2011-07-29",2137.46,2137.46,2094.71,2137.46,16100],["2011-08-01",2180.21,2180.21,2051.96,2137.46,12430],["2011-08-02",2051.96,2137.46,2051.96,2137.46,8170],["2011-08-03",2137.46,2137.46,2051.96,2051.96,27900],["2011-08-04",2094.71,2137.46,2051.96,2137.46,20440],["2011-08-05",2051.96,2094.71,2051.96,2094.71,123810],["2011-08-08",2137.46,2137.46,2009.21,2009.21,24350],["2011-08-09",1923.71,1966.46,1923.71,1923.71,76370],["2011-08-10",2009.21,2009.21,1923.71,1966.46,12100],["2011-08-11",1966.46,1966.46,1880.96,1923.71,30150],["2011-08-12",1966.46,1966.46,1923.71,1966.46,22860],["2011-08-15",1966.46,1966.46,1923.71,1966.46,3580],["2011-08-16",1923.71,2009.21,1923.71,2009.21,64940],["2011-08-17",2051.96,2094.71,2051.96,2094.71,39060],["2011-08-18",2137.46,2180.21,2137.46,2180.21,86430],["2011-08-19",2137.46,2222.96,2137.46,2180.21,22120],["2011-08-22",2180.21,2265.7,2180.21,2265.7,39740],["2011-08-23",2265.7,2265.7,2180.21,2180.21,19660],["2011-08-24",2222.96,2222.96,2094.71,2094.71,33060],["2011-08-25",2137.46,2137.46,2051.96,2051.96,7460],["2011-08-26",2051.96,2094.71,2009.21,2009.21,54540],["2011-08-29",2009.21,2094.71,2009.21,2094.71,56070],["2011-08-30",2180.21,2180.21,2137.46,2137.46,92250],["2011-08-31",2137.46,2180.21,2137.46,2180.21,48710],["2011-09-01",2180.21,2222.96,2137.46,2180.21,139030],["2011-09-05",2137.46,2222.96,2137.46,2180.21,36560],["2011-09-06",2180.21,2180.21,2094.71,2137.46,61400],["2011-09-07",2137.46,2222.96,2137.46,2180.21,48090],["2011-09-08",2222.96,2265.7,2180.21,2222.96,394890],["2011-09-09",2222.96,2308.45,2180.21,2308.45,327010],["2011-09-12",2393.95,2393.95,2393.95,2393.95,85720],["2011-09-13",2479.45,2479.45,2479.45,2479.45,18760],["2011-09-14",2564.95,2564.95,2522.2,2564.95,594320],["2011-09-15",2522.2,2522.2,2436.7,2522.2,350190],["2011-09-16",2522.2,2522.2,2436.7,2479.45,232950],["2011-09-19",2479.45,2564.95,2479.45,2564.95,330090],["2011-09-20",2564.95,2564.95,2479.45,2522.2,201450],["2011-09-21",2564.95,2564.95,2479.45,2522.2,149110],["2011-09-22",2522.2,2564.95,2479.45,2564.95,79810],["2011-09-23",2522.2,2564.95,2479.45,2479.45,35410],["2011-09-26",2479.45,2522.2,2393.95,2393.95,116120],["2011-09-27",2436.7,2479.45,2393.95,2479.45,38140],["2011-09-28",2564.95,2564.95,2522.2,2522.2,122990],["2011-09-29",2479.45,2522.2,2436.7,2522.2,61330],["2011-09-30",2522.2,2522.2,2436.7,2436.7,22480],["2011-10-03",2436.7,2436.7,2351.2,2351.2,128400],["2011-10-04",2436.7,2436.7,2265.7,2265.7,58720],["2011-10-05",2351.2,2351.2,2265.7,2265.7,10400],["2011-10-06",2222.96,2351.2,2222.96,2351.2,18540],["2011-10-07",2351.2,2351.2,2265.7,2351.2,5440],["2011-10-10",2351.2,2351.2,2265.7,2265.7,5830],["2011-10-11",2265.7,2308.45,2180.21,2180.21,36670],["2011-10-12",2222.96,2222.96,2094.71,2180.21,36550],["2011-10-13",2180.21,2180.21,2137.46,2180.21,12490],["2011-10-14",2180.21,2222.96,2180.21,2222.96,6670],["2011-10-17",2180.21,2180.21,2137.46,2137.46,49850],["2011-10-18",2094.71,2094.71,2051.96,2051.96,50160],["2011-10-19",2051.96,2094.71,1966.46,2051.96,6630],["2011-10-20",2051.96,2051.96,2051.96,2051.96,15290],["2011-10-21",2051.96,2137.46,2051.96,2137.46,11810],["2011-10-24",2137.46,2137.46,2094.71,2137.46,6760],["2011-10-25",2137.46,2137.46,2051.96,2051.96,20270],["2011-10-26",2009.21,2094.71,2009.21,2051.96,58910],["2011-10-27",2094.71,2094.71,2051.96,2051.96,3920],["2011-10-28",2137.46,2137.46,2094.71,2137.46,51230],["2011-10-31",2222.96,2222.96,2094.71,2094.71,21930],["2011-11-01",2094.71,2094.71,2051.96,2094.71,16260],["2011-11-02",2094.71,2094.71,2009.21,2009.21,7290],["2011-11-03",2009.21,2094.71,1966.46,2094.71,3180],["2011-11-04",2094.71,2094.71,2051.96,2094.71,14120],["2011-11-07",2094.71,2094.71,2009.21,2094.71,11940],["2011-11-08",2009.21,2051.96,2009.21,2051.96,4840],["2011-11-09",2009.21,2094.71,1966.46,1966.46,6960],["2011-11-10",1923.71,1966.46,1923.71,1966.46,6580],["2011-11-11",1966.46,1966.46,1923.71,1966.46,14110],["2011-11-14",1966.46,1966.46,1880.96,1923.71,18670],["2011-11-15",1923.71,1966.46,1838.21,1923.71,16500],["2011-11-16",1923.71,1966.46,1880.96,1966.46,12600],["2011-11-17",1966.46,1966.46,1923.71,1966.46,2810],["2011-11-18",1923.71,1923.71,1880.96,1880.96,16500],["2011-11-21",1880.96,1880.96,1795.46,1795.46,2330],["2011-11-22",1795.46,1838.21,1752.71,1838.21,4070],["2011-11-23",1838.21,1838.21,1752.71,1752.71,13500],["2011-11-24",1752.71,1795.46,1667.22,1667.22,21730],["2011-11-25",1709.97,1709.97,1667.22,1709.97,8030],["2011-11-28",1709.97,1795.46,1709.97,1795.46,310],["2011-11-29",1880.96,1880.96,1709.97,1838.21,10650],["2011-11-30",1795.46,1795.46,1752.71,1752.71,22030],["2011-12-01",1795.46,1795.46,1752.71,1752.71,3500],["2011-12-02",1795.46,1795.46,1795.46,1795.46,4900],["2011-12-05",1838.21,1880.96,1795.46,1880.96,70260],["2011-12-06",1795.46,1923.71,1795.46,1923.71,3760],["2011-12-07",1838.21,1880.96,1838.21,1838.21,1730],["2011-12-08",1838.21,1838.21,1838.21,1838.21,540],["2011-12-09",1752.71,1795.46,1752.71,1795.46,6120],["2011-12-12",1838.21,1838.21,1709.97,1838.21,10190],["2011-12-13",1880.96,1880.96,1752.71,1838.21,4180],["2011-12-14",1795.46,1838.21,1752.71,1752.71,20590],["2011-12-15",1709.97,1795.46,1667.22,1795.46,29890],["2011-12-16",1795.46,1838.21,1709.97,1838.21,13790],["2011-12-19",1838.21,1838.21,1752.71,1752.71,27970],["2011-12-20",1752.71,1795.46,1667.22,1752.71,3830],["2011-12-21",1752.71,1752.71,1667.22,1667.22,9460],["2011-12-22",1667.22,1709.97,1667.22,1709.97,22960],["2011-12-23",1752.71,1752.71,1624.47,1752.71,13500],["2011-12-26",1795.46,1795.46,1667.22,1709.97,9690],["2011-12-27",1624.47,1624.47,1624.47,1624.47,12730],["2011-12-28",1581.72,1667.22,1581.72,1667.22,38130],["2011-12-29",1624.47,1709.97,1624.47,1667.22,10120],["2011-12-30",1624.47,1709.97,1624.47,1709.97,7910],["2012-01-03",1709.97,1709.97,1624.47,1709.97,1810],["2012-01-04",1624.47,1709.97,1624.47,1709.97,15170],["2012-01-05",1709.97,1709.97,1709.97,1709.97,0],["2012-01-06",1709.97,1709.97,1624.47,1709.97,4700],["2012-01-09",1624.47,1709.97,1624.47,1709.97,11600],["2012-01-10",1624.47,1709.97,1624.47,1667.22,8820],["2012-01-11",1709.97,1709.97,1624.47,1709.97,4780],["2012-01-12",1624.47,1709.97,1624.47,1624.47,11700],["2012-01-13",1667.22,1667.22,1581.72,1667.22,4090],["2012-01-16",1624.47,1709.97,1624.47,1709.97,21560],["2012-01-17",1667.22,1709.97,1667.22,1667.22,13670],["2012-01-18",1667.22,1709.97,1667.22,1709.97,800],["2012-01-19",1709.97,1709.97,1667.22,1709.97,15150],["2012-01-20",1667.22,1709.97,1667.22,1667.22,8070],["2012-01-30",1667.22,1667.22,1667.22,1667.22,1160],["2012-01-31",1667.22,1667.22,1624.47,1624.47,47880],["2012-02-01",1581.72,1581.72,1581.72,1581.72,35400],["2012-02-02",1581.72,1624.47,1538.97,1624.47,49420],["2012-02-03",1581.72,1624.47,1581.72,1581.72,30530],["2012-02-06",1581.72,1624.47,1538.97,1624.47,26250],["2012-02-07",1624.47,1624.47,1581.72,1581.72,6110],["2012-02-08",1581.72,1624.47,1538.97,1538.97,59600],["2012-02-09",1496.22,1538.97,1496.22,1538.97,73820],["2012-02-10",1496.22,1538.97,1496.22,1538.97,10510],["2012-02-13",1538.97,1538.97,1496.22,1496.22,2370],["2012-02-14",1496.22,1538.97,1453.47,1538.97,19900],["2012-02-15",1496.22,1496.22,1496.22,1496.22,6580],["2012-02-16",1453.47,1496.22,1453.47,1496.22,10990],["2012-02-17",1538.97,1538.97,1496.22,1496.22,730],["2012-02-20",1496.22,1538.97,1496.22,1538.97,50250],["2012-02-21",1538.97,1581.72,1496.22,1496.22,104550],["2012-02-22",1453.47,1538.97,1453.47,1538.97,22470],["2012-02-23",1538.97,1581.72,1496.22,1581.72,79840],["2012-02-24",1624.47,1624.47,1624.47,1624.47,71560],["2012-02-27",1667.22,1667.22,1624.47,1667.22,96000],["2012-02-28",1709.97,1709.97,1667.22,1709.97,177410],["2012-02-29",1709.97,1752.71,1667.22,1709.97,41580],["2012-03-01",1709.97,1752.71,1667.22,1752.71,14960],["2012-03-02",1667.22,1752.71,1667.22,1752.71,97520],["2012-03-05",1795.46,1838.21,1795.46,1838.21,98030],["2012-03-06",1923.71,1923.71,1752.71,1838.21,88150],["2012-03-07",1752.71,1795.46,1752.71,1795.46,55170],["2012-03-08",1752.71,1752.71,1709.97,1709.97,16220],["2012-03-09",1667.22,1709.97,1624.47,1667.22,41340],["2012-03-12",1709.97,1709.97,1624.47,1667.22,55150],["2012-03-13",1624.47,1709.97,1624.47,1667.22,18140],["2012-03-14",1624.47,1709.97,1624.47,1709.97,33790],["2012-03-15",1709.97,1709.97,1624.47,1709.97,1100],["2012-03-16",1709.97,1709.97,1624.47,1667.22,52680],["2012-03-19",1709.97,1709.97,1624.47,1667.22,51310],["2012-03-20",1667.22,1709.97,1667.22,1667.22,43500],["2012-03-21",1667.22,1709.97,1667.22,1709.97,101920],["2012-03-22",1752.71,1752.71,1667.22,1752.71,121770],["2012-03-23",1752.71,1795.46,1709.97,1795.46,106380],["2012-03-26",1838.21,1880.96,1795.46,1880.96,302500],["2012-03-27",1923.71,1966.46,1880.96,1880.96,163890],["2012-03-28",1838.21,1923.71,1795.46,1923.71,84230],["2012-03-29",1880.96,1923.71,1838.21,1838.21,106510],["2012-03-30",1795.46,1838.21,1752.71,1795.46,91540],["2012-04-03",1795.46,1838.21,1752.71,1752.71,31080],["2012-04-04",1752.71,1795.46,1709.97,1752.71,54890],["2012-04-05",1752.71,1795.46,1752.71,1795.46,23060],["2012-04-06",1709.97,1752.71,1709.97,1709.97,133730],["2012-04-09",1667.22,1752.71,1667.22,1752.71,66390],["2012-04-10",1709.97,1752.71,1709.97,1709.97,33990],["2012-04-11",1752.71,1795.46,1709.97,1752.71,93270],["2012-04-12",1795.46,1795.46,1752.71,1795.46,119480],["2012-04-13",1795.46,1795.46,1752.71,1795.46,75630],["2012-04-16",1795.46,1880.96,1752.71,1880.96,151850],["2012-04-17",1880.96,1880.96,1795.46,1838.21,343670],["2012-04-18",1880.96,1923.71,1795.46,1923.71,278460],["2012-04-19",2009.21,2009.21,1966.46,2009.21,350080],["2012-04-20",2094.71,2094.71,1923.71,1923.71,159440],["2012-04-23",1923.71,1966.46,1838.21,1880.96,135520],["2012-04-24",1838.21,1880.96,1795.46,1880.96,108930],["2012-04-25",1923.71,1923.71,1838.21,1880.96,195000],["2012-04-26",1880.96,1923.71,1838.21,1838.21,86430],["2012-04-27",1880.96,1923.71,1880.96,1923.71,283630],["2012-05-02",2009.21,2009.21,1966.46,2009.21,377210],["2012-05-03",2009.21,2094.71,1966.46,2094.71,327620],["2012-05-04",2180.21,2180.21,2180.21,2180.21,143730],["2012-05-07",2265.7,2265.7,2265.7,2265.7,90240],["2012-05-08",2351.2,2351.2,2308.45,2351.2,396600],["2012-05-09",2393.95,2436.7,2308.45,2436.7,669350],["2012-05-10",2522.2,2522.2,2479.45,2522.2,441210],["2012-05-11",2607.7,2607.7,2564.95,2607.7,751120],["2012-05-14",2479.45,2564.95,2479.45,2479.45,127070],["2012-05-15",2393.95,2393.95,2393.95,2393.95,239010],["2012-05-16",2308.45,2308.45,2308.45,2308.45,55830],["2012-05-17",2222.96,2308.45,2222.96,2222.96,267940],["2012-05-18",2137.46,2137.46,2137.46,2137.46,97690],["2012-05-21",2051.96,2222.96,2051.96,2222.96,121630],["2012-05-22",2265.7,2265.7,2137.46,2222.96,107250],["2012-05-23",2137.46,2222.96,2137.46,2137.46,28520],["2012-05-24",2051.96,2137.46,2051.96,2051.96,106660],["2012-05-25",2137.46,2137.46,2137.46,2137.46,185190],["2012-05-28",2222.96,2222.96,2094.71,2222.96,161380],["2012-05-29",2137.46,2265.7,2137.46,2180.21,158090],["2012-05-30",2180.21,2222.96,2094.71,2180.21,137390],["2012-05-31",2137.46,2222.96,2094.71,2222.96,46850],["2012-06-01",2137.46,2222.96,2137.46,2222.96,134050],["2012-06-04",2137.46,2137.46,2137.46,2137.46,16070],["2012-06-05",2051.96,2180.21,2051.96,2180.21,318670],["2012-06-06",2180.21,2222.96,2094.71,2222.96,119800],["2012-06-07",2222.96,2308.45,2137.46,2308.45,239260],["2012-06-08",2308.45,2393.95,2308.45,2393.95,262680],["2012-06-11",2393.95,2436.7,2308.45,2393.95,347840],["2012-06-12",2308.45,2351.2,2308.45,2351.2,31770],["2012-06-13",2265.7,2308.45,2265.7,2308.45,195820],["2012-06-14",2265.7,2308.45,2222.96,2222.96,116170],["2012-06-15",2265.7,2308.45,2137.46,2308.45,240750],["2012-06-18",2308.45,2351.2,2222.96,2222.96,62800],["2012-06-19",2137.46,2180.21,2137.46,2137.46,453180],["2012-06-20",2180.21,2180.21,2051.96,2094.71,426130],["2012-06-21",2180.21,2180.21,2094.71,2180.21,41210],["2012-06-22",2222.96,2222.96,2094.71,2180.21,55970],["2012-06-25",2180.21,2180.21,2094.71,2094.71,89290],["2012-06-26",2094.71,2094.71,2009.21,2009.21,55560],["2012-06-27",2051.96,2051.96,1923.71,1923.71,162320],["2012-06-28",1838.21,1923.71,1838.21,1923.71,123820],["2012-06-29",1923.71,2009.21,1923.71,2009.21,26230],["2012-07-02",1923.71,2009.21,1923.71,1923.71,57220],["2012-07-03",1966.46,1966.46,1838.21,1923.71,123940],["2012-07-04",1923.71,1966.46,1838.21,1923.71,234700],["2012-07-05",1838.21,1966.46,1838.21,1966.46,104830],["2012-07-06",2009.21,2051.96,1923.71,2051.96,167500],["2012-07-09",1966.46,2051.96,1966.46,1966.46,44470],["2012-07-10",1880.96,2009.21,1880.96,2009.21,86410],["2012-07-11",2009.21,2009.21,1923.71,1923.71,6930],["2012-07-12",1923.71,2009.21,1838.21,1966.46,252940],["2012-07-13",1966.46,2051.96,1923.71,2009.21,31220],["2012-07-16",2009.21,2009.21,1923.71,1923.71,11340],["2012-07-17",2009.21,2009.21,1880.96,1966.46,22420],["2012-07-18",1923.71,2009.21,1880.96,1966.46,84160],["2012-07-19",1880.96,2009.21,1880.96,2009.21,52960],["2012-07-20",2051.96,2051.96,1923.71,1966.46,63420],["2012-07-23",1923.71,1966.46,1880.96,1880.96,46990],["2012-07-24",1966.46,1966.46,1795.46,1795.46,59190],["2012-07-25",1838.21,1880.96,1752.71,1838.21,67650],["2012-07-26",1880.96,1923.71,1838.21,1923.71,89450],["2012-07-27",1880.96,1966.46,1838.21,1838.21,11340],["2012-07-30",1795.46,1923.71,1795.46,1880.96,15610],["2012-07-31",1838.21,1923.71,1838.21,1923.71,24300],["2012-08-01",1838.21,1923.71,1838.21,1923.71,45080],["2012-08-02",1838.21,1923.71,1838.21,1880.96,59800],["2012-08-03",1923.71,1923.71,1880.96,1923.71,13170],["2012-08-06",1923.71,2009.21,1838.21,2009.21,131580],["2012-08-07",1966.46,2009.21,1923.71,1923.71,70800],["2012-08-08",1923.71,1966.46,1880.96,1966.46,30610],["2012-08-09",1966.46,1966.46,1880.96,1923.71,39690],["2012-08-10",1966.46,1966.46,1880.96,1966.46,8360],["2012-08-13",1880.96,1966.46,1880.96,1880.96,3200],["2012-08-14",1923.71,1923.71,1880.96,1923.71,9160],["2012-08-15",1923.71,1966.46,1838.21,1923.71,11490],["2012-08-16",1880.96,1923.71,1838.21,1880.96,77980],["2012-08-17",1923.71,1966.46,1880.96,1923.71,10150],["2012-08-20",1838.21,1966.46,1838.21,1966.46,61410],["2012-08-21",1923.71,1966.46,1880.96,1880.96,5610],["2012-08-22",1795.46,1880.96,1795.46,1880.96,55730],["2012-08-23",1795.46,1795.46,1795.46,1795.46,660],["2012-08-24",1709.97,1838.21,1709.97,1838.21,104940],["2012-08-27",1795.46,1795.46,1752.71,1752.71,430],["2012-08-28",1667.22,1795.46,1667.22,1752.71,28310],["2012-08-29",1752.71,1838.21,1667.22,1838.21,43780],["2012-08-30",1838.21,1838.21,1752.71,1838.21,81220],["2012-08-31",1838.21,1838.21,1752.71,1838.21,17280],["2012-09-04",1838.21,1880.96,1795.46,1880.96,3100],["2012-09-05",1838.21,1880.96,1795.46,1880.96,19160],["2012-09-06",1795.46,1838.21,1795.46,1795.46,3190],["2012-09-07",1709.97,1795.46,1709.97,1795.46,55140],["2012-09-10",1709.97,1795.46,1709.97,1795.46,54820],["2012-09-11",1709.97,1752.71,1709.97,1709.97,6880],["2012-09-12",1752.71,1752.71,1624.47,1752.71,81350],["2012-09-13",1709.97,1709.97,1667.22,1709.97,43610],["2012-09-14",1709.97,1752.71,1667.22,1709.97,28290],["2012-09-17",1752.71,1795.46,1667.22,1752.71,78440],["2012-09-18",1795.46,1795.46,1667.22,1752.71,19860],["2012-09-19",1667.22,1795.46,1667.22,1795.46,25290],["2012-09-20",1795.46,1795.46,1709.97,1752.71,11100],["2012-09-21",1709.97,1752.71,1667.22,1752.71,42460],["2012-09-24",1709.97,1709.97,1667.22,1709.97,20890],["2012-09-25",1709.97,1709.97,1624.47,1624.47,6400],["2012-09-26",1624.47,1667.22,1581.72,1667.22,150190],["2012-09-27",1709.97,1709.97,1624.47,1667.22,34750],["2012-09-28",1624.47,1624.47,1624.47,1624.47,109270],["2012-10-01",1581.72,1581.72,1581.72,1581.72,29110],["2012-10-02",1538.97,1538.97,1538.97,1538.97,4110],["2012-10-03",1496.22,1538.97,1496.22,1496.22,22480],["2012-10-04",1453.47,1453.47,1453.47,1453.47,6110],["2012-10-05",1410.72,1410.72,1410.72,1410.72,3790],["2012-10-08",1367.97,1367.97,1367.97,1367.97,131200],["2012-10-09",1325.22,1410.72,1325.22,1325.22,44700],["2012-10-10",1282.47,1367.97,1282.47,1282.47,90560],["2012-10-11",1282.47,1325.22,1282.47,1325.22,108710],["2012-10-12",1367.97,1367.97,1325.22,1367.97,51660],["2012-10-15",1410.72,1410.72,1367.97,1367.97,124240],["2012-10-16",1410.72,1410.72,1367.97,1410.72,123100],["2012-10-17",1410.72,1410.72,1367.97,1410.72,59440],["2012-10-18",1367.97,1410.72,1367.97,1367.97,23350],["2012-10-19",1325.22,1325.22,1325.22,1325.22,58690],["2012-10-22",1282.47,1282.47,1282.47,1282.47,64680],["2012-10-23",1239.72,1282.47,1239.72,1239.72,57140],["2012-10-24",1196.98,1239.72,1196.98,1239.72,102330],["2012-10-25",1196.98,1196.98,1196.98,1196.98,48870],["2012-10-26",1196.98,1239.72,1196.98,1196.98,5380],["2012-10-29",1196.98,1239.72,1154.23,1196.98,12880],["2012-10-30",1154.23,1196.98,1154.23,1196.98,9020],["2012-10-31",1154.23,1196.98,1154.23,1196.98,16480],["2012-11-01",1196.98,1196.98,1154.23,1196.98,19820],["2012-11-02",1154.23,1154.23,1154.23,1154.23,42460],["2012-11-05",1111.48,1154.23,1111.48,1111.48,20110],["2012-11-06",1111.48,1111.48,1068.73,1068.73,89470],["2012-11-07",1068.73,1111.48,1068.73,1111.48,28000],["2012-11-08",1068.73,1111.48,1068.73,1068.73,65680],["2012-11-09",1068.73,1068.73,1025.98,1068.73,41950],["2012-11-12",1025.98,1068.73,1025.98,1068.73,28410],["2012-11-13",1068.73,1068.73,1025.98,1025.98,73090],["2012-11-14",1068.73,1068.73,1025.98,1068.73,53250],["2012-11-15",1111.48,1111.48,1068.73,1068.73,40160],["2012-11-16",1068.73,1068.73,1068.73,1068.73,38180],["2012-11-19",1068.73,1068.73,1025.98,1025.98,13490],["2012-11-20",1068.73,1068.73,1025.98,1025.98,68920],["2012-11-21",1068.73,1068.73,1068.73,1068.73,71460],["2012-11-22",1068.73,1111.48,1068.73,1111.48,26140],["2012-11-23",1111.48,1154.23,1111.48,1154.23,48960],["2012-11-26",1154.23,1154.23,1111.48,1111.48,1670],["2012-11-27",1154.23,1154.23,1111.48,1111.48,32230],["2012-11-28",1111.48,1154.23,1068.73,1068.73,10220],["2012-11-29",1111.48,1111.48,1025.98,1111.48,7080],["2012-11-30",1068.73,1068.73,1068.73,1068.73,13930],["2012-12-03",1068.73,1068.73,1025.98,1025.98,31510],["2012-12-04",1025.98,1025.98,1025.98,1025.98,7440],["2012-12-05",1068.73,1068.73,1068.73,1068.73,11360],["2012-12-06",1068.73,1111.48,1025.98,1025.98,7940],["2012-12-07",1068.73,1068.73,1068.73,1068.73,21480],["2012-12-10",1111.48,1111.48,1068.73,1068.73,38610],["2012-12-11",1111.48,1111.48,1111.48,1111.48,51740],["2012-12-12",1068.73,1154.23,1068.73,1111.48,22520],["2012-12-13",1154.23,1154.23,1068.73,1068.73,43720],["2012-12-14",1068.73,1111.48,1068.73,1068.73,53380],["2012-12-17",1068.73,1111.48,1068.73,1068.73,33120],["2012-12-18",1111.48,1111.48,1025.98,1111.48,98960],["2012-12-19",1154.23,1154.23,1111.48,1154.23,94130],["2012-12-20",1196.98,1196.98,1111.48,1196.98,27610],["2012-12-21",1154.23,1196.98,1154.23,1154.23,23870],["2012-12-24",1111.48,1196.98,1111.48,1111.48,18400],["2012-12-25",1154.23,1154.23,1068.73,1111.48,129980],["2012-12-26",1111.48,1154.23,1068.73,1068.73,28810],["2012-12-27",1111.48,1111.48,1111.48,1111.48,16290],["2012-12-28",1154.23,1154.23,1154.23,1154.23,84760],["2013-01-02",1196.98,1196.98,1154.23,1196.98,32790],["2013-01-03",1196.98,1239.72,1154.23,1154.23,32210],["2013-01-04",1154.23,1196.98,1154.23,1196.98,56280],["2013-01-07",1239.72,1239.72,1239.72,1239.72,102670],["2013-01-08",1239.72,1282.47,1239.72,1282.47,226950],["2013-01-09",1325.22,1325.22,1282.47,1325.22,181580],["2013-01-10",1367.97,1367.97,1282.47,1367.97,78480],["2013-01-11",1367.97,1410.72,1325.22,1325.22,87070],["2013-01-14",1282.47,1367.97,1282.47,1367.97,75640],["2013-01-15",1282.47,1410.72,1282.47,1325.22,65470],["2013-01-16",1367.97,1410.72,1325.22,1410.72,157390],["2013-01-17",1410.72,1496.22,1367.97,1496.22,198660],["2013-01-18",1496.22,1496.22,1410.72,1496.22,62660],["2013-01-21",1453.47,1453.47,1410.72,1410.72,55940],["2013-01-22",1410.72,1410.72,1325.22,1367.97,136260],["2013-01-23",1325.22,1367.97,1325.22,1325.22,25770],["2013-01-24",1367.97,1367.97,1282.47,1325.22,75210],["2013-01-25",1325.22,1410.72,1325.22,1410.72,97790],["2013-01-28",1410.72,1453.47,1410.72,1410.72,82840],["2013-01-29",1410.72,1410.72,1367.97,1367.97,31020],["2013-01-30",1367.97,1410.72,1325.22,1410.72,74490],["2013-01-31",1410.72,1410.72,1325.22,1367.97,144940],["2013-02-01",1325.22,1410.72,1325.22,1410.72,22550],["2013-02-04",1410.72,1410.72,1367.97,1367.97,19860],["2013-02-05",1325.22,1367.97,1325.22,1367.97,10380],["2013-02-06",1325.22,1410.72,1325.22,1367.97,36540],["2013-02-07",1367.97,1410.72,1325.22,1410.72,24950],["2013-02-08",1367.97,1453.47,1367.97,1453.47,40110],["2013-02-18",1538.97,1538.97,1538.97,1538.97,72150],["2013-02-19",1624.47,1624.47,1624.47,1624.47,7760],["2013-02-20",1709.97,1709.97,1709.97,1709.97,9370],["2013-02-21",1795.46,1795.46,1795.46,1795.46,25830],["2013-02-22",1880.96,1880.96,1795.46,1880.96,998750],["2013-02-25",2009.21,2009.21,1966.46,2009.21,316870],["2013-02-26",2137.46,2137.46,2137.46,2137.46,148210],["2013-02-27",2222.96,2265.7,2180.21,2265.7,634480],["2013-02-28",2308.45,2351.2,2137.46,2222.96,344870],["2013-03-01",2222.96,2265.7,2137.46,2137.46,165060],["2013-03-04",2051.96,2051.96,2009.21,2009.21,121210],["2013-03-05",1923.71,1923.71,1880.96,1880.96,390360],["2013-03-06",1795.46,1966.46,1795.46,1923.71,105660],["2013-03-07",1923.71,1966.46,1880.96,1966.46,80280],["2013-03-08",1966.46,1966.46,1923.71,1966.46,46580],["2013-03-11",2051.96,2051.96,2009.21,2051.96,23510],["2013-03-12",2051.96,2180.21,2051.96,2137.46,115330],["2013-03-13",2137.46,2222.96,2137.46,2180.21,34820],["2013-03-14",2180.21,2180.21,2051.96,2051.96,71680],["2013-03-15",2009.21,2137.46,1966.46,2094.71,27250],["2013-03-18",2094.71,2137.46,2051.96,2094.71,9120],["2013-03-19",2009.21,2137.46,1966.46,2051.96,51600],["2013-03-20",2051.96,2051.96,1923.71,1923.71,51990],["2013-03-21",2009.21,2009.21,1880.96,1880.96,113590],["2013-03-22",1880.96,1880.96,1838.21,1880.96,56740],["2013-03-25",1923.71,1923.71,1795.46,1795.46,46160],["2013-03-26",1795.46,1880.96,1795.46,1880.96,68050],["2013-03-27",1838.21,1880.96,1838.21,1838.21,16430],["2013-03-28",1838.21,1880.96,1795.46,1795.46,52830],["2013-03-29",1795.46,1795.46,1752.71,1795.46,55550],["2013-04-01",1795.46,1880.96,1752.71,1838.21,18250],["2013-04-02",1795.46,1923.71,1795.46,1838.21,44960],["2013-04-03",1880.96,1880.96,1838.21,1880.96,14090],["2013-04-04",1880.96,1923.71,1838.21,1838.21,59690],["2013-04-05",1880.96,1880.96,1838.21,1880.96,49320],["2013-04-08",1838.21,1923.71,1838.21,1880.96,108140],["2013-04-09",1838.21,1838.21,1752.71,1752.71,281390],["2013-04-10",1667.22,1667.22,1667.22,1667.22,45250],["2013-04-11",1667.22,1667.22,1667.22,1667.22,0],["2013-04-12",1667.22,1667.22,1667.22,1667.22,0],["2013-04-15",1667.22,1667.22,1667.22,1667.22,0],["2013-04-16",1667.22,1667.22,1667.22,1667.22,0],["2013-04-17",1667.22,1667.22,1667.22,1667.22,0],["2013-04-18",1667.22,1667.22,1667.22,1667.22,0],["2013-04-22",1667.22,1667.22,1667.22,1667.22,0],["2013-04-23",1667.22,1667.22,1667.22,1667.22,0],["2013-04-24",1667.22,1667.22,1667.22,1667.22,0],["2013-04-25",1667.22,1667.22,1667.22,1667.22,0],["2013-04-26",1667.22,1667.22,1667.22,1667.22,0],["2013-05-02",1667.22,1667.22,1667.22,1667.22,0],["2013-05-03",1667.22,1667.22,1667.22,1667.22,0],["2013-05-06",1667.22,1667.22,1667.22,1667.22,0],["2013-05-07",1667.22,1667.22,1667.22,1667.22,0],["2013-05-08",1667.22,1667.22,1667.22,1667.22,0],["2013-05-09",1667.22,1667.22,1410.72,1410.72,27260],["2013-05-10",1410.72,1410.72,1325.22,1325.22,11240],["2013-05-13",1325.22,1325.22,1239.72,1239.72,116300],["2013-05-14",1239.72,1239.72,1154.23,1154.23,100280],["2013-05-15",1154.23,1196.98,1154.23,1196.98,49640],["2013-05-16",1196.98,1239.72,1196.98,1239.72,1290],["2013-05-17",1239.72,1325.22,1239.72,1325.22,33270],["2013-05-20",1325.22,1410.72,1325.22,1410.72,20400],["2013-05-21",1410.72,1496.22,1410.72,1496.22,16830],["2013-05-22",1496.22,1581.72,1496.22,1581.72,6410],["2013-05-23",1581.72,1667.22,1581.72,1667.22,30960],["2013-05-24",1667.22,1667.22,1581.72,1581.72,95470],["2013-05-27",1581.72,1667.22,1581.72,1667.22,95040],["2013-05-28",1667.22,1752.71,1667.22,1752.71,83190],["2013-05-29",1752.71,1752.71,1752.71,1752.71,38600],["2013-05-30",1752.71,1752.71,1667.22,1667.22,55370],["2013-05-31",1667.22,1667.22,1667.22,1667.22,27150],["2013-06-03",1667.22,1709.97,1667.22,1709.97,15750],["2013-06-04",1709.97,1709.97,1667.22,1667.22,23290],["2013-06-05",1667.22,1667.22,1667.22,1667.22,47750],["2013-06-06",1667.22,1752.71,1667.22,1752.71,31140],["2013-06-07",1752.71,1752.71,1709.97,1709.97,8290],["2013-06-10",1709.97,1752.71,1709.97,1752.71,34700],["2013-06-11",1752.71,1795.46,1752.71,1795.46,30000],["2013-06-12",1795.46,1838.21,1795.46,1838.21,47490],["2013-06-13",1838.21,1838.21,1709.97,1709.97,34770],["2013-06-14",1709.97,1795.46,1709.97,1795.46,9410],["2013-06-17",1795.46,1795.46,1752.71,1752.71,17720],["2013-06-18",1752.71,1752.71,1752.71,1752.71,9420],["2013-06-19",1752.71,1752.71,1709.97,1709.97,17060],["2013-06-20",1709.97,1709.97,1709.97,1709.97,5160],["2013-06-21",1709.97,1752.71,1709.97,1752.71,5980],["2013-06-24",1752.71,1752.71,1752.71,1752.71,45350],["2013-06-25",1752.71,1752.71,1752.71,1752.71,21120],["2013-06-26",1752.71,1795.46,1752.71,1795.46,10000],["2013-06-27",1795.46,1795.46,1709.97,1709.97,29480],["2013-06-28",1709.97,1795.46,1709.97,1795.46,15000],["2013-07-01",1795.46,1795.46,1795.46,1795.46,0],["2013-07-02",1795.46,1795.46,1709.97,1709.97,14830],["2013-07-03",1709.97,1709.97,1624.47,1624.47,9640],["2013-07-04",1624.47,1624.47,1538.97,1538.97,7650],["2013-07-05",1538.97,1538.97,1453.47,1453.47,27820],["2013-07-08",1453.47,1453.47,1453.47,1453.47,21290],["2013-07-09",1453.47,1538.97,1453.47,1538.97,5680],["2013-07-10",1538.97,1624.47,1538.97,1624.47,10470],["2013-07-11",1624.47,1709.97,1624.47,1709.97,7510],["2013-07-12",1795.46,1795.46,1795.46,1795.46,33920],["2013-07-15",1795.46,1795.46,1795.46,1795.46,40],["2013-07-16",1795.46,1795.46,1709.97,1709.97,5500],["2013-07-17",1709.97,1709.97,1667.22,1667.22,5520],["2013-07-18",1667.22,1667.22,1667.22,1667.22,8360],["2013-07-19",1581.72,1581.72,1581.72,1581.72,11170],["2013-07-22",1581.72,1581.72,1581.72,1581.72,8840],["2013-07-23",1581.72,1667.22,1581.72,1667.22,1200],["2013-07-24",1667.22,1667.22,1624.47,1624.47,1420],["2013-07-25",1624.47,1624.47,1581.72,1581.72,2130],["2013-07-26",1581.72,1581.72,1581.72,1581.72,900],["2013-07-29",1624.47,1624.47,1624.47,1624.47,22620],["2013-07-30",1581.72,1581.72,1581.72,1581.72,6330],["2013-07-31",1581.72,1581.72,1581.72,1581.72,6030],["2013-08-01",1624.47,1624.47,1624.47,1624.47,8190],["2013-08-02",1538.97,1538.97,1538.97,1538.97,26130],["2013-08-05",1538.97,1538.97,1538.97,1538.97,0],["2013-08-06",1538.97,1538.97,1538.97,1538.97,8010],["2013-08-07",1581.72,1581.72,1581.72,1581.72,10210],["2013-08-08",1538.97,1538.97,1538.97,1538.97,15500],["2013-08-09",1496.22,1496.22,1496.22,1496.22,6830],["2013-08-12",1496.22,1496.22,1496.22,1496.22,7700],["2013-08-13",1453.47,1453.47,1453.47,1453.47,3610],["2013-08-14",1538.97,1538.97,1538.97,1538.97,5000],["2013-08-15",1496.22,1496.22,1496.22,1496.22,9060],["2013-08-16",1538.97,1538.97,1538.97,1538.97,14870],["2013-08-19",1496.22,1496.22,1496.22,1496.22,7000],["2013-08-20",1410.72,1410.72,1410.72,1410.72,35090],["2013-08-21",1453.47,1453.47,1453.47,1453.47,13500],["2013-08-22",1410.72,1410.72,1410.72,1410.72,19140],["2013-08-23",1496.22,1496.22,1496.22,1496.22,19500],["2013-08-26",1496.22,1496.22,1496.22,1496.22,18400],["2013-08-27",1496.22,1496.22,1453.47,1453.47,3200],["2013-08-28",1453.47,1453.47,1453.47,1453.47,960],["2013-08-29",1453.47,1496.22,1453.47,1496.22,100],["2013-08-30",1496.22,1496.22,1410.72,1410.72,18150],["2013-09-03",1410.72,1410.72,1367.97,1367.97,33890],["2013-09-04",1367.97,1367.97,1367.97,1367.97,3000],["2013-09-05",1367.97,1367.97,1367.97,1367.97,5600],["2013-09-06",1367.97,1367.97,1367.97,1367.97,3000],["2013-09-09",1367.97,1453.47,1367.97,1453.47,10000],["2013-09-10",1453.47,1538.97,1453.47,1538.97,110],["2013-09-11",1538.97,1538.97,1453.47,1453.47,2300],["2013-09-12",1453.47,1538.97,1453.47,1538.97,10000],["2013-09-13",1538.97,1581.72,1538.97,1581.72,10],["2013-09-16",1581.72,1581.72,1496.22,1496.22,1500],["2013-09-17",1496.22,1496.22,1410.72,1410.72,9880],["2013-09-18",1410.72,1410.72,1325.22,1325.22,2080],["2013-09-19",1325.22,1325.22,1282.47,1282.47,3010],["2013-09-20",1282.47,1282.47,1282.47,1282.47,2170],["2013-09-23",1282.47,1282.47,1282.47,1282.47,13520],["2013-09-24",1282.47,1282.47,1282.47,1282.47,6880],["2013-09-25",1282.47,1282.47,1282.47,1282.47,3950],["2013-09-26",1282.47,1325.22,1282.47,1325.22,10220],["2013-09-27",1325.22,1325.22,1282.47,1282.47,16080],["2013-09-30",1282.47,1325.22,1282.47,1325.22,10],["2013-10-01",1325.22,1325.22,1282.47,1282.47,2680],["2013-10-02",1196.98,1196.98,1196.98,1196.98,16250],["2013-10-03",1196.98,1196.98,1154.23,1154.23,10870],["2013-10-04",1154.23,1154.23,1111.48,1111.48,5420],["2013-10-07",1111.48,1111.48,1068.73,1068.73,12430],["2013-10-08",1068.73,1068.73,1025.98,1025.98,6190],["2013-10-09",1025.98,1025.98,983.23,983.23,15830],["2013-10-10",983.23,983.23,940.48,940.48,2560],["2013-10-11",940.48,940.48,940.48,940.48,26280],["2013-10-14",940.48,983.23,940.48,983.23,11300],["2013-10-15",983.23,1025.98,983.23,1025.98,570],["2013-10-16",1025.98,1068.73,1025.98,1068.73,720],["2013-10-17",1068.73,1068.73,1068.73,1068.73,28510],["2013-10-18",1068.73,1111.48,1068.73,1111.48,11940],["2013-10-21",1068.73,1068.73,1068.73,1068.73,10000],["2013-10-22",1111.48,1111.48,1111.48,1111.48,10000],["2013-10-23",1111.48,1111.48,1111.48,1111.48,12300],["2013-10-24",1068.73,1068.73,1068.73,1068.73,9220],["2013-10-25",1025.98,1025.98,1025.98,1025.98,9100],["2013-10-28",1068.73,1068.73,1068.73,1068.73,100],["2013-10-29",1025.98,1025.98,1025.98,1025.98,18500],["2013-10-30",1068.73,1068.73,1068.73,1068.73,9710],["2013-10-31",1068.73,1068.73,1068.73,1068.73,4500],["2013-11-01",1111.48,1111.48,1111.48,1111.48,3170],["2013-11-04",1154.23,1154.23,1154.23,1154.23,10450],["2013-11-05",1196.98,1196.98,1196.98,1196.98,100],["2013-11-06",1239.72,1239.72,1239.72,1239.72,240],["2013-11-07",1154.23,1154.23,1154.23,1154.23,5920],["2013-11-08",1111.48,1111.48,1111.48,1111.48,5890],["2013-11-11",1154.23,1154.23,1154.23,1154.23,12100],["2013-11-12",1154.23,1154.23,1154.23,1154.23,5090],["2013-11-13",1154.23,1154.23,1154.23,1154.23,1900],["2013-11-14",1196.98,1196.98,1196.98,1196.98,100],["2013-11-15",1196.98,1196.98,1196.98,1196.98,13640],["2013-11-18",1239.72,1239.72,1239.72,1239.72,15000],["2013-11-19",1282.47,1282.47,1282.47,1282.47,3700],["2013-11-20",1239.72,1239.72,1239.72,1239.72,4470],["2013-11-21",1239.72,1239.72,1239.72,1239.72,8200],["2013-11-22",1325.22,1325.22,1325.22,1325.22,8000],["2013-11-25",1239.72,1239.72,1239.72,1239.72,5710],["2013-11-26",1239.72,1239.72,1239.72,1239.72,10],["2013-11-27",1239.72,1239.72,1239.72,1239.72,7800],["2013-11-28",1239.72,1239.72,1239.72,1239.72,800],["2013-11-29",1239.72,1239.72,1239.72,1239.72,8000],["2013-12-02",1325.22,1325.22,1325.22,1325.22,51820],["2013-12-03",1410.72,1410.72,1410.72,1410.72,17720],["2013-12-04",1496.22,1496.22,1496.22,1496.22,23380],["2013-12-05",1581.72,1581.72,1581.72,1581.72,62020],["2013-12-06",1667.22,1667.22,1667.22,1667.22,33980],["2013-12-09",1752.71,1752.71,1752.71,1752.71,160],["2013-12-10",1838.21,1838.21,1838.21,1838.21,37200],["2013-12-11",1966.46,1966.46,1966.46,1966.46,261030],["2013-12-12",2094.71,2094.71,2094.71,2094.71,220010],["2013-12-13",1966.46,1966.46,1966.46,1966.46,91010],["2013-12-16",1838.21,1838.21,1838.21,1838.21,21370],["2013-12-17",1709.97,1709.97,1709.97,1709.97,42290],["2013-12-18",1795.46,1795.46,1795.46,1795.46,12600],["2013-12-19",1709.97,1709.97,1709.97,1709.97,2050],["2013-12-20",1752.71,1752.71,1752.71,1752.71,16070],["2013-12-23",1752.71,1752.71,1752.71,1752.71,27480],["2013-12-24",1838.21,1838.21,1838.21,1838.21,3450],["2013-12-25",1795.46,1795.46,1795.46,1795.46,3170],["2013-12-26",1838.21,1838.21,1838.21,1838.21,4120],["2013-12-27",1838.21,1838.21,1838.21,1838.21,11710],["2013-12-30",1752.71,1752.71,1752.71,1752.71,5000],["2013-12-31",1709.97,1709.97,1709.97,1709.97,9360],["2014-01-02",1795.46,1795.46,1795.46,1795.46,1350],["2014-01-03",1795.46,1795.46,1795.46,1795.46,970],["2014-01-06",1752.71,1752.71,1752.71,1752.71,10420],["2014-01-07",1752.71,1752.71,1752.71,1752.71,8410],["2014-01-08",1752.71,1752.71,1752.71,1752.71,14200],["2014-01-09",1752.71,1752.71,1752.71,1752.71,7410],["2014-01-10",1709.97,1709.97,1709.97,1709.97,22700],["2014-01-13",1795.46,1795.46,1795.46,1795.46,3030],["2014-01-14",1795.46,1795.46,1795.46,1795.46,12370],["2014-01-15",1795.46,1795.46,1795.46,1795.46,21340],["2014-01-16",1795.46,1795.46,1795.46,1795.46,3260],["2014-01-17",1880.96,1880.96,1880.96,1880.96,15660],["2014-01-20",1838.21,1880.96,1752.71,1752.71,34670],["2014-01-21",1838.21,1838.21,1752.71,1838.21,38630],["2014-01-22",1838.21,1966.46,1752.71,1966.46,137610],["2014-01-23",2051.96,2051.96,1838.21,1966.46,46160],["2014-01-24",1838.21,1923.71,1838.21,1880.96,18130],["2014-01-27",1923.71,1923.71,1752.71,1880.96,15460],["2014-02-06",1795.46,1923.71,1752.71,1838.21,47670],["2014-02-07",1880.96,1880.96,1709.97,1752.71,38310],["2014-02-10",1838.21,1838.21,1667.22,1752.71,179240],["2014-02-11",1838.21,1838.21,1709.97,1795.46,39850],["2014-02-12",1795.46,1795.46,1709.97,1709.97,249500],["2014-02-13",1752.71,1752.71,1624.47,1667.22,350830],["2014-02-14",1709.97,1752.71,1709.97,1752.71,156230],["2014-02-17",1838.21,1838.21,1795.46,1838.21,206870],["2014-02-18",1838.21,1966.46,1795.46,1966.46,376110],["2014-02-19",2094.71,2094.71,2094.71,2094.71,114020],["2014-02-20",2222.96,2222.96,2222.96,2222.96,708680],["2014-02-21",2308.45,2351.2,2222.96,2351.2,695660],["2014-02-24",2436.7,2479.45,2393.95,2393.95,340130],["2014-02-25",2351.2,2351.2,2265.7,2265.7,798500],["2014-02-26",2265.7,2351.2,2137.46,2265.7,528840],["2014-02-27",2265.7,2393.95,2222.96,2351.2,421650],["2014-02-28",2351.2,2351.2,2222.96,2265.7,405080],["2014-03-03",2222.96,2308.45,2180.21,2222.96,284460],["2014-03-04",2222.96,2222.96,2137.46,2222.96,146540],["2014-03-05",2265.7,2308.45,2222.96,2265.7,118060],["2014-03-06",2222.96,2265.7,2222.96,2222.96,114390],["2014-03-07",2265.7,2308.45,2222.96,2265.7,263180],["2014-03-10",2308.45,2308.45,2265.7,2308.45,232640],["2014-03-11",2308.45,2308.45,2222.96,2308.45,209710],["2014-03-12",2308.45,2308.45,2222.96,2222.96,184940],["2014-03-13",2222.96,2308.45,2222.96,2308.45,261000],["2014-03-14",2308.45,2436.7,2308.45,2436.7,581760],["2014-03-17",2393.95,2564.95,2393.95,2564.95,403750],["2014-03-18",2650.45,2735.94,2564.95,2564.95,604070],["2014-03-19",2564.95,2607.7,2522.2,2607.7,273040],["2014-03-20",2607.7,2607.7,2436.7,2479.45,487690],["2014-03-21",2479.45,2650.45,2479.45,2564.95,344960],["2014-03-24",2607.7,2735.94,2607.7,2735.94,330240],["2014-03-25",2778.69,2906.94,2693.2,2735.94,777240],["2014-03-26",2821.44,2864.19,2650.45,2650.45,476190],["2014-03-27",2693.2,2693.2,2564.95,2693.2,164000],["2014-03-28",2735.94,2735.94,2607.7,2735.94,342440],["2014-03-31",2735.94,2735.94,2650.45,2650.45,180060],["2014-04-01",2821.44,2821.44,2778.69,2821.44,615260],["2014-04-02",2906.94,2906.94,2650.45,2650.45,405480],["2014-04-03",2693.2,2693.2,2607.7,2693.2,254890],["2014-04-04",2607.7,2693.2,2564.95,2607.7,265610],["2014-04-07",2607.7,2650.45,2522.2,2564.95,69330],["2014-04-08",2650.45,2650.45,2522.2,2607.7,245660],["2014-04-10",2650.45,2650.45,2564.95,2564.95,155940],["2014-04-11",2564.95,2564.95,2479.45,2479.45,182780],["2014-04-14",2479.45,2479.45,2393.95,2436.7,152770],["2014-04-15",2436.7,2479.45,2308.45,2308.45,133470],["2014-04-16",2308.45,2393.95,2180.21,2308.45,307180],["2014-04-17",2351.2,2393.95,2308.45,2308.45,75510],["2014-04-18",2308.45,2308.45,2180.21,2265.7,121970],["2014-04-21",2180.21,2222.96,2137.46,2137.46,72010],["2014-04-22",2094.71,2180.21,2009.21,2094.71,189670],["2014-04-23",2137.46,2137.46,1966.46,1966.46,176140],["2014-04-24",1966.46,2009.21,1838.21,1966.46,68970],["2014-04-25",2009.21,2094.71,2009.21,2051.96,171320],["2014-04-28",2051.96,2051.96,2009.21,2051.96,42030],["2014-04-29",1966.46,2051.96,1966.46,1966.46,69720],["2014-05-05",1966.46,1966.46,1838.21,1880.96,157380],["2014-05-06",1880.96,1880.96,1752.71,1752.71,216420],["2014-05-07",1838.21,1838.21,1795.46,1795.46,32140],["2014-05-08",1795.46,1795.46,1709.97,1709.97,145570],["2014-05-09",1624.47,1709.97,1624.47,1667.22,184360],["2014-05-12",1581.72,1709.97,1581.72,1581.72,160500],["2014-05-13",1496.22,1538.97,1496.22,1496.22,63540],["2014-05-14",1453.47,1581.72,1453.47,1581.72,177800],["2014-05-15",1581.72,1667.22,1496.22,1496.22,136010],["2014-05-16",1453.47,1581.72,1453.47,1581.72,41400],["2014-05-19",1538.97,1667.22,1538.97,1667.22,48900],["2014-05-20",1667.22,1709.97,1624.47,1667.22,56200],["2014-05-21",1667.22,1752.71,1624.47,1752.71,113290],["2014-05-22",1795.46,1838.21,1709.97,1795.46,159190],["2014-05-23",1795.46,1795.46,1709.97,1752.71,77930],["2014-05-26",1709.97,1752.71,1709.97,1709.97,43110],["2014-05-27",1752.71,1795.46,1709.97,1752.71,107690],["2014-05-28",1752.71,1752.71,1709.97,1709.97,70920],["2014-05-29",1709.97,1752.71,1667.22,1709.97,75210],["2014-05-30",1709.97,1709.97,1667.22,1667.22,27020],["2014-06-02",1709.97,1709.97,1624.47,1624.47,27900],["2014-06-03",1624.47,1709.97,1624.47,1709.97,66360],["2014-06-04",1667.22,1667.22,1624.47,1624.47,42770],["2014-06-05",1624.47,1667.22,1538.97,1667.22,27650],["2014-06-06",1624.47,1667.22,1624.47,1667.22,37960],["2014-06-09",1667.22,1709.97,1667.22,1667.22,36460],["2014-06-10",1667.22,1709.97,1667.22,1667.22,24700],["2014-06-11",1667.22,1709.97,1667.22,1709.97,23790],["2014-06-12",1709.97,1752.71,1709.97,1709.97,50220],["2014-06-13",1752.71,1795.46,1667.22,1752.71,31910],["2014-06-16",1795.46,1838.21,1795.46,1838.21,75930],["2014-06-17",1966.46,1966.46,1966.46,1966.46,13380],["2014-06-18",2094.71,2094.71,2094.71,2094.71,99370],["2014-06-19",2094.71,2137.46,1966.46,2051.96,230960],["2014-06-20",2051.96,2094.71,1923.71,2009.21,88620],["2014-06-23",2009.21,2009.21,2009.21,2009.21,10000],["2014-06-24",1966.46,2009.21,1923.71,2009.21,80120],["2014-06-25",1966.46,2051.96,1966.46,2009.21,77700],["2014-06-26",2009.21,2051.96,1923.71,1923.71,35440],["2014-06-27",1966.46,2009.21,1966.46,2009.21,63270],["2014-06-30",2009.21,2051.96,1966.46,1966.46,113750],["2014-07-01",2009.21,2051.96,2009.21,2009.21,133530],["2014-07-02",2094.71,2094.71,2009.21,2051.96,41040],["2014-07-03",2051.96,2094.71,2051.96,2051.96,106290],["2014-07-04",2051.96,2094.71,2009.21,2051.96,79940],["2014-07-07",2094.71,2094.71,2051.96,2051.96,168940],["2014-07-08",2051.96,2180.21,2051.96,2180.21,302560],["2014-07-09",2265.7,2308.45,2222.96,2222.96,137020],["2014-07-10",2137.46,2180.21,2094.71,2094.71,163350],["2014-07-11",2094.71,2137.46,2051.96,2137.46,58160],["2014-07-14",2137.46,2137.46,2051.96,2094.71,9550],["2014-07-15",2137.46,2137.46,2051.96,2051.96,71560],["2014-07-16",2094.71,2137.46,2051.96,2051.96,77220],["2014-07-17",2051.96,2094.71,2009.21,2094.71,16880],["2014-07-18",2051.96,2137.46,2009.21,2137.46,134010],["2014-07-21",2137.46,2180.21,2051.96,2094.71,85670],["2014-07-22",2051.96,2094.71,2051.96,2094.71,73910],["2014-07-23",2094.71,2137.46,2009.21,2009.21,65080],["2014-07-24",2051.96,2137.46,2051.96,2137.46,252190],["2014-07-25",2094.71,2137.46,2051.96,2051.96,69450],["2014-07-28",2051.96,2051.96,2009.21,2009.21,65220],["2014-07-29",2051.96,2051.96,1966.46,2009.21,124860],["2014-07-30",2009.21,2051.96,2009.21,2051.96,37720],["2014-07-31",2051.96,2051.96,2009.21,2009.21,5670],["2014-08-01",2009.21,2051.96,2009.21,2009.21,53000],["2014-08-04",2009.21,2051.96,2009.21,2009.21,63640],["2014-08-05",2009.21,2051.96,2009.21,2051.96,44150],["2014-08-06",2051.96,2094.71,2051.96,2094.71,47010],["2014-08-07",2094.71,2137.46,2009.21,2094.71,182560],["2014-08-08",2051.96,2137.46,2051.96,2051.96,58130],["2014-08-11",2094.71,2094.71,2051.96,2094.71,15110],["2014-08-12",2051.96,2094.71,2051.96,2051.96,21870],["2014-08-13",2051.96,2137.46,2051.96,2094.71,114420],["2014-08-14",1966.46,1966.46,1966.46,1966.46,76070],["2014-08-15",1838.21,1838.21,1838.21,1838.21,106140],["2014-08-18",1709.97,1880.96,1709.97,1880.96,358190],["2014-08-19",1838.21,1838.21,1752.71,1795.46,176520],["2014-08-20",1752.71,1838.21,1752.71,1795.46,24890],["2014-08-21",1795.46,1838.21,1752.71,1795.46,53920],["2014-08-22",1752.71,1795.46,1752.71,1752.71,54020],["2014-08-25",1752.71,1838.21,1752.71,1838.21,176620],["2014-08-26",1795.46,1923.71,1795.46,1880.96,39690],["2014-08-27",1838.21,1880.96,1752.71,1795.46,142790],["2014-08-28",1795.46,1838.21,1752.71,1795.46,46930],["2014-08-29",1795.46,1838.21,1795.46,1795.46,30400],["2014-09-03",1838.21,1838.21,1795.46,1838.21,95930],["2014-09-04",1838.21,1880.96,1795.46,1838.21,77030],["2014-09-05",1838.21,1838.21,1795.46,1838.21,27510],["2014-09-08",1838.21,1923.71,1838.21,1880.96,83890],["2014-09-09",1838.21,1838.21,1752.71,1752.71,108120],["2014-09-10",1752.71,1838.21,1752.71,1752.71,44220],["2014-09-11",1838.21,1838.21,1795.46,1838.21,35050],["2014-09-12",1838.21,1880.96,1752.71,1838.21,91140],["2014-09-15",1838.21,1880.96,1795.46,1795.46,102610],["2014-09-16",1838.21,1838.21,1795.46,1838.21,25540],["2014-09-17",1838.21,1880.96,1838.21,1880.96,60060],["2014-09-18",1880.96,1966.46,1880.96,1923.71,319220],["2014-09-19",1923.71,1966.46,1880.96,1923.71,43620],["2014-09-22",1923.71,1923.71,1838.21,1923.71,30080],["2014-09-23",1880.96,1880.96,1838.21,1880.96,30640],["2014-09-24",1838.21,1880.96,1838.21,1838.21,33800],["2014-09-25",1838.21,1880.96,1838.21,1880.96,860],["2014-09-26",1880.96,1880.96,1795.46,1838.21,47900],["2014-09-29",1838.21,1880.96,1752.71,1838.21,41240],["2014-09-30",1795.46,1838.21,1795.46,1795.46,3490],["2014-10-01",1795.46,1880.96,1795.46,1838.21,11050],["2014-10-02",1838.21,1880.96,1795.46,1880.96,37780],["2014-10-03",1838.21,1880.96,1795.46,1838.21,13580],["2014-10-06",1795.46,1880.96,1795.46,1838.21,58950],["2014-10-07",1880.96,1923.71,1795.46,1880.96,117870],["2014-10-08",1923.71,1966.46,1838.21,1966.46,123550],["2014-10-09",1966.46,1966.46,1880.96,1923.71,32820],["2014-10-10",1923.71,1966.46,1880.96,1923.71,134440],["2014-10-13",1880.96,1966.46,1880.96,1966.46,92890],["2014-10-14",1923.71,1966.46,1923.71,1923.71,65410],["2014-10-15",1923.71,1923.71,1880.96,1923.71,47360],["2014-10-16",1923.71,1923.71,1838.21,1838.21,117210],["2014-10-17",1838.21,1880.96,1795.46,1838.21,35120],["2014-10-20",1923.71,1923.71,1795.46,1795.46,12840],["2014-10-21",1838.21,1880.96,1795.46,1838.21,17040],["2014-10-22",1838.21,1880.96,1838.21,1880.96,2250],["2014-10-23",1838.21,1880.96,1795.46,1838.21,91260],["2014-10-24",1795.46,1838.21,1709.97,1752.71,66870],["2014-10-27",1795.46,1795.46,1667.22,1667.22,105800],["2014-10-28",1709.97,1752.71,1624.47,1667.22,316000],["2014-10-29",1709.97,1752.71,1667.22,1667.22,71020],["2014-10-30",1624.47,1709.97,1624.47,1709.97,26970],["2014-10-31",1709.97,1752.71,1667.22,1752.71,11820],["2014-11-03",1795.46,1795.46,1667.22,1709.97,16880],["2014-11-04",1709.97,1752.71,1667.22,1752.71,6970],["2014-11-05",1709.97,1709.97,1667.22,1709.97,19310],["2014-11-06",1709.97,1752.71,1709.97,1752.71,3720],["2014-11-07",1752.71,1752.71,1752.71,1752.71,6910],["2014-11-10",1795.46,1795.46,1709.97,1752.71,3680],["2014-11-11",1709.97,1752.71,1709.97,1709.97,3200],["2014-11-12",1667.22,1752.71,1667.22,1752.71,2640],["2014-11-13",1709.97,1709.97,1709.97,1709.97,9450],["2014-11-14",1709.97,1709.97,1667.22,1709.97,1080],["2014-11-17",1709.97,1709.97,1667.22,1667.22,34440],["2014-11-18",1667.22,1709.97,1667.22,1709.97,24690],["2014-11-19",1709.97,1709.97,1667.22,1667.22,49440],["2014-11-20",1667.22,1709.97,1667.22,1709.97,24210],["2014-11-21",1667.22,1709.97,1667.22,1667.22,22560],["2014-11-24",1667.22,1709.97,1624.47,1709.97,55220],["2014-11-25",1709.97,1709.97,1667.22,1709.97,3230],["2014-11-26",1667.22,1709.97,1667.22,1667.22,10930],["2014-11-27",1709.97,1709.97,1667.22,1667.22,30870],["2014-11-28",1667.22,1709.97,1667.22,1667.22,13760],["2014-12-01",1624.47,1709.97,1624.47,1667.22,14990],["2014-12-02",1667.22,1709.97,1667.22,1709.97,24310],["2014-12-03",1667.22,1709.97,1667.22,1709.97,13040],["2014-12-04",1709.97,1752.71,1709.97,1752.71,59000],["2014-12-05",1795.46,1795.46,1752.71,1752.71,5650],["2014-12-08",1795.46,1795.46,1667.22,1752.71,66610],["2014-12-09",1752.71,1795.46,1709.97,1795.46,24360],["2014-12-10",1795.46,1795.46,1709.97,1795.46,46010],["2014-12-11",1752.71,1752.71,1709.97,1709.97,23070],["2014-12-12",1752.71,1752.71,1709.97,1709.97,12220],["2014-12-15",1667.22,1752.71,1667.22,1752.71,11930],["2014-12-16",1795.46,1795.46,1709.97,1709.97,35950],["2014-12-17",1709.97,1709.97,1624.47,1624.47,68810],["2014-12-18",1709.97,1709.97,1667.22,1667.22,3420],["2014-12-19",1752.71,1752.71,1709.97,1709.97,141900],["2014-12-22",1709.97,1795.46,1709.97,1752.71,79260],["2014-12-23",1752.71,1795.46,1752.71,1752.71,65780],["2014-12-24",1752.71,1752.71,1752.71,1752.71,450220],["2014-12-25",1752.71,1795.46,1709.97,1709.97,61600],["2014-12-26",1667.22,1709.97,1667.22,1667.22,284330],["2014-12-29",1752.71,1752.71,1709.97,1709.97,108480],["2014-12-30",1795.46,1795.46,1667.22,1709.97,6010],["2014-12-31",1795.46,1795.46,1752.71,1752.71,1190],["2015-01-05",1795.46,1838.21,1752.71,1795.46,13000],["2015-01-06",1795.46,1795.46,1709.97,1795.46,3680],["2015-01-07",1795.46,1795.46,1795.46,1795.46,30],["2015-01-08",1752.71,1795.46,1709.97,1752.71,8640],["2015-01-09",1752.71,1752.71,1752.71,1752.71,2620],["2015-01-12",1752.71,1795.46,1752.71,1752.71,12010],["2015-01-13",1709.97,1795.46,1709.97,1795.46,46300],["2015-01-14",1709.97,1752.71,1709.97,1752.71,20210],["2015-01-15",1752.71,1795.46,1752.71,1795.46,6590],["2015-01-16",1752.71,1795.46,1752.71,1795.46,23320],["2015-01-19",1795.46,1795.46,1795.46,1795.46,10],["2015-01-20",1838.21,1838.21,1709.97,1795.46,490],["2015-01-21",1795.46,1795.46,1752.71,1795.46,12310],["2015-01-22",1795.46,1795.46,1752.71,1795.46,121750],["2015-01-23",1709.97,1838.21,1709.97,1838.21,41820],["2015-01-26",1752.71,1838.21,1709.97,1838.21,8760],["2015-01-27",1795.46,1795.46,1752.71,1752.71,54000],["2015-01-28",1752.71,1752.71,1752.71,1752.71,17010],["2015-01-29",1752.71,1795.46,1752.71,1795.46,3810],["2015-01-30",1752.71,1795.46,1752.71,1795.46,10020],["2015-02-02",1752.71,1795.46,1752.71,1795.46,7010],["2015-02-03",1709.97,1709.97,1709.97,1709.97,1000],["2015-02-04",1752.71,1752.71,1709.97,1709.97,24010],["2015-02-05",1752.71,1795.46,1752.71,1795.46,40370],["2015-02-06",1880.96,1880.96,1838.21,1880.96,35950],["2015-02-09",1880.96,1880.96,1838.21,1838.21,36310],["2015-02-10",1838.21,1880.96,1795.46,1795.46,52030],["2015-02-11",1838.21,1880.96,1795.46,1795.46,53830],["2015-02-12",1880.96,1880.96,1880.96,1880.96,60960],["2015-02-13",1923.71,2009.21,1923.71,1966.46,89870],["2015-02-24",1923.71,2051.96,1923.71,2051.96,31040],["2015-02-25",2051.96,2051.96,1923.71,1923.71,14700],["2015-02-26",1838.21,1923.71,1838.21,1880.96,25810],["2015-02-27",1880.96,1923.71,1838.21,1838.21,20540],["2015-03-02",1923.71,1923.71,1838.21,1880.96,104890],["2015-03-03",1880.96,1966.46,1880.96,1966.46,26500],["2015-03-04",1966.46,1966.46,1923.71,1923.71,7570],["2015-03-05",1880.96,1923.71,1880.96,1923.71,12770],["2015-03-06",1923.71,1923.71,1880.96,1880.96,101640],["2015-03-09",1880.96,1880.96,1880.96,1880.96,21000],["2015-03-10",1838.21,1880.96,1838.21,1880.96,2810],["2015-03-11",1838.21,1923.71,1838.21,1880.96,7970],["2015-03-12",1880.96,1880.96,1880.96,1880.96,36500],["2015-03-13",1880.96,1880.96,1838.21,1838.21,2700],["2015-03-16",1880.96,1880.96,1880.96,1880.96,10],["2015-03-17",1795.46,1880.96,1795.46,1880.96,1020],["2015-03-18",1795.46,1880.96,1795.46,1880.96,830],["2015-03-19",1795.46,1795.46,1795.46,1795.46,1520],["2015-03-20",1838.21,1880.96,1838.21,1880.96,25420],["2015-03-23",1880.96,1923.71,1880.96,1923.71,33990],["2015-03-24",1966.46,1966.46,1880.96,1923.71,7040],["2015-03-25",1923.71,1966.46,1923.71,1923.71,105400],["2015-03-26",1880.96,1966.46,1880.96,1966.46,23080],["2015-03-27",1966.46,2009.21,1923.71,1923.71,211840],["2015-03-30",1923.71,2009.21,1923.71,1923.71,95310],["2015-03-31",1966.46,2009.21,1966.46,1966.46,9110],["2015-04-01",2009.21,2009.21,1923.71,1923.71,24540],["2015-04-02",1923.71,1923.71,1880.96,1923.71,4880],["2015-04-03",1880.96,2009.21,1880.96,1923.71,28830],["2015-04-06",1923.71,2009.21,1923.71,2009.21,33630],["2015-04-07",2009.21,2009.21,1966.46,1966.46,6050],["2015-04-08",1966.46,2051.96,1966.46,2009.21,76770],["2015-04-09",1966.46,2051.96,1880.96,1966.46,15650],["2015-04-10",1966.46,2051.96,1966.46,2009.21,4340],["2015-04-13",1923.71,2137.46,1923.71,2009.21,165920],["2015-04-14",2094.71,2094.71,2009.21,2094.71,28560],["2015-04-15",2051.96,2180.21,2051.96,2094.71,97940],["2015-04-16",2051.96,2137.46,2051.96,2094.71,119280],["2015-04-17",2137.46,2180.21,2094.71,2094.71,83520],["2015-04-20",2137.46,2180.21,2137.46,2180.21,52160],["2015-04-21",2137.46,2180.21,2137.46,2180.21,48660],["2015-04-22",2051.96,2222.96,2051.96,2137.46,59260],["2015-04-23",2137.46,2180.21,2137.46,2137.46,50190],["2015-04-24",2009.21,2180.21,2009.21,2180.21,36570],["2015-04-27",2137.46,2222.96,2137.46,2137.46,77900],["2015-05-04",2137.46,2180.21,2137.46,2137.46,52260],["2015-05-05",2137.46,2180.21,2094.71,2180.21,66430],["2015-05-06",2137.46,2180.21,2137.46,2137.46,75120],["2015-05-07",2180.21,2180.21,2137.46,2180.21,55150],["2015-05-08",2094.71,2180.21,2094.71,2180.21,35780],["2015-05-11",2180.21,2222.96,2180.21,2222.96,15880],["2015-05-12",2180.21,2222.96,2137.46,2222.96,12420],["2015-05-13",2137.46,2180.21,2137.46,2180.21,53540],["2015-05-14",2137.46,2222.96,2137.46,2180.21,55660],["2015-05-15",2180.21,2222.96,2137.46,2180.21,64100],["2015-05-18",2137.46,2180.21,2137.46,2180.21,65270],["2015-05-19",2137.46,2180.21,2137.46,2180.21,16450],["2015-05-20",2137.46,2137.46,2051.96,2137.46,23660],["2015-05-21",2137.46,2180.21,2137.46,2180.21,17120],["2015-05-22",2180.21,2180.21,2137.46,2137.46,5020],["2015-05-25",2137.46,2180.21,2137.46,2180.21,4200],["2015-05-26",2094.71,2180.21,2051.96,2180.21,15270],["2015-05-27",2137.46,2180.21,2137.46,2180.21,6980],["2015-05-28",2180.21,2180.21,2180.21,2180.21,14670],["2015-05-29",2137.46,2180.21,2137.46,2180.21,30350],["2015-06-01",2222.96,2265.7,2180.21,2180.21,31530],["2015-06-02",2137.46,2222.96,2137.46,2180.21,69250],["2015-06-03",2222.96,2265.7,2222.96,2265.7,32500],["2015-06-04",2222.96,2222.96,2222.96,2222.96,1220],["2015-06-05",2222.96,2265.7,2222.96,2222.96,57350],["2015-06-08",2222.96,2222.96,2222.96,2222.96,55600],["2015-06-09",2222.96,2265.7,2222.96,2222.96,36130],["2015-06-10",2222.96,2351.2,2222.96,2308.45,136470],["2015-06-11",2351.2,2436.7,2351.2,2436.7,74260],["2015-06-12",2479.45,2564.95,2479.45,2564.95,158980],["2015-06-15",2650.45,2735.94,2607.7,2607.7,184940],["2015-06-16",2564.95,2650.45,2564.95,2564.95,125460],["2015-06-17",2479.45,2564.95,2479.45,2564.95,37400],["2015-06-18",2522.2,2564.95,2393.95,2393.95,76120],["2015-06-19",2351.2,2393.95,2265.7,2393.95,27430],["2015-06-22",2522.2,2522.2,2351.2,2479.45,17310],["2015-06-23",2393.95,2479.45,2308.45,2308.45,20270],["2015-06-24",2393.95,2393.95,2393.95,2393.95,10],["2015-06-25",2265.7,2393.95,2265.7,2265.7,6670],["2015-06-26",2180.21,2351.2,2137.46,2137.46,9260],["2015-06-29",2051.96,2222.96,2009.21,2051.96,25410],["2015-06-30",2051.96,2180.21,1966.46,1966.46,7160],["2015-07-01",1966.46,2094.71,1966.46,1966.46,11320],["2015-07-02",1966.46,2094.71,1966.46,2094.71,2630],["2015-07-03",2222.96,2222.96,2137.46,2137.46,5360],["2015-07-06",2137.46,2265.7,2094.71,2265.7,2410],["2015-07-07",2137.46,2137.46,2137.46,2137.46,24020],["2015-07-08",2051.96,2265.7,2009.21,2009.21,3220],["2015-07-09",2094.71,2137.46,1966.46,1966.46,20070],["2015-07-10",2094.71,2094.71,2094.71,2094.71,10010],["2015-07-13",2051.96,2051.96,2009.21,2009.21,13510],["2015-07-14",2009.21,2137.46,2009.21,2009.21,5700],["2015-07-15",2009.21,2009.21,1966.46,2009.21,15220],["2015-07-16",2094.71,2094.71,2094.71,2094.71,10],["2015-07-17",2094.71,2094.71,2094.71,2094.71,60],["2015-07-20",2009.21,2180.21,2009.21,2180.21,3800],["2015-07-21",2051.96,2222.96,2051.96,2051.96,402120],["2015-07-22",2051.96,2137.46,2051.96,2137.46,3010],["2015-07-23",2009.21,2222.96,2009.21,2222.96,2360],["2015-07-24",2222.96,2222.96,2222.96,2222.96,0],["2015-07-27",2222.96,2222.96,2222.96,2222.96,0],["2015-07-28",2137.46,2137.46,2137.46,2137.46,400],["2015-07-29",2009.21,2009.21,2009.21,2009.21,6520],["2015-07-30",2009.21,2009.21,2009.21,2009.21,1800],["2015-07-31",2137.46,2137.46,2137.46,2137.46,10],["2015-08-03",2137.46,2137.46,2137.46,2137.46,0],["2015-08-04",2009.21,2222.96,2009.21,2222.96,3050],["2015-08-05",2094.71,2222.96,2094.71,2222.96,70],["2015-08-06",2222.96,2222.96,2222.96,2222.96,0],["2015-08-07",2094.71,2094.71,2094.71,2094.71,200],["2015-08-10",2180.21,2180.21,1966.46,1966.46,870],["2015-08-11",1966.46,2094.71,1966.46,2094.71,1010],["2015-08-12",2094.71,2222.96,1966.46,2222.96,5090],["2015-08-13",2222.96,2222.96,2222.96,2222.96,10],["2015-08-14",2137.46,2137.46,2137.46,2137.46,180],["2015-08-17",2009.21,2137.46,2009.21,2137.46,10540],["2015-08-18",2137.46,2137.46,2137.46,2137.46,0],["2015-08-19",2009.21,2137.46,2009.21,2137.46,5040],["2015-08-20",2009.21,2009.21,2009.21,2009.21,20],["2015-08-21",1880.96,2009.21,1880.96,2009.21,770],["2015-08-24",1880.96,1880.96,1880.96,1880.96,200],["2015-08-25",1880.96,2009.21,1838.21,2009.21,93450],["2015-08-26",2094.71,2137.46,2009.21,2137.46,42900],["2015-08-27",2137.46,2265.7,2137.46,2265.7,209600],["2015-08-28",2351.2,2393.95,2351.2,2393.95,250720],["2015-08-31",2522.2,2522.2,2393.95,2522.2,219800],["2015-09-01",2393.95,2693.2,2393.95,2693.2,285050],["2015-09-03",2693.2,2693.2,2564.95,2693.2,66050],["2015-09-04",2650.45,2864.19,2650.45,2864.19,198770],["2015-09-07",2992.44,3035.19,2992.44,3035.19,213540],["2015-09-08",3163.44,3206.19,3120.69,3206.19,328230],["2015-09-09",3206.19,3419.93,3206.19,3419.93,113720],["2015-09-10",3377.18,3633.68,3377.18,3633.68,174340],["2015-09-11",3633.68,3847.42,3590.93,3761.92,304030],["2015-09-14",3548.18,3847.42,3505.43,3505.43,43040],["2015-09-15",3291.68,3633.68,3291.68,3291.68,139240],["2015-09-16",3163.44,3419.93,3120.69,3248.93,75150],["2015-09-17",3291.68,3462.68,3248.93,3462.68,226510],["2015-09-18",3676.43,3676.43,3462.68,3676.43,116340],["2015-09-21",3633.68,3676.43,3548.18,3676.43,31370],["2015-09-22",3847.42,3847.42,3419.93,3676.43,6200],["2015-09-23",3633.68,3633.68,3633.68,3633.68,14210],["2015-09-24",3419.93,3633.68,3419.93,3633.68,17150],["2015-09-25",3633.68,3633.68,3548.18,3590.93,11130],["2015-09-28",3548.18,3590.93,3548.18,3590.93,17000],["2015-09-29",3590.93,3590.93,3590.93,3590.93,33500],["2015-09-30",3377.18,3590.93,3377.18,3590.93,20770],["2015-10-01",3377.18,3548.18,3377.18,3548.18,9980],["2015-10-02",3334.43,3590.93,3334.43,3505.43,19670],["2015-10-05",3590.93,3633.68,3548.18,3633.68,14850],["2015-10-06",3633.68,3633.68,3548.18,3548.18,8740],["2015-10-07",3505.43,3505.43,3419.93,3462.68,3710],["2015-10-08",3291.68,3462.68,3248.93,3419.93,9270],["2015-10-09",3206.19,3291.68,3206.19,3248.93,9310],["2015-10-12",3163.44,3163.44,3035.19,3035.19,5660],["2015-10-13",3035.19,3035.19,2864.19,2864.19,37780],["2015-10-14",2864.19,2864.19,2693.2,2821.44,1930],["2015-10-15",2821.44,2992.44,2821.44,2949.69,24700],["2015-10-16",2949.69,3035.19,2949.69,2949.69,18470],["2015-10-19",2821.44,2949.69,2778.69,2778.69,10810],["2015-10-20",2735.94,2906.94,2650.45,2650.45,9220],["2015-10-21",2522.2,2735.94,2522.2,2522.2,12470],["2015-10-22",2564.95,2650.45,2564.95,2564.95,1260],["2015-10-23",2650.45,2693.2,2479.45,2479.45,16140],["2015-10-26",2607.7,2650.45,2564.95,2564.95,810],["2015-10-27",2650.45,2650.45,2479.45,2650.45,1640],["2015-10-28",2522.2,2650.45,2479.45,2522.2,1110],["2015-10-29",2393.95,2564.95,2351.2,2564.95,2370],["2015-10-30",2564.95,2650.45,2479.45,2522.2,3490],["2015-11-02",2564.95,2564.95,2479.45,2564.95,980],["2015-11-03",2564.95,2650.45,2564.95,2650.45,4190],["2015-11-04",2564.95,2693.2,2564.95,2693.2,290],["2015-11-05",2693.2,2693.2,2564.95,2564.95,150],["2015-11-06",2607.7,2693.2,2479.45,2693.2,4570],["2015-11-09",2564.95,2693.2,2564.95,2693.2,310],["2015-11-10",2607.7,2693.2,2564.95,2693.2,130],["2015-11-11",2693.2,2693.2,2522.2,2522.2,930],["2015-11-12",2607.7,2607.7,2607.7,2607.7,50],["2015-11-13",2564.95,2564.95,2436.7,2564.95,4690],["2015-11-16",2479.45,2522.2,2393.95,2393.95,4840],["2015-11-17",2393.95,2522.2,2265.7,2522.2,2260],["2015-11-18",2607.7,2607.7,2436.7,2479.45,1670],["2015-11-19",2479.45,2564.95,2436.7,2564.95,3060],["2015-11-20",2564.95,2564.95,2564.95,2564.95,0],["2015-11-23",2393.95,2393.95,2393.95,2393.95,10540],["2015-11-24",2308.45,2479.45,2308.45,2436.7,1770],["2015-11-25",2436.7,2564.95,2436.7,2564.95,50],["2015-11-26",2436.7,2522.2,2393.95,2522.2,1420],["2015-11-27",2522.2,2607.7,2522.2,2522.2,4110],["2015-11-30",2522.2,2522.2,2351.2,2479.45,970],["2015-12-01",2479.45,2479.45,2479.45,2479.45,0],["2015-12-02",2436.7,2436.7,2308.45,2436.7,2920],["2015-12-03",2308.45,2436.7,2308.45,2308.45,1830],["2015-12-04",2351.2,2436.7,2351.2,2436.7,750],["2015-12-07",2479.45,2479.45,2479.45,2479.45,200100],["2015-12-08",2351.2,2479.45,2351.2,2479.45,670],["2015-12-09",2522.2,2522.2,2522.2,2522.2,10],["2015-12-10",2522.2,2522.2,2522.2,2522.2,0],["2015-12-11",2564.95,2564.95,2564.95,2564.95,10],["2015-12-14",2564.95,2564.95,2564.95,2564.95,0],["2015-12-15",2479.45,2479.45,2393.95,2436.7,2740],["2015-12-16",2479.45,2479.45,2479.45,2479.45,10],["2015-12-17",2479.45,2479.45,2479.45,2479.45,0],["2015-12-18",2308.45,2522.2,2308.45,2522.2,130],["2015-12-21",2351.2,2479.45,2351.2,2479.45,3010],["2015-12-22",2479.45,2479.45,2479.45,2479.45,2000],["2015-12-23",2351.2,2479.45,2308.45,2479.45,690],["2015-12-24",2351.2,2436.7,2351.2,2436.7,510],["2015-12-25",2436.7,2436.7,2436.7,2436.7,0],["2015-12-28",2522.2,2522.2,2308.45,2479.45,90],["2015-12-29",2479.45,2479.45,2308.45,2436.7,770],["2015-12-30",2436.7,2436.7,2436.7,2436.7,10],["2015-12-31",2436.7,2564.95,2308.45,2564.95,2080],["2016-01-04",2436.7,2564.95,2436.7,2564.95,220],["2016-01-05",2564.95,2564.95,2564.95,2564.95,0],["2016-01-06",2564.95,2564.95,2564.95,2564.95,10],["2016-01-07",2393.95,2522.2,2393.95,2522.2,3340],["2016-01-08",2351.2,2479.45,2351.2,2479.45,2010],["2016-01-11",2522.2,2522.2,2308.45,2522.2,2350],["2016-01-12",2351.2,2522.2,2351.2,2351.2,4420],["2016-01-13",2436.7,2436.7,2222.96,2351.2,1650],["2016-01-14",2222.96,2351.2,2222.96,2351.2,250],["2016-01-15",2351.2,2351.2,2351.2,2351.2,0],["2016-01-18",2436.7,2436.7,2436.7,2436.7,10],["2016-01-19",2436.7,2436.7,2436.7,2436.7,0],["2016-01-20",2436.7,2436.7,2436.7,2436.7,0],["2016-01-21",2308.45,2308.45,2308.45,2308.45,110],["2016-01-22",2436.7,2436.7,2180.21,2180.21,1070],["2016-01-25",2051.96,2222.96,2051.96,2222.96,3590],["2016-01-26",2308.45,2308.45,2308.45,2308.45,10],["2016-01-27",2351.2,2351.2,2222.96,2308.45,130],["2016-01-28",2351.2,2351.2,2180.21,2308.45,40],["2016-01-29",2308.45,2308.45,2308.45,2308.45,0],["2016-02-01",2222.96,2222.96,2222.96,2222.96,10],["2016-02-02",2351.2,2351.2,2265.7,2351.2,80],["2016-02-03",2351.2,2436.7,2308.45,2308.45,30],["2016-02-04",2351.2,2393.95,2351.2,2393.95,320],["2016-02-05",2393.95,2393.95,2393.95,2393.95,0],["2016-02-15",2522.2,2522.2,2265.7,2308.45,120],["2016-02-16",2436.7,2436.7,2436.7,2436.7,10],["2016-02-17",2308.45,2436.7,2308.45,2436.7,440],["2016-02-18",2308.45,2393.95,2308.45,2308.45,470],["2016-02-19",2308.45,2308.45,2308.45,2308.45,90],["2016-02-22",2308.45,2351.2,2308.45,2351.2,60],["2016-02-23",2222.96,2308.45,2222.96,2308.45,1830],["2016-02-24",2180.21,2180.21,2180.21,2180.21,3250],["2016-02-25",2094.71,2222.96,2051.96,2051.96,19320],["2016-02-26",2094.71,2137.46,2094.71,2137.46,130],["2016-02-29",2137.46,2222.96,2137.46,2222.96,160],["2016-03-01",2180.21,2180.21,2180.21,2180.21,150],["2016-03-02",2180.21,2180.21,2051.96,2180.21,2620],["2016-03-03",2137.46,2137.46,2094.71,2137.46,2150],["2016-03-04",2051.96,2180.21,2009.21,2180.21,3980],["2016-03-07",2051.96,2180.21,2051.96,2051.96,12010],["2016-03-08",2051.96,2051.96,2051.96,2051.96,600],["2016-03-09",2051.96,2137.46,2051.96,2137.46,640],["2016-03-10",2009.21,2137.46,2009.21,2009.21,390],["2016-03-11",2094.71,2137.46,2094.71,2137.46,7730],["2016-03-14",2180.21,2180.21,2094.71,2180.21,2010],["2016-03-15",2137.46,2137.46,2051.96,2137.46,3910],["2016-03-16",2051.96,2137.46,2009.21,2051.96,15930],["2016-03-17",2137.46,2137.46,2009.21,2137.46,3950],["2016-03-18",2009.21,2137.46,2009.21,2137.46,4990],["2016-03-21",2137.46,2137.46,2009.21,2009.21,6050],["2016-03-22",1966.46,2051.96,1880.96,2051.96,7110],["2016-03-23",2051.96,2137.46,2009.21,2009.21,2060],["2016-03-24",2009.21,2094.71,1923.71,2094.71,2730],["2016-03-25",1966.46,2051.96,1966.46,2009.21,7220],["2016-03-28",2009.21,2094.71,1923.71,2051.96,10300],["2016-03-29",1966.46,2051.96,1966.46,2051.96,16860],["2016-03-30",2094.71,2094.71,1966.46,2051.96,7530],["2016-03-31",2051.96,2051.96,1923.71,2009.21,28830],["2016-04-01",1880.96,2009.21,1880.96,1923.71,17320],["2016-04-04",1838.21,2009.21,1838.21,2009.21,2030],["2016-04-05",1880.96,2009.21,1880.96,2009.21,190],["2016-04-06",2009.21,2009.21,1880.96,2009.21,780],["2016-04-07",1880.96,1923.71,1880.96,1923.71,430],["2016-04-08",1838.21,1966.46,1838.21,1966.46,30],["2016-04-11",1966.46,1966.46,1966.46,1966.46,0],["2016-04-12",1838.21,1838.21,1838.21,1838.21,5310],["2016-04-13",1709.97,1880.96,1709.97,1880.96,2120],["2016-04-14",1880.96,1880.96,1838.21,1838.21,3470],["2016-04-15",1880.96,1923.71,1880.96,1923.71,1590],["2016-04-19",1838.21,1838.21,1795.46,1795.46,11190],["2016-04-20",1795.46,1880.96,1795.46,1880.96,360],["2016-04-21",1752.71,1880.96,1752.71,1880.96,590],["2016-04-22",1795.46,1880.96,1795.46,1880.96,130],["2016-04-25",1880.96,1880.96,1880.96,1880.96,0],["2016-04-26",1966.46,1966.46,1880.96,1880.96,110],["2016-04-27",1752.71,1795.46,1752.71,1795.46,5870],["2016-04-28",1838.21,1880.96,1838.21,1880.96,4280],["2016-04-29",1923.71,1923.71,1838.21,1923.71,6630],["2016-05-04",1838.21,1880.96,1838.21,1880.96,110],["2016-05-05",1923.71,2009.21,1923.71,2009.21,80],["2016-05-06",2009.21,2009.21,2009.21,2009.21,0],["2016-05-09",1923.71,1923.71,1880.96,1880.96,4130],["2016-05-10",1966.46,1966.46,1966.46,1966.46,10],["2016-05-11",1838.21,1923.71,1838.21,1923.71,3270],["2016-05-12",1880.96,1880.96,1838.21,1880.96,3100],["2016-05-13",1880.96,1880.96,1752.71,1752.71,1060],["2016-05-16",1795.46,1838.21,1795.46,1838.21,2420],["2016-05-17",1838.21,1880.96,1838.21,1880.96,3980],["2016-05-18",1880.96,1880.96,1838.21,1880.96,110],["2016-05-19",1795.46,1838.21,1752.71,1838.21,2020],["2016-05-20",1752.71,1880.96,1752.71,1795.46,550],["2016-05-23",1880.96,1880.96,1880.96,1880.96,23030],["2016-05-24",1923.71,2009.21,1795.46,2009.21,6210],["2016-05-25",1923.71,2009.21,1880.96,2009.21,270],["2016-05-26",2009.21,2009.21,1880.96,1966.46,6070],["2016-05-27",1966.46,1966.46,1838.21,1838.21,630],["2016-05-30",1795.46,1966.46,1709.97,1966.46,14590],["2016-05-31",1838.21,1838.21,1838.21,1838.21,980],["2016-06-01",1795.46,1923.71,1795.46,1880.96,1630],["2016-06-02",1795.46,1880.96,1795.46,1880.96,40],["2016-06-03",1923.71,1923.71,1880.96,1923.71,6250],["2016-06-06",1795.46,1923.71,1795.46,1923.71,5760],["2016-06-07",1923.71,1923.71,1923.71,1923.71,0],["2016-06-08",1795.46,1880.96,1795.46,1880.96,1310],["2016-06-09",1880.96,1880.96,1795.46,1838.21,850],["2016-06-10",1752.71,1880.96,1709.97,1880.96,9320],["2016-06-13",1838.21,1838.21,1838.21,1838.21,2200],["2016-06-14",1838.21,1838.21,1838.21,1838.21,2000],["2016-06-15",1838.21,1838.21,1838.21,1838.21,3000],["2016-06-16",1838.21,1838.21,1838.21,1838.21,0],["2016-06-17",1838.21,1880.96,1838.21,1880.96,6030],["2016-06-20",1795.46,1880.96,1795.46,1880.96,190],["2016-06-21",1752.71,1752.71,1752.71,1752.71,4790],["2016-06-22",1795.46,1795.46,1752.71,1752.71,3690],["2016-06-23",1795.46,1795.46,1795.46,1795.46,1410],["2016-06-24",1752.71,1795.46,1709.97,1795.46,10910],["2016-06-27",1795.46,1795.46,1752.71,1795.46,720],["2016-06-28",1795.46,1795.46,1752.71,1795.46,1110],["2016-06-29",1838.21,1838.21,1752.71,1795.46,7150],["2016-06-30",1752.71,1795.46,1709.97,1795.46,20240],["2016-07-01",1795.46,1795.46,1795.46,1795.46,2010],["2016-07-04",1795.46,1838.21,1709.97,1838.21,2870],["2016-07-05",1838.21,1966.46,1838.21,1966.46,21580],["2016-07-06",2094.71,2094.71,2051.96,2094.71,18060],["2016-07-07",2094.71,2137.46,2051.96,2094.71,8420],["2016-07-08",2051.96,2051.96,1966.46,1966.46,12640],["2016-07-11",1880.96,2051.96,1880.96,2051.96,2450],["2016-07-12",1923.71,2094.71,1923.71,1966.46,2050],["2016-07-13",1966.46,2051.96,1966.46,2009.21,5480],["2016-07-14",2009.21,2137.46,2009.21,2051.96,12230],["2016-07-15",2051.96,2051.96,1966.46,1966.46,1020],["2016-07-18",1923.71,2094.71,1838.21,1923.71,4090],["2016-07-19",1838.21,2051.96,1838.21,2051.96,40790],["2016-07-20",2137.46,2137.46,2137.46,2137.46,30],["2016-07-21",2137.46,2137.46,2137.46,2137.46,0],["2016-07-22",2009.21,2094.71,2009.21,2051.96,1050],["2016-07-25",1923.71,2009.21,1923.71,2009.21,820],["2016-07-26",1923.71,1923.71,1923.71,1923.71,20],["2016-07-27",1966.46,1966.46,1923.71,1923.71,180],["2016-07-28",1966.46,1966.46,1838.21,1966.46,470],["2016-07-29",1966.46,1966.46,1966.46,1966.46,40],["2016-08-01",1838.21,2009.21,1838.21,2009.21,1450],["2016-08-02",2009.21,2009.21,2009.21,2009.21,160],["2016-08-03",1880.96,1880.96,1880.96,1880.96,20],["2016-08-04",1752.71,1966.46,1752.71,1966.46,150],["2016-08-05",1966.46,1966.46,1966.46,1966.46,0],["2016-08-08",1966.46,1966.46,1966.46,1966.46,0],["2016-08-09",1966.46,1966.46,1966.46,1966.46,0],["2016-08-10",1966.46,1966.46,1966.46,1966.46,0],["2016-08-11",1966.46,1966.46,1966.46,1966.46,0],["2016-08-12",1966.46,1966.46,1966.46,1966.46,0],["2016-08-15",1923.71,1966.46,1923.71,1966.46,130],["2016-08-16",1923.71,1923.71,1923.71,1923.71,10030],["2016-08-17",1923.71,1923.71,1923.71,1923.71,500],["2016-08-18",1923.71,1923.71,1795.46,1923.71,2330],["2016-08-19",1795.46,1923.71,1795.46,1923.71,110],["2016-08-22",1923.71,1923.71,1880.96,1880.96,40],["2016-08-23",1880.96,1880.96,1880.96,1880.96,2990],["2016-08-24",2009.21,2009.21,2009.21,2009.21,10],["2016-08-25",2009.21,2009.21,2009.21,2009.21,0],["2016-08-26",2009.21,2009.21,2009.21,2009.21,50],["2016-08-29",2009.21,2009.21,2009.21,2009.21,50],["2016-08-30",1880.96,1880.96,1880.96,1880.96,2170],["2016-08-31",1880.96,1880.96,1752.71,1880.96,1850],["2016-09-01",1752.71,1838.21,1752.71,1838.21,80],["2016-09-05",1752.71,1923.71,1752.71,1923.71,210],["2016-09-06",1923.71,1923.71,1923.71,1923.71,0],["2016-09-07",1795.46,1795.46,1795.46,1795.46,100],["2016-09-08",1838.21,1838.21,1709.97,1838.21,250],["2016-09-09",1838.21,1838.21,1838.21,1838.21,1990],["2016-09-12",1752.71,1838.21,1709.97,1838.21,3010],["2016-09-13",1838.21,1838.21,1838.21,1838.21,0],["2016-09-14",1838.21,1838.21,1838.21,1838.21,320],["2016-09-15",1838.21,1838.21,1838.21,1838.21,0],["2016-09-16",1709.97,1795.46,1709.97,1795.46,580],["2016-09-19",1684.32,1684.32,1684.32,1684.32,217950],["2016-09-20",1709.97,1799.74,1709.97,1752.71,1110],["2016-09-21",1863.86,1872.41,1863.86,1872.41,19500],["2016-09-22",1872.41,1872.41,1872.41,1872.41,0],["2016-09-23",1872.41,1872.41,1872.41,1872.41,70],["2016-09-26",1872.41,1872.41,1872.41,1872.41,0],["2016-09-27",1872.41,1872.41,1872.41,1872.41,0],["2016-09-28",1838.21,1838.21,1838.21,1838.21,100],["2016-09-29",1709.97,1842.49,1709.97,1842.49,1440],["2016-09-30",1718.52,1842.49,1718.52,1842.49,290],["2016-10-03",1838.21,1838.21,1838.21,1838.21,60],["2016-10-04",1709.97,1795.46,1709.97,1795.46,230],["2016-10-05",1804.01,1804.01,1804.01,1804.01,10],["2016-10-06",1709.97,1709.97,1709.97,1709.97,100],["2016-10-07",1791.19,1791.19,1791.19,1791.19,40],["2016-10-10",1791.19,1791.19,1791.19,1791.19,0],["2016-10-11",1667.22,1667.22,1667.22,1667.22,110],["2016-10-12",1675.77,1752.71,1667.22,1752.71,50],["2016-10-13",1752.71,1791.19,1667.22,1714.24,1160],["2016-10-14",1692.87,1833.94,1688.59,1833.94,1130],["2016-10-17",1833.94,1962.19,1829.66,1962.19,310],["2016-10-18",1962.19,1962.19,1923.71,1923.71,40],["2016-10-19",1791.19,1791.19,1791.19,1791.19,60],["2016-10-20",1868.14,1868.14,1868.14,1868.14,10],["2016-10-21",1838.21,1838.21,1739.89,1833.94,548602],["2016-10-24",1709.97,1838.21,1709.97,1838.21,320],["2016-10-25",1838.21,1855.31,1752.71,1846.76,1880],["2016-10-26",1752.71,1872.41,1752.71,1872.41,2180],["2016-10-27",1872.41,1872.41,1872.41,1872.41,90],["2016-10-28",1872.41,1872.41,1872.41,1872.41,0],["2016-10-31",1744.16,1846.76,1744.16,1846.76,510],["2016-11-01",1846.76,1846.76,1846.76,1846.76,0],["2016-11-02",1846.76,1846.76,1846.76,1846.76,0],["2016-11-03",1846.76,1846.76,1846.76,1846.76,0],["2016-11-04",1846.76,1846.76,1846.76,1846.76,0],["2016-11-07",1846.76,1846.76,1846.76,1846.76,0],["2016-11-08",1846.76,1846.76,1846.76,1846.76,0],["2016-11-09",1846.76,1846.76,1846.76,1846.76,0],["2016-11-10",1752.71,1795.46,1718.52,1795.46,4940],["2016-11-11",1675.77,1795.46,1671.49,1795.46,2100],["2016-11-14",1675.77,1774.09,1671.49,1774.09,790],["2016-11-15",1662.94,1791.19,1662.94,1791.19,110],["2016-11-16",1671.49,1671.49,1671.49,1671.49,90],["2016-11-17",1667.22,1752.71,1667.22,1752.71,3450],["2016-11-18",1791.19,1791.19,1791.19,1791.19,10],["2016-11-21",1795.46,1795.46,1795.46,1795.46,10],["2016-11-22",1752.71,1752.71,1752.71,1752.71,150],["2016-11-23",1633.02,1795.46,1633.02,1795.46,50],["2016-11-24",1816.84,1816.84,1816.84,1816.84,700],["2016-11-25",1816.84,1816.84,1816.84,1816.84,0],["2016-11-28",1816.84,1816.84,1816.84,1816.84,0],["2016-11-29",1816.84,1816.84,1816.84,1816.84,0],["2016-11-30",1697.14,1808.29,1697.14,1808.29,30],["2016-12-01",1808.29,1808.29,1808.29,1808.29,330],["2016-12-02",1808.29,1808.29,1808.29,1808.29,0],["2016-12-05",1684.32,1816.84,1684.32,1816.84,1520],["2016-12-06",1816.84,1816.84,1816.84,1816.84,0],["2016-12-07",1816.84,1816.84,1816.84,1816.84,0],["2016-12-08",1816.84,1816.84,1816.84,1816.84,0],["2016-12-09",1816.84,1816.84,1816.84,1816.84,0],["2016-12-12",1692.87,1808.29,1692.87,1808.29,1400],["2016-12-13",1684.32,1795.46,1684.32,1795.46,40],["2016-12-14",1795.46,1795.46,1795.46,1795.46,0],["2016-12-15",1709.97,1731.34,1709.97,1731.34,6500],["2016-12-16",1615.92,1748.44,1611.64,1748.44,13940],["2016-12-19",1748.44,1748.44,1748.44,1748.44,0],["2016-12-20",1628.74,1744.16,1628.74,1744.16,4270],["2016-12-21",1744.16,1744.16,1744.16,1744.16,0],["2016-12-22",1744.16,1744.16,1744.16,1744.16,0],["2016-12-23",1744.16,1744.16,1744.16,1744.16,100],["2016-12-26",1667.22,1748.44,1667.22,1748.44,1130],["2016-12-27",1667.22,1667.22,1667.22,1667.22,110],["2016-12-28",1585.99,1667.22,1585.99,1667.22,510],["2016-12-29",1667.22,1667.22,1551.79,1667.22,45300],["2016-12-30",1667.22,1667.22,1667.22,1667.22,0],["2017-01-03",1709.97,1752.71,1709.97,1752.71,540],["2017-01-04",1752.71,1752.71,1752.71,1752.71,0],["2017-01-05",1633.02,1752.71,1633.02,1752.71,610],["2017-01-06",1863.86,1863.86,1863.86,1863.86,10],["2017-01-09",1863.86,1863.86,1863.86,1863.86,0],["2017-01-10",1992.11,1992.11,1992.11,1992.11,280],["2017-01-11",1992.11,1992.11,1992.11,1992.11,0],["2017-01-12",1992.11,1992.11,1992.11,1992.11,0],["2017-01-13",1992.11,1992.11,1992.11,1992.11,0],["2017-01-16",2120.36,2120.36,2120.36,2120.36,10],["2017-01-17",2120.36,2265.7,2120.36,2120.36,3740],["2017-01-18",2120.36,2120.36,2120.36,2120.36,0],["2017-01-19",2120.36,2120.36,2120.36,2120.36,0],["2017-01-20",2120.36,2120.36,2120.36,2120.36,0],["2017-01-23",2120.36,2120.36,2120.36,2120.36,0],["2017-01-24",2090.43,2090.43,2073.33,2073.33,2010],["2017-01-25",2051.96,2051.96,2051.96,2051.96,100],["2017-02-02",1910.89,1910.89,1910.89,1910.89,40],["2017-02-03",1778.36,2039.13,1778.36,1795.46,3740],["2017-02-06",1795.46,1795.46,1795.46,1795.46,0],["2017-02-07",1919.44,1919.44,1671.49,1795.46,90],["2017-02-08",1671.49,1919.44,1671.49,1791.19,890],["2017-02-09",1795.46,1795.46,1667.22,1795.46,2860],["2017-02-10",1795.46,1795.46,1795.46,1795.46,2680],["2017-02-13",1671.49,1902.34,1671.49,1902.34,3650],["2017-02-14",1769.81,1859.59,1769.81,1769.81,2430],["2017-02-15",1752.71,1795.46,1654.39,1795.46,5100],["2017-02-16",1671.49,1804.01,1671.49,1804.01,2880],["2017-02-17",1804.01,1804.01,1804.01,1804.01,1620],["2017-02-20",1804.01,1927.99,1804.01,1927.99,4320],["2017-02-21",1799.74,1927.99,1795.46,1927.99,2060],["2017-02-22",1795.46,1880.96,1795.46,1880.96,1040],["2017-02-23",1838.21,1838.21,1756.99,1838.21,2570],["2017-02-24",1756.99,1880.96,1756.99,1880.96,12260],["2017-02-27",1838.21,1838.21,1838.21,1838.21,4000],["2017-02-28",1966.46,1966.46,1795.46,1880.96,7200],["2017-03-01",1795.46,1880.96,1795.46,1880.96,1460],["2017-03-02",1752.71,1838.21,1752.71,1838.21,1410],["2017-03-03",1923.71,1923.71,1923.71,1923.71,10],["2017-03-06",1923.71,1923.71,1923.71,1923.71,30],["2017-03-07",1791.19,1838.21,1791.19,1838.21,3050],["2017-03-08",1752.71,1923.71,1752.71,1838.21,14380],["2017-03-09",1709.97,1838.21,1709.97,1838.21,1740],["2017-03-10",1838.21,1838.21,1709.97,1795.46,3450],["2017-03-13",1709.97,1838.21,1709.97,1838.21,520],["2017-03-14",1795.46,1838.21,1795.46,1838.21,70],["2017-03-15",1795.46,1795.46,1709.97,1752.71,2620],["2017-03-16",1709.97,1709.97,1709.97,1709.97,2000],["2017-03-17",1709.97,1752.71,1709.97,1752.71,3320],["2017-03-20",1709.97,1833.94,1709.97,1833.94,240400],["2017-03-21",1833.94,1833.94,1709.97,1709.97,6260],["2017-03-22",1709.97,1795.46,1709.97,1709.97,23870],["2017-03-23",1795.46,1795.46,1795.46,1795.46,10],["2017-03-24",1709.97,1821.11,1709.97,1821.11,17860],["2017-03-27",1821.11,1880.96,1709.97,1791.19,2260],["2017-03-28",1709.97,1791.19,1709.97,1791.19,5110],["2017-03-29",1709.97,1906.61,1709.97,1906.61,860],["2017-03-30",1774.09,1838.21,1774.09,1838.21,7810],["2017-03-31",1838.21,1838.21,1731.34,1838.21,13000],["2017-04-03",1838.21,1838.21,1709.97,1838.21,940],["2017-04-04",1731.34,1838.21,1731.34,1838.21,1110],["2017-04-05",1838.21,1838.21,1838.21,1838.21,120],["2017-04-07",1838.21,1838.21,1838.21,1838.21,0],["2017-04-10",1795.46,1795.46,1795.46,1795.46,640],["2017-04-11",1795.46,1795.46,1709.97,1795.46,460],["2017-04-12",1795.46,1795.46,1709.97,1795.46,2810],["2017-04-13",1838.21,1838.21,1774.09,1774.09,17300],["2017-04-14",1774.09,1880.96,1709.97,1880.96,3300],["2017-04-17",1923.71,2009.21,1923.71,2009.21,54240],["2017-04-18",2146.01,2146.01,2137.46,2137.46,92920],["2017-04-19",2137.46,2287.08,2137.46,2287.08,21960],["2017-04-20",2445.25,2445.25,2445.25,2445.25,23790],["2017-04-21",2616.25,2616.25,2616.25,2616.25,12320],["2017-04-24",2795.79,2795.79,2795.79,2795.79,12580],["2017-04-25",2988.16,2988.16,2607.7,2885.57,119820],["2017-04-26",2971.07,3086.49,2693.2,3086.49,144650],["2017-04-27",3300.23,3300.23,3300.23,3300.23,10940],["2017-04-28",3505.43,3531.08,3385.73,3531.08,195100],["2017-05-03",3774.75,3774.75,3774.75,3774.75,34610],["2017-05-04",4035.52,4035.52,3804.67,4035.52,239200],["2017-05-05",4035.52,4035.52,3753.37,3753.37,84060],["2017-05-08",3548.18,3975.67,3548.18,3753.37,64220],["2017-05-09",3753.37,3753.37,3492.6,3492.6,103540],["2017-05-10",3462.68,3505.43,3270.31,3419.93,93960],["2017-05-11",3462.68,3462.68,3291.68,3415.66,21150],["2017-05-12",3548.18,3548.18,3334.43,3419.93,23080],["2017-05-15",3419.93,3505.43,3206.19,3475.5,52320],["2017-05-16",3505.43,3714.9,3505.43,3697.8,62750],["2017-05-17",3676.43,3719.17,3484.05,3697.8,4610],["2017-05-18",3633.68,3954.3,3471.23,3595.2,76680],["2017-05-19",3509.7,3633.68,3509.7,3590.93,23100],["2017-05-22",3590.93,3590.93,3419.93,3424.21,33810],["2017-05-23",3625.13,3625.13,3184.81,3462.68,56890],["2017-05-24",3462.68,3586.65,3223.28,3505.43,17260],["2017-05-25",3543.9,3543.9,3334.43,3462.68,16350],["2017-05-26",3377.18,3479.78,3334.43,3334.43,27570],["2017-05-29",3334.43,3377.18,3295.96,3304.51,17770],["2017-05-30",3295.96,3377.18,3270.31,3270.31,16220],["2017-05-31",3291.68,3291.68,3248.93,3248.93,16140],["2017-06-01",3415.66,3415.66,3227.56,3227.56,8780],["2017-06-02",3270.31,3270.31,3270.31,3270.31,110],["2017-06-05",3377.18,3377.18,3197.64,3219.01,9950],["2017-06-06",3189.09,3441.31,3189.09,3419.93,48700],["2017-06-07",3419.93,3419.93,3248.93,3377.18,42510],["2017-06-08",3355.81,3355.81,3270.31,3355.81,6430],["2017-06-09",3415.66,3415.66,3317.33,3355.81,8840],["2017-06-12",3355.81,3419.93,3355.81,3415.66,11930],["2017-06-13",3355.81,3650.78,3355.81,3633.68,69960],["2017-06-14",3804.67,3804.67,3509.7,3697.8,14550],["2017-06-15",3697.8,3697.8,3633.68,3633.68,47240],["2017-06-16",3484.05,3548.18,3419.93,3548.18,25710],["2017-06-19",3633.68,3633.68,3360.08,3360.08,3280],["2017-06-20",3548.18,3548.18,3377.18,3419.93,5210],["2017-06-21",3334.43,3659.33,3334.43,3505.43,30780],["2017-06-22",3505.43,3505.43,3355.81,3377.18,2690],["2017-06-23",3462.68,3462.68,3334.43,3334.43,8420],["2017-06-26",3419.93,3419.93,3342.98,3342.98,5750],["2017-06-27",3347.26,3505.43,3347.26,3432.76,34650],["2017-06-28",3526.8,3672.15,3526.8,3672.15,113550],["2017-06-29",3924.37,3924.37,3791.85,3791.85,81650],["2017-06-30",3783.3,3890.17,3697.8,3791.85,57700],["2017-07-03",3791.85,3791.85,3590.93,3719.17,37130],["2017-07-04",3633.68,3714.9,3590.93,3599.48,31510],["2017-07-05",3595.2,3633.68,3590.93,3616.58,26100],["2017-07-06",3616.58,3616.58,3526.8,3552.45,26800],["2017-07-07",3505.43,3612.3,3475.5,3475.5,27240],["2017-07-10",3432.76,3590.93,3432.76,3492.6,8480],["2017-07-11",3492.6,3736.27,3492.6,3573.83,3800],["2017-07-12",3552.45,3612.3,3488.33,3488.33,9900],["2017-07-13",3590.93,3595.2,3505.43,3505.43,9700],["2017-07-14",3505.43,3672.15,3505.43,3586.65,11750],["2017-07-17",3586.65,3586.65,3509.7,3586.65,1320],["2017-07-18",3586.65,3590.93,3509.7,3578.1,4510],["2017-07-19",3471.23,3569.55,3419.93,3522.53,29110],["2017-07-20",3377.18,3526.8,3377.18,3513.98,1420],["2017-07-21",3513.98,3543.9,3377.18,3505.43,24220],["2017-07-24",3501.15,3501.15,3398.56,3419.93,8670],["2017-07-25",3424.21,3501.15,3419.93,3496.88,8150],["2017-07-26",3548.18,3548.18,3424.21,3424.21,6880],["2017-07-27",3419.93,3492.6,3419.93,3492.6,10130],["2017-07-28",3441.31,3633.68,3441.31,3633.68,21590],["2017-07-31",3885.9,3885.9,3885.9,3885.9,65710],["2017-08-01",4155.22,4155.22,3932.92,4125.29,241860],["2017-08-02",4125.29,4125.29,3847.42,3847.42,84100],["2017-08-03",3847.42,3992.77,3761.92,3915.82,15420],["2017-08-04",3894.45,3894.45,3753.37,3774.75,67790],["2017-08-07",3766.2,3800.4,3697.8,3779.02,40410],["2017-08-08",3770.47,3813.22,3770.47,3770.47,22840],["2017-08-09",3770.47,3847.42,3761.92,3796.12,21290],["2017-08-10",3826.05,3826.05,3757.65,3787.57,50750],["2017-08-11",3783.3,3800.4,3761.92,3787.57,42310],["2017-08-14",3787.57,3941.47,3779.02,3941.47,22630],["2017-08-15",3847.42,3847.42,3761.92,3761.92,7400],["2017-08-16",3740.55,3843.15,3727.72,3826.05,26500],["2017-08-17",3749.1,3821.77,3749.1,3817.5,15910],["2017-08-18",3817.5,3817.5,3761.92,3766.2,10990],["2017-08-21",3761.92,3796.12,3740.55,3796.12,3740],["2017-08-22",3796.12,3796.12,3719.17,3779.02,14730],["2017-08-23",3727.72,3800.4,3727.72,3783.3,10990],["2017-08-24",3804.67,3804.67,3740.55,3787.57,16310],["2017-08-25",3783.3,3804.67,3783.3,3796.12,170],["2017-08-28",3761.92,3796.12,3655.05,3796.12,19800],["2017-08-29",3719.17,3787.57,3697.8,3787.57,6440],["2017-08-30",3719.17,3847.42,3697.8,3796.12,1140],["2017-08-31",3702.08,3796.12,3697.8,3796.12,14230],["2017-09-01",3719.17,3800.4,3719.17,3800.4,460],["2017-09-05",3761.92,3796.12,3740.55,3796.12,4330],["2017-09-06",3723.45,3804.67,3723.45,3766.2,15400],["2017-09-07",3727.72,3890.17,3727.72,3890.17,2430],["2017-09-08",3847.42,3847.42,3727.72,3826.05,3070],["2017-09-11",3826.05,3826.05,3719.17,3813.22,3550],["2017-09-12",3813.22,3813.22,3727.72,3727.72,3730],["2017-09-13",3988.49,3988.49,3890.17,3988.49,251410],["2017-09-14",3988.49,4099.64,3890.17,3954.3,95330],["2017-09-15",3945.75,3945.75,3847.42,3847.42,47490],["2017-09-18",3847.42,3847.42,3761.92,3847.42,46400],["2017-09-19",3766.2,3847.42,3761.92,3808.95,18930],["2017-09-20",3808.95,4018.42,3808.95,3967.12,50850],["2017-09-21",4005.59,4005.59,3868.8,3868.8,96170],["2017-09-22",3868.8,3932.92,3868.8,3890.17,29000],["2017-09-25",3868.8,3975.67,3868.8,3907.27,17850],["2017-09-26",3890.17,3928.65,3826.05,3847.42,98960],["2017-09-27",3847.42,3890.17,3804.67,3847.42,27070],["2017-09-28",3791.85,3890.17,3791.85,3890.17,35320],["2017-09-29",3924.37,3924.37,3847.42,3885.9,20490],["2017-10-02",3932.92,3932.92,3847.42,3924.37,12440],["2017-10-03",3911.55,3911.55,3800.4,3800.4,23770],["2017-10-04",3783.3,3911.55,3535.35,3847.42,25390],["2017-10-05",3804.67,4061.17,3804.67,3804.67,76710],["2017-10-06",3900.99,3900.99,3804.67,3852.83,18300],["2017-10-09",3852.83,4055.11,3756.51,3780.59,4100],["2017-10-10",3766.14,3852.83,3761.33,3852.83,1420],["2017-10-11",3852.83,3852.83,3616.85,3746.88,4610],["2017-10-12",3799.86,3799.86,3756.51,3756.51,5370],["2017-10-13",3756.51,3756.51,3660.19,3732.43,13580],["2017-10-16",3660.19,3708.35,3587.95,3597.58,7330],["2017-10-17",3612.03,3660.19,3592.77,3640.93,22850],["2017-10-18",3693.9,3693.9,3612.03,3612.03,1370],["2017-10-19",3660.19,3660.19,3361.6,3587.95,16220],["2017-10-20",3380.86,3563.87,3380.86,3515.71,5550],["2017-10-23",3587.95,3587.95,3323.07,3563.87,3890],["2017-10-24",3371.23,3612.03,3371.23,3587.95,10430],["2017-10-25",3602.4,3799.86,3602.4,3756.51,30270],["2017-10-26",3756.51,3838.39,3515.71,3660.19,9730],["2017-10-27",3737.25,3737.25,3563.87,3689.09,16660],["2017-10-30",3467.55,3612.03,3467.55,3602.4,5180],["2017-10-31",3612.03,3684.27,3371.23,3371.23,13340],["2017-11-01",3457.92,3467.55,3371.23,3467.55,4700],["2017-11-02",3583.14,3583.14,3583.14,3583.14,240],["2017-11-03",3583.14,3583.14,3337.52,3539.79,5740],["2017-11-06",3491.63,3563.87,3491.63,3563.87,17290],["2017-11-07",3539.79,3539.79,3385.68,3539.79,1870],["2017-11-08",3515.71,3539.79,3491.63,3515.71,5990],["2017-11-09",3539.79,3539.79,3515.71,3515.71,3110],["2017-11-10",3467.55,3515.71,3376.05,3515.71,7930],["2017-11-13",3515.71,3515.71,3270.09,3361.6,592681],["2017-11-14",3467.55,3467.55,3188.22,3361.6,2560],["2017-11-15",3183.4,3323.07,3135.24,3135.24,12370],["2017-11-16",3173.77,3351.97,3087.08,3351.97,4810],["2017-11-17",3351.97,3563.87,3351.97,3414.57,1500],["2017-11-20",3414.57,3419.39,3274.91,3380.86,12400],["2017-11-21",3371.23,3419.39,3231.56,3231.56,9560],["2017-11-22",3226.75,3323.07,3063.0,3188.22,14760],["2017-11-23",3019.66,3274.91,3019.66,3082.27,8370],["2017-11-24",3034.11,3173.77,3034.11,3173.77,11020],["2017-11-27",3173.77,3226.75,3082.27,3173.77,1580],["2017-11-28",3130.43,3217.12,3106.35,3173.77,6910],["2017-11-29",3371.23,3371.23,3135.24,3313.44,3680],["2017-11-30",3361.6,3366.41,3130.43,3298.99,28020],["2017-12-01",3178.59,3303.8,3087.08,3298.99,9020],["2017-12-04",3154.51,3274.91,3130.43,3255.64,14320],["2017-12-05",3130.43,3270.09,3029.29,3202.67,22090],["2017-12-06",3034.11,3212.3,3034.11,3038.92,19170],["2017-12-07",3082.27,3082.27,3014.84,3014.84,3730],["2017-12-08",3082.27,3082.27,3034.11,3077.45,1400],["2017-12-11",3241.2,3241.2,3221.93,3221.93,30],["2017-12-12",3178.59,3202.67,3010.03,3154.51,30930],["2017-12-13",3010.03,3130.43,3010.03,3010.03,3340],["2017-12-14",2827.02,3082.27,2827.02,3072.63,44480],["2017-12-15",3082.27,3082.27,2932.97,2932.97,4020],["2017-12-18",2985.95,2985.95,2894.44,2894.44,21870],["2017-12-19",3072.63,3072.63,2908.89,2908.89,2560],["2017-12-20",2908.89,3082.27,2889.63,3053.37,1090],["2017-12-21",3034.11,3077.45,3034.11,3077.45,8450],["2017-12-22",3082.27,3082.27,2985.95,3082.27,3120],["2017-12-25",2894.44,3274.91,2894.44,2942.6,29840],["2017-12-26",3034.11,3144.88,2961.87,3144.88,36720],["2017-12-27",3361.6,3361.6,3361.6,3361.6,24090],["2017-12-28",3563.87,3592.77,3371.23,3592.77,119440],["2017-12-29",3843.2,3843.2,3804.67,3843.2,124660],["2018-01-02",4045.48,4045.48,3578.32,3746.88,34840],["2018-01-03",3491.63,3722.8,3486.81,3491.63,39150],["2018-01-04",3467.55,3467.55,3250.83,3250.83,53910],["2018-01-05",3250.83,3477.18,3250.83,3371.23,6760],["2018-01-08",3563.87,3602.4,3323.07,3323.07,6000],["2018-01-09",3130.43,3371.23,3130.43,3130.43,41420],["2018-01-10",3038.92,3274.91,3038.92,3202.67,3220],["2018-01-11",3298.99,3298.99,3202.67,3270.09,26440],["2018-01-12",3226.75,3274.91,3226.75,3270.09,12010],["2018-01-15",3318.25,3318.25,3130.43,3130.43,12880],["2018-01-16",3130.43,3226.75,3130.43,3226.75,15040],["2018-01-17",3226.75,3298.99,3226.75,3298.99,34160],["2018-01-18",3298.99,3366.41,3087.08,3356.78,1660],["2018-01-19",3356.78,3356.78,3144.88,3298.99,4090],["2018-01-22",3091.9,3356.78,3082.27,3226.75,12030],["2018-01-25",3323.07,3323.07,3034.11,3178.59,8580],["2018-01-26",3323.07,3323.07,3178.59,3294.17,1590],["2018-01-29",3366.41,3366.41,3178.59,3361.6,59490],["2018-01-30",3366.41,3592.77,3366.41,3592.77,78500],["2018-01-31",3371.23,3804.67,3371.23,3746.88,42960],["2018-02-01",3742.06,3756.51,3568.69,3568.69,9910],["2018-02-02",3568.69,3708.35,3549.42,3708.35,29800],["2018-02-05",3616.85,3708.35,3462.73,3462.73,30580],["2018-02-06",3679.46,3679.46,3221.93,3467.55,16000],["2018-02-07",3703.54,3703.54,3515.71,3679.46,4580],["2018-02-08",3756.51,3756.51,3679.46,3679.46,7020],["2018-02-09",3457.92,3612.03,3457.92,3583.14,9620],["2018-02-12",3693.9,3693.9,3371.23,3539.79,13990],["2018-02-13",3298.99,3597.58,3298.99,3587.95,8520],["2018-02-21",3409.76,3693.9,3409.76,3693.9,10590],["2018-02-22",3612.03,3636.11,3612.03,3636.11,6370],["2018-02-23",3636.11,3660.19,3612.03,3612.03,19020],["2018-02-26",3660.19,3862.47,3660.19,3862.47,94500],["2018-02-27",4132.16,4132.16,4132.16,4132.16,89680],["2018-02-28",4421.13,4421.13,4421.13,4421.13,58120],["2018-03-01",4729.35,4729.35,4729.35,4729.35,73600],["2018-03-02",5056.84,5056.84,4816.04,5056.84,290490],["2018-03-05",5393.97,5393.97,5393.97,5393.97,70200],["2018-03-06",5755.17,5755.17,5056.84,5297.65,266460],["2018-03-07",5008.68,5442.13,4936.44,4936.44,222770],["2018-03-08",4816.04,5008.68,4743.8,4743.8,48640],["2018-03-09",4599.32,5056.84,4599.32,5056.84,137970],["2018-03-12",5369.89,5393.97,5249.49,5393.97,89670],["2018-03-13",5393.97,5755.17,5393.97,5755.17,191210],["2018-03-14",6116.37,6140.45,6068.21,6140.45,64490],["2018-03-15",6525.74,6549.82,6501.66,6549.82,70500],["2018-03-16",6983.26,7007.34,6092.29,6092.29,399460],["2018-03-19",6092.29,6501.66,5779.25,6501.66,145590],["2018-03-20",6911.02,6935.1,6549.82,6935.1,192320],["2018-03-21",6935.1,7224.06,6453.5,6597.98,57730],["2018-03-22",6886.94,6935.1,6260.85,6549.82,93380],["2018-03-23",6694.3,6694.3,6092.29,6092.29,65870],["2018-03-26",5755.17,6188.61,5682.93,5682.93,114740],["2018-03-27",5345.81,5586.61,5297.65,5297.65,76600],["2018-03-28",4960.52,5008.68,4936.44,4936.44,142020],["2018-03-29",4936.44,5273.57,4936.44,5273.57,22070],["2018-03-30",5634.77,5634.77,5634.77,5634.77,17010],["2018-04-02",5923.73,5923.73,5249.49,5393.97,106990],["2018-04-03",5538.45,5538.45,5201.33,5369.89,19530],["2018-04-04",5105.0,5731.09,5105.0,5393.97,52300],["2018-04-05",5538.45,5538.45,5105.0,5297.65,32450],["2018-04-06",5297.65,5297.65,4936.44,5056.84,115030],["2018-04-09",4936.44,5225.41,4864.2,4960.52,20880],["2018-04-10",4676.38,5008.68,4676.38,4816.04,49750],["2018-04-11",4637.85,4816.04,4527.08,4527.08,22330],["2018-04-12",4623.4,4791.96,4334.44,4358.52,12760],["2018-04-13",4657.11,4657.11,4141.8,4464.47,28790],["2018-04-16",4464.47,4647.48,4156.24,4170.69,36250],["2018-04-17",4170.69,4353.7,4170.69,4348.89,10510],["2018-04-18",4551.16,4551.16,4045.48,4045.48,66560],["2018-04-19",3857.65,3997.31,3766.14,3848.02,79570],["2018-04-20",3997.31,3997.31,3674.64,3848.02,3680],["2018-04-23",3640.93,4016.58,3583.14,3756.51,40290],["2018-04-24",3838.39,3838.39,3506.08,3506.08,26030],["2018-04-26",3612.03,3746.88,3323.07,3703.54,30110],["2018-04-27",3900.99,3900.99,3467.55,3799.86,29560],["2018-05-02",3843.2,3843.2,3708.35,3708.35,42520],["2018-05-03",3756.51,3756.51,3515.71,3698.72,6640],["2018-05-04",3689.09,3746.88,3563.87,3746.88,8920],["2018-05-07",3944.34,3944.34,3563.87,3742.06,6930],["2018-05-08",3568.69,3727.62,3482.0,3486.81,91140],["2018-05-09",3612.03,3660.19,3587.95,3655.38,8650],["2018-05-10",3703.54,3703.54,3563.87,3679.46,650],["2018-05-11",3563.87,3563.87,3424.21,3563.87,17760],["2018-05-14",3636.11,3636.11,3515.71,3607.22,1450],["2018-05-15",3371.23,3612.03,3371.23,3587.95,3480],["2018-05-16",3424.21,3539.79,3337.52,3453.1,43150],["2018-05-17",3371.23,3395.31,3274.91,3274.91,25250],["2018-05-18",3414.57,3414.57,3130.43,3274.91,26840],["2018-05-21",3366.41,3366.41,3063.0,3342.33,11000],["2018-05-22",3323.07,3323.07,3111.16,3111.16,72870],["2018-05-23",2923.34,3111.16,2913.71,2966.68,19730],["2018-05-24",3130.43,3130.43,2894.44,3082.27,3270],["2018-05-25",3082.27,3274.91,2957.05,3270.09,4910],["2018-05-28",3058.19,3265.28,3043.74,3043.74,25910],["2018-05-29",2865.55,3221.93,2865.55,3034.11,33080],["2018-05-30",2937.79,2985.95,2822.2,2937.79,30690],["2018-05-31",2889.63,3120.8,2889.63,2937.79,5890],["2018-06-01",2937.79,3111.16,2937.79,3082.27,21820],["2018-06-04",2889.63,3111.16,2889.63,3082.27,7870],["2018-06-05",3130.43,3130.43,2990.76,3082.27,5800],["2018-06-06",3082.27,3082.27,3014.84,3077.45,11160],["2018-06-07",3034.11,3289.36,3034.11,3241.2,53440],["2018-06-08",3241.2,3303.8,3178.59,3274.91,26080],["2018-06-11",3274.91,3371.23,3226.75,3274.91,9230],["2018-06-12",3274.91,3274.91,3048.55,3048.55,57610],["2018-06-13",3202.67,3202.67,2889.63,3115.98,9460],["2018-06-14",3308.62,3308.62,2985.95,3183.4,2900],["2018-06-15",3202.67,3202.67,2971.5,3173.77,39430],["2018-06-18",3173.77,3173.77,2961.87,2985.95,37920],["2018-06-19",3010.03,3010.03,2841.46,2985.95,28240],["2018-06-20",3077.45,3077.45,2985.95,3034.11,4060],["2018-06-21",3034.11,3034.11,2889.63,2889.63,5510],["2018-06-22",2985.95,3034.11,2889.63,2937.79,37580],["2018-06-25",3000.39,3106.35,2889.63,3024.47,48320],["2018-06-26",3024.47,3024.47,2961.87,3024.47,10390],["2018-06-27",2985.95,3034.11,2904.07,3029.29,14290],["2018-06-28",3029.29,3063.0,3024.47,3063.0,10980],["2018-06-29",2894.44,3063.0,2889.63,3063.0,11570],["2018-07-02",3077.45,3125.61,2961.87,3125.61,13690],["2018-07-03",3125.61,3125.61,3034.11,3101.53,7610],["2018-07-04",3034.11,3101.53,3034.11,3101.53,10610],["2018-07-05",3178.59,3178.59,2985.95,3101.53,11920],["2018-07-06",2985.95,3178.59,2985.95,3101.53,1580],["2018-07-09",3130.43,3130.43,2918.52,3096.72,12210],["2018-07-10",3082.27,3082.27,3082.27,3082.27,30],["2018-07-11",2990.76,3096.72,2985.95,3077.45,5360],["2018-07-12",2942.6,3024.47,2942.6,2947.42,850],["2018-07-13",2961.87,3019.66,2961.87,3010.03,17860],["2018-07-16",3034.11,3082.27,2985.95,3034.11,17060],["2018-07-17",3082.27,3082.27,2990.76,3072.63,1060],["2018-07-18",3067.82,3130.43,3034.11,3130.43,11630],["2018-07-19",3115.98,3274.91,3063.0,3270.09,5030],["2018-07-20",3082.27,3313.44,3082.27,3313.44,20610],["2018-07-23",3274.91,3539.79,3274.91,3462.73,11020],["2018-07-24",3491.63,3491.63,3231.56,3467.55,5640],["2018-07-25",3376.05,3477.18,3226.75,3424.21,31530],["2018-07-26",3279.72,3424.21,3236.38,3424.21,9020],["2018-07-27",3241.2,3395.31,3236.38,3323.07,860],["2018-07-30",3323.07,3323.07,3154.51,3159.32,5110],["2018-07-31",3313.44,3318.25,3034.11,3159.32,6620],["2018-08-01",3043.74,3250.83,3034.11,3202.67,7850],["2018-08-02",3178.59,3197.85,3178.59,3197.85,140],["2018-08-03",3130.43,3193.04,3130.43,3130.43,1410],["2018-08-06",3173.77,3173.77,3072.63,3072.63,1660],["2018-08-07",3178.59,3178.59,3058.19,3154.51,410],["2018-08-08",3034.11,3130.43,3034.11,3130.43,3150],["2018-08-09",3043.74,3125.61,3043.74,3043.74,9610],["2018-08-10",3034.11,3106.35,3034.11,3106.35,3130],["2018-08-13",3082.27,3154.51,2942.6,3120.8,6390],["2018-08-14",3130.43,3173.77,3082.27,3159.32,9920],["2018-08-15",3159.32,3159.32,3082.27,3082.27,1040],["2018-08-16",3154.51,3154.51,3154.51,3154.51,10],["2018-08-17",3154.51,3168.96,2985.95,3154.51,7590],["2018-08-20",3058.19,3154.51,3058.19,3058.19,640],["2018-08-21",2995.58,3125.61,2990.76,3005.21,390],["2018-08-22",3058.19,3106.35,2985.95,2985.95,11810],["2018-08-23",3125.61,3125.61,2985.95,3077.45,1060],["2018-08-24",3063.0,3077.45,3058.19,3058.19,840],["2018-08-27",3125.61,3125.61,2981.13,2985.95,2730],["2018-08-28",2985.95,2985.95,2985.95,2985.95,2750],["2018-08-29",3034.11,3034.11,3034.11,3034.11,2900],["2018-08-30",3082.27,3082.27,3034.11,3034.11,4930],["2018-08-31",3034.11,3082.27,3034.11,3034.11,2260],["2018-09-04",3034.11,3106.35,3034.11,3034.11,26440],["2018-09-05",3038.92,3120.8,3034.11,3106.35,7610],["2018-09-06",3034.11,3111.16,3034.11,3111.16,2400],["2018-09-07",3038.92,3077.45,3034.11,3034.11,2360],["2018-09-10",3236.38,3236.38,3038.92,3193.04,3030],["2018-09-11",3130.43,3168.96,3082.27,3168.96,7150],["2018-09-12",3246.01,3246.01,3082.27,3178.59,5850],["2018-09-13",3154.51,3154.51,2985.95,3154.51,3270],["2018-09-14",3246.01,3246.01,3106.35,3130.43,1290],["2018-09-17",3173.77,3188.22,3034.11,3082.27,5310],["2018-09-18",3082.27,3130.43,3077.45,3130.43,11650],["2018-09-19",3082.27,3173.77,3058.19,3058.19,12390],["2018-09-20",3125.61,3159.32,3125.61,3159.32,5590],["2018-09-21",3135.24,3140.06,3135.24,3140.06,1810],["2018-09-24",3140.06,3140.06,3130.43,3130.43,6800],["2018-09-25",3130.43,3318.25,3130.43,3318.25,1720],["2018-09-26",3154.51,3284.54,3154.51,3284.54,120],["2018-09-27",3250.83,3284.54,3154.51,3226.75,13580],["2018-09-28",3226.75,3361.6,3226.75,3270.09,1620],["2018-10-01",3298.99,3327.89,3298.99,3327.89,3380],["2018-10-02",3323.07,3366.41,3323.07,3366.41,9710],["2018-10-03",3323.07,3323.07,3274.91,3274.91,21740],["2018-10-04",3274.91,3274.91,3274.91,3274.91,15010],["2018-10-05",3274.91,3371.23,3178.59,3178.59,3930],["2018-10-08",3082.27,3323.07,3082.27,3323.07,7000],["2018-10-09",3323.07,3323.07,3274.91,3274.91,310],["2018-10-10",3130.43,3154.51,3130.43,3154.51,1690],["2018-10-11",3178.59,3178.59,3082.27,3130.43,5800],["2018-10-12",3130.43,3130.43,2913.71,3072.63,19860],["2018-10-15",3072.63,3226.75,3034.11,3226.75,8620],["2018-10-16",3034.11,3217.12,3034.11,3034.11,6980],["2018-10-17",3034.11,3246.01,3034.11,3164.14,11390],["2018-10-18",3164.14,3164.14,3164.14,3164.14,0],["2018-10-19",3058.19,3164.14,2990.76,3164.14,8340],["2018-10-22",3120.8,3120.8,3058.19,3058.19,140],["2018-10-23",3038.92,3120.8,3029.29,3120.8,6420],["2018-10-24",3029.29,3115.98,3029.29,3115.98,2850],["2018-10-25",3082.27,3111.16,3082.27,3111.16,1000],["2018-10-26",3082.27,3125.61,3043.74,3125.61,2270],["2018-10-29",3038.92,3077.45,3034.11,3043.74,5530],["2018-10-30",3048.55,3115.98,3048.55,3115.98,2980],["2018-10-31",3115.98,3120.8,3115.98,3115.98,1060],["2018-11-01",3125.61,3125.61,3058.19,3106.35,400],["2018-11-02",3106.35,3212.3,3106.35,3173.77,6720],["2018-11-05",3111.16,3221.93,3111.16,3111.16,4250],["2018-11-06",3226.75,3226.75,3120.8,3226.75,7890],["2018-11-07",3130.43,3217.12,3130.43,3217.12,36498],["2018-11-08",3202.67,3202.67,3202.67,3202.67,10],["2018-11-09",3130.43,3130.43,3130.43,3130.43,110],["2018-11-12",3082.27,3221.93,3082.27,3221.93,3110],["2018-11-13",3347.15,3347.15,3043.74,3130.43,540],["2018-11-14",3130.43,3130.43,3130.43,3130.43,10],["2018-11-15",3236.38,3236.38,3130.43,3188.22,5250],["2018-11-16",3188.22,3188.22,3034.11,3183.4,4540],["2018-11-19",3183.4,3183.4,3183.4,3183.4,0],["2018-11-20",3087.08,3183.4,3082.27,3183.4,230],["2018-11-21",3087.08,3221.93,3087.08,3221.93,1790],["2018-11-22",3221.93,3221.93,3130.43,3212.3,3070],["2018-11-23",3212.3,3212.3,3212.3,3212.3,30],["2018-11-26",2993.17,3178.59,2993.17,2993.17,2280],["2018-11-27",3199.78,3199.78,2993.17,2993.17,5010],["2018-11-28",3194.48,3194.48,3072.63,3189.18,1350],["2018-11-29",3125.61,3316.33,3077.93,3125.61,590],["2018-11-30",3125.61,3125.61,3125.61,3125.61,0],["2018-12-03",3231.56,3231.56,3178.59,3178.59,180],["2018-12-04",3178.59,3199.78,2961.38,3178.59,4600],["2018-12-05",2966.68,3199.78,2966.68,3152.1,680],["2018-12-06",2940.19,3167.99,2940.19,3162.69,90],["2018-12-07",3167.99,3173.29,3019.66,3019.66,2650],["2018-12-10",3178.59,3178.59,2813.05,2813.05,3750],["2018-12-11",2813.05,3009.06,2813.05,3009.06,2610],["2018-12-12",3173.29,3173.29,3173.29,3173.29,20],["2018-12-13",3226.27,3231.56,2966.68,3157.4,960],["2018-12-14",2966.68,3125.61,2966.68,3014.36,270],["2018-12-17",2818.35,3067.34,2818.35,3067.34,450],["2018-12-18",3067.34,3152.1,3067.34,3115.02,1080],["2018-12-19",3046.15,3088.53,2897.81,3088.53,480],["2018-12-20",3167.99,3167.99,3019.66,3019.66,420],["2018-12-21",3046.15,3046.15,3019.66,3019.66,700],["2018-12-24",2828.94,3019.66,2828.94,3019.66,20],["2018-12-25",3019.66,3019.66,3019.66,3019.66,4000],["2018-12-26",2813.05,3072.63,2813.05,3072.63,1660],["2018-12-27",3231.56,3231.56,3231.56,3231.56,550],["2018-12-28",3374.6,3374.6,3284.54,3374.6,4510],["2019-01-02",3358.71,3358.71,3141.5,3141.5,600],["2019-01-03",3178.59,3178.59,3125.61,3173.29,60],["2019-01-04",3279.24,3279.24,3226.27,3226.27,210],["2019-01-07",3284.54,3284.54,3024.96,3220.97,70],["2019-01-08",3220.97,3220.97,3220.97,3220.97,10],["2019-01-09",3210.37,3210.37,3210.37,3210.37,20],["2019-01-10",3019.66,3194.48,3019.66,3194.48,670],["2019-01-11",3072.63,3226.27,3072.63,3226.27,80],["2019-01-14",3178.59,3178.59,3003.77,3167.99,800],["2019-01-15",3162.69,3167.99,3072.63,3167.99,120],["2019-01-16",3024.96,3152.1,3019.66,3152.1,170],["2019-01-17",3152.1,3152.1,3152.1,3152.1,0],["2019-01-18",3152.1,3152.1,3152.1,3152.1,0],["2019-01-21",2966.68,3141.5,2934.9,3141.5,2420],["2019-01-22",3136.21,3136.21,3136.21,3136.21,740],["2019-01-23",2940.19,3120.31,2940.19,2950.79,1190],["2019-01-24",3115.02,3115.02,2813.05,2813.05,30],["2019-01-25",2807.75,2908.41,2701.8,2908.41,5770],["2019-01-28",2754.78,3099.12,2754.78,3099.12,1030],["2019-01-29",3046.15,3046.15,3046.15,3046.15,100],["2019-01-30",2887.22,3088.53,2834.24,3088.53,2390],["2019-01-31",2971.98,2982.57,2876.62,2876.62,230],["2019-02-01",2760.07,3019.66,2760.07,2807.75,40],["2019-02-11",2807.75,2807.75,2701.8,2701.8,20],["2019-02-12",2521.68,2834.24,2521.68,2834.24,260],["2019-02-13",2908.41,2908.41,2701.8,2701.8,570],["2019-02-14",2754.78,2834.24,2754.78,2760.07,140],["2019-02-15",2781.26,2850.13,2781.26,2850.13,440],["2019-02-18",2807.75,2834.24,2807.75,2834.24,2200],["2019-02-19",2786.56,2828.94,2786.56,2828.94,20],["2019-02-20",2791.86,2813.05,2791.86,2807.75,490],["2019-02-21",2807.75,2807.75,2654.12,2802.45,4820],["2019-02-22",2754.78,2828.94,2754.78,2754.78,670],["2019-02-25",2754.78,2934.9,2754.78,2765.37,4110],["2019-02-26",2606.44,2908.41,2606.44,2908.41,1600],["2019-02-27",2860.73,2913.71,2860.73,2913.71,890],["2019-02-28",2913.71,3067.34,2913.71,2913.71,7520],["2019-03-01",3072.63,3072.63,3062.04,3062.04,240],["2019-03-04",3062.04,3062.04,3062.04,3062.04,0],["2019-03-05",2966.68,2966.68,2966.68,2966.68,110],["2019-03-06",2913.71,3019.66,2860.73,3019.66,970],["2019-03-07",2860.73,2993.17,2860.73,2993.17,2510],["2019-03-08",2993.17,2993.17,2993.17,2993.17,0],["2019-03-11",3019.66,3199.78,3019.66,3199.78,60],["2019-03-12",3125.61,3125.61,2977.28,3072.63,3490],["2019-03-13",3072.63,3072.63,3072.63,3072.63,0],["2019-03-14",3067.34,3067.34,3046.15,3046.15,860],["2019-03-15",2913.71,3035.55,2913.71,3035.55,620],["2019-03-18",3072.63,3072.63,2823.65,3035.55,2440],["2019-03-19",2828.94,3019.66,2828.94,2860.73,2850],["2019-03-20",3056.74,3056.74,2866.03,2913.71,750],["2019-03-21",2791.86,3046.15,2791.86,3046.15,120],["2019-03-22",2834.24,3035.55,2834.24,2844.84,410],["2019-03-25",2961.38,2966.68,2818.35,2818.35,3780],["2019-03-26",2627.63,3003.77,2627.63,3003.77,570],["2019-03-27",3046.15,3046.15,2860.73,2987.87,2140],["2019-03-28",2860.73,2966.68,2860.73,2966.68,950],["2019-03-29",2866.03,3046.15,2866.03,3046.15,20],["2019-04-01",3040.85,3040.85,2876.62,3003.77,150],["2019-04-02",2966.68,2966.68,2961.38,2961.38,2010],["2019-04-03",3024.96,3024.96,2971.98,2971.98,50],["2019-04-04",2919.0,3040.85,2860.73,2966.68,160],["2019-04-05",2887.22,2966.68,2887.22,2887.22,510],["2019-04-08",2887.22,2913.71,2860.73,2876.62,2390],["2019-04-09",2961.38,2961.38,2961.38,2961.38,20],["2019-04-10",2871.32,2940.19,2866.03,2940.19,300],["2019-04-11",2887.22,2934.9,2860.73,2860.73,620],["2019-04-12",2860.73,2940.19,2664.72,2664.72,16440],["2019-04-16",2850.13,2850.13,2685.91,2839.54,6100],["2019-04-17",2850.13,2940.19,2701.8,2913.71,5220],["2019-04-18",2855.43,2855.43,2754.78,2839.54,1770],["2019-04-19",2823.65,2823.65,2818.35,2818.35,10940],["2019-04-22",2733.59,2818.35,2733.59,2818.35,2030],["2019-04-23",2818.35,2818.35,2701.8,2754.78,8880],["2019-04-24",2564.06,2754.78,2564.06,2754.78,380],["2019-04-25",2754.78,2945.49,2754.78,2945.49,4360],["2019-04-26",2860.73,3125.61,2807.75,2913.71,34560],["2019-05-02",2712.39,2908.41,2712.39,2754.78,19510],["2019-05-03",2754.78,2834.24,2754.78,2807.75,480],["2019-05-06",2760.07,2786.56,2754.78,2786.56,23460],["2019-05-07",2786.56,2823.65,2654.12,2701.8,8350],["2019-05-08",2701.8,2850.13,2648.82,2775.97,1160],["2019-05-09",2770.67,2797.16,2654.12,2797.16,5500],["2019-05-10",2622.33,2770.67,2617.04,2770.67,310],["2019-05-13",2595.85,2749.48,2579.95,2749.48,110],["2019-05-14",2558.76,2744.18,2558.76,2744.18,170],["2019-05-15",2744.18,2744.18,2744.18,2744.18,10],["2019-05-16",2701.8,2733.59,2701.8,2733.59,1160],["2019-05-17",2542.87,2754.78,2542.87,2670.01,120],["2019-05-20",2495.19,2722.99,2495.19,2722.99,1830],["2019-05-21",2648.82,2712.39,2648.82,2712.39,510],["2019-05-22",2648.82,2722.99,2648.82,2707.1,50],["2019-05-23",2648.82,2701.8,2542.87,2627.63,7670],["2019-05-24",2648.82,2712.39,2638.23,2648.82,3690],["2019-05-27",2648.82,2696.5,2648.82,2696.5,390],["2019-05-28",2648.82,2749.48,2638.23,2749.48,3860],["2019-05-29",2622.33,2675.31,2622.33,2675.31,630],["2019-05-30",2648.82,2701.8,2648.82,2701.8,1110],["2019-05-31",2701.8,2701.8,2701.8,2701.8,600],["2019-06-03",2585.25,2696.5,2585.25,2696.5,120],["2019-06-04",2696.5,2696.5,2696.5,2696.5,0],["2019-06-05",2696.5,2696.5,2696.5,2696.5,0],["2019-06-06",2696.5,2696.5,2696.5,2696.5,0],["2019-06-07",2548.17,2648.82,2511.08,2648.82,230],["2019-06-10",2696.5,2696.5,2696.5,2696.5,10],["2019-06-11",2595.85,2691.2,2595.85,2691.2,210],["2019-06-12",2595.85,2595.85,2595.85,2595.85,100],["2019-06-13",2685.91,2685.91,2685.91,2685.91,10],["2019-06-14",2675.31,2696.5,2675.31,2696.5,5000],["2019-06-17",2696.5,2696.5,2696.5,2696.5,0],["2019-06-18",2595.85,2696.5,2595.85,2696.5,2110],["2019-06-19",2601.14,2754.78,2601.14,2754.78,1140],["2019-06-20",2564.06,2744.18,2564.06,2744.18,130],["2019-06-21",2913.71,2913.71,2913.71,2913.71,10],["2019-06-24",2712.39,2913.71,2712.39,2913.71,4580],["2019-06-25",2712.39,2712.39,2712.39,2712.39,1150],["2019-06-26",2712.39,2712.39,2712.39,2712.39,1130],["2019-06-27",2712.39,2887.22,2712.39,2887.22,1600],["2019-06-28",2913.71,2913.71,2913.71,2913.71,10],["2019-07-01",2712.39,2781.26,2712.39,2781.26,4650],["2019-07-02",2834.24,2834.24,2728.29,2728.29,120],["2019-07-03",2913.71,2913.71,2913.71,2913.71,10],["2019-07-04",2712.39,2855.43,2712.39,2855.43,2020],["2019-07-05",2659.42,2850.13,2659.42,2850.13,3640],["2019-07-08",2664.72,2701.8,2654.12,2701.8,9670],["2019-07-09",2648.82,2807.75,2548.17,2807.75,210],["2019-07-10",2855.43,2855.43,2855.43,2855.43,30],["2019-07-11",2670.01,2797.16,2659.42,2797.16,4660],["2019-07-12",2797.16,2797.16,2797.16,2797.16,0],["2019-07-15",2606.44,2797.16,2606.44,2797.16,7060],["2019-07-16",2648.82,2908.41,2648.82,2908.41,500],["2019-07-17",2908.41,2908.41,2908.41,2908.41,0],["2019-07-18",2707.1,2903.11,2707.1,2903.11,630],["2019-07-19",2903.11,2903.11,2701.8,2897.81,5080],["2019-07-22",2807.75,2903.11,2807.75,2903.11,17600],["2019-07-23",2903.11,2903.11,2903.11,2903.11,0],["2019-07-24",2860.73,2908.41,2707.1,2908.41,17830],["2019-07-25",2707.1,2908.41,2707.1,2908.41,250],["2019-07-26",2908.41,2908.41,2908.41,2908.41,0],["2019-07-29",2712.39,2892.51,2712.39,2892.51,1210],["2019-07-30",2701.8,2876.62,2696.5,2876.62,4110],["2019-07-31",2696.5,2871.32,2675.31,2871.32,5010],["2019-08-01",2675.31,2675.31,2675.31,2675.31,2110],["2019-08-02",2675.31,2828.94,2489.89,2542.87,37640],["2019-08-05",2643.53,2696.5,2643.53,2696.5,2360],["2019-08-06",2881.92,2881.92,2643.53,2648.82,2150],["2019-08-07",2468.7,2696.5,2468.7,2595.85,2600],["2019-08-08",2643.53,2670.01,2643.53,2670.01,3690],["2019-08-09",2664.72,2670.01,2664.72,2670.01,1060],["2019-08-12",2643.53,2643.53,2643.53,2643.53,20],["2019-08-13",2553.47,2643.53,2542.87,2638.23,530],["2019-08-14",2542.87,2632.93,2542.87,2542.87,680],["2019-08-15",2389.24,2701.8,2389.24,2701.8,20],["2019-08-16",2542.87,2701.8,2542.87,2701.8,50],["2019-08-19",2548.17,2548.17,2548.17,2548.17,10],["2019-08-20",2542.87,2696.5,2542.87,2696.5,640],["2019-08-21",2548.17,2648.82,2516.38,2648.82,3710],["2019-08-22",2495.19,2638.23,2495.19,2638.23,1010],["2019-08-23",2463.41,2638.23,2463.41,2638.23,220],["2019-08-26",2521.68,2627.63,2521.68,2627.63,40],["2019-08-27",2548.17,2622.33,2548.17,2622.33,20],["2019-08-28",2617.04,2617.04,2617.04,2617.04,550],["2019-08-29",2516.38,2601.14,2436.92,2489.89,3070],["2019-08-30",2341.56,2495.19,2341.56,2495.19,280],["2019-09-03",2495.19,2495.19,2330.96,2489.89,9340],["2019-09-04",2410.43,2622.33,2410.43,2532.27,570],["2019-09-05",2357.45,2489.89,2357.45,2373.35,3360],["2019-09-06",2235.61,2537.57,2235.61,2537.57,11410],["2019-09-09",2622.33,2622.33,2489.89,2489.89,450],["2019-09-10",2394.54,2574.66,2394.54,2489.89,1060],["2019-09-11",2489.89,2622.33,2489.89,2622.33,100],["2019-09-12",2442.21,2696.5,2442.21,2696.5,630],["2019-09-13",2516.38,2648.82,2516.38,2648.82,70],["2019-09-16",2468.7,2728.29,2468.7,2712.39,90],["2019-09-17",2526.98,2526.98,2526.98,2526.98,4060],["2019-09-18",2452.81,2489.89,2436.92,2489.89,1070],["2019-09-19",2648.82,2648.82,2436.92,2489.89,1040],["2019-09-20",2436.92,2648.82,2436.92,2643.53,1110],["2019-09-23",2495.19,2638.23,2495.19,2638.23,50],["2019-09-24",2489.89,2648.82,2489.89,2648.82,30],["2019-09-25",2489.89,2489.89,2463.41,2463.41,4560],["2019-09-26",2336.26,2595.85,2336.26,2585.25,1440],["2019-09-27",2447.51,2595.85,2447.51,2595.85,40],["2019-09-30",2595.85,2595.85,2595.85,2595.85,0],["2019-10-01",2415.73,2585.25,2415.73,2579.95,1080],["2019-10-02",2579.95,2579.95,2579.95,2579.95,40],["2019-10-03",2426.32,2574.66,2426.32,2569.36,90],["2019-10-04",2569.36,2569.36,2569.36,2569.36,0],["2019-10-07",2399.83,2638.23,2399.83,2638.23,20],["2019-10-08",2463.41,2569.36,2458.11,2569.36,3020],["2019-10-09",2399.83,2516.38,2399.83,2516.38,3340],["2019-10-10",2399.83,2595.85,2346.86,2569.36,50],["2019-10-11",2463.41,2463.41,2463.41,2463.41,200],["2019-10-14",2357.45,2463.41,2357.45,2383.94,1500],["2019-10-15",2362.75,2383.94,2362.75,2383.94,2390],["2019-10-16",2230.31,2383.94,2230.31,2383.94,1750],["2019-10-17",2526.98,2526.98,2277.99,2383.94,520],["2019-10-18",2277.99,2378.64,2225.01,2378.64,3210],["2019-10-21",2251.5,2378.64,2214.42,2330.96,6030],["2019-10-22",2230.31,2230.31,2225.01,2225.01,880],["2019-10-23",2225.01,2225.01,2081.97,2225.01,5330],["2019-10-24",2134.95,2240.9,2134.95,2240.9,2800],["2019-10-25",2240.9,2240.9,2124.36,2198.52,570],["2019-10-28",2145.55,2198.52,2145.55,2198.52,5050],["2019-10-29",2134.95,2198.52,2119.06,2198.52,10650],["2019-10-30",2325.67,2325.67,2119.06,2198.52,1290],["2019-10-31",2134.95,2198.52,2044.89,2044.89,1850],["2019-11-01",2187.93,2187.93,2182.63,2187.93,1440],["2019-11-04",2304.48,2304.48,2044.89,2198.52,30],["2019-11-05",2050.19,2193.23,2050.19,2193.23,7750],["2019-11-06",2055.49,2193.23,2055.49,2193.23,420],["2019-11-07",2050.19,2193.23,2050.19,2193.23,530],["2019-11-08",2044.89,2187.93,2044.89,2187.93,170],["2019-11-11",2044.89,2209.12,2044.89,2119.06,140],["2019-11-12",1986.62,2113.76,1986.62,2113.76,1280],["2019-11-13",2182.63,2182.63,2044.89,2055.49,2470],["2019-11-14",2060.78,2182.63,2060.78,2182.63,80],["2019-11-15",2182.63,2182.63,2039.59,2182.63,1190],["2019-11-18",2066.08,2198.52,2044.89,2187.93,1440],["2019-11-19",2044.89,2198.52,2044.89,2066.08,640],["2019-11-20",2044.89,2161.44,1933.64,2066.08,2880],["2019-11-21",1933.64,1960.13,1933.64,1954.83,5050],["2019-11-22",2087.27,2087.27,1960.13,2087.27,8680],["2019-11-25",1949.53,2087.27,1949.53,2087.27,180],["2019-11-26",1970.72,2087.27,1970.72,2066.08,380],["2019-11-27",1938.94,2066.08,1938.94,2013.11,9830],["2019-11-28",1885.96,2044.89,1880.66,2007.81,1740],["2019-11-29",2007.81,2129.65,1885.96,2071.38,1220],["2019-12-02",1933.64,2092.57,1933.64,2081.97,2030],["2019-12-03",1965.43,2119.06,1965.43,2097.87,8790],["2019-12-04",1965.43,2119.06,1965.43,2119.06,40],["2019-12-05",2013.11,2119.06,2013.11,2119.06,20],["2019-12-06",2119.06,2119.06,2119.06,2119.06,10100],["2019-12-09",2134.95,2134.95,2066.08,2129.65,280],["2019-12-10",2145.55,2145.55,2129.65,2129.65,1700],["2019-12-11",2119.06,2134.95,2119.06,2134.95,10030],["2019-12-12",2134.95,2134.95,2134.95,2134.95,1040],["2019-12-13",2119.06,2119.06,1986.62,1991.92,3060],["2019-12-16",2097.87,2097.87,2097.87,2097.87,10],["2019-12-17",2145.55,2145.55,2145.55,2145.55,10],["2019-12-18",2060.78,2113.76,2044.89,2113.76,3320],["2019-12-19",2113.76,2113.76,2113.76,2113.76,0],["2019-12-20",2119.06,2119.06,2119.06,2119.06,10],["2019-12-23",2119.06,2119.06,2119.06,2119.06,0],["2019-12-24",2066.08,2129.65,2029.0,2129.65,6310],["2019-12-25",2060.78,2119.06,2060.78,2119.06,300],["2019-12-26",2119.06,2119.06,2119.06,2119.06,0],["2019-12-27",2119.06,2129.65,2119.06,2129.65,9040],["2019-12-30",2119.06,2134.95,2119.06,2134.95,4010],["2019-12-31",2119.06,2119.06,2066.08,2066.08,1020],["2020-01-02",2198.52,2198.52,2198.52,2198.52,10],["2020-01-03",2119.06,2156.14,2119.06,2156.14,2000],["2020-01-06",2119.06,2172.03,2119.06,2119.06,2280],["2020-01-07",2119.06,2119.06,2119.06,2119.06,20],["2020-01-08",2108.46,2219.71,2108.46,2145.55,8000],["2020-01-09",2119.06,2166.74,2119.06,2166.74,3860],["2020-01-10",2166.74,2166.74,2166.74,2166.74,0],["2020-01-13",2251.5,2251.5,2251.5,2251.5,10],["2020-01-14",2251.5,2251.5,2251.5,2251.5,0],["2020-01-15",2119.06,2246.2,2119.06,2246.2,70],["2020-01-16",2330.96,2330.96,2330.96,2330.96,10],["2020-01-17",2410.43,2410.43,2410.43,2410.43,20],["2020-01-20",2251.5,2251.5,2251.5,2251.5,5930],["2020-01-21",2251.5,2383.94,2251.5,2383.94,940],["2020-01-22",2383.94,2516.38,2383.94,2516.38,100],["2020-01-30",2357.45,2622.33,2357.45,2622.33,40],["2020-01-31",2648.82,2648.82,2648.82,2648.82,10],["2020-02-03",2648.82,2648.82,2648.82,2648.82,0],["2020-02-04",2648.82,2648.82,2648.82,2648.82,0],["2020-02-05",2648.82,2648.82,2648.82,2648.82,0],["2020-02-06",2648.82,2648.82,2648.82,2648.82,0],["2020-02-07",2648.82,2648.82,2648.82,2648.82,0],["2020-02-10",2648.82,2648.82,2648.82,2648.82,0],["2020-02-11",2648.82,2648.82,2648.82,2648.82,0],["2020-02-12",2648.82,2648.82,2648.82,2648.82,0],["2020-02-13",2463.41,2463.41,2463.41,2463.41,70],["2020-02-14",2463.41,2489.89,2436.92,2436.92,180],["2020-02-17",2436.92,2436.92,2436.92,2436.92,0],["2020-02-18",2436.92,2436.92,2436.92,2436.92,0],["2020-02-19",2267.39,2277.99,2267.39,2267.39,6020],["2020-02-20",2225.01,2225.01,2225.01,2225.01,980],["2020-02-21",2277.99,2277.99,2172.03,2172.03,110],["2020-02-24",2320.37,2320.37,2304.48,2304.48,570],["2020-02-25",2145.55,2304.48,2145.55,2304.48,2070],["2020-02-26",2145.55,2304.48,2145.55,2304.48,6220],["2020-02-27",2304.48,2304.48,2304.48,2304.48,0],["2020-02-28",2145.55,2145.55,2145.55,2145.55,890],["2020-03-02",1997.21,1997.21,1997.21,1997.21,18260],["2020-03-03",2119.06,2119.06,1859.47,1859.47,1200],["2020-03-04",1986.62,1986.62,1986.62,1986.62,240],["2020-03-05",1986.62,2119.06,1986.62,2119.06,40],["2020-03-06",2119.06,2119.06,2119.06,2119.06,0],["2020-03-09",2119.06,2119.06,2119.06,2119.06,0],["2020-03-10",2066.08,2066.08,2066.08,2066.08,120],["2020-03-11",1933.64,2119.06,1923.05,2119.06,570],["2020-03-12",1970.72,2119.06,1970.72,2119.06,350],["2020-03-13",1970.72,1970.72,1970.72,1970.72,1350],["2020-03-16",2066.08,2066.08,2066.08,2066.08,10],["2020-03-17",1923.05,2060.78,1923.05,2060.78,710],["2020-03-18",2113.76,2113.76,1923.05,2113.76,100],["2020-03-19",1970.72,2066.08,1970.72,2066.08,2020],["2020-03-20",2066.08,2066.08,2066.08,2066.08,0],["2020-03-23",2013.11,2119.06,2013.11,2119.06,70],["2020-03-24",2119.06,2119.06,1970.72,1970.72,450],["2020-03-25",1843.58,2066.08,1843.58,2066.08,660],["2020-03-26",2066.08,2066.08,2066.08,2066.08,0],["2020-03-27",1923.05,2066.08,1923.05,2066.08,3450],["2020-03-30",1923.05,2060.78,1923.05,2060.78,40],["2020-03-31",1917.75,2203.82,1917.75,2203.82,150],["2020-04-01",2050.19,2357.45,2050.19,2357.45,520],["2020-04-03",2225.01,2225.01,2225.01,2225.01,10],["2020-04-06",2225.01,2225.01,2071.38,2071.38,60],["2020-04-07",2071.38,2071.38,2071.38,2071.38,30],["2020-04-08",2071.38,2071.38,2071.38,2071.38,0],["2020-04-09",1928.34,2172.03,1928.34,2172.03,110],["2020-04-10",2023.7,2172.03,2023.7,2023.7,2260],["2020-04-13",1885.96,2066.08,1885.96,2066.08,510],["2020-04-14",2119.06,2119.06,2119.06,2119.06,10],["2020-04-15",2013.11,2113.76,1976.02,1986.62,5150],["2020-04-16",1848.88,1848.88,1848.88,1848.88,1030],["2020-04-17",1954.83,1960.13,1832.99,1848.88,310],["2020-04-20",1769.41,1960.13,1753.52,1960.13,3160],["2020-04-21",1960.13,1960.13,1827.69,1880.66,2650],["2020-04-22",1753.52,1944.24,1753.52,1827.69,670],["2020-04-23",1827.69,1827.69,1806.5,1806.5,1100],["2020-04-24",1806.5,1880.66,1748.22,1801.2,3570],["2020-04-27",1801.2,1801.2,1727.03,1748.22,119990],["2020-04-28",1748.22,1870.07,1748.22,1870.07,43950],["2020-04-29",1960.13,1960.13,1907.15,1960.13,6240],["2020-05-04",1960.13,1960.13,1960.13,1960.13,200],["2020-05-05",1832.99,1933.64,1827.69,1933.64,8190],["2020-05-06",1832.99,1832.99,1832.99,1832.99,10],["2020-05-07",1832.99,1949.53,1716.44,1832.99,13930],["2020-05-08",1832.99,1933.64,1832.99,1933.64,2090],["2020-05-11",1933.64,1933.64,1933.64,1933.64,40],["2020-05-12",1806.5,1917.75,1801.2,1917.75,9340],["2020-05-13",1790.6,1901.86,1790.6,1896.56,570],["2020-05-14",1811.8,1854.18,1801.2,1801.2,3470],["2020-05-15",1848.88,1848.88,1801.2,1801.2,3400],["2020-05-18",1901.86,1901.86,1901.86,1901.86,150],["2020-05-19",1774.71,1891.26,1769.41,1827.69,1310],["2020-05-20",1764.12,1827.69,1764.12,1822.39,640],["2020-05-21",1748.22,1848.88,1748.22,1822.39,11230],["2020-05-22",1854.18,1949.53,1854.18,1949.53,85480],["2020-05-25",2081.97,2081.97,2081.97,2081.97,20410],["2020-05-26",2225.01,2225.01,2225.01,2225.01,5700],["2020-05-27",2378.64,2378.64,2378.64,2378.64,8540],["2020-05-28",2542.87,2542.87,2436.92,2542.87,71510],["2020-05-29",2717.69,2717.69,2717.69,2717.69,17040],["2020-06-01",2903.11,2903.11,2903.11,2903.11,52800],["2020-06-02",3104.42,3104.42,3099.12,3104.42,61700],["2020-06-03",3321.62,3321.62,3321.62,3321.62,26050],["2020-06-04",3549.42,3549.42,3549.42,3549.42,6050],["2020-06-05",3793.11,3793.11,3793.11,3793.11,24940],["2020-06-08",4058.0,4058.0,4058.0,4058.0,5210],["2020-06-09",4338.77,4338.77,4338.77,4338.77,34380],["2020-06-10",4640.74,4640.74,4344.07,4555.98,410290],["2020-06-11",4873.83,4873.83,4873.83,4873.83,212630],["2020-06-12",5085.74,5085.74,4534.79,4534.79,46400],["2020-06-15",4238.12,4238.12,4222.22,4222.22,40770],["2020-06-16",3930.85,3930.85,3930.85,3930.85,77770],["2020-06-17",3660.67,3660.67,3660.67,3660.67,12470],["2020-06-18",3406.39,3406.39,3406.39,3406.39,5570],["2020-06-19",3167.99,3644.78,3167.99,3644.78,63680],["2020-06-22",3893.77,3899.07,3893.77,3899.07,29520],["2020-06-23",4169.25,4169.25,4169.25,4169.25,19690],["2020-06-24",4460.62,4460.62,4460.62,4460.62,115840],["2020-06-25",4767.88,4767.88,4397.05,4767.88,188110],["2020-06-26",5101.63,5101.63,4503.0,4773.18,74850],["2020-06-29",4767.88,4767.88,4439.43,4661.93,32420],["2020-06-30",4661.93,4767.88,4450.02,4741.39,43830],["2020-07-01",4773.18,4773.18,4418.24,4741.39,46910],["2020-07-02",4767.88,4767.88,4661.93,4661.93,35250],["2020-07-03",4661.93,4767.88,4582.46,4709.61,13800],["2020-07-06",4661.93,4709.61,4661.93,4709.61,15990],["2020-07-07",4709.61,4873.83,4709.61,4820.86,40370],["2020-07-08",4820.86,4820.86,4767.88,4767.88,36370],["2020-07-09",4767.88,5101.63,4757.29,5101.63,225160],["2020-07-10",5138.72,5297.65,5101.63,5297.65,90470],["2020-07-13",5297.65,5509.55,5297.65,5377.11,39960],["2020-07-14",5456.58,5456.58,5324.13,5403.6,14410],["2020-07-15",5430.09,5509.55,5403.6,5509.55,18300],["2020-07-16",5128.12,5721.46,5128.12,5721.46,77130],["2020-07-17",5721.46,5933.36,5721.46,5827.41,58010],["2020-07-20",5880.39,6039.32,5827.41,5986.34,49350],["2020-07-21",5986.34,6039.32,5880.39,5906.88,115380],["2020-07-22",5906.88,6039.32,5906.88,5986.34,26840],["2020-07-23",6039.32,6039.32,5986.34,6039.32,18600],["2020-07-24",6039.32,6436.64,5933.36,6410.15,53640],["2020-07-27",6463.13,6622.06,6198.25,6542.59,50250],["2020-07-28",6542.59,6780.99,6092.29,6542.59,46870],["2020-07-29",6886.94,6886.94,6092.29,6754.5,10460],["2020-07-30",6754.5,6754.5,6304.2,6728.01,17500],["2020-07-31",6277.71,6277.71,6277.71,6277.71,8360],["2020-08-03",5853.9,5853.9,5853.9,5853.9,34620],["2020-08-04",5853.9,5933.36,5456.58,5933.36,10060],["2020-08-05",5933.36,5986.34,5880.39,5986.34,7030],["2020-08-06",5986.34,6039.32,5615.51,6039.32,9530],["2020-08-07",6145.27,6145.27,5641.99,5827.41,9730],["2020-08-10",5827.41,6092.29,5615.51,5827.41,3860],["2020-08-11",6039.32,6039.32,5827.41,5986.34,1590],["2020-08-12",5986.34,6171.76,5589.02,5986.34,4540],["2020-08-13",5986.34,5986.34,5986.34,5986.34,340],["2020-08-14",5986.34,5986.34,5589.02,5959.85,6010],["2020-08-17",5959.85,5959.85,5589.02,5959.85,5300],["2020-08-18",5959.85,5959.85,5959.85,5959.85,300],["2020-08-19",5562.53,5933.36,5562.53,5827.41,3560],["2020-08-20",5827.41,5827.41,5827.41,5827.41,720],["2020-08-21",5827.41,5827.41,5562.53,5562.53,350],["2020-08-24",5827.41,5827.41,5175.8,5800.92,16700],["2020-08-25",5827.41,5827.41,5800.92,5827.41,920],["2020-08-26",5827.41,5827.41,5827.41,5827.41,320],["2020-08-27",5827.41,5827.41,5430.09,5430.09,10030],["2020-08-28",5430.09,5721.46,5085.74,5721.46,4380],["2020-08-31",5721.46,5774.43,5456.58,5774.43,7050],["2020-09-01",5827.41,6039.32,5747.95,6039.32,13990],["2020-09-03",6039.32,6304.2,6039.32,6304.2,930],["2020-09-04",5880.39,6092.29,5880.39,5880.39,12580],["2020-09-07",5880.39,5880.39,5483.06,5774.43,4840],["2020-09-08",5774.43,6092.29,5774.43,6092.29,2520],["2020-09-09",5668.48,6251.22,5668.48,5721.46,4520],["2020-09-10",5933.36,5933.36,5456.58,5456.58,3850],["2020-09-11",5774.43,5774.43,5456.58,5562.53,6370],["2020-09-14",5827.41,5885.69,5244.67,5244.67,29860],["2020-09-15",5594.31,5594.31,5273.81,5477.77,5510],["2020-09-16",5588.49,5588.49,5588.49,5588.49,0],["2020-09-17",5705.04,5705.04,5244.67,5244.67,25550],["2020-09-18",5524.39,5524.39,5524.39,5524.39,400],["2020-09-21",5244.67,5466.11,5186.4,5466.11,6140],["2020-09-22",5466.11,5466.11,5466.11,5466.11,0],["2020-09-23",5128.12,5349.56,5128.12,5244.67,200],["2020-09-24",5128.12,5128.12,4953.3,4953.3,20300],["2020-09-25",4953.3,4953.3,4924.16,4924.16,5010],["2020-09-28",4871.72,5244.67,4661.93,5244.67,8800],["2020-09-29",5611.8,5611.8,5530.21,5594.31,20500],["2020-09-30",5769.14,5769.14,5203.88,5588.49,3390],["2020-10-01",5244.67,5536.04,5198.05,5203.88,11680],["2020-10-02",4848.41,5530.21,4848.41,5419.49,11370],["2020-10-05",5186.4,5413.66,5186.4,5413.66,800],["2020-10-06",5244.67,5413.66,5058.19,5075.67,5580],["2020-10-07",4895.03,5233.02,4895.03,5128.12,5840],["2020-10-08",5128.12,5384.53,5069.85,5384.53,6530],["2020-10-09",5040.71,5477.77,5040.71,5419.49,4440],["2020-10-12",5419.49,5448.63,5244.67,5244.67,3450],["2020-10-13",5244.67,5244.67,5128.12,5244.67,30110],["2020-10-14",5238.84,5361.22,5238.84,5361.22,300],["2020-10-15",4988.26,5361.22,4988.26,5361.22,400],["2020-10-16",5069.85,5343.74,5011.57,5343.74,2020],["2020-10-19",5343.74,5343.74,5343.74,5343.74,0],["2020-10-20",5343.74,5343.74,4976.61,5297.12,580],["2020-10-21",5273.81,5314.6,4929.99,5314.6,4200],["2020-10-22",5314.6,5314.6,5314.6,5314.6,0],["2020-10-23",5244.67,5361.22,5244.67,5361.22,5580],["2020-10-26",5011.57,5367.05,4988.26,5367.05,3150],["2020-10-27",4994.09,5361.22,4994.09,5361.22,14980],["2020-10-28",5361.22,5361.22,5361.22,5361.22,0],["2020-10-29",5361.22,5361.22,5361.22,5361.22,0],["2020-10-30",4988.26,5238.84,4988.26,5238.84,3270],["2020-11-02",5238.84,5238.84,5238.84,5238.84,0],["2020-11-03",5238.84,5238.84,5238.84,5238.84,0],["2020-11-04",4877.54,5244.67,4877.54,5244.67,1630],["2020-11-05",5244.67,5244.67,5244.67,5244.67,0],["2020-11-06",5244.67,5244.67,5244.67,5244.67,0],["2020-11-09",4953.3,5157.26,4953.3,5157.26,220],["2020-11-10",4842.58,5151.43,4836.75,5151.43,3210],["2020-11-11",5151.43,5151.43,5151.43,5151.43,0],["2020-11-12",4830.92,5145.6,4830.92,5145.6,230],["2020-11-13",5098.98,5098.98,5098.98,5098.98,1200],["2020-11-16",4924.16,5151.43,4924.16,5151.43,6090],["2020-11-17",5011.57,5244.67,5011.57,5244.67,2020],["2020-11-18",5244.67,5361.22,5244.67,5302.94,55740],["2020-11-19",5302.94,5361.22,5302.94,5302.94,46070],["2020-11-20",5419.49,5419.49,5244.67,5419.49,63150],["2020-11-23",5477.77,5536.04,5419.49,5536.04,74350],["2020-11-24",5536.04,5594.31,5419.49,5594.31,32680],["2020-11-25",5594.31,5594.31,5588.49,5594.31,6900],["2020-11-26",5588.49,5973.1,5588.49,5827.41,52070],["2020-11-27",5419.49,5827.41,5419.49,5827.41,20090],["2020-11-30",5827.41,5885.69,5827.41,5827.41,53540],["2020-12-01",5419.49,5821.58,5419.49,5821.58,1690],["2020-12-02",5815.76,5821.58,5419.49,5821.58,12220],["2020-12-03",5821.58,5821.58,5425.32,5821.58,25230],["2020-12-04",5815.76,5821.58,5425.32,5815.76,30860],["2020-12-07",5827.41,5827.41,5827.41,5827.41,29220],["2020-12-08",5943.96,5943.96,5536.04,5885.69,45590],["2020-12-09",6002.23,6002.23,5536.04,5536.04,34930],["2020-12-10",5821.58,5885.69,5536.04,5536.04,71540],["2020-12-11",5157.26,5769.14,5157.26,5757.48,49140],["2020-12-14",5734.17,5745.83,5571.0,5728.34,81750],["2020-12-15",5332.08,5652.59,5332.08,5565.18,70810],["2020-12-16",5646.76,5646.76,5419.49,5536.04,9670],["2020-12-17",5536.04,5536.04,5244.67,5477.77,36920],["2020-12-18",5477.77,5477.77,5116.47,5116.47,9160],["2020-12-21",5320.43,5407.84,4959.13,5349.56,8890],["2020-12-22",5349.56,5536.04,5332.08,5361.22,6480],["2020-12-23",5244.67,5361.22,5186.4,5186.4,24150],["2020-12-24",4953.3,5419.49,4953.3,5355.39,590],["2020-12-25",5186.4,5186.4,5069.85,5186.4,2340],["2020-12-28",5361.22,5361.22,5098.98,5128.12,4340],["2020-12-29",5128.12,5244.67,5128.12,5244.67,3000],["2020-12-30",5244.67,5244.67,4953.3,5186.4,930],["2020-12-31",5186.4,5186.4,4865.89,5069.85,19420],["2021-01-04",5093.16,5361.22,5069.85,5361.22,8400],["2021-01-05",5361.22,5361.22,5302.94,5302.94,11800],["2021-01-06",5302.94,5302.94,4959.13,5302.94,15800],["2021-01-07",4959.13,5361.22,4959.13,5302.94,24700],["2021-01-08",5244.67,5244.67,5244.67,5244.67,15900],["2021-01-11",5244.67,5244.67,4988.26,5227.19,15900],["2021-01-12",5186.4,5186.4,5186.4,5186.4,3300],["2021-01-13",5168.91,5168.91,4906.68,4982.44,18400],["2021-01-14",4982.44,5233.02,4953.3,4982.44,16800],["2021-01-15",5244.67,5244.67,5046.54,5046.54,9900],["2021-01-18",4935.82,5372.87,4935.82,5186.4,21200],["2021-01-19",4953.3,5244.67,4953.3,4953.3,15600],["2021-01-20",5233.02,5297.12,5069.85,5273.81,40300],["2021-01-21",5355.39,5640.93,5273.81,5640.93,45800],["2021-01-22",5885.69,6031.37,5827.41,6031.37,59000],["2021-01-25",6031.37,6351.88,6031.37,6293.6,49700],["2021-01-26",6351.88,6468.43,5943.96,5943.96,44000],["2021-01-27",6293.6,6293.6,5769.14,5885.69,40000],["2021-01-28",5827.41,5827.41,5477.77,5536.04,13300],["2021-01-29",5477.77,5914.82,5186.4,5885.69,25800],["2021-02-01",6264.47,6264.47,5827.41,5827.41,800],["2021-02-02",5885.69,5885.69,5477.77,5885.69,6400],["2021-02-03",5856.55,6118.78,5594.31,6002.23,17600],["2021-02-04",6002.23,6060.51,5827.41,5827.41,3500],["2021-02-05",5827.41,6118.78,5827.41,6118.78,15800],["2021-02-08",6177.06,6410.15,6177.06,6410.15,2000],["2021-02-09",5973.1,5973.1,5973.1,5973.1,900],["2021-02-17",5611.8,6293.6,5600.14,6293.6,1700],["2021-02-18",5856.55,6351.88,5856.55,6351.88,8800],["2021-02-19",6410.15,6410.15,6060.51,6351.88,16400],["2021-02-22",6351.88,6351.88,6351.88,6351.88,0],["2021-02-23",6351.88,6351.88,5943.96,6293.6,2500],["2021-02-24",6264.47,6264.47,5856.55,5885.69,3000],["2021-02-25",5571.0,6264.47,5565.18,6264.47,35700],["2021-02-26",5885.69,6002.23,5885.69,5885.69,10600],["2021-03-01",5885.69,6206.19,5827.41,5827.41,2200],["2021-03-02",6089.64,6089.64,5827.41,5885.69,4000],["2021-03-03",5827.41,6147.92,5827.41,6118.78,9900],["2021-03-04",5780.79,6031.37,5780.79,5780.79,6000],["2021-03-05",6060.51,6060.51,5827.41,5827.41,8300],["2021-03-08",5827.41,5943.96,5652.59,5943.96,26400],["2021-03-09",6002.23,6002.23,5943.96,5943.96,1500],["2021-03-10",5541.87,5943.96,5541.87,5943.96,300],["2021-03-11",5541.87,5943.96,5536.04,5943.96,13200],["2021-03-12",5629.28,5943.96,5605.97,5605.97,2300],["2021-03-15",5914.82,5973.1,5914.82,5914.82,2800],["2021-03-16",5914.82,5914.82,5914.82,5914.82,0],["2021-03-17",5710.86,5769.14,5710.86,5769.14,3700],["2021-03-18",5827.41,6060.51,5827.41,6060.51,200],["2021-03-19",6002.23,6002.23,5827.41,5827.41,5100],["2021-03-22",5827.41,5827.41,5827.41,5827.41,200],["2021-03-23",5553.52,5553.52,5553.52,5553.52,1000],["2021-03-24",5553.52,5914.82,5553.52,5827.41,10900],["2021-03-25",6118.78,6118.78,5827.41,6089.64,19800],["2021-03-26",5827.41,6235.33,5827.41,6118.78,17000],["2021-03-29",6060.51,6351.88,5943.96,6293.6,8900],["2021-03-30",6293.6,6410.15,6002.23,6293.6,14700],["2021-03-31",6118.78,6730.66,6118.78,6730.66,47000],["2021-04-01",6759.8,7196.85,6759.8,7196.85,42400],["2021-04-02",7196.85,7692.18,7196.85,7692.18,17700],["2021-04-05",7867.0,8216.65,7867.0,8041.83,52100],["2021-04-06",8041.83,8449.75,7575.63,7575.63,4000],["2021-04-07",7575.63,8041.83,7284.26,7313.4,10400],["2021-04-08",7313.4,7517.36,7255.13,7459.09,24900],["2021-04-09",7225.99,7517.36,7051.17,7517.36,20100],["2021-04-12",7867.0,7867.0,7400.81,7692.18,18700],["2021-04-13",7284.26,7575.63,7284.26,7284.26,6200],["2021-04-14",6992.89,7517.36,6992.89,7371.67,12500],["2021-04-15",7400.81,7400.81,7284.26,7284.26,1100],["2021-04-16",6992.89,7051.17,6992.89,6992.89,10500],["2021-04-19",7342.54,7459.09,7342.54,7459.09,44300],["2021-04-20",7925.28,7925.28,7750.46,7750.46,16200],["2021-04-22",7750.46,7750.46,7225.99,7575.63,22800],["2021-04-23",7459.09,7575.63,7109.44,7575.63,23900],["2021-04-26",7080.3,7575.63,7080.3,7575.63,7100],["2021-04-27",7517.36,7517.36,7080.3,7109.44,2600],["2021-04-28",7284.26,7575.63,6788.93,6788.93,800],["2021-04-29",6992.89,7255.13,6963.76,7109.44,5900],["2021-05-04",7109.44,7109.44,6730.66,6730.66,1300],["2021-05-05",7167.72,7167.72,6643.25,6905.48,5500],["2021-05-06",7255.13,7255.13,6643.25,6672.39,1500],["2021-05-07",6992.89,6992.89,6818.07,6818.07,6400],["2021-05-10",6759.8,7167.72,6759.8,7080.3,600],["2021-05-11",6643.25,7080.3,6614.11,7080.3,1600],["2021-05-12",6614.11,6934.62,6584.97,6934.62,1200],["2021-05-13",6905.48,6934.62,6468.43,6468.43,38000],["2021-05-14",6526.7,6876.34,6031.37,6876.34,55900],["2021-05-17",6788.93,6788.93,6788.93,6788.93,200],["2021-05-18",6410.15,6410.15,6322.74,6322.74,46000],["2021-05-19",6060.51,6351.88,5885.69,6235.33,37800],["2021-05-20",6235.33,6235.33,5804.1,5804.1,12800],["2021-05-21",5804.1,5973.1,5402.01,5827.41,16300],["2021-05-24",5885.69,5885.69,5652.59,5809.93,12000],["2021-05-25",5809.93,5885.69,5594.31,5885.69,13100],["2021-05-26",5885.69,6002.23,5827.41,5827.41,2600],["2021-05-27",5885.69,5885.69,5827.41,5827.41,1100],["2021-05-28",5827.41,6206.19,5827.41,6002.23,3900],["2021-05-31",5827.41,5827.41,5588.49,5827.41,1500],["2021-06-01",5769.14,5769.14,5565.18,5565.18,1100],["2021-06-02",5536.04,5769.14,5536.04,5710.86,3900],["2021-06-03",5710.86,5827.41,5710.86,5769.14,2500],["2021-06-04",5769.14,5769.14,5594.31,5769.14,15400],["2021-06-07",5769.14,6060.51,5769.14,5943.96,2700],["2021-06-08",5541.87,5973.1,5541.87,5973.1,1300],["2021-06-09",5571.0,5856.55,5571.0,5827.41,3900],["2021-06-10",5827.41,5827.41,5769.14,5769.14,400],["2021-06-11",5740.0,5827.41,5652.59,5652.59,4700],["2021-06-14",5652.59,5769.14,5652.59,5652.59,3300],["2021-06-15",5815.76,5815.76,5658.42,5658.42,4000],["2021-06-16",5658.42,6031.37,5658.42,5973.1,20600],["2021-06-17",6322.74,6381.01,5973.1,6381.01,19000],["2021-06-18",6526.7,6818.07,6526.7,6788.93,51300],["2021-06-21",6788.93,7225.99,6410.15,6992.89,15500],["2021-06-22",7109.44,7225.99,6643.25,6934.62,17600],["2021-06-23",6992.89,7051.17,6468.43,6555.84,9400],["2021-06-24",6177.06,6992.89,6118.78,6992.89,345443],["2021-06-25",6992.89,6992.89,6526.7,6876.34,6600],["2021-06-28",6876.34,6992.89,6847.21,6934.62,27600],["2021-06-29",6934.62,7109.44,6847.21,7109.44,44700],["2021-06-30",7371.67,7371.67,7304.66,7304.66,400],["2021-07-01",6902.57,7371.67,6835.55,7371.67,14500],["2021-07-02",7036.6,7237.64,6902.57,7237.64,9100],["2021-07-05",7170.63,7170.63,6768.54,6768.54,265100],["2021-07-06",6869.06,7036.6,6567.49,6701.52,6900],["2021-07-07",6701.52,7003.09,6701.52,7003.09,300],["2021-07-08",7003.09,7003.09,7003.09,7003.09,0],["2021-07-09",6902.57,6936.08,6513.88,6902.57,9900],["2021-07-12",6420.06,6902.57,6420.06,6835.55,1100],["2021-07-13",6359.74,6835.55,6359.74,6440.16,11300],["2021-07-14",6440.16,6500.48,6366.45,6493.78,1000],["2021-07-15",6681.42,6681.42,6044.77,6533.98,7100],["2021-07-16",6969.58,6969.58,6768.54,6768.54,13300],["2021-07-19",6735.03,6735.03,6735.03,6735.03,200],["2021-07-20",6694.82,6694.82,6694.82,6694.82,1100],["2021-07-21",6272.63,6668.01,6252.52,6634.51,2900],["2021-07-22",6178.8,6634.51,6172.1,6627.81,2100],["2021-07-23",6627.81,6627.81,6165.4,6594.3,300],["2021-07-26",6594.3,6594.3,6165.4,6574.19,1900],["2021-07-27",6500.48,6527.28,6131.89,6493.78,500],["2021-07-28",6044.77,6694.82,6044.77,6487.07,2600],["2021-07-29",6661.31,6661.31,6453.57,6453.57,300],["2021-07-30",6004.56,6011.27,6004.56,6011.27,1100],["2021-08-02",5964.36,6332.94,5964.36,6031.37,1700],["2021-08-03",6031.37,6198.91,6031.37,6165.4,700],["2021-08-04",6165.4,6165.4,5964.36,5997.86,800],["2021-08-05",5964.36,6165.4,5964.36,6031.37,4700],["2021-08-06",6098.39,6232.42,5971.06,6232.42,2500],["2021-08-09",6219.01,6265.92,6031.37,6259.22,5700],["2021-08-10",6259.22,6259.22,5997.86,6031.37,10700],["2021-08-11",6031.37,6098.39,5964.36,6031.37,13500],["2021-08-12",5682.89,6426.76,5682.89,6225.71,9500],["2021-08-13",5964.36,6212.31,5964.36,5997.86,7500],["2021-08-16",5997.86,6413.36,5991.16,6413.36,11700],["2021-08-17",6399.95,6399.95,6031.37,6165.4,17900],["2021-08-18",6165.4,6286.03,6165.4,6165.4,25400],["2021-08-19",6366.45,6366.45,6165.4,6232.42,3600],["2021-08-20",6232.42,6232.42,6031.37,6038.07,2600],["2021-08-23",5830.32,6038.07,5763.31,6031.37,9900],["2021-08-24",5964.36,6031.37,5635.98,5709.7,5000],["2021-08-25",6098.39,6098.39,6031.37,6031.37,6300],["2021-08-26",6359.74,6359.74,6299.43,6312.83,3500],["2021-08-27",6359.74,6359.74,5910.74,6031.37,4000],["2021-08-30",6031.37,6326.24,5964.36,6031.37,3900],["2021-08-31",5964.36,6165.4,5964.36,6031.37,3600],["2021-09-01",6165.4,6165.4,6031.37,6165.4,12600],["2021-09-06",6165.4,6198.91,6165.4,6165.4,5200],["2021-09-07",6198.91,6198.91,6131.89,6165.4,4000],["2021-09-08",6165.4,6232.42,6031.37,6031.37,5800],["2021-09-09",6031.37,6098.39,5930.85,6098.39,6500],["2021-09-10",6225.71,6225.71,6031.37,6098.39,7000],["2021-09-13",6165.4,6232.42,6031.37,6232.42,18300],["2021-09-14",6299.43,6668.01,6299.43,6668.01,126600],["2021-09-15",6902.57,7103.61,6902.57,7070.11,162200],["2021-09-16",7070.11,7371.67,6580.9,6969.58,16800],["2021-09-17",6500.48,6869.06,6487.07,6487.07,51700],["2021-09-20",6634.51,6701.52,6299.43,6500.48,40000],["2021-09-21",6567.49,6567.49,6098.39,6426.76,48800],["2021-09-22",6433.46,6869.06,6433.46,6869.06,320900],["2021-09-23",7304.66,7304.66,6460.27,6701.52,64700],["2021-09-24",6661.31,6701.52,6299.43,6621.1,51400],["2021-09-27",6205.61,6493.78,6158.7,6158.7,117100],["2021-09-28",5763.31,6433.46,5763.31,6031.37,63500],["2021-09-29",6292.73,6292.73,5930.85,6205.61,19600],["2021-09-30",5930.85,6232.42,5930.85,6031.37,44000],["2021-10-01",6031.37,6158.7,5897.34,6031.37,48392],["2021-10-04",6219.01,6299.43,5964.36,6279.33,143600],["2021-10-05",6580.9,6701.52,6580.9,6701.52,613500],["2021-10-06",7170.63,7170.63,6768.54,6835.55,213600],["2021-10-07",6701.52,7103.61,6433.46,6936.08,202700],["2021-10-08",6835.55,6936.08,6601.0,6701.52,665200],["2021-10-11",6634.51,6835.55,6634.51,6634.51,73700],["2021-10-12",6634.51,6701.52,6433.46,6460.27,109400],["2021-10-13",6379.85,6634.51,6379.85,6493.78,215700],["2021-10-14",6701.52,6701.52,6500.48,6513.88,67700],["2021-10-15",6634.51,6634.51,6480.37,6493.78,57000],["2021-10-18",6433.46,6936.08,6433.46,6936.08,631500],["2021-10-19",6936.08,7338.17,6835.55,6969.58,173700],["2021-10-20",7036.6,7170.63,6902.57,6969.58,109200],["2021-10-21",7204.14,7438.69,6902.57,7438.69,753000],["2021-10-22",7706.75,7840.78,7371.67,7438.69,185200],["2021-10-25",7438.69,7639.74,7438.69,7572.72,89600],["2021-10-26",7304.66,7438.69,7070.11,7438.69,347200],["2021-10-27",7639.74,7639.74,7304.66,7505.71,115400],["2021-10-28",7572.72,8008.32,7505.71,7773.77,503100],["2021-10-29",7974.81,8041.83,7706.75,7974.81,164300],["2021-11-01",8175.86,8175.86,7706.75,7773.77,46800],["2021-11-02",7706.75,7941.3,7438.69,7740.26,190800],["2021-11-03",8108.84,8108.84,7438.69,7472.2,269400],["2021-11-04",7472.2,7706.75,7438.69,7572.72,58100],["2021-11-05",7706.75,7706.75,7371.67,7639.74,68800],["2021-11-08",7773.77,7773.77,7472.2,7472.2,85900],["2021-11-09",7438.69,7673.24,7438.69,7572.72,121900],["2021-11-10",7572.72,7673.24,7438.69,7606.23,124200],["2021-11-11",7606.23,8008.32,7606.23,7974.81,732800],["2021-11-12",8041.83,8510.93,8041.83,8108.84,261500],["2021-11-15",8309.89,8376.9,8108.84,8276.38,228900],["2021-11-16",8276.38,8276.38,7706.75,7974.81,265800],["2021-11-17",8075.33,8175.86,7974.81,8041.83,205000],["2021-11-18",8108.84,8108.84,7907.8,8075.33,141900],["2021-11-19",8108.84,8410.41,7907.8,7974.81,395800],["2021-11-22",8041.83,8075.33,7438.69,7706.75,249900],["2021-11-23",7572.72,7840.78,7371.67,7773.77,63000],["2021-11-24",7773.77,7773.77,7572.72,7773.77,55400],["2021-11-25",7773.77,8041.83,7505.71,8041.83,212100],["2021-11-26",8142.35,8175.86,7907.8,8075.33,170600],["2021-11-29",7639.74,8611.46,7639.74,8611.46,463400],["2021-11-30",9047.06,9147.58,8577.95,8711.98,189700],["2021-12-01",8711.98,8711.98,8142.35,8376.9,71200],["2021-12-02",8075.33,8343.4,7840.78,8108.84,214700],["2021-12-03",7974.81,8510.93,7974.81,7974.81,155900],["2021-12-06",7974.81,8376.9,7773.77,7941.3,83000],["2021-12-07",8041.83,8041.83,7907.8,8041.83,65600],["2021-12-08",8175.86,8175.86,8008.32,8108.84,190400],["2021-12-09",8108.84,8175.86,7907.8,8142.35,46100],["2021-12-10",8175.86,8175.86,7974.81,8142.35,79200],["2021-12-13",8209.37,8209.37,7907.8,7907.8,82400],["2021-12-14",7907.8,8108.84,7874.29,7907.8,99800],["2021-12-15",7907.8,8008.32,7840.78,7974.81,62400],["2021-12-16",8008.32,8008.32,7773.77,7907.8,103000],["2021-12-17",7974.81,7974.81,7773.77,7907.8,146700],["2021-12-20",7874.29,8008.32,7840.78,7907.8,86800],["2021-12-21",7974.81,8041.83,7773.77,7974.81,178900],["2021-12-22",8041.83,8142.35,7974.81,8041.83,124900],["2021-12-23",8108.84,8108.84,7840.78,8008.32,71000],["2021-12-24",8075.33,8075.33,7874.29,8041.83,75100],["2021-12-27",8142.35,8142.35,7907.8,7974.81,102300],["2021-12-28",8008.32,8108.84,7874.29,8008.32,172200],["2021-12-29",8075.33,8075.33,7907.8,7974.81,92900],["2021-12-30",8075.33,8075.33,7874.29,7974.81,307300],["2021-12-31",8041.83,8041.83,7874.29,7941.3,196900],["2022-01-04",7941.3,8008.32,7907.8,8008.32,220400],["2022-01-05",8008.32,8041.83,7907.8,7941.3,282100],["2022-01-06",7974.81,7974.81,7840.78,7941.3,104800],["2022-01-07",7974.81,7974.81,7907.8,7941.3,74700],["2022-01-10",7974.81,8376.9,7974.81,8108.84,296100],["2022-01-11",8108.84,8611.46,8041.83,8309.89,470700],["2022-01-12",8510.93,8510.93,8175.86,8276.38,149900],["2022-01-13",8242.87,8276.38,7907.8,8108.84,124900],["2022-01-14",7974.81,7974.81,7572.72,7807.27,153000],["2022-01-17",7807.27,7974.81,7271.15,7271.15,201400],["2022-01-18",7137.12,7438.69,6768.54,7137.12,229200],["2022-01-19",7505.71,7505.71,7003.09,7304.66,38700],["2022-01-20",7438.69,7807.27,6902.57,7807.27,51400],["2022-01-21",7807.27,7907.8,7706.75,7840.78,80000],["2022-01-24",7874.29,7874.29,7304.66,7606.23,56600],["2022-01-25",7237.64,7773.77,7237.64,7706.75,29200],["2022-01-26",7706.75,7706.75,7472.2,7606.23,67300],["2022-01-27",7706.75,7706.75,7505.71,7606.23,23300],["2022-01-28",7706.75,7706.75,7170.63,7606.23,17700],["2022-02-07",7773.77,7773.77,7237.64,7505.71,31300],["2022-02-08",7639.74,7639.74,7237.64,7505.71,50500],["2022-02-09",7472.2,7840.78,7304.66,7438.69,92000],["2022-02-10",7639.74,7639.74,7304.66,7539.21,49900],["2022-02-11",7572.72,7572.72,7338.17,7371.67,97300],["2022-02-14",7338.17,7472.2,6869.06,7338.17,26700],["2022-02-15",7204.14,7338.17,7036.6,7338.17,32800],["2022-02-16",7271.15,7304.66,7103.61,7304.66,26500],["2022-02-17",7405.18,7438.69,6902.57,7371.67,50200],["2022-02-18",7304.66,7371.67,7036.6,7371.67,106600],["2022-02-21",7371.67,7438.69,7271.15,7371.67,44000],["2022-02-22",7304.66,7438.69,7170.63,7371.67,110400],["2022-02-23",7204.14,7438.69,7170.63,7304.66,138000],["2022-02-24",7304.66,7304.66,7036.6,7304.66,83100],["2022-02-25",7103.61,7338.17,7036.6,7237.64,113700],["2022-02-28",7304.66,7304.66,7137.12,7237.64,38300],["2022-03-01",7237.64,7304.66,7237.64,7304.66,66300],["2022-03-02",7304.66,7807.27,7204.14,7807.27,513200],["2022-03-03",7840.78,7874.29,7572.72,7773.77,77700],["2022-03-04",7740.26,8041.83,7606.23,8008.32,49700],["2022-03-07",7840.78,7840.78,7572.72,7572.72,183100],["2022-03-08",7438.69,7773.77,7438.69,7472.2,133500],["2022-03-09",7505.71,7840.78,7438.69,7572.72,57500],["2022-03-10",7572.72,7706.75,7505.71,7572.72,39600],["2022-03-11",7639.74,7639.74,7371.67,7539.21,177100],["2022-03-14",7606.23,7606.23,7237.64,7505.71,84100],["2022-03-15",7505.71,7505.71,7237.64,7338.17,37600],["2022-03-16",7371.67,7505.71,7271.15,7371.67,23800],["2022-03-17",7505.71,7505.71,7304.66,7371.67,29200],["2022-03-18",7304.66,7438.69,7237.64,7371.67,49100],["2022-03-21",7371.67,7505.71,7237.64,7438.69,106500],["2022-03-22",7438.69,7438.69,7237.64,7371.67,173100],["2022-03-23",7271.15,7438.69,7271.15,7438.69,98100],["2022-03-24",7338.17,7639.74,7338.17,7472.2,126100],["2022-03-25",7472.2,7472.2,7237.64,7438.69,191200],["2022-03-28",7472.2,7472.2,7237.64,7304.66,123500],["2022-03-29",7371.67,7438.69,7304.66,7371.67,87900],["2022-03-30",7405.18,7405.18,7271.15,7338.17,118400],["2022-03-31",7371.67,7371.67,7271.15,7338.17,95500],["2022-04-01",7304.66,7338.17,7271.15,7338.17,68700],["2022-04-04",7304.66,7371.67,7237.64,7338.17,157600],["2022-04-05",7338.17,7338.17,7237.64,7304.66,242700],["2022-04-06",7304.66,7338.17,7237.64,7237.64,53100],["2022-04-07",7237.64,7338.17,7237.64,7304.66,68200],["2022-04-08",7304.66,7304.66,7103.61,7271.15,72700],["2022-04-12",7237.64,7237.64,6936.08,7103.61,76400],["2022-04-13",7103.61,7103.61,6835.55,6936.08,56100],["2022-04-14",6969.58,7103.61,6969.58,6969.58,36200],["2022-04-15",6969.58,6969.58,6835.55,6969.58,20200],["2022-04-18",6835.55,6835.55,6634.51,6634.51,51800],["2022-04-19",6835.55,6902.57,6567.49,6701.52,80400],["2022-04-20",6701.52,6768.54,6433.46,6701.52,40700],["2022-04-21",6366.45,6500.48,6232.42,6500.48,55300],["2022-04-22",6500.48,6701.52,6373.15,6500.48,32300],["2022-04-25",6493.78,6567.49,6051.47,6051.47,63600],["2022-04-26",6051.47,6225.71,6031.37,6165.4,41800],["2022-04-27",6165.4,6165.4,5964.36,6004.56,30100],["2022-04-28",6366.45,6366.45,6098.39,6232.42,16500],["2022-04-29",6232.42,6668.01,6232.42,6668.01,39600],["2022-05-04",6969.58,7103.61,6668.01,7103.61,104000],["2022-05-05",7103.61,7204.14,6802.05,7170.63,52200],["2022-05-06",6969.58,7036.6,6768.54,6835.55,14200],["2022-05-09",6701.52,6835.55,6359.74,6359.74,42300],["2022-05-10",6359.74,6500.48,6064.88,6306.13,30700],["2022-05-11",6634.51,6634.51,6366.45,6634.51,13200],["2022-05-12",6694.82,6835.55,6366.45,6634.51,25100],["2022-05-13",6366.45,6433.46,6212.31,6232.42,17900],["2022-05-16",6560.79,6560.79,6232.42,6232.42,3300],["2022-05-17",6232.42,6641.21,6232.42,6641.21,29200],["2022-05-18",6641.21,6902.57,6366.45,6393.25,10700],["2022-05-19",6393.25,6433.46,6339.64,6433.46,3700],["2022-05-20",6694.82,6694.82,6366.45,6366.45,7800],["2022-05-23",6366.45,6500.48,6366.45,6466.97,1900],["2022-05-24",6433.46,6433.46,6433.46,6433.46,2100],["2022-05-25",6433.46,6567.49,6366.45,6433.46,11800],["2022-05-26",6500.48,6768.54,6366.45,6634.51,49900],["2022-05-27",6768.54,6768.54,6446.86,6533.98,190500],["2022-05-30",6533.98,6567.49,6500.48,6567.49,78900],["2022-05-31",6473.67,6520.58,6433.46,6500.48,119500],["2022-06-01",6520.58,6520.58,6366.45,6399.95,52600],["2022-06-02",6433.46,6466.97,6379.85,6466.97,36200],["2022-06-03",6393.25,6493.78,6373.15,6493.78,5800],["2022-06-06",6520.58,6533.98,6299.43,6500.48,38800],["2022-06-07",6366.45,6527.28,6272.63,6527.28,38300],["2022-06-08",6500.48,6500.48,6413.36,6453.57,24500],["2022-06-09",6460.27,6500.48,6366.45,6466.97,135500],["2022-06-10",6466.97,6567.49,6373.15,6533.98,149800],["2022-06-13",6440.16,6440.16,6332.94,6332.94,20400],["2022-06-14",6299.43,6359.74,6232.42,6232.42,17200],["2022-06-15",6493.78,6493.78,6031.37,6366.45,8900],["2022-06-16",6420.06,6420.06,6098.39,6165.4,38400],["2022-06-17",6286.03,6286.03,5897.34,6131.89,13600],["2022-06-20",6031.37,6131.89,5729.8,5763.31,34700],["2022-06-21",5763.31,5763.31,5361.22,5756.61,34500],["2022-06-22",5897.34,5897.34,5696.29,5763.31,26500],["2022-06-23",5401.43,5756.61,5401.43,5756.61,3200],["2022-06-24",5816.92,5816.92,5696.29,5763.31,15900],["2022-06-27",5776.71,5937.55,5770.01,5863.83,31100],["2022-06-28",5964.36,5964.36,5796.82,5897.34,21900],["2022-06-29",5890.64,6098.39,5890.64,5897.34,38400],["2022-06-30",6031.37,6131.89,5897.34,5904.04,42900],["2022-07-01",5770.01,6031.37,5763.31,5924.15,10800],["2022-07-04",5950.95,5950.95,5629.28,5763.31,30300],["2022-07-05",5780.06,5972.73,5703.0,5926.49,8900],["2022-07-06",5818.6,6049.8,5749.24,5849.42,5700],["2022-07-07",5826.3,5849.42,5479.5,5849.42,76100],["2022-07-08",5857.13,5934.2,5841.72,5841.72,3300],["2022-07-11",5703.0,5703.0,5556.57,5625.93,9600],["2022-07-12",5548.86,5841.72,5548.86,5664.46,27700],["2022-07-13",5664.46,5695.29,5548.86,5633.63,27800],["2022-07-14",5687.58,5687.58,5510.33,5672.17,24700],["2022-07-15",5656.76,5664.46,5556.57,5641.34,9400],["2022-07-18",5764.65,6011.27,5641.34,5780.06,42400],["2022-07-19",5625.93,5772.36,5625.93,5756.94,3600],["2022-07-20",5625.93,5703.0,5625.93,5679.88,24300],["2022-07-21",5587.39,5641.34,5564.27,5564.27,30300],["2022-07-22",5564.27,5564.27,5518.03,5525.74,5700],["2022-07-25",5564.27,5564.27,5525.74,5548.86,13900],["2022-07-26",5163.52,5471.79,5163.52,5433.26,21400],["2022-07-27",5541.15,5541.15,5402.43,5456.38,8700],["2022-07-28",5533.45,5533.45,5379.31,5440.97,31600],["2022-07-29",5394.73,5417.85,5248.3,5379.31,44800],["2022-08-01",5387.02,5394.73,5086.46,5302.24,172700],["2022-08-02",5302.24,5394.73,5009.39,5317.66,35700],["2022-08-03",5240.59,5471.79,5240.59,5425.55,48100],["2022-08-04",5394.73,5456.38,5387.02,5440.97,85600],["2022-08-05",5440.97,5541.15,5440.97,5471.79,11600],["2022-08-08",5849.42,5849.42,5556.57,5618.22,65200],["2022-08-09",5764.65,5764.65,5595.1,5625.93,10500],["2022-08-10",5625.93,5656.76,5525.74,5525.74,23500],["2022-08-11",5726.12,5726.12,5394.73,5510.33,90600],["2022-08-12",5471.79,5548.86,5471.79,5548.86,11500],["2022-08-15",5425.55,5579.69,5394.73,5556.57,85300],["2022-08-16",5548.86,5548.86,5433.26,5502.62,14600],["2022-08-17",5471.79,5564.27,5410.14,5510.33,6700],["2022-08-18",5510.33,5510.33,5440.97,5440.97,11900],["2022-08-19",5440.97,5471.79,5402.43,5448.67,14000],["2022-08-22",5410.14,5410.14,5340.78,5394.73,143000],["2022-08-23",5394.73,5394.73,5356.19,5394.73,15000],["2022-08-24",5394.73,5471.79,5333.07,5433.26,28700],["2022-08-25",5471.79,5541.15,5356.19,5471.79,189900],["2022-08-26",5487.21,5487.21,5402.43,5402.43,52300],["2022-08-29",5402.43,5764.65,5402.43,5703.0,404600],["2022-08-30",5780.06,6049.8,5780.06,5934.2,172600],["2022-08-31",6057.51,6057.51,5610.51,5741.53,44400],["2022-09-05",5703.0,5741.53,5541.15,5564.27,54200],["2022-09-06",5502.62,5564.27,5417.85,5533.45,55400],["2022-09-07",5471.79,5625.93,5402.43,5625.93,56500],["2022-09-08",5618.22,5618.22,5402.43,5564.27,23700],["2022-09-09",5425.55,5548.86,5394.73,5433.26,94900],["2022-09-12",5541.15,5541.15,5394.73,5518.03,6800],["2022-09-13",5356.19,5471.79,5340.78,5464.09,5100],["2022-09-14",5387.02,5410.14,5325.36,5394.73,14500],["2022-09-15",5494.91,5494.91,5348.49,5464.09,12600],["2022-09-16",5333.07,5394.73,5333.07,5363.9,7800],["2022-09-19",5248.3,5471.79,5248.3,5271.42,14900],["2022-09-20",5271.42,5317.66,5256.0,5317.66,15700],["2022-09-21",5317.66,5394.73,5309.95,5394.73,10600],["2022-09-22",5379.31,5394.73,5186.64,5387.02,3300],["2022-09-23",5356.19,5471.79,5279.12,5279.12,10300],["2022-09-26",5464.09,5464.09,5317.66,5325.36,12900],["2022-09-27",5325.36,5394.73,5263.71,5387.02,21500],["2022-09-28",5356.19,5394.73,5356.19,5394.73,29400],["2022-09-29",5394.73,5548.86,5394.73,5433.26,14300],["2022-09-30",5387.02,5394.73,5124.99,5317.66,73100],["2022-10-03",5510.33,5510.33,5240.59,5456.38,5500],["2022-10-04",5464.09,5464.09,5317.66,5394.73,2800],["2022-10-05",5464.09,5464.09,5394.73,5394.73,3400],["2022-10-06",5394.73,5410.14,5017.09,5394.73,15900],["2022-10-07",5394.73,5394.73,5017.09,5017.09,52700],["2022-10-10",4855.25,5086.46,4855.25,5086.46,42300],["2022-10-11",5317.66,5394.73,5009.39,5225.18,172300],["2022-10-12",5279.12,5387.02,5256.0,5317.66,75400],["2022-10-13",5356.19,5387.02,5317.66,5317.66,39100],["2022-10-14",5394.73,5394.73,5317.66,5371.61,3800],["2022-10-17",5387.02,5387.02,5240.59,5309.95,6400],["2022-10-18",5541.15,5548.86,5240.59,5356.19,1800],["2022-10-19",5387.02,5387.02,5240.59,5356.19,3900],["2022-10-20",5356.19,5379.31,5171.23,5356.19,2200],["2022-10-21",5379.31,5379.31,5163.52,5317.66,2300],["2022-10-24",5317.66,5317.66,4955.44,5148.11,5200],["2022-10-25",5148.11,5317.66,4816.72,4816.72,44500],["2022-10-26",5009.39,5148.11,4932.32,5009.39,25100],["2022-10-27",5086.46,5286.83,5009.39,5155.82,40400],["2022-10-28",5155.82,5240.59,5155.82,5240.59,64100],["2022-10-31",5309.95,5309.95,5240.59,5302.24,35500],["2022-11-01",5309.95,5387.02,5163.52,5309.95,59300],["2022-11-02",5309.95,5309.95,5024.8,5302.24,2800],["2022-11-03",5302.24,5309.95,5009.39,5271.42,12600],["2022-11-04",5317.66,5317.66,5317.66,5317.66,200],["2022-11-07",5317.66,5317.66,4955.44,5294.54,1000],["2022-11-08",5271.42,5271.42,5017.09,5017.09,10500],["2022-11-09",5047.92,5232.88,5047.92,5232.88,10600],["2022-11-10",5009.39,5155.82,4870.67,5086.46,18800],["2022-11-11",5086.46,5086.46,4731.95,5078.75,18800],["2022-11-14",4778.19,5086.46,4724.24,4724.24,83900],["2022-11-15",4716.53,4716.53,4400.55,4454.5,48000],["2022-11-16",4146.23,4392.85,4146.23,4392.85,123000],["2022-11-17",4608.64,4624.05,4546.98,4624.05,75000],["2022-11-18",4392.85,4400.55,4392.85,4400.55,1400],["2022-11-21",4616.34,4685.7,4616.34,4685.7,10100],["2022-11-22",4377.43,4932.32,4377.43,4909.2,1900],["2022-11-23",4932.32,4932.32,4570.1,4585.52,22700],["2022-11-24",4624.05,4624.05,4585.52,4585.52,10300],["2022-11-25",4693.41,4693.41,4624.05,4624.05,1100],["2022-11-28",4724.24,4724.24,4624.05,4693.41,33000],["2022-11-29",4801.31,4801.31,4523.86,4770.48,16500],["2022-11-30",4893.79,4893.79,4624.05,4778.19,16200],["2022-12-01",4778.19,5109.58,4708.82,5009.39,54100],["2022-12-02",4932.32,5163.52,4855.25,5163.52,11800],["2022-12-05",5163.52,5163.52,4870.67,5163.52,47900],["2022-12-06",5124.99,5163.52,4893.79,5148.11,24900],["2022-12-07",4809.01,5086.46,4809.01,5086.46,2000],["2022-12-08",5086.46,5086.46,4893.79,4993.97,23700],["2022-12-09",4993.97,4993.97,4986.27,4986.27,1200],["2022-12-12",5078.75,5078.75,4639.46,4978.56,20500],["2022-12-13",5001.68,5001.68,4940.03,4993.97,2200],["2022-12-14",4993.97,5086.46,4993.97,5009.39,3700],["2022-12-15",4678.0,4924.61,4678.0,4909.2,3700],["2022-12-16",4893.79,4893.79,4778.19,4778.19,1300],["2022-12-19",4924.61,4924.61,4639.46,4824.43,4200],["2022-12-20",4616.34,4847.55,4600.93,4847.55,2900],["2022-12-21",4546.98,4855.25,4546.98,4855.25,7900],["2022-12-22",4847.55,4847.55,4670.29,4847.55,4900],["2022-12-23",4839.84,4847.55,4647.17,4847.55,1100],["2022-12-26",4554.69,4932.32,4546.98,4924.61,800],["2022-12-27",4916.91,4916.91,4916.91,4916.91,54200],["2022-12-28",4639.46,4924.61,4639.46,4924.61,2000],["2022-12-29",4639.46,4886.08,4639.46,4886.08,300],["2022-12-30",4631.76,4639.46,4631.76,4631.76,5900],["2023-01-03",4916.91,4916.91,4701.12,4886.08,1800],["2023-01-04",4701.12,4716.53,4639.46,4639.46,10100],["2023-01-05",4855.25,4855.25,4585.52,4832.13,2600],["2023-01-06",4832.13,4832.13,4832.13,4832.13,0],["2023-01-09",4832.13,4832.13,4832.13,4832.13,0],["2023-01-10",4855.25,4855.25,4624.05,4624.05,1300],["2023-01-11",4562.4,4747.36,4554.69,4624.05,6600],["2023-01-12",4546.98,4624.05,4546.98,4585.52,900],["2023-01-13",4755.07,4755.07,4755.07,4755.07,100],["2023-01-16",4755.07,4755.07,4562.4,4570.1,4500],["2023-01-17",4670.29,4731.95,4546.98,4546.98,4600],["2023-01-18",4731.95,4731.95,4546.98,4685.7,6700],["2023-01-19",4685.7,4762.77,4554.69,4624.05,56200],["2023-01-27",4624.05,4624.05,4593.22,4600.93,42400],["2023-01-30",4670.29,4670.29,4624.05,4654.88,3400],["2023-01-31",4647.17,4654.88,4624.05,4639.46,2400],["2023-02-01",4624.05,4639.46,4593.22,4593.22,14800],["2023-02-02",4546.98,4554.69,4523.86,4531.57,17000],["2023-02-03",4523.86,4600.93,4523.86,4546.98,7700],["2023-02-06",4546.98,4585.52,4546.98,4585.52,300],["2023-02-07",4585.52,4616.34,4400.55,4616.34,15900],["2023-02-08",4654.88,4654.88,4462.21,4654.88,7100],["2023-02-09",4647.17,4662.58,4469.92,4662.58,7100],["2023-02-10",4670.29,4685.7,4469.92,4469.92,11200],["2023-02-13",4469.92,4608.64,4469.92,4608.64,200],["2023-02-14",4469.92,4577.81,4446.8,4577.81,400],["2023-02-15",4323.49,4554.69,4315.78,4546.98,3400],["2023-02-16",4585.52,4624.05,4539.28,4585.52,17500],["2023-02-17",4585.52,4585.52,4546.98,4546.98,7400],["2023-02-20",4531.57,4608.64,4531.57,4608.64,4100],["2023-02-21",4608.64,4654.88,4554.69,4554.69,25900],["2023-02-22",4546.98,4546.98,4546.98,4546.98,2500],["2023-02-23",4546.98,4546.98,4546.98,4546.98,400],["2023-02-24",4585.52,4585.52,4485.33,4485.33,1900],["2023-02-27",4477.62,4608.64,4392.85,4516.16,11200],["2023-02-28",4608.64,4608.64,4408.26,4408.26,1500],["2023-03-01",4400.55,4439.09,4400.55,4439.09,10600],["2023-03-02",4169.35,4439.09,4130.82,4439.09,2200],["2023-03-03",4392.85,4392.85,4392.85,4392.85,900],["2023-03-06",4392.85,4508.45,4392.85,4392.85,3700],["2023-03-07",4161.65,4308.07,4161.65,4200.18,53300],["2023-03-08",4446.8,4454.5,4207.89,4423.68,500],["2023-03-09",4238.71,4369.73,4238.71,4277.25,10800],["2023-03-10",4130.82,4362.02,4130.82,4161.65,15400],["2023-03-13",4161.65,4277.25,4161.65,4269.54,9500],["2023-03-14",4269.54,4292.66,4092.28,4231.01,15700],["2023-03-15",4231.01,4284.95,4130.82,4184.77,18800],["2023-03-16",4184.77,4184.77,4092.28,4146.23,3000],["2023-03-17",4200.18,4200.18,4099.99,4099.99,600],["2023-03-20",4184.77,4184.77,4061.46,4069.16,3600],["2023-03-21",4200.18,4200.18,4015.22,4015.22,1300],["2023-03-22",4038.34,4161.65,4007.51,4115.4,6200],["2023-03-23",4161.65,4161.65,4107.7,4123.11,800],["2023-03-24",4153.94,4153.94,3999.8,4115.4,9000],["2023-03-27",4007.51,4084.58,3976.68,3999.8,13400],["2023-03-28",4130.82,4138.53,3999.8,4130.82,7700],["2023-03-29",4084.58,4130.82,3992.1,4046.04,12700],["2023-03-30",4007.51,4007.51,3884.2,3915.03,8200],["2023-03-31",3915.03,4030.63,3853.38,3853.38,10800],["2023-04-03",3868.79,3938.15,3776.31,3938.15,20200],["2023-04-04",3822.55,3999.8,3822.55,3945.86,43500],["2023-04-05",3968.98,4015.22,3968.98,3976.68,32500],["2023-04-06",3992.1,4161.65,3992.1,4076.87,64700],["2023-04-07",4076.87,4138.53,4046.04,4130.82,32900],["2023-04-10",4084.58,4092.28,3891.91,4046.04,56900],["2023-04-11",4007.51,4130.82,3945.86,4130.82,70100],["2023-04-12",4046.04,4046.04,4007.51,4007.51,44700],["2023-04-13",4007.51,4069.16,4007.51,4007.51,33600],["2023-04-14",3999.8,4084.58,3853.38,4046.04,131500],["2023-04-17",4007.51,4046.04,3837.96,4046.04,69700],["2023-04-18",4046.04,4061.46,3884.2,4046.04,27100],["2023-04-19",4038.34,4084.58,3915.03,3915.03,24500],["2023-04-20",4084.58,4161.65,3992.1,4161.65,37800],["2023-04-21",4099.99,4161.65,3938.15,4161.65,39300],["2023-04-24",4146.23,4161.65,4046.04,4146.23,6100],["2023-04-25",4315.78,4315.78,3930.44,3930.44,21900],["2023-04-26",4007.51,4069.16,3899.62,4069.16,5500],["2023-04-27",4084.58,4123.11,4084.58,4107.7,10300],["2023-04-28",4084.58,4123.11,3930.44,3938.15,23500],["2023-05-04",3938.15,4153.94,3938.15,3945.86,6500],["2023-05-05",4084.58,4084.58,3891.91,4053.75,16200],["2023-05-08",4046.04,4053.75,3961.27,4046.04,29700],["2023-05-09",4007.51,4046.04,3930.44,3968.98,23500],["2023-05-10",3930.44,4022.92,3930.44,3976.68,38000],["2023-05-11",4015.22,4053.75,3961.27,4053.75,16600],["2023-05-12",4107.7,4115.4,4007.51,4053.75,13600],["2023-05-15",4053.75,4084.58,4053.75,4069.16,4800],["2023-05-16",4069.16,4069.16,3976.68,4069.16,1600],["2023-05-17",4069.16,4069.16,3984.39,4061.46,12700],["2023-05-18",4061.46,4061.46,3984.39,4030.63,1000],["2023-05-19",4053.75,4053.75,3945.86,3968.98,14800],["2023-05-22",3976.68,4007.51,3976.68,4007.51,3900],["2023-05-23",4007.51,4046.04,4007.51,4046.04,6400],["2023-05-24",3945.86,4046.04,3945.86,4007.51,5900],["2023-05-25",4038.34,4038.34,3953.56,3953.56,9800],["2023-05-26",4007.51,4046.04,4007.51,4046.04,900],["2023-05-29",4046.04,4277.25,4046.04,4084.58,63200],["2023-05-30",4092.28,4238.71,4084.58,4115.4,74800],["2023-05-31",4161.65,4238.71,4138.53,4238.71,23800],["2023-06-01",4238.71,4531.57,4238.71,4531.57,47700],["2023-06-02",4531.57,4531.57,4215.59,4493.04,74700],["2023-06-05",4493.04,4493.04,4338.9,4469.92,8300],["2023-06-06",4469.92,4469.92,4246.42,4369.73,51600],["2023-06-07",4454.5,4454.5,4377.43,4385.14,16800],["2023-06-08",4608.64,4608.64,4246.42,4462.21,25200],["2023-06-09",4177.06,4392.85,4161.65,4392.85,14200],["2023-06-12",4392.85,4392.85,4215.59,4354.31,30400],["2023-06-13",4315.78,4531.57,4284.95,4477.62,117200],["2023-06-14",4485.33,4585.52,4485.33,4485.33,21300],["2023-06-15",4546.98,4616.34,4493.04,4577.81,32400],["2023-06-16",4585.52,4647.17,4577.81,4577.81,34300],["2023-06-19",4315.78,4323.49,4277.25,4323.49,9400],["2023-06-20",4323.49,4454.5,4323.49,4454.5,8700],["2023-06-21",4454.5,4523.86,4354.31,4354.31,11500],["2023-06-22",4362.02,4408.26,4315.78,4408.26,28000],["2023-06-23",4346.61,4624.05,4346.61,4608.64,8200],["2023-06-26",4539.28,4539.28,4469.92,4469.92,600],["2023-06-27",4392.85,4546.98,4392.85,4392.85,16300],["2023-06-28",4392.85,4600.93,4323.49,4546.98,9600],["2023-06-29",4315.78,4469.92,4315.78,4431.38,3600],["2023-06-30",4385.14,4469.92,4385.14,4431.38,14700],["2023-07-03",4431.38,4431.38,4431.38,4431.38,0],["2023-07-04",4431.38,4485.33,4284.95,4485.33,6900],["2023-07-05",4485.33,4485.33,4485.33,4485.33,0],["2023-07-06",4369.73,4469.92,4369.73,4469.92,1100],["2023-07-07",4392.85,4469.92,4392.85,4469.92,400],["2023-07-10",4469.92,4469.92,4469.92,4469.92,2400],["2023-07-11",4469.92,4508.45,4392.85,4469.92,8200],["2023-07-12",4392.85,4539.28,4392.85,4531.57,14900],["2023-07-13",4531.57,4701.12,4508.45,4670.29,13600],["2023-07-14",4508.45,4662.58,4508.45,4624.05,1300],["2023-07-17",4839.84,4839.84,4323.49,4608.64,2600],["2023-07-18",4469.92,4546.98,4469.92,4469.92,17800],["2023-07-19",4600.93,4600.93,4431.38,4431.38,14300],["2023-07-20",4469.92,4469.92,4469.92,4469.92,400],["2023-07-21",4469.92,4469.92,4338.9,4469.92,7300],["2023-07-24",4469.92,4508.45,4469.92,4469.92,3100],["2023-07-25",4439.09,4469.92,4392.85,4469.92,7400],["2023-07-26",4469.92,4469.92,4392.85,4469.92,25000],["2023-07-27",4469.92,4469.92,4408.26,4462.21,6600],["2023-07-28",4462.21,4469.92,4431.38,4431.38,16000],["2023-07-31",4431.38,4508.45,4431.38,4462.21,4100],["2023-08-01",4462.21,4462.21,4392.85,4392.85,17600],["2023-08-02",4469.92,4469.92,4392.85,4408.26,12100],["2023-08-03",4392.85,4539.28,4377.43,4400.55,12400],["2023-08-04",4469.92,4469.92,4354.31,4423.68,32200],["2023-08-07",4392.85,4431.38,4362.02,4431.38,48200],["2023-08-08",4616.34,4616.34,4392.85,4431.38,61600],["2023-08-09",4392.85,4446.8,4392.85,4423.68,18300],["2023-08-10",4423.68,4462.21,4392.85,4423.68,76100],["2023-08-11",4415.97,4462.21,4400.55,4462.21,52500],["2023-08-14",4469.92,4701.12,4415.97,4701.12,176700],["2023-08-15",4778.19,5024.8,4716.53,5024.8,287200],["2023-08-16",5032.51,5124.99,4678.0,4993.97,83700],["2023-08-17",4893.79,4932.32,4701.12,4778.19,22400],["2023-08-18",4701.12,4793.6,4647.17,4770.48,38600],["2023-08-21",4739.65,4778.19,4508.45,4755.07,318616],["2023-08-22",4631.76,4755.07,4577.81,4647.17,45300],["2023-08-23",4624.05,4739.65,4585.52,4670.29,52600],["2023-08-24",4708.82,4716.53,4585.52,4670.29,41100],["2023-08-25",4670.29,4670.29,4562.4,4647.17,21200],["2023-08-28",4662.58,4662.58,4570.1,4585.52,61700],["2023-08-29",4647.17,4647.17,4577.81,4616.34,53200],["2023-08-30",4624.05,4624.05,4593.22,4624.05,75700],["2023-08-31",4693.41,4693.41,4624.05,4662.58,52400],["2023-09-05",4685.7,4809.01,4685.7,4778.19,105100],["2023-09-06",4639.46,4839.84,4631.76,4816.72,367600],["2023-09-07",4825.1,5017.77,4825.1,4866.98,48100],["2023-09-08",4866.98,4942.37,4774.83,4866.98,59900],["2023-09-11",4791.59,4858.6,4766.46,4766.46,78000],["2023-09-12",4774.83,4774.83,4682.69,4732.95,97600],["2023-09-13",4699.44,4866.98,4699.44,4841.85,31400],["2023-09-14",4665.94,4841.85,4665.94,4816.72,32100],["2023-09-15",4691.07,4774.83,4691.07,4707.82,7400],["2023-09-18",4691.07,4732.95,4615.67,4732.95,26900],["2023-09-19",4732.95,4732.95,4607.3,4607.3,33600],["2023-09-20",4582.17,4707.82,4582.17,4707.82,14400],["2023-09-21",4732.95,4758.08,4607.3,4724.57,10900],["2023-09-22",4607.3,4749.7,4523.53,4682.69,21100],["2023-09-25",4699.44,4699.44,4590.54,4590.54,11500],["2023-09-26",4557.04,4590.54,4557.04,4590.54,12000],["2023-09-27",4640.8,4640.8,4439.76,4590.54,21400],["2023-09-28",4665.94,4665.94,4565.41,4590.54,10000],["2023-09-29",4624.05,4624.05,4615.67,4624.05,3300],["2023-10-02",4565.41,4607.3,4540.28,4607.3,6300],["2023-10-03",4531.9,4573.79,4523.53,4565.41,5700],["2023-10-04",4364.37,4598.92,4355.99,4598.92,2900],["2023-10-05",4456.51,4590.54,4280.6,4557.04,27700],["2023-10-06",4439.76,4548.66,4439.76,4523.53,2000],["2023-10-09",4439.76,4607.3,4439.76,4464.89,4300],["2023-10-10",4523.53,4565.41,4498.4,4498.4,6200],["2023-10-11",4439.76,4565.41,4439.76,4565.41,3400],["2023-10-12",4565.41,4565.41,4523.53,4523.53,4500],["2023-10-13",4523.53,4523.53,4439.76,4456.51,4900],["2023-10-16",4414.63,4448.14,4414.63,4448.14,2600],["2023-10-17",4448.14,4456.51,4439.76,4439.76,32900],["2023-10-18",4364.37,4439.76,4364.37,4431.38,6300],["2023-10-19",4364.37,4573.79,4355.99,4573.79,6600],["2023-10-20",4682.69,4682.69,4355.99,4557.04,1300],["2023-10-23",4557.04,4557.04,4557.04,4557.04,200],["2023-10-24",4364.37,4389.5,4364.37,4389.5,4100],["2023-10-25",4523.53,4632.43,4523.53,4632.43,8200],["2023-10-26",4355.99,4364.37,4314.11,4314.11,25100],["2023-10-27",4439.76,4439.76,4221.96,4439.76,20000],["2023-10-30",4439.76,4439.76,4188.45,4423.0,13000],["2023-10-31",4154.94,4439.76,4121.44,4389.5,14300],["2023-11-01",4389.5,4406.25,4121.44,4364.37,18800],["2023-11-02",4272.22,4355.99,4087.93,4297.35,61800],["2023-11-03",4297.35,4355.99,4171.7,4322.48,27500],["2023-11-06",4322.48,4330.86,4230.34,4330.86,58700],["2023-11-07",4272.22,4347.61,4188.45,4347.61,34100],["2023-11-08",4381.12,4439.76,4238.71,4431.38,18600],["2023-11-09",4431.38,4515.15,4230.34,4314.11,23100],["2023-11-10",4314.11,4473.27,4188.45,4314.11,108500],["2023-11-13",4330.86,4330.86,4188.45,4305.73,7000],["2023-11-14",4272.22,4272.22,4238.71,4272.22,8000],["2023-11-15",4272.22,4288.97,4247.09,4272.22,23700],["2023-11-16",4238.71,4280.6,4238.71,4280.6,4700],["2023-11-17",4288.97,4288.97,4188.45,4196.83,35000],["2023-11-20",4263.84,4263.84,4196.83,4196.83,1200],["2023-11-21",4272.22,4272.22,4272.22,4272.22,300],["2023-11-22",4272.22,4272.22,4230.34,4238.71,11000],["2023-11-23",4238.71,4255.47,4230.34,4230.34,9000],["2023-11-24",4238.71,4238.71,4221.96,4230.34,7400],["2023-11-27",4230.34,4230.34,4188.45,4188.45,7300],["2023-11-28",4188.45,4196.83,4188.45,4188.45,4200],["2023-11-29",4230.34,4230.34,4230.34,4230.34,1500],["2023-11-30",4154.94,4255.47,4154.94,4230.34,3900],["2023-12-01",4188.45,4255.47,4188.45,4255.47,5600],["2023-12-04",4255.47,4263.84,4230.34,4263.84,4900],["2023-12-05",4263.84,4272.22,4230.34,4272.22,6600],["2023-12-06",4230.34,4272.22,4230.34,4272.22,600],["2023-12-07",4255.47,4280.6,4255.47,4263.84,4400],["2023-12-08",4272.22,4272.22,4255.47,4255.47,5700],["2023-12-11",4272.22,4272.22,4247.09,4247.09,1200],["2023-12-12",4255.47,4255.47,4247.09,4247.09,5800],["2023-12-13",4247.09,4255.47,4247.09,4255.47,2700],["2023-12-14",4255.47,4272.22,4247.09,4263.84,1200],["2023-12-15",4247.09,4272.22,4196.83,4272.22,10300],["2023-12-18",4230.34,4230.34,4104.68,4188.45,17300],["2023-12-19",4196.83,4196.83,4188.45,4188.45,8800],["2023-12-20",4188.45,4255.47,4146.57,4255.47,5300],["2023-12-21",4288.97,4288.97,4205.21,4205.21,1500],["2023-12-22",4272.22,4280.6,4230.34,4280.6,2200],["2023-12-25",4280.6,4414.63,4272.22,4414.63,6300],["2023-12-26",4230.34,4389.5,4213.58,4389.5,8700],["2023-12-27",4221.96,4355.99,4221.96,4355.99,6300],["2023-12-28",4188.45,4347.61,4188.45,4247.09,2300],["2023-12-29",4230.34,4339.24,4230.34,4330.86,7600],["2024-01-02",4330.86,4330.86,4322.48,4322.48,3300],["2024-01-03",4272.22,4347.61,4272.22,4347.61,13200],["2024-01-04",4355.99,4431.38,4355.99,4414.63,42000],["2024-01-05",4364.37,4439.76,4355.99,4439.76,4200],["2024-01-08",4355.99,4381.12,4272.22,4381.12,1300],["2024-01-09",4381.12,4439.76,4339.24,4431.38,4800],["2024-01-10",4490.02,4548.66,4431.38,4548.66,40200],["2024-01-11",4548.66,4548.66,4548.66,4548.66,3500],["2024-01-12",4355.99,4456.51,4355.99,4431.38,9500],["2024-01-15",4431.38,4548.66,4431.38,4523.53,19100],["2024-01-16",4523.53,4531.9,4498.4,4498.4,8300],["2024-01-17",4523.53,4523.53,4498.4,4523.53,6400],["2024-01-18",4523.53,4565.41,4523.53,4548.66,8400],["2024-01-19",4565.41,4674.31,4548.66,4657.56,25500],["2024-01-22",4649.18,4674.31,4607.3,4649.18,7200],["2024-01-23",4649.18,4649.18,4632.43,4632.43,700],["2024-01-24",4632.43,4758.08,4632.43,4682.69,30400],["2024-01-25",4716.2,4716.2,4607.3,4607.3,8800],["2024-01-26",4665.94,4665.94,4657.56,4657.56,1100],["2024-01-29",4389.5,4665.94,4381.12,4649.18,3700],["2024-01-30",4649.18,4649.18,4649.18,4649.18,3000],["2024-01-31",4649.18,4649.18,4448.14,4649.18,8300],["2024-02-01",4649.18,4649.18,4607.3,4640.8,400],["2024-02-02",4640.8,4640.8,4640.8,4640.8,100],["2024-02-05",4523.53,4632.43,4397.87,4523.53,10200],["2024-02-06",4406.25,4523.53,4406.25,4523.53,700],["2024-02-07",4598.92,4607.3,4598.92,4607.3,1600],["2024-02-15",4607.3,4607.3,4523.53,4523.53,500],["2024-02-16",4523.53,4665.94,4523.53,4565.41,2300],["2024-02-19",4565.41,4598.92,4523.53,4598.92,5100],["2024-02-20",4598.92,4598.92,4598.92,4598.92,700],["2024-02-21",4381.12,4607.3,4381.12,4590.54,18400],["2024-02-22",4523.53,4640.8,4523.53,4531.9,66700],["2024-02-23",4607.3,4607.3,4515.15,4607.3,1800],["2024-02-26",4531.9,4598.92,4523.53,4598.92,4400],["2024-02-27",4498.4,4607.3,4498.4,4598.92,18100],["2024-02-28",4598.92,4607.3,4590.54,4607.3,30400],["2024-02-29",4607.3,4758.08,4607.3,4716.2,52700],["2024-03-01",4691.07,4691.07,4506.77,4607.3,10500],["2024-03-04",4699.44,4699.44,4590.54,4607.3,14200],["2024-03-05",4607.3,4657.56,4531.9,4657.56,16700],["2024-03-06",4716.2,4716.2,4674.31,4691.07,42800],["2024-03-07",4716.2,4716.2,4691.07,4707.82,21000],["2024-03-08",4707.82,4724.57,4548.66,4724.57,11300],["2024-03-11",4691.07,4724.57,4691.07,4716.2,10300],["2024-03-12",4716.2,4774.83,4716.2,4732.95,21600],["2024-03-13",4766.46,5059.65,4766.46,5026.14,45000],["2024-03-14",5026.14,5042.9,4858.6,4858.6,23800],["2024-03-15",5009.39,5009.39,4749.7,4992.63,21100],["2024-03-18",4691.07,5017.77,4691.07,4984.26,13600],["2024-03-19",4984.26,5017.77,4950.75,5017.77,80100],["2024-03-20",4774.83,5026.14,4774.83,5026.14,44200],["2024-03-21",5026.14,5026.14,5017.77,5026.14,12200],["2024-03-22",5017.77,5017.77,4950.75,4984.26,21500],["2024-03-25",4984.26,4984.26,4984.26,4984.26,5000],["2024-03-26",5059.65,5059.65,4783.21,4799.97,600],["2024-03-27",4749.7,4975.88,4749.7,4942.37,14800],["2024-03-28",4942.37,4942.37,4825.1,4934.0,3600],["2024-03-29",4825.1,4942.37,4825.1,4934.0,14700],["2024-04-01",4858.6,4934.0,4825.1,4900.49,29200],["2024-04-02",4791.59,5001.01,4783.21,4967.5,7000],["2024-04-03",4749.7,4967.5,4749.7,4967.5,9700],["2024-04-04",4984.26,4984.26,4934.0,4934.0,200],["2024-04-05",4984.26,5026.14,4934.0,4934.0,41800],["2024-04-08",4783.21,4984.26,4783.21,4967.5,8300],["2024-04-09",5017.77,5017.77,4967.5,4967.5,9300],["2024-04-10",4866.98,4975.88,4866.98,4967.5,7900],["2024-04-11",4858.6,4967.5,4858.6,4959.13,19700],["2024-04-12",4866.98,4959.13,4866.98,4959.13,6800],["2024-04-15",4866.98,4959.13,4774.83,4774.83,5900],["2024-04-16",4850.23,4858.6,4774.83,4858.6,2500],["2024-04-17",4858.6,4925.62,4858.6,4925.62,2000],["2024-04-19",4724.57,4925.62,4724.57,4908.87,1900],["2024-04-22",4892.11,4925.62,4724.57,4925.62,5600],["2024-04-23",4925.62,4925.62,4925.62,4925.62,2000],["2024-04-24",4925.62,4942.37,4799.97,4942.37,10900],["2024-04-25",4942.37,4942.37,4783.21,4917.24,9700],["2024-04-26",4917.24,4917.24,4917.24,4917.24,0],["2024-05-02",4624.05,4850.23,4624.05,4850.23,300],["2024-05-03",4925.62,4925.62,4691.07,4774.83,7600],["2024-05-06",4917.24,4917.24,4917.24,4917.24,3000],["2024-05-07",4716.2,4942.37,4707.82,4917.24,3500],["2024-05-08",4917.24,4925.62,4858.6,4858.6,5000],["2024-05-09",4892.11,4892.11,4724.57,4774.83,21800],["2024-05-10",4866.98,4866.98,4850.23,4850.23,8500],["2024-05-13",4850.23,5168.55,4808.34,5143.42,145300],["2024-05-14",5193.68,5193.68,5026.14,5168.55,49200],["2024-05-15",5193.68,5218.81,4808.34,5093.16,138200],["2024-05-16",5093.16,5093.16,4808.34,5084.78,45800],["2024-05-17",4825.1,5009.39,4825.1,5001.01,18500],["2024-05-20",5026.14,5026.14,4825.1,4975.88,28900],["2024-05-21",4900.49,4959.13,4825.1,4959.13,4000],["2024-05-22",4825.1,4917.24,4816.72,4917.24,22900],["2024-05-23",4942.37,4942.37,4808.34,4808.34,8300],["2024-05-24",4699.44,4992.63,4699.44,4741.33,19900],["2024-05-27",4858.6,4858.6,4858.6,4858.6,3400],["2024-05-28",4858.6,4858.6,4850.23,4858.6,10200],["2024-05-29",4917.24,4917.24,4917.24,4917.24,12200],["2024-05-30",5001.01,5001.01,4858.6,4975.88,400],["2024-05-31",4975.88,4975.88,4975.88,4975.88,0],["2024-06-03",5017.77,5017.77,4766.46,4975.88,4200],["2024-06-04",4975.88,4975.88,4858.6,4975.88,2600],["2024-06-05",4984.26,4992.63,4866.98,4975.88,6200],["2024-06-06",4984.26,5051.27,4816.72,4975.88,30500],["2024-06-07",5017.77,5017.77,4942.37,4992.63,1600],["2024-06-10",5042.9,5042.9,4992.63,4992.63,1600],["2024-06-11",5051.27,5051.27,4892.11,5017.77,6700],["2024-06-12",5084.78,5084.78,4892.11,5017.77,6600],["2024-06-13",5068.03,5068.03,4984.26,4992.63,1300],["2024-06-14",5017.77,5017.77,4942.37,4942.37,5300],["2024-06-17",4942.37,4942.37,4942.37,4942.37,1300],["2024-06-18",4950.75,4959.13,4942.37,4959.13,2900],["2024-06-19",4959.13,5017.77,4959.13,4984.26,15000],["2024-06-20",4984.26,5026.14,4950.75,5026.14,30600],["2024-06-21",4984.26,5026.14,4984.26,5026.14,6600],["2024-06-24",4858.6,5026.14,4858.6,5009.39,2200],["2024-06-25",5009.39,5009.39,4942.37,4950.75,1600],["2024-06-26",4984.26,4984.26,4866.98,4942.37,5200],["2024-06-27",4858.6,4984.26,4850.23,4866.98,28500],["2024-06-28",4942.37,4942.37,4866.98,4866.98,12400],["2024-07-01",4942.37,5042.9,4925.62,5017.77,29900],["2024-07-02",5017.77,5026.14,5001.01,5026.14,21300],["2024-07-03",5059.65,5059.65,5026.14,5026.14,5800],["2024-07-04",5026.14,5034.52,5026.14,5026.14,4300],["2024-07-05",5026.14,5042.9,5009.39,5026.14,3100],["2024-07-08",5026.14,5042.9,5017.77,5042.9,4600],["2024-07-09",5026.14,5051.27,5026.14,5026.14,4900],["2024-07-10",5051.27,5059.65,5034.52,5034.52,300],["2024-07-11",5051.27,5059.65,5017.77,5026.14,34300],["2024-07-12",5034.52,5042.9,5017.77,5017.77,34300],["2024-07-15",5017.77,5076.4,5017.77,5017.77,16800],["2024-07-16",5193.68,5193.68,5026.14,5026.14,53400],["2024-07-17",5176.93,5176.93,5017.77,5017.77,11100],["2024-07-18",5026.14,5026.14,5017.77,5017.77,12100],["2024-07-19",5076.4,5076.4,5001.01,5068.03,9600],["2024-07-22",5109.91,5126.66,5068.03,5126.66,15400],["2024-07-23",5126.66,5126.66,5051.27,5109.91,54500],["2024-07-24",5109.91,5118.29,5084.78,5109.91,2700],["2024-07-25",5109.91,5185.3,5093.16,5135.04,48600],["2024-07-26",5109.91,5176.93,5101.53,5151.8,25400],["2024-07-29",5151.8,5176.93,5093.16,5126.66,23800],["2024-07-30",5101.53,5109.91,4950.75,4950.75,122000],["2024-07-31",5260.7,5260.7,4967.5,5017.77,9300],["2024-08-01",5001.01,5001.01,4942.37,4942.37,33000],["2024-08-02",4950.75,4950.75,4934.0,4942.37,6300],["2024-08-05",5116.27,5171.19,4814.24,4814.24,10000],["2024-08-06",4850.85,5088.81,4759.32,5088.81,6900],["2024-08-07",5006.44,5326.78,5006.44,5143.73,1500],["2024-08-08",5271.86,5271.86,5271.86,5271.86,1000],["2024-08-09",4924.07,5125.42,4914.92,5033.9,2300],["2024-08-12",4942.37,5033.9,4942.37,5033.9,3200],["2024-08-13",5033.9,5033.9,5033.9,5033.9,200],["2024-08-14",5317.63,5317.63,5317.63,5317.63,100],["2024-08-15",5482.37,5482.37,5436.61,5436.61,300],["2024-08-16",5079.66,5308.47,5061.36,5262.71,50800],["2024-08-19",5125.42,5125.42,4988.14,5116.27,7600],["2024-08-20",5116.27,5116.27,4988.14,5116.27,12700],["2024-08-21",5107.12,5107.12,4942.37,5070.51,4700],["2024-08-22",5033.9,5070.51,4759.32,4860.0,22500],["2024-08-23",4988.14,5033.9,4988.14,5024.75,800],["2024-08-26",5024.75,5107.12,4878.31,5070.51,3500],["2024-08-27",5070.51,5070.51,4951.53,5052.2,14700],["2024-08-28",4869.15,5033.9,4860.0,5033.9,5100],["2024-08-29",4942.37,5033.9,4942.37,5033.9,1100],["2024-08-30",5033.9,5043.05,5015.59,5043.05,5300],["2024-09-04",4942.37,5024.75,4933.22,4933.22,2700],["2024-09-05",5033.9,5033.9,5024.75,5024.75,3100],["2024-09-06",4942.37,5033.9,4942.37,4997.29,17100],["2024-09-09",4860.0,5024.75,4722.71,4942.37,41800],["2024-09-10",5015.59,5024.75,4768.47,5015.59,2300],["2024-09-11",5116.27,5116.27,4969.83,5061.36,4400],["2024-09-12",5070.51,5070.51,4795.93,4988.14,800],["2024-09-13",4850.85,4969.83,4841.69,4969.83,15400],["2024-09-16",5207.8,5207.8,5033.9,5033.9,900],["2024-09-17",4878.31,5006.44,4850.85,5006.44,5000],["2024-09-18",4988.14,4988.14,4988.14,4988.14,100],["2024-09-19",4860.0,4942.37,4850.85,4942.37,14100],["2024-09-20",4850.85,5024.75,4850.85,4942.37,4500],["2024-09-23",4850.85,4933.22,4841.69,4933.22,1100],["2024-09-24",5024.75,5024.75,4850.85,4860.0,1900],["2024-09-25",4850.85,4942.37,4850.85,4924.07,10100],["2024-09-26",4823.39,4933.22,4823.39,4933.22,800],["2024-09-27",4933.22,4933.22,4933.22,4933.22,100],["2024-09-30",4924.07,4942.37,4814.24,4942.37,4800],["2024-10-01",5180.34,5180.34,4942.37,5061.36,7400],["2024-10-02",5006.44,5006.44,4997.29,4997.29,300],["2024-10-03",4805.08,5033.9,4805.08,5033.9,2100],["2024-10-04",4786.78,4997.29,4777.63,4997.29,3300],["2024-10-07",4988.14,4988.14,4988.14,4988.14,100],["2024-10-08",4960.68,4960.68,4960.68,4960.68,2000],["2024-10-09",4951.53,4951.53,4951.53,4951.53,100],["2024-10-10",4841.69,4978.98,4841.69,4978.98,400],["2024-10-11",4942.37,4969.83,4686.1,4896.61,500],["2024-10-14",4896.61,4896.61,4887.46,4896.61,4500],["2024-10-15",4704.41,4942.37,4704.41,4942.37,200],["2024-10-16",4750.17,4914.92,4731.86,4914.92,3600],["2024-10-17",4896.61,4896.61,4896.61,4896.61,100],["2024-10-18",4914.92,5024.75,4914.92,5024.75,1400],["2024-10-21",4997.29,5033.9,4905.76,4905.76,2200],["2024-10-22",5033.9,5033.9,4896.61,4896.61,1800],["2024-10-23",4896.61,4942.37,4896.61,4896.61,2000],["2024-10-24",4896.61,4942.37,4759.32,4942.37,5200],["2024-10-25",4676.95,4969.83,4676.95,4942.37,7400],["2024-10-28",5116.27,5116.27,4722.71,5052.2,900],["2024-10-29",4951.53,5052.2,4786.78,5024.75,5900],["2024-10-30",5052.2,5052.2,5052.2,5052.2,100],["2024-10-31",5052.2,5052.2,5052.2,5052.2,0],["2024-11-01",5070.51,5070.51,4850.85,4942.37,10100],["2024-11-04",4713.56,4942.37,4713.56,4942.37,4700],["2024-11-05",4777.63,4924.07,4713.56,4924.07,4700],["2024-11-06",4924.07,4924.07,4731.86,4731.86,27700],["2024-11-07",4850.85,4933.22,4741.02,4741.02,36000],["2024-11-08",4759.32,4759.32,4676.95,4676.95,33800],["2024-11-11",4686.1,4933.22,4676.95,4686.1,5200],["2024-11-12",4667.8,4850.85,4667.8,4850.85,16700],["2024-11-13",4713.56,4814.24,4713.56,4814.24,1200],["2024-11-14",4676.95,4841.69,4676.95,4841.69,600],["2024-11-15",4805.08,4832.54,4805.08,4832.54,1900],["2024-11-18",4576.27,4896.61,4576.27,4759.32,3300],["2024-11-19",4759.32,4759.32,4759.32,4759.32,1000],["2024-11-20",4622.03,4750.17,4603.73,4603.73,14100],["2024-11-21",4557.97,4667.8,4557.97,4667.8,10800],["2024-11-22",4411.53,4750.17,4411.53,4686.1,2100],["2024-11-25",4676.95,4741.02,4676.95,4722.71,5300],["2024-11-26",4539.66,4805.08,4503.05,4805.08,13600],["2024-11-27",4539.66,4750.17,4493.9,4722.71,19600],["2024-11-28",4530.51,4576.27,4521.36,4576.27,57500],["2024-11-29",4713.56,4713.56,4530.51,4530.51,2100],["2024-12-02",4576.27,4713.56,4530.51,4548.81,26300],["2024-12-03",4512.2,4576.27,4466.44,4466.44,21400],["2024-12-04",4484.75,4594.58,4475.59,4475.59,15900],["2024-12-05",4612.88,4612.88,4484.75,4576.27,12100],["2024-12-06",4475.59,4567.12,4448.14,4567.12,20600],["2024-12-09",4576.27,4576.27,4493.9,4493.9,35000],["2024-12-10",4521.36,4567.12,4457.29,4457.29,4500],["2024-12-11",4576.27,4576.27,4448.14,4576.27,33900],["2024-12-12",4484.75,4576.27,4484.75,4576.27,7800],["2024-12-13",4475.59,4658.64,4466.44,4622.03,10300],["2024-12-16",4576.27,4658.64,4576.27,4658.64,200],["2024-12-17",4576.27,4594.58,4448.14,4457.29,15800],["2024-12-18",4667.8,4667.8,4457.29,4576.27,5300],["2024-12-19",4466.44,4576.27,4457.29,4576.27,13400],["2024-12-20",4484.75,4567.12,4484.75,4567.12,300],["2024-12-23",4567.12,4567.12,4484.75,4557.97,2600],["2024-12-24",4530.51,4530.51,4484.75,4530.51,5900],["2024-12-25",4484.75,4530.51,4448.14,4448.14,9700],["2024-12-26",4557.97,4557.97,4438.98,4484.75,11300],["2024-12-27",4484.75,4521.36,4484.75,4521.36,2800],["2024-12-30",4493.9,4512.2,4466.44,4512.2,12600],["2024-12-31",4503.05,4503.05,4457.29,4457.29,17500],["2025-01-02",4576.27,4585.42,4576.27,4576.27,4300],["2025-01-03",4585.42,4594.58,4567.12,4576.27,42000],["2025-01-06",4576.27,4576.27,4521.36,4521.36,4100],["2025-01-07",4503.05,4567.12,4503.05,4521.36,2800],["2025-01-08",4530.51,4548.81,4484.75,4484.75,40400],["2025-01-09",4503.05,4503.05,4484.75,4484.75,60300],["2025-01-10",4576.27,4576.27,4493.9,4530.51,400],["2025-01-13",4530.51,4649.49,4530.51,4649.49,5500],["2025-01-14",4585.42,4585.42,4567.12,4576.27,5600],["2025-01-15",4576.27,4576.27,4576.27,4576.27,700],["2025-01-16",4512.2,4640.34,4503.05,4612.88,1800],["2025-01-17",4576.27,4658.64,4576.27,4658.64,6000],["2025-01-20",4658.64,4667.8,4622.03,4667.8,6300],["2025-01-21",4667.8,4667.8,4622.03,4622.03,6900],["2025-01-22",4667.8,4704.41,4658.64,4704.41,2000],["2025-01-23",4750.17,4750.17,4713.56,4713.56,2900],["2025-01-24",4704.41,4924.07,4704.41,4924.07,8000],["2025-02-03",4594.58,4850.85,4594.58,4667.8,7200],["2025-02-04",4667.8,4667.8,4667.8,4667.8,0],["2025-02-05",4667.8,4676.95,4649.49,4658.64,7600],["2025-02-06",4667.8,4667.8,4667.8,4667.8,8100],["2025-02-07",4942.37,4942.37,4759.32,4805.08,6900],["2025-02-10",4887.46,4887.46,4887.46,4887.46,200],["2025-02-11",4887.46,4887.46,4759.32,4759.32,2600],["2025-02-12",4759.32,4759.32,4759.32,4759.32,1800],["2025-02-13",4777.63,4777.63,4759.32,4759.32,900],["2025-02-14",4759.32,4759.32,4759.32,4759.32,0],["2025-02-17",4896.61,4896.61,4759.32,4878.31,1600],["2025-02-18",4878.31,5180.34,4786.78,4786.78,8400],["2025-02-19",4850.85,4850.85,4759.32,4759.32,20500],["2025-02-20",4759.32,4878.31,4759.32,4841.69,11400],["2025-02-21",4878.31,4914.92,4878.31,4914.92,22500],["2025-02-24",4777.63,4905.76,4777.63,4905.76,2400],["2025-02-25",4896.61,4896.61,4741.02,4741.02,26100],["2025-02-26",4759.32,4814.24,4759.32,4786.78,27700],["2025-02-27",4786.78,4887.46,4777.63,4887.46,5900],["2025-02-28",4905.76,4905.76,4786.78,4786.78,27200],["2025-03-03",4823.39,4823.39,4777.63,4777.63,12600],["2025-03-04",4777.63,4795.93,4777.63,4795.93,1000],["2025-03-05",4896.61,4896.61,4795.93,4795.93,3300],["2025-03-06",4777.63,4805.08,4777.63,4805.08,30700],["2025-03-07",4805.08,4832.54,4805.08,4805.08,6900],["2025-03-10",4805.08,4805.08,4768.47,4768.47,20900],["2025-03-11",4777.63,4832.54,4768.47,4768.47,22500],["2025-03-12",4777.63,4777.63,4741.02,4741.02,12300],["2025-03-13",4759.32,4795.93,4759.32,4759.32,2400],["2025-03-14",4759.32,4759.32,4759.32,4759.32,11700],["2025-03-17",5006.44,5015.59,4795.93,4978.98,5200],["2025-03-18",4850.85,4850.85,4805.08,4805.08,2100],["2025-03-19",4805.08,4805.08,4805.08,4805.08,1700],["2025-03-20",4814.24,4896.61,4805.08,4896.61,3600],["2025-03-21",4850.85,4896.61,4768.47,4768.47,9400],["2025-03-24",4759.32,4759.32,4759.32,4759.32,36700],["2025-03-25",4777.63,4850.85,4759.32,4850.85,11200],["2025-03-26",4850.85,4988.14,4795.93,4795.93,8100],["2025-03-27",4805.08,4905.76,4805.08,4905.76,400],["2025-03-28",4768.47,4777.63,4759.32,4759.32,9000],["2025-03-31",4713.56,4750.17,4713.56,4750.17,11000],["2025-04-01",4731.86,4850.85,4731.86,4850.85,200],["2025-04-02",4731.86,4850.85,4731.86,4805.08,5900],["2025-04-03",4576.27,4759.32,4576.27,4676.95,46500],["2025-04-04",4676.95,4676.95,4576.27,4658.64,28400],["2025-04-08",4658.64,4658.64,4484.75,4649.49,9300],["2025-04-09",4484.75,4969.83,4484.75,4951.53,18200],["2025-04-10",4850.85,4969.83,4759.32,4759.32,39300],["2025-04-11",4942.37,4942.37,4759.32,4759.32,4400],["2025-04-14",4759.32,4759.32,4667.8,4667.8,9600],["2025-04-15",4667.8,4667.8,4658.64,4667.8,3400],["2025-04-16",4649.49,4658.64,4631.19,4631.19,6200],["2025-04-17",4631.19,4640.34,4622.03,4622.03,2400],["2025-04-18",4704.41,4731.86,4667.8,4667.8,3500],["2025-04-21",4667.8,4667.8,4658.64,4667.8,1200],["2025-04-22",4667.8,4731.86,4576.27,4731.86,22700],["2025-04-23",4667.8,4667.8,4594.58,4622.03,5500],["2025-04-24",4594.58,4667.8,4594.58,4622.03,7600],["2025-04-25",4603.73,4622.03,4594.58,4622.03,3600],["2025-04-28",4622.03,4704.41,4622.03,4622.03,3200],["2025-04-29",4704.41,4704.41,4585.42,4585.42,4500],["2025-05-05",4612.88,4759.32,4612.88,4631.19,3300],["2025-05-06",4667.8,4686.1,4667.8,4676.95,3400],["2025-05-07",4695.25,4731.86,4695.25,4695.25,1700],["2025-05-08",4850.85,4850.85,4631.19,4667.8,2500],["2025-05-09",4667.8,4667.8,4667.8,4667.8,1200],["2025-05-12",4622.03,4686.1,4622.03,4686.1,1100],["2025-05-13",4686.1,4686.1,4686.1,4686.1,100],["2025-05-14",4640.34,4658.64,4640.34,4658.64,1900],["2025-05-15",4658.64,4850.85,4658.64,4667.8,5200],["2025-05-16",4741.02,4741.02,4741.02,4741.02,100],["2025-05-19",4805.08,4805.08,4786.78,4786.78,200],["2025-05-20",4786.78,4786.78,4640.34,4640.34,500],["2025-05-21",4640.34,4640.34,4631.19,4640.34,3100],["2025-05-22",4823.39,4823.39,4823.39,4823.39,100],["2025-05-23",4649.49,4667.8,4649.49,4658.64,1100],["2025-05-26",4658.64,4704.41,4640.34,4640.34,3500],["2025-05-27",4631.19,4805.08,4631.19,4795.93,400],["2025-05-28",4759.32,4795.93,4759.32,4759.32,12300],["2025-05-29",4759.32,4759.32,4759.32,4759.32,2900],["2025-05-30",4850.85,4850.85,4805.08,4805.08,2200],["2025-06-02",4667.8,4713.56,4667.8,4713.56,5800],["2025-06-03",4667.8,4667.8,4667.8,4667.8,4400],["2025-06-04",4649.49,4823.39,4649.49,4823.39,4000],["2025-06-05",4658.64,4795.93,4658.64,4795.93,200],["2025-06-06",4795.93,4795.93,4759.32,4759.32,4100],["2025-06-09",4805.08,4805.08,4676.95,4676.95,7000],["2025-06-10",4759.32,4759.32,4686.1,4750.17,5700],["2025-06-11",4676.95,4750.17,4676.95,4750.17,1600],["2025-06-12",4686.1,4686.1,4686.1,4686.1,500],["2025-06-13",4658.64,4667.8,4649.49,4649.49,9300],["2025-06-16",4676.95,4805.08,4667.8,4686.1,6800],["2025-06-17",4686.1,4686.1,4667.8,4686.1,6400],["2025-06-18",4686.1,4686.1,4686.1,4686.1,0],["2025-06-19",4759.32,4759.32,4667.8,4667.8,4000],["2025-06-20",4667.8,4667.8,4667.8,4667.8,2600],["2025-06-23",4667.8,4667.8,4640.34,4667.8,900],["2025-06-24",4741.02,4741.02,4741.02,4741.02,200],["2025-06-25",4658.64,4658.64,4631.19,4631.19,2500],["2025-06-26",4631.19,4731.86,4631.19,4667.8,1000],["2025-06-27",4631.19,4741.02,4622.03,4686.1,3900],["2025-06-30",4649.49,4741.02,4640.34,4741.02,2800],["2025-07-01",4741.02,4741.02,4741.02,4741.02,0],["2025-07-02",4731.86,4731.86,4731.86,4731.86,200],["2025-07-03",4731.86,4731.86,4731.86,4731.86,0],["2025-07-04",4640.34,4777.63,4640.34,4649.49,300],["2025-07-07",4713.56,4713.56,4622.03,4713.56,16700],["2025-07-08",4704.41,4713.56,4704.41,4704.41,6400],["2025-07-09",4731.86,4731.86,4731.86,4731.86,200],["2025-07-10",4741.02,4741.02,4731.86,4731.86,4000],["2025-07-11",4676.95,4713.56,4676.95,4713.56,200],["2025-07-14",4759.32,4759.32,4667.8,4667.8,1500],["2025-07-15",4676.95,4750.17,4676.95,4713.56,7300],["2025-07-16",4713.56,4750.17,4695.25,4741.02,12300],["2025-07-17",4741.02,4750.17,4741.02,4750.17,3200],["2025-07-18",4713.56,4860.0,4713.56,4860.0,44300],["2025-07-21",4896.61,5061.36,4896.61,5043.05,34000],["2025-07-22",5107.12,5107.12,4777.63,4850.85,10800],["2025-07-23",4969.83,5043.05,4942.37,5015.59,40300],["2025-07-24",5033.9,5052.2,5015.59,5043.05,36400],["2025-07-25",5043.05,5216.95,5043.05,5216.95,85900],["2025-07-28",5216.95,5491.53,5216.95,5482.37,106400],["2025-07-29",5482.37,5491.53,5216.95,5409.15,54400],["2025-07-30",5427.46,5427.46,5354.24,5400.0,24000],["2025-07-31",5427.46,5427.46,5354.24,5400.0,37800],["2025-08-01",5400.0,5473.22,5363.39,5400.0,44400],["2025-08-04",5150.0,5390.0,5090.0,5180.0,84900],["2025-08-05",5300.0,5320.0,5170.0,5220.0,17400],["2025-08-06",5200.0,5200.0,5050.0,5070.0,54400],["2025-08-07",5070.0,5070.0,5000.0,5070.0,53700],["2025-08-08",5070.0,5080.0,4990.0,5080.0,26300],["2025-08-11",5020.0,5100.0,5000.0,5000.0,22800],["2025-08-12",5050.0,5090.0,5000.0,5050.0,43400],["2025-08-13",5060.0,5060.0,5030.0,5050.0,4300],["2025-08-14",5050.0,5050.0,5010.0,5030.0,9800],["2025-08-15",5030.0,5070.0,5020.0,5070.0,36100],["2025-08-18",5070.0,5070.0,5030.0,5050.0,5500],["2025-08-19",5090.0,5090.0,5030.0,5080.0,5600],["2025-08-20",5030.0,5070.0,5020.0,5020.0,8600],["2025-08-21",5020.0,5060.0,5020.0,5050.0,3100],["2025-08-22",5050.0,5050.0,5000.0,5000.0,6900],["2025-08-25",5000.0,5050.0,5000.0,5040.0,5200],["2025-08-26",5000.0,5060.0,5000.0,5060.0,600],["2025-08-27",5010.0,5060.0,5010.0,5060.0,8300],["2025-08-28",5060.0,5060.0,5060.0,5060.0,0],["2025-08-29",5020.0,5060.0,5020.0,5060.0,47800],["2025-09-03",5060.0,5240.0,5060.0,5240.0,17200],["2025-09-04",5240.0,5240.0,5150.0,5200.0,9800],["2025-09-05",5200.0,5250.0,5200.0,5250.0,6100],["2025-09-08",5260.0,5260.0,5080.0,5160.0,11500],["2025-09-09",5160.0,5160.0,5120.0,5150.0,8600],["2025-09-10",5100.0,5100.0,5090.0,5090.0,5800],["2025-09-11",5040.0,5090.0,5040.0,5090.0,1200],["2025-09-12",5090.0,5200.0,5090.0,5200.0,5400],["2025-09-15",5150.0,5180.0,5150.0,5180.0,7200],["2025-09-16",5100.0,5110.0,5100.0,5110.0,3600],["2025-09-17",5250.0,5250.0,5100.0,5150.0,6700],["2025-09-18",5150.0,5150.0,5100.0,5100.0,5300],["2025-09-19",5020.0,5180.0,5020.0,5180.0,300],["2025-09-22",5240.0,5240.0,5010.0,5100.0,34700],["2025-09-23",5050.0,5170.0,5050.0,5140.0,7100],["2025-09-24",5050.0,5100.0,5050.0,5100.0,26300],["2025-09-25",5110.0,5120.0,5100.0,5110.0,6500],["2025-09-26",5110.0,5110.0,5110.0,5110.0,400],["2025-09-29",5110.0,5180.0,5110.0,5170.0,7600],["2025-09-30",5170.0,5170.0,5170.0,5170.0,1200],["2025-10-01",5050.0,5160.0,5050.0,5160.0,3600],["2025-10-02",5100.0,5100.0,5100.0,5100.0,12000],["2025-10-03",5170.0,5200.0,5100.0,5160.0,8700],["2025-10-06",5060.0,5150.0,5010.0,5150.0,5300],["2025-10-07",5050.0,5140.0,5050.0,5140.0,1300],["2025-10-08",5080.0,5090.0,5080.0,5090.0,4900],["2025-10-09",5050.0,5190.0,5050.0,5190.0,3700],["2025-10-10",5190.0,5190.0,5100.0,5100.0,5500],["2025-10-13",5050.0,5200.0,5050.0,5200.0,16100],["2025-10-14",5100.0,5100.0,5060.0,5060.0,8200],["2025-10-15",5180.0,5180.0,5010.0,5050.0,9100],["2025-10-16",5050.0,5140.0,5020.0,5140.0,8600],["2025-10-17",5200.0,5200.0,5200.0,5200.0,300],["2025-10-20",5050.0,5120.0,5050.0,5120.0,1200],["2025-10-21",5100.0,5150.0,5100.0,5140.0,6400],["2025-10-22",5100.0,5190.0,5080.0,5190.0,1500],["2025-10-23",5190.0,5190.0,5190.0,5190.0,500],["2025-10-24",5010.0,5150.0,5010.0,5150.0,400],["2025-10-27",5150.0,5150.0,5150.0,5150.0,0],["2025-10-28",5200.0,5200.0,5140.0,5140.0,200],["2025-10-29",5200.0,5200.0,5200.0,5200.0,1000],["2025-10-30",5170.0,5180.0,5050.0,5180.0,900],["2025-10-31",5180.0,5180.0,5180.0,5180.0,100],["2025-11-03",5180.0,5180.0,5180.0,5180.0,0],["2025-11-04",5150.0,5150.0,5150.0,5150.0,7000],["2025-11-05",5150.0,5190.0,5100.0,5180.0,1400],["2025-11-06",5000.0,5190.0,5000.0,5190.0,5500],["2025-11-07",5020.0,5180.0,5020.0,5180.0,13900],["2025-11-10",5020.0,5020.0,5020.0,5020.0,100],["2025-11-11",5030.0,5050.0,5020.0,5050.0,1000],["2025-11-12",5080.0,5100.0,4930.0,4930.0,15400],["2025-11-13",5020.0,5050.0,5020.0,5050.0,9000],["2025-11-14",5020.0,5120.0,5020.0,5120.0,17000],["2025-11-17",5080.0,5180.0,5080.0,5180.0,10100],["2025-11-18",5130.0,5180.0,5130.0,5180.0,5200],["2025-11-19",5030.0,5180.0,5000.0,5180.0,14000],["2025-11-20",5040.0,5080.0,5040.0,5080.0,1000],["2025-11-21",5080.0,5080.0,5080.0,5080.0,0],["2025-11-24",5080.0,5090.0,5080.0,5090.0,2900],["2025-11-25",5010.0,5080.0,5010.0,5050.0,1800],["2025-11-26",5080.0,5080.0,5000.0,5080.0,1000],["2025-11-27",5040.0,5080.0,5040.0,5080.0,800],["2025-11-28",5000.0,5010.0,5000.0,5010.0,2100],["2025-12-01",5010.0,5050.0,5010.0,5010.0,4200],["2025-12-02",5050.0,5050.0,5010.0,5010.0,2700],["2025-12-03",5050.0,5050.0,5010.0,5040.0,28800],["2025-12-04",5000.0,5150.0,5000.0,5150.0,5700],["2025-12-05",5000.0,5040.0,5000.0,5040.0,2000],["2025-12-08",5040.0,5040.0,5040.0,5040.0,0],["2025-12-09",5000.0,5000.0,5000.0,5000.0,3700],["2025-12-10",5010.0,5060.0,5010.0,5060.0,1400],["2025-12-11",5060.0,5060.0,5010.0,5020.0,6000],["2025-12-12",5010.0,5050.0,5000.0,5000.0,4400],["2025-12-15",5000.0,5000.0,4990.0,5000.0,4500],["2025-12-16",5000.0,5020.0,5000.0,5020.0,1900],["2025-12-17",5020.0,5020.0,5020.0,5020.0,1000],["2025-12-18",5020.0,5020.0,5020.0,5020.0,700],["2025-12-19",5000.0,5020.0,4960.0,4960.0,22700],["2025-12-22",4990.0,5020.0,4970.0,5000.0,23000],["2025-12-23",5000.0,5020.0,4950.0,5000.0,5200],["2025-12-24",4960.0,5180.0,4940.0,5080.0,14700],["2025-12-25",5080.0,5080.0,4800.0,4800.0,105200],["2025-12-26",4950.0,4950.0,4800.0,4800.0,14700],["2025-12-29",4810.0,4980.0,4800.0,4900.0,11600],["2025-12-30",5000.0,5000.0,4980.0,5000.0,5100],["2025-12-31",4950.0,4980.0,4950.0,4950.0,1300],["2026-01-05",4950.0,4950.0,4830.0,4830.0,7400],["2026-01-06",4870.0,4870.0,4870.0,4870.0,200],["2026-01-07",4870.0,4950.0,4870.0,4950.0,300],["2026-01-08",5000.0,5000.0,5000.0,5000.0,1600],["2026-01-09",5000.0,5030.0,5000.0,5000.0,2100],["2026-01-12",4990.0,5000.0,4990.0,5000.0,200],["2026-01-13",4990.0,4990.0,4900.0,4900.0,3700],["2026-01-14",5000.0,5000.0,4900.0,4900.0,900],["2026-01-15",4900.0,4990.0,4900.0,4910.0,11900],["2026-01-16",4910.0,5030.0,4910.0,5000.0,2500],["2026-01-19",5000.0,5030.0,5000.0,5030.0,1800],["2026-01-20",5030.0,5030.0,5030.0,5030.0,500],["2026-01-21",5020.0,5030.0,5000.0,5020.0,11600],["2026-01-22",5020.0,5030.0,5000.0,5000.0,3500],["2026-01-23",4980.0,4980.0,4950.0,4950.0,2400],["2026-01-26",5000.0,5000.0,4950.0,4950.0,8500],["2026-01-27",5020.0,5050.0,5020.0,5040.0,10200],["2026-01-28",5050.0,5050.0,4980.0,4980.0,3300],["2026-01-29",4980.0,4980.0,4980.0,4980.0,0],["2026-01-30",5010.0,5010.0,4980.0,4980.0,2300],["2026-02-02",4990.0,4990.0,4910.0,4910.0,2000],["2026-02-03",4930.0,4930.0,4900.0,4930.0,11700],["2026-02-04",4900.0,5000.0,4900.0,5000.0,900],["2026-02-05",4990.0,4990.0,4900.0,4900.0,1200],["2026-02-06",5020.0,5020.0,5020.0,5020.0,200],["2026-02-09",4980.0,4980.0,4800.0,4950.0,6400],["2026-02-10",5000.0,5000.0,5000.0,5000.0,200],["2026-02-11",4850.0,5010.0,4800.0,5010.0,5100],["2026-02-12",5010.0,5010.0,5010.0,5010.0,1000],["2026-02-13",5010.0,5010.0,4900.0,4930.0,6600],["2026-02-23",4930.0,4930.0,4930.0,4930.0,0],["2026-02-24",5000.0,5000.0,5000.0,5000.0,100],["2026-02-25",5000.0,5000.0,5000.0,5000.0,800],["2026-02-26",4870.0,5020.0,4870.0,5020.0,1100],["2026-02-27",4970.0,5010.0,4970.0,5010.0,5200],["2026-03-02",5000.0,5000.0,4980.0,4980.0,5600],["2026-03-03",4860.0,5000.0,4850.0,5000.0,4700],["2026-03-04",5000.0,5000.0,4960.0,4960.0,23000],["2026-03-05",4900.0,5000.0,4830.0,4830.0,23400],["2026-03-06",4900.0,4900.0,4900.0,4900.0,1300],["2026-03-09",4800.0,4900.0,4610.0,4900.0,25300],["2026-03-10",4900.0,4900.0,4900.0,4900.0,1600],["2026-03-11",4900.0,4900.0,4900.0,4900.0,1800],["2026-03-12",5000.0,5000.0,4900.0,4900.0,1200],["2026-03-13",5020.0,5020.0,4900.0,4900.0,600],["2026-03-16",5000.0,5000.0,4970.0,4970.0,300],["2026-03-17",5020.0,5020.0,4900.0,4900.0,8300],["2026-03-18",4970.0,5100.0,4900.0,4900.0,27800],["2026-03-19",4900.0,4950.0,4850.0,4900.0,7400],["2026-03-20",4950.0,4950.0,4800.0,4890.0,27600],["2026-03-23",4890.0,4890.0,4800.0,4890.0,4200],["2026-03-24",4900.0,4900.0,4800.0,4800.0,1400],["2026-03-25",4950.0,4950.0,4800.0,4900.0,10600],["2026-03-26",4940.0,4940.0,4940.0,4940.0,200],["2026-03-27",4940.0,4940.0,4900.0,4900.0,900],["2026-03-30",4900.0,4900.0,4780.0,4780.0,200],["2026-03-31",4950.0,4950.0,4850.0,4950.0,3600],["2026-04-01",4940.0,4950.0,4940.0,4950.0,600],["2026-04-02",4970.0,4970.0,4800.0,4950.0,1300],["2026-04-03",4950.0,4950.0,4950.0,4950.0,500],["2026-04-06",4900.0,4900.0,4900.0,4900.0,100],["2026-04-07",4950.0,4950.0,4950.0,4950.0,100],["2026-04-08",4950.0,4950.0,4950.0,4950.0,100],["2026-04-09",4950.0,4950.0,4800.0,4900.0,1500],["2026-04-10",4900.0,4900.0,4900.0,4900.0,800],["2026-04-13",5000.0,5000.0,5000.0,5000.0,100],["2026-04-14",4950.0,4950.0,4950.0,4950.0,1700],["2026-04-15",4940.0,4940.0,4940.0,4940.0,100],["2026-04-16",4940.0,4940.0,4910.0,4920.0,4600],["2026-04-17",4900.0,4940.0,4900.0,4940.0,2100],["2026-04-20",4940.0,4940.0,4940.0,4940.0,1500],["2026-04-21",4960.0,5000.0,4940.0,4940.0,2200],["2026-04-22",4940.0,4940.0,4940.0,4940.0,0],["2026-04-23",4950.0,4950.0,4940.0,4950.0,1700],["2026-04-24",4900.0,5000.0,4900.0,4950.0,700],["2026-04-28",4950.0,4950.0,4800.0,4800.0,10000],["2026-04-29",4810.0,4980.0,4800.0,4980.0,1500],["2026-05-04",4900.0,4900.0,4850.0,4900.0,3000],["2026-05-05",4900.0,4900.0,4900.0,4900.0,1400],["2026-05-06",4800.0,4800.0,4800.0,4800.0,1500],["2026-05-07",4800.0,4800.0,4800.0,4800.0,300],["2026-05-08",4840.0,4890.0,4750.0,4750.0,5700],["2026-05-11",4760.0,4900.0,4710.0,4900.0,2200],["2026-05-12",4750.0,4850.0,4750.0,4850.0,1000],["2026-05-13",4850.0,4850.0,4850.0,4850.0,0],["2026-05-14",4700.0,4840.0,4620.0,4830.0,4800],["2026-05-15",4830.0,4830.0,4830.0,4830.0,300],["2026-05-18",4900.0,4900.0,4880.0,4890.0,1300],["2026-05-19",4890.0,4890.0,4800.0,4800.0,200],["2026-05-20",4700.0,4800.0,4500.0,4800.0,13100],["2026-05-21",4800.0,4800.0,4800.0,4800.0,600],["2026-05-22",4890.0,4900.0,4700.0,4750.0,2600],["2026-05-25",4610.0,4850.0,4600.0,4830.0,800],["2026-05-26",4620.0,4850.0,4610.0,4850.0,500],["2026-05-27",4800.0,4800.0,4800.0,4800.0,1400],["2026-05-28",4890.0,4890.0,4800.0,4800.0,300],["2026-05-29",4800.0,4800.0,4800.0,4800.0,200],["2026-06-01",4800.0,4800.0,4800.0,4800.0,1000],["2026-06-02",4800.0,4800.0,4800.0,4800.0,700],["2026-06-03",4800.0,4800.0,4800.0,4800.0,600],["2026-06-04",4800.0,4800.0,4800.0,4800.0,4200],["2026-06-05",4710.0,4900.0,4710.0,4900.0,400],["2026-06-08",4620.0,4620.0,4610.0,4610.0,1100],["2026-06-09",4920.0,4920.0,4920.0,4920.0,100],["2026-06-10",4920.0,4920.0,4920.0,4920.0,0],["2026-06-11",4920.0,4920.0,4920.0,4920.0,0],["2026-06-12",4620.0,4910.0,4610.0,4910.0,1900],["2026-06-15",4920.0,4920.0,4920.0,4920.0,1300],["2026-06-16",4720.0,4900.0,4720.0,4900.0,600],["2026-06-17",4720.0,4890.0,4720.0,4890.0,16200],["2026-06-18",4870.0,4870.0,4870.0,4870.0,200],["2026-06-19",4870.0,4870.0,4870.0,4870.0,0],["2026-06-22",4700.0,4870.0,4610.0,4870.0,2100],["2026-06-23",4970.0,4970.0,4960.0,4960.0,400],["2026-06-24",4660.0,4840.0,4660.0,4840.0,1200],["2026-06-25",4650.0,4660.0,4650.0,4660.0,800],["2026-06-26",4660.0,4660.0,4660.0,4660.0,2600],["2026-06-29",4660.0,4660.0,4660.0,4660.0,100],["2026-06-30",4970.0,4970.0,4960.0,4970.0,400],["2026-07-01",4900.0,4900.0,4650.0,4650.0,600],["2026-07-02",4950.0,4950.0,4720.0,4890.0,1800],["2026-07-03",4890.0,4890.0,4650.0,4800.0,1000],["2026-07-06",4660.0,4660.0,4650.0,4650.0,400],["2026-07-07",4900.0,4900.0,4900.0,4900.0,100],["2026-07-08",4800.0,4800.0,4800.0,4800.0,100],["2026-07-09",4800.0,4800.0,4800.0,4800.0,0],["2026-07-10",4650.0,4700.0,4650.0,4700.0,700],["2026-07-13",4650.0,5000.0,4650.0,5000.0,1800],["2026-07-14",4700.0,4980.0,4650.0,4980.0,12600],["2026-07-15",5000.0,5000.0,4650.0,4650.0,1600],["2026-07-16",4650.0,4650.0,4650.0,4650.0,0],["2026-07-17",4950.0,4950.0,4650.0,4650.0,1100],["2026-07-20",4960.0,4960.0,4960.0,4960.0,100],["2026-07-21",4620.0,4900.0,4620.0,4620.0,12500],["2026-07-22",4600.0,4890.0,4600.0,4890.0,3900],["2026-07-23",4580.0,4580.0,4580.0,4580.0,100],["2026-07-24",4550.0,4650.0,4550.0,4650.0,1400],["2026-07-27",4800.0,4800.0,4600.0,4700.0,1100],["2026-07-28",4500.0,4620.0,4400.0,4450.0,11100],["2026-07-29",4460.0,4700.0,4460.0,4700.0,2000],["2026-07-30",4400.0,4600.0,4400.0,4600.0,4200],["2026-07-31",4600.0,4600.0,4500.0,4500.0,10100],["2026-08-03",4500.0,4510.0,4500.0,4500.0,7500],["2026-08-04",4500.0,4500.0,4400.0,4500.0,14000],["2026-08-05",4800.0,4810.0,4500.0,4790.0,7600],["2026-08-06",4500.0,4700.0,4500.0,4700.0,6900],["2026-08-07",4700.0,4700.0,4700.0,4700.0,0],["2026-08-10",4600.0,4700.0,4500.0,4700.0,800],["2026-08-11",4700.0,4700.0,4700.0,4700.0,100],["2026-08-12",4700.0,4700.0,4700.0,4700.0,200],["2026-08-13",4500.0,4500.0,4410.0,4410.0,14800],["2026-08-14",4420.0,4680.0,4200.0,4590.0,4200],["2026-08-17",4590.0,4590.0,4590.0,4590.0,0],["2026-08-18",4400.0,4400.0,4280.0,4400.0,2900],["2026-08-19",4210.0,4550.0,4210.0,4540.0,1600],["2026-08-20",4260.0,4600.0,4260.0,4600.0,1100],["2026-08-21",4600.0,4600.0,4600.0,4600.0,0],["2026-08-24",4440.0,4540.0,4410.0,4510.0,600],["2026-08-25",4310.0,4600.0,4310.0,4600.0,2500],["2026-08-26",4540.0,4540.0,4540.0,4540.0,200],["2026-08-27",4530.0,4530.0,4530.0,4530.0,100],["2026-08-28",4520.0,4520.0,4520.0,4520.0,100],["2026-09-03",4490.0,4500.0,4300.0,4310.0,900],["2026-09-04",4310.0,4400.0,4310.0,4370.0,2500],["2026-09-07",4450.0,4450.0,4300.0,4300.0,500],["2026-09-08",4550.0,4550.0,4260.0,4530.0,300],["2026-09-09",4530.0,4530.0,4530.0,4530.0,0],["2026-09-10",4530.0,4530.0,4530.0,4530.0,0],["2026-09-11",4520.0,4800.0,4400.0,4550.0,1200],["2026-09-14",4350.0,4490.0,4350.0,4490.0,200],["2026-09-15",4350.0,4450.0,4300.0,4450.0,600],["2026-09-16",4300.0,4350.0,4180.0,4180.0,8800],["2026-09-17",4400.0,4400.0,4300.0,4300.0,400],["2026-09-18",4210.0,4280.0,4210.0,4280.0,1100],["2026-09-21",4200.0,4250.0,4200.0,4250.0,1200],["2026-09-22",4250.0,4250.0,4250.0,4250.0,300],["2026-09-23",4250.0,4530.0,4250.0,4530.0,1400],["2026-09-24",4280.0,4400.0,4280.0,4400.0,1100],["2026-09-25",4220.0,4220.0,4200.0,4200.0,4400],["2026-09-28",4200.0,4200.0,3990.0,4190.0,5600],["2026-09-29",4190.0,4190.0,4190.0,4190.0,1000],["2026-09-30",4300.0,4480.0,4300.0,4350.0,2100],["2026-10-01",4350.0,4350.0,4350.0,4350.0,0],["2026-10-02",4350.0,4350.0,4350.0,4350.0,0],["2026-10-05",4150.0,4300.0,4100.0,4300.0,1400],["2026-10-06",4480.0,4480.0,4100.0,4100.0,700],["2026-10-07",4100.0,4150.0,4100.0,4150.0,1300],["2026-10-08",4290.0,4290.0,4290.0,4290.0,200],["2026-10-09",4250.0,4250.0,4250.0,4250.0,500],["2026-10-12",4250.0,4290.0,4250.0,4290.0,600]]}