{"sym":"VTB","index":false,"bars":[["2006-12-27",5560.05,5560.05,5560.05,5560.05,2000],["2006-12-28",5832.13,5832.13,5832.13,5832.13,35000],["2006-12-29",6033.24,6092.39,6033.24,6092.39,10080],["2007-01-02",6388.14,6388.14,6388.14,6388.14,3000],["2007-01-03",6683.88,6683.88,6683.88,6683.88,3000],["2007-01-04",6979.63,6979.63,6979.63,6979.63,6500],["2007-01-05",7275.38,7275.38,7275.38,7275.38,36200],["2007-01-08",7630.28,7630.28,7630.28,7630.28,49820],["2007-01-09",7985.17,7985.17,7985.17,7985.17,45920],["2007-01-10",8162.62,8162.62,8162.62,8162.62,43570],["2007-01-11",8162.62,8162.62,8162.62,8162.62,36200],["2007-01-12",8162.62,8162.62,8162.62,8162.62,26180],["2007-01-15",8162.62,8162.62,7807.72,8103.47,24380],["2007-01-16",8103.47,8162.62,8044.32,8162.62,32470],["2007-01-17",8162.62,8399.22,8044.32,8399.22,27790],["2007-01-18",8399.22,8399.22,8399.22,8399.22,30300],["2007-01-19",8399.22,8399.22,8399.22,8399.22,22890],["2007-01-22",8399.22,8399.22,7985.17,7985.17,35430],["2007-01-23",7689.42,7689.42,7630.28,7689.42,22400],["2007-01-24",7834.05,7954.58,7472.48,7954.58,14390],["2007-01-25",7954.58,7954.58,7954.58,7954.58,7570],["2007-01-26",8075.1,8075.1,8075.1,8075.1,1550],["2007-01-29",8075.1,8075.1,8075.1,8075.1,10],["2007-01-30",8075.1,8075.1,7713.53,7713.53,4150],["2007-01-31",8075.1,8436.67,7713.53,8436.67,20960],["2007-02-01",8436.67,8436.67,8195.63,8316.15,6870],["2007-02-02",8195.63,8195.63,8195.63,8195.63,1460],["2007-02-05",8195.63,8195.63,8195.63,8195.63,7500],["2007-02-06",8075.1,8075.1,7834.05,7834.05,7310],["2007-02-07",8075.1,8075.1,8075.1,8075.1,6500],["2007-02-08",8075.1,8075.1,7713.53,8075.1,5660],["2007-02-09",8075.1,8075.1,8075.1,8075.1,4600],["2007-02-12",8075.1,8075.1,8014.84,8075.1,26720],["2007-02-13",8075.1,8436.67,8075.1,8436.67,27130],["2007-02-14",8436.67,8436.67,8316.15,8316.15,6750],["2007-02-15",8316.15,8677.72,8316.15,8677.72,13190],["2007-02-26",9099.55,9099.55,9099.55,9099.55,11450],["2007-02-27",9521.39,9521.39,9521.39,9521.39,13340],["2007-02-28",9521.39,9882.96,9521.39,9762.44,11470],["2007-03-01",9762.44,9762.44,9762.44,9762.44,25150],["2007-03-02",9762.44,9762.44,9280.34,9521.39,23100],["2007-03-05",9400.86,9400.86,9099.55,9400.86,7000],["2007-03-06",9400.86,9521.39,9159.82,9159.82,11860],["2007-03-07",9159.82,9400.86,9159.82,9159.82,8680],["2007-03-08",9159.82,9400.86,9159.82,9159.82,21450],["2007-03-09",9220.08,9400.86,9220.08,9400.86,8790],["2007-03-12",9581.65,9762.44,9581.65,9762.44,11360],["2007-03-13",9882.96,10244.53,9882.96,9882.96,22040],["2007-03-14",9882.96,10124.01,9882.96,9882.96,13110],["2007-03-15",9641.91,9641.91,9400.86,9400.86,6230],["2007-03-16",9400.86,9762.44,8979.03,9762.44,19580],["2007-03-19",9762.44,9762.44,9762.44,9762.44,11180],["2007-03-20",9641.91,9641.91,9400.86,9641.91,10180],["2007-03-21",9641.91,9641.91,9641.91,9641.91,29390],["2007-03-22",9400.86,9400.86,9159.82,9400.86,11070],["2007-03-23",9280.34,9280.34,9159.82,9159.82,7300],["2007-03-26",9159.82,9280.34,8798.24,9159.82,13740],["2007-03-27",9159.82,9159.82,9039.29,9039.29,10560],["2007-03-28",8798.24,8798.24,8677.72,8798.24,3740],["2007-03-29",9220.08,9220.08,9220.08,9220.08,4400],["2007-03-30",9220.08,9220.08,9220.08,9220.08,3410],["2007-04-02",8798.24,9220.08,8798.24,8798.24,6250],["2007-04-03",8677.72,8677.72,8376.41,8677.72,4650],["2007-04-04",8677.72,8677.72,8255.89,8677.72,4410],["2007-04-05",8557.2,8677.72,8557.2,8557.2,2000],["2007-04-06",8195.63,8557.2,8195.63,8195.63,5540],["2007-04-09",7954.58,8195.63,7954.58,7954.58,2750],["2007-04-10",7954.58,8255.89,7954.58,8255.89,3350],["2007-04-11",8075.1,8075.1,7894.32,8075.1,1140],["2007-04-12",7713.53,8075.1,7713.53,7713.53,1640],["2007-04-13",7713.53,7713.53,7713.53,7713.53,200],["2007-04-16",7713.53,7713.53,7713.53,7713.53,400],["2007-04-17",7713.53,7713.53,7713.53,7713.53,1200],["2007-04-18",7713.53,7713.53,7653.27,7713.53,3550],["2007-04-19",7713.53,7713.53,7713.53,7713.53,4690],["2007-04-20",7351.96,7713.53,7351.96,7351.96,2060],["2007-04-23",6990.39,6990.39,6990.39,6990.39,6110],["2007-04-24",6749.34,6749.34,6689.08,6749.34,4470],["2007-04-25",7050.65,7050.65,7050.65,7050.65,3560],["2007-05-02",7351.96,7351.96,7351.96,7351.96,3720],["2007-05-03",7351.96,7351.96,7351.96,7351.96,840],["2007-05-04",7351.96,7351.96,7351.96,7351.96,3370],["2007-05-07",7351.96,7351.96,7110.91,7351.96,3900],["2007-05-08",7351.96,7351.96,7231.43,7351.96,1950],["2007-05-09",7351.96,7713.53,7231.43,7351.96,2260],["2007-05-10",7231.43,7351.96,6990.39,7231.43,1000],["2007-05-11",7231.43,7231.43,7231.43,7231.43,3100],["2007-05-14",7171.17,7231.43,7171.17,7171.17,5300],["2007-05-15",7231.43,7472.48,7231.43,7472.48,6930],["2007-05-16",7351.96,7351.96,7110.91,7351.96,2300],["2007-05-17",7351.96,7351.96,6990.39,7351.96,3520],["2007-05-18",7351.96,7351.96,7351.96,7351.96,2710],["2007-05-21",7351.96,7472.48,7351.96,7472.48,5450],["2007-05-22",7593.01,7834.05,7593.01,7713.53,12500],["2007-05-23",8075.1,8075.1,8075.1,8075.1,20830],["2007-05-24",7834.05,7954.58,7713.53,7834.05,2700],["2007-05-25",7593.01,7593.01,7593.01,7593.01,3890],["2007-05-28",7713.53,7834.05,7713.53,7834.05,5660],["2007-05-29",7713.53,7713.53,7532.74,7713.53,2950],["2007-05-30",7351.96,7713.53,7351.96,7351.96,4940],["2007-05-31",7351.96,7593.01,7351.96,7593.01,1990],["2007-06-01",7593.01,7834.05,7231.43,7834.05,25860],["2007-06-04",7834.05,7954.58,7834.05,7954.58,13000],["2007-06-05",7954.58,8316.15,7954.58,8316.15,11400],["2007-06-06",8195.63,8195.63,8195.63,8195.63,10400],["2007-06-07",8195.63,8436.67,7894.32,8436.67,10800],["2007-06-08",8436.67,8436.67,8316.15,8316.15,7000],["2007-06-11",8195.63,8195.63,7954.58,7954.58,4310],["2007-06-12",7954.58,7954.58,7834.05,7954.58,13190],["2007-06-13",7954.58,8316.15,7773.79,8316.15,22500],["2007-06-14",8255.89,8255.89,7954.58,8255.89,15000],["2007-06-15",8255.89,8255.89,8255.89,8255.89,10600],["2007-06-18",8075.1,8075.1,8014.84,8075.1,6000],["2007-06-19",8075.1,8075.1,8075.1,8075.1,12680],["2007-06-20",8075.1,8195.63,8075.1,8195.63,18250],["2007-06-21",8135.36,8135.36,8075.1,8135.36,6500],["2007-06-22",8135.36,8195.63,8075.1,8195.63,11000],["2007-06-25",8195.63,8195.63,8135.36,8195.63,25970],["2007-06-26",8135.36,8135.36,8075.1,8075.1,5660],["2007-06-27",8075.1,8075.1,7834.05,7834.05,1200],["2007-06-28",8075.1,8075.1,8075.1,8075.1,11100],["2007-06-29",8075.1,8075.1,8075.1,8075.1,2600],["2007-07-02",8075.1,8075.1,8075.1,8075.1,3000],["2007-07-03",7834.05,7834.05,7834.05,7834.05,5500],["2007-07-04",8075.1,8075.1,8075.1,8075.1,3000],["2007-07-05",8075.1,8075.1,7713.53,7954.58,1530],["2007-07-06",7954.58,7954.58,7653.27,7653.27,4000],["2007-07-09",7653.27,7834.05,7593.01,7834.05,2000],["2007-07-10",7954.58,7954.58,7954.58,7954.58,550],["2007-07-11",7593.01,7593.01,7593.01,7593.01,4000],["2007-07-12",7593.01,7653.27,7593.01,7653.27,5100],["2007-07-13",7593.01,7593.01,7593.01,7593.01,5200],["2007-07-16",7593.01,7593.01,7593.01,7593.01,1710],["2007-07-17",7593.01,7593.01,7472.48,7532.74,3400],["2007-07-18",7532.74,7653.27,7472.48,7472.48,2730],["2007-07-19",7472.48,7713.53,7472.48,7713.53,2010],["2007-07-20",7713.53,7713.53,7713.53,7713.53,200],["2007-07-23",7713.53,7713.53,7593.01,7593.01,550],["2007-07-24",7351.96,7351.96,7291.7,7351.96,4520],["2007-07-25",7231.43,7231.43,7231.43,7231.43,8510],["2007-07-26",7231.43,7231.43,7231.43,7231.43,2930],["2007-07-27",7231.43,7231.43,6990.39,7231.43,2660],["2007-07-30",7231.43,7231.43,6869.86,6869.86,1600],["2007-07-31",6869.86,6869.86,6568.55,6568.55,6000],["2007-08-01",6568.55,6869.86,6568.55,6869.86,1470],["2007-08-02",7110.91,7171.17,6990.39,7050.65,9130],["2007-08-03",7050.65,7110.91,6990.39,7110.91,1600],["2007-08-06",6990.39,6990.39,6869.86,6990.39,5020],["2007-08-07",6990.39,6990.39,6869.86,6990.39,5430],["2007-08-08",6743.02,7182.78,6743.02,7182.78,5510],["2007-08-09",6830.97,6845.63,6830.97,6845.63,8010],["2007-08-10",6845.63,6845.63,6728.36,6845.63,9780],["2007-08-13",6596.43,6743.02,6596.43,6596.43,7190],["2007-08-14",6743.02,6743.02,6743.02,6743.02,770],["2007-08-15",6743.02,6743.02,6743.02,6743.02,1500],["2007-08-16",6405.87,6684.38,6405.87,6684.38,4010],["2007-08-17",6361.89,6596.43,6361.89,6596.43,5800],["2007-08-20",6596.43,6596.43,6449.85,6596.43,3700],["2007-08-21",6596.43,6596.43,6449.85,6596.43,1900],["2007-08-22",6449.85,6449.85,6303.26,6449.85,1610],["2007-08-23",6303.26,6303.26,6303.26,6303.26,3800],["2007-08-24",6083.38,6303.26,5995.42,6303.26,7920],["2007-08-27",6068.72,6068.72,6010.08,6010.08,7750],["2007-08-28",6010.08,6010.08,6010.08,6010.08,5160],["2007-08-29",5863.5,6010.08,5790.2,6010.08,9150],["2007-08-30",6010.08,6010.08,5892.81,6010.08,5850],["2007-08-31",5936.79,5936.79,5790.2,5790.2,7340],["2007-09-04",6010.08,6068.72,5995.42,6068.72,5080],["2007-09-05",6347.23,6361.89,6303.26,6361.89,16130],["2007-09-06",6361.89,6449.85,6361.89,6449.85,10110],["2007-09-07",6449.85,6743.02,6420.53,6743.02,17270],["2007-09-10",6596.43,6948.24,6596.43,6948.24,9940],["2007-09-11",6948.24,6948.24,6611.09,6611.09,8140],["2007-09-12",6288.6,6874.95,6288.6,6816.31,16250],["2007-09-13",6816.31,6816.31,6596.43,6743.02,13950],["2007-09-14",6449.85,6728.36,6449.85,6728.36,28870],["2007-09-17",6728.36,6728.36,6449.85,6596.43,25200],["2007-09-18",6464.5,6464.5,6361.89,6361.89,18830],["2007-09-19",6332.58,6361.89,6244.62,6244.62,12940],["2007-09-20",6449.85,6449.85,6449.85,6449.85,8430],["2007-09-21",6596.43,6596.43,6303.26,6303.26,10790],["2007-09-24",6449.85,6449.85,6303.26,6449.85,3130],["2007-09-25",6449.85,6567.12,6449.85,6449.85,5560],["2007-09-26",6449.85,6464.5,6449.85,6449.85,11700],["2007-09-27",6200.65,6435.19,6185.99,6435.19,15540],["2007-09-28",6435.19,6449.85,6376.55,6449.85,10240],["2007-10-01",6449.85,6523.14,6449.85,6479.16,17110],["2007-10-02",6479.16,6523.14,6479.16,6479.16,19830],["2007-10-03",6523.14,6596.43,6449.85,6523.14,11210],["2007-10-04",6523.14,6669.73,6493.82,6669.73,45180],["2007-10-05",6992.22,6992.22,6845.63,6992.22,74770],["2007-10-08",7329.37,7329.37,7036.19,7329.37,59090],["2007-10-09",7695.84,7695.84,7622.54,7695.84,44650],["2007-10-10",7915.72,7989.01,7769.13,7915.72,71400],["2007-10-11",7915.72,7989.01,7622.54,7769.13,50670],["2007-10-12",7549.25,7695.84,7402.66,7475.96,23130],["2007-10-15",7109.49,7475.96,7109.49,7256.08,26430],["2007-10-16",7549.25,7549.25,7475.96,7549.25,27180],["2007-10-17",7769.13,7842.43,7329.37,7329.37,43630],["2007-10-18",7329.37,7329.37,7182.78,7329.37,9930],["2007-10-19",7329.37,7329.37,7182.78,7182.78,9980],["2007-10-22",7182.78,7329.37,7036.19,7036.19,24140],["2007-10-23",6743.02,7329.37,6743.02,7182.78,18810],["2007-10-24",7329.37,7329.37,7256.08,7256.08,8530],["2007-10-25",7182.78,7256.08,7182.78,7182.78,11210],["2007-10-26",7109.49,7124.15,6889.61,6889.61,21730],["2007-10-29",7226.76,7226.76,7036.19,7226.76,24920],["2007-10-30",6904.27,7182.78,6904.27,7182.78,4450],["2007-10-31",7036.19,7109.49,7036.19,7036.19,14850],["2007-11-01",7036.19,7036.19,6962.9,7036.19,13580],["2007-11-02",7036.19,7036.19,6962.9,6962.9,6110],["2007-11-05",6889.61,6889.61,6816.31,6889.61,3660],["2007-11-06",6596.43,6889.61,6596.43,6611.09,13210],["2007-11-07",6889.61,6889.61,6640.41,6743.02,4020],["2007-11-08",6669.73,6684.38,6596.43,6684.38,7230],["2007-11-09",6523.14,6596.43,6523.14,6523.14,10770],["2007-11-12",6273.94,6303.26,6273.94,6303.26,8750],["2007-11-13",6303.26,6611.09,6303.26,6317.92,16390],["2007-11-14",6611.09,6611.09,6303.26,6611.09,9060],["2007-11-15",6933.58,6933.58,6669.73,6669.73,14050],["2007-11-16",6376.55,6860.29,6347.23,6860.29,17520],["2007-11-19",6713.7,6743.02,6699.04,6743.02,3840],["2007-11-20",6889.61,6889.61,6596.43,6596.43,6640],["2007-11-21",6596.43,6596.43,6449.85,6567.12,4300],["2007-11-22",6567.12,6596.43,6523.14,6596.43,4210],["2007-11-23",6596.43,6596.43,6596.43,6596.43,3120],["2007-11-26",6596.43,6596.43,6537.8,6537.8,740],["2007-11-27",6537.8,6669.73,6537.8,6537.8,2080],["2007-11-28",6537.8,6537.8,6537.8,6537.8,4820],["2007-11-29",6596.43,6596.43,6523.14,6596.43,4400],["2007-11-30",6317.92,6391.21,6317.92,6376.55,3500],["2007-12-03",6376.55,6684.38,6376.55,6596.43,2610],["2007-12-04",6596.43,6669.73,6596.43,6669.73,4290],["2007-12-05",6523.14,6596.43,6523.14,6596.43,1030],["2007-12-06",6449.85,6596.43,6449.85,6596.43,3420],["2007-12-07",6420.53,6596.43,6420.53,6435.19,6790],["2007-12-10",6347.23,6449.85,6332.58,6449.85,8200],["2007-12-11",6523.14,6523.14,6156.67,6156.67,4310],["2007-12-12",6435.19,6449.85,5878.15,6391.21,5650],["2007-12-13",6449.85,6449.85,6391.21,6391.21,12300],["2007-12-14",6171.33,6244.62,6171.33,6185.99,1200],["2007-12-17",6156.67,6156.67,6156.67,6156.67,4470],["2007-12-18",6156.67,6449.85,6156.67,6449.85,3870],["2007-12-19",6156.67,6596.43,6156.67,6523.14,7000],["2007-12-20",6581.77,6581.77,6259.28,6259.28,1170],["2007-12-21",6303.26,6435.19,6171.33,6435.19,4220],["2007-12-24",6449.85,6449.85,6303.26,6303.26,6650],["2007-12-25",6229.96,6303.26,6229.96,6229.96,3820],["2007-12-26",6303.26,6303.26,6229.96,6303.26,680],["2007-12-27",6376.55,6376.55,6185.99,6185.99,5100],["2007-12-28",6229.96,6229.96,6010.08,6010.08,9070],["2008-01-02",6010.08,6083.38,6010.08,6083.38,1800],["2008-01-03",6127.35,6185.99,6127.35,6185.99,1540],["2008-01-04",6185.99,6229.96,6185.99,6229.96,10930],["2008-01-07",6244.62,6244.62,6229.96,6229.96,17500],["2008-01-08",6303.26,6303.26,6229.96,6229.96,2250],["2008-01-09",6229.96,6244.62,6156.67,6229.96,23800],["2008-01-10",6229.96,6229.96,6010.08,6229.96,13870],["2008-01-11",6156.67,6156.67,6083.38,6083.38,3330],["2008-01-14",6083.38,6083.38,5863.5,6083.38,8680],["2008-01-15",6083.38,6083.38,5790.2,5863.5,2500],["2008-01-16",5863.5,6083.38,5863.5,5936.79,6210],["2008-01-17",6010.08,6010.08,5936.79,5936.79,9680],["2008-01-18",5790.2,6010.08,5790.2,6010.08,10180],["2008-01-21",6010.08,6010.08,5892.81,6010.08,5380],["2008-01-22",5731.57,6010.08,5716.91,5716.91,9700],["2008-01-23",5438.39,5760.88,5438.39,5716.91,9510],["2008-01-24",5760.88,5863.5,5570.32,5570.32,4640],["2008-01-25",5716.91,5716.91,5716.91,5716.91,120],["2008-01-28",5790.2,5790.2,5716.91,5716.91,14890],["2008-01-29",5716.91,5790.2,5716.91,5790.2,5280],["2008-01-30",6010.08,6068.72,5863.5,6068.72,12810],["2008-01-31",6303.26,6303.26,6068.72,6112.69,14620],["2008-02-01",6010.08,6288.6,6010.08,6288.6,4910],["2008-02-12",6376.55,6376.55,6156.67,6332.58,8400],["2008-02-13",6083.38,6332.58,6083.38,6083.38,13700],["2008-02-14",6303.26,6303.26,6156.67,6156.67,1270],["2008-02-15",6083.38,6273.94,6010.08,6273.94,4850],["2008-02-18",6010.08,6156.67,6010.08,6156.67,3810],["2008-02-19",5863.5,6200.65,5863.5,6156.67,14840],["2008-02-20",5863.5,6156.67,5863.5,5863.5,6120],["2008-02-21",5863.5,5863.5,5570.32,5848.84,3900],["2008-02-22",5570.32,5716.91,5570.32,5570.32,8090],["2008-02-25",5848.84,5848.84,5570.32,5848.84,1500],["2008-02-26",6083.38,6083.38,5848.84,5848.84,7510],["2008-02-27",5570.32,5848.84,5570.32,5570.32,13240],["2008-02-28",5423.73,5570.32,5423.73,5570.32,13300],["2008-02-29",5687.59,5687.59,5291.8,5570.32,3460],["2008-03-03",5570.32,5570.32,5423.73,5423.73,2210],["2008-03-04",5159.88,5159.88,5159.88,5159.88,10],["2008-03-05",4910.68,4910.68,4910.68,4910.68,2050],["2008-03-06",5145.22,5145.22,5145.22,5145.22,7780],["2008-03-07",5394.42,5394.42,5350.44,5394.42,5550],["2008-03-10",5497.03,5658.27,5394.42,5497.03,9590],["2008-03-11",5423.73,5423.73,5277.15,5423.73,3600],["2008-03-12",5423.73,5423.73,5203.85,5203.85,2670],["2008-03-13",5130.56,5130.56,4954.65,5130.56,23580],["2008-03-14",4983.97,4983.97,4896.02,4983.97,740],["2008-03-17",4734.77,4969.31,4734.77,4969.31,3750],["2008-03-18",4734.77,4734.77,4734.77,4734.77,550],["2008-03-19",4734.77,4910.68,4500.23,4910.68,8920],["2008-03-20",4676.14,4690.8,4676.14,4690.8,3690],["2008-03-21",4690.8,4690.8,4456.26,4456.26,150],["2008-03-24",4236.38,4251.03,4236.38,4251.03,4900],["2008-03-25",4251.03,4251.03,4045.81,4045.81,10160],["2008-03-26",3884.57,4236.38,3884.57,4236.38,6410],["2008-03-27",4207.06,4265.69,4207.06,4265.69,11370],["2008-03-28",4295.01,4295.01,4295.01,4295.01,4990],["2008-03-31",4324.33,4324.33,4324.33,4324.33,15200],["2008-04-01",4353.65,4353.65,4353.65,4353.65,4000],["2008-04-02",4382.96,4382.96,4382.96,4382.96,9530],["2008-04-03",4412.28,4412.28,4412.28,4412.28,3260],["2008-04-04",4456.26,4456.26,4456.26,4456.26,32660],["2008-04-07",4544.21,4544.21,4544.21,4544.21,28690],["2008-04-08",4629.64,4629.64,4466.05,4613.28,18280],["2008-04-09",4662.36,4695.08,4662.36,4695.08,5600],["2008-04-10",4613.28,4695.08,4613.28,4695.08,12170],["2008-04-11",4695.08,4695.08,4613.28,4613.28,310],["2008-04-16",4613.28,4613.28,4531.49,4531.49,60],["2008-04-17",4531.49,4531.49,4449.69,4449.69,830],["2008-04-18",4367.89,4367.89,4367.89,4367.89,1030],["2008-04-21",4286.1,4286.1,4286.1,4286.1,100],["2008-04-22",4286.1,4286.1,4204.3,4204.3,250],["2008-04-23",4122.51,4122.51,4122.51,4122.51,1000],["2008-04-24",4040.71,4040.71,4040.71,4040.71,15000],["2008-04-25",3975.27,4106.15,3975.27,4106.15,25870],["2008-04-28",4024.35,4187.94,4024.35,4106.15,4830],["2008-04-29",4024.35,4171.58,4024.35,4171.58,3190],["2008-05-05",4089.79,4237.02,4089.79,4237.02,1450],["2008-05-06",4237.02,4253.38,4237.02,4253.38,200],["2008-05-07",4171.58,4237.02,4171.58,4237.02,250],["2008-05-08",4237.02,4237.02,4237.02,4237.02,50],["2008-05-09",4237.02,4237.02,4155.22,4155.22,60],["2008-05-12",4155.22,4155.22,4073.43,4073.43,160],["2008-05-13",4073.43,4073.43,4073.43,4073.43,50],["2008-05-14",4073.43,4073.43,4073.43,4073.43,50],["2008-05-15",4073.43,4073.43,4007.99,4007.99,540],["2008-05-16",4007.99,4007.99,3942.56,3942.56,60],["2008-05-19",3942.56,3942.56,3877.12,3877.12,150],["2008-05-20",3877.12,3877.12,3877.12,3877.12,30],["2008-05-21",3877.12,3877.12,3877.12,3877.12,20],["2008-05-22",3877.12,3877.12,3877.12,3877.12,30],["2008-05-23",3877.12,3877.12,3811.68,3811.68,40],["2008-05-26",3811.68,3811.68,3746.25,3746.25,60],["2008-05-30",3680.81,3680.81,3680.81,3680.81,50],["2008-06-02",3680.81,3680.81,3680.81,3680.81,20],["2008-06-03",3615.37,3615.37,3615.37,3615.37,40],["2008-06-04",3549.94,3549.94,3549.94,3549.94,10],["2008-06-05",3549.94,3549.94,3484.5,3484.5,60],["2008-06-06",3419.06,3419.06,3419.06,3419.06,10],["2008-06-09",3353.63,3353.63,3353.63,3353.63,10],["2008-06-10",3353.63,3353.63,3353.63,3353.63,10],["2008-06-11",3353.63,3353.63,3288.19,3353.63,3610],["2008-06-12",3288.19,3419.06,3288.19,3419.06,5340],["2008-06-13",3484.5,3484.5,3353.63,3484.5,9600],["2008-06-16",3549.94,3549.94,3533.58,3549.94,5860],["2008-06-17",3615.37,3615.37,3615.37,3615.37,10760],["2008-06-18",3680.81,3680.81,3549.94,3615.37,2400],["2008-06-19",3517.22,3517.22,3517.22,3517.22,310],["2008-06-20",3517.22,3517.22,3419.06,3517.22,5270],["2008-06-23",3419.06,3517.22,3419.06,3517.22,1160],["2008-06-24",3419.06,3517.22,3419.06,3419.06,4500],["2008-06-25",3320.91,3517.22,3320.91,3320.91,3160],["2008-06-26",3222.75,3353.63,3222.75,3271.83,14370],["2008-06-27",3173.68,3271.83,3173.68,3271.83,6260],["2008-06-30",3173.68,3271.83,3173.68,3271.83,2350],["2008-07-01",3173.68,3271.83,3173.68,3271.83,3570],["2008-07-02",3271.83,3271.83,3173.68,3271.83,4950],["2008-07-03",3271.83,3369.99,3173.68,3369.99,12690],["2008-07-04",3468.14,3468.14,3402.7,3468.14,13770],["2008-07-07",3566.3,3566.3,3369.99,3369.99,960],["2008-07-08",3369.99,3369.99,3271.83,3271.83,1850],["2008-07-09",3173.68,3271.83,3173.68,3255.47,6880],["2008-07-10",3271.83,3271.83,3173.68,3173.68,5940],["2008-07-11",3108.24,3255.47,3108.24,3255.47,5360],["2008-07-14",3320.91,3337.27,3304.55,3304.55,7470],["2008-07-15",3304.55,3353.63,3271.83,3353.63,12260],["2008-07-16",3353.63,3353.63,3255.47,3304.55,4170],["2008-07-17",3206.39,3271.83,3206.39,3206.39,3300],["2008-07-18",3124.6,3124.6,3124.6,3124.6,2210],["2008-07-21",3042.8,3042.8,3042.8,3042.8,270],["2008-07-22",3042.8,3042.8,2961.01,2961.01,1240],["2008-07-23",2879.21,2879.21,2879.21,2879.21,10],["2008-07-24",2797.42,2797.42,2797.42,2797.42,1400],["2008-07-25",2715.62,2715.62,2715.62,2715.62,780],["2008-07-28",2650.18,2650.18,2650.18,2650.18,750],["2008-07-29",2584.75,2699.26,2584.75,2617.46,3910],["2008-07-30",2552.03,2650.18,2552.03,2584.75,6920],["2008-07-31",2584.75,2584.75,2519.31,2519.31,1230],["2008-08-01",2519.31,2519.31,2453.87,2453.87,2140],["2008-08-04",2388.44,2519.31,2388.44,2519.31,8050],["2008-08-05",2535.67,2552.03,2453.87,2453.87,8280],["2008-08-06",2453.87,2519.31,2388.44,2519.31,1200],["2008-08-07",2519.31,2568.39,2453.87,2519.31,2950],["2008-08-08",2519.31,2519.31,2453.87,2453.87,190],["2008-08-11",2388.44,2453.87,2388.44,2453.87,9490],["2008-08-12",2519.31,2519.31,2453.87,2502.95,10180],["2008-08-13",2568.39,2568.39,2502.95,2552.03,9830],["2008-08-14",2617.46,2617.46,2584.75,2617.46,16210],["2008-08-15",2682.9,2682.9,2682.9,2682.9,5880],["2008-08-18",2552.03,2813.77,2552.03,2813.77,26870],["2008-08-19",2699.26,2944.65,2699.26,2944.65,27590],["2008-08-20",2797.42,2961.01,2797.42,2797.42,5170],["2008-08-21",2666.54,2797.42,2666.54,2797.42,11420],["2008-08-22",2682.9,2813.77,2666.54,2682.9,44180],["2008-08-25",2801.76,2801.76,2784.78,2801.76,22600],["2008-08-26",2937.61,2937.61,2920.63,2937.61,24400],["2008-08-27",3073.45,3073.45,3056.47,3073.45,23300],["2008-08-28",2920.63,3056.47,2920.63,2920.63,17770],["2008-08-29",2784.78,2988.55,2784.78,2937.61,13560],["2008-09-03",3056.47,3073.45,3056.47,3073.45,34170],["2008-09-04",3226.27,3226.27,3124.39,3226.27,34730],["2008-09-05",3379.1,3379.1,3260.23,3379.1,41490],["2008-09-08",3514.94,3514.94,3311.18,3379.1,32740],["2008-09-09",3226.27,3396.08,3226.27,3226.27,6670],["2008-09-10",3107.41,3107.41,3073.45,3073.45,8130],["2008-09-11",2920.63,2971.57,2920.63,2971.57,10000],["2008-09-12",2835.72,2835.72,2835.72,2835.72,3190],["2008-09-15",2733.84,2971.57,2733.84,2750.82,13730],["2008-09-16",2869.69,2869.69,2614.98,2614.98,14880],["2008-09-17",2581.02,2733.84,2581.02,2682.9,13540],["2008-09-18",2564.04,2767.8,2564.04,2767.8,20300],["2008-09-19",2784.78,2903.65,2648.94,2903.65,10080],["2008-09-22",3039.49,3039.49,3039.49,3039.49,4640],["2008-09-23",2903.65,3107.41,2903.65,3090.43,4920],["2008-09-24",2937.61,3056.47,2937.61,3056.47,5890],["2008-09-25",2903.65,3158.35,2903.65,3158.35,5710],["2008-09-26",3056.47,3226.27,3005.53,3124.39,17560],["2008-09-29",2971.57,3090.43,2971.57,3090.43,17000],["2008-09-30",2937.61,2937.61,2937.61,2937.61,100],["2008-10-01",2818.74,2886.67,2801.76,2801.76,9070],["2008-10-02",2886.67,2886.67,2801.76,2886.67,2120],["2008-10-03",2886.67,2886.67,2886.67,2886.67,200],["2008-10-06",2750.82,2886.67,2750.82,2886.67,3780],["2008-10-07",2886.67,2886.67,2750.82,2750.82,1080],["2008-10-08",2750.82,2818.74,2614.98,2818.74,2100],["2008-10-09",2818.74,2903.65,2682.9,2903.65,6830],["2008-10-10",2903.65,2903.65,2767.8,2767.8,60],["2008-10-13",2631.96,2801.76,2631.96,2801.76,11810],["2008-10-14",2937.61,2937.61,2886.67,2937.61,31600],["2008-10-15",2971.57,2971.57,2801.76,2971.57,2600],["2008-10-16",2835.72,2886.67,2835.72,2886.67,1050],["2008-10-17",2886.67,2886.67,2750.82,2886.67,1550],["2008-10-20",2750.82,2886.67,2750.82,2750.82,9510],["2008-10-21",2614.98,2750.82,2614.98,2750.82,6480],["2008-10-22",2614.98,2699.88,2614.98,2699.88,10200],["2008-10-23",2581.02,2699.88,2581.02,2699.88,2960],["2008-10-24",2699.88,2699.88,2581.02,2581.02,60],["2008-10-27",2462.16,2530.08,2462.16,2462.16,5520],["2008-10-28",2462.16,2462.16,2343.29,2343.29,1060],["2008-10-29",2445.18,2445.18,2343.29,2377.25,13210],["2008-10-30",2377.25,2411.21,2377.25,2411.21,8510],["2008-10-31",2292.35,2513.1,2292.35,2513.1,14140],["2008-11-03",2394.23,2631.96,2394.23,2631.96,10290],["2008-11-04",2631.96,2631.96,2614.98,2631.96,6100],["2008-11-05",2614.98,2682.9,2547.06,2682.9,13820],["2008-11-06",2682.9,2682.9,2682.9,2682.9,1550],["2008-11-07",2564.04,2564.04,2564.04,2564.04,30],["2008-11-10",2445.18,2631.96,2445.18,2614.98,10020],["2008-11-11",2614.98,2614.98,2496.12,2598.0,3560],["2008-11-12",2479.14,2581.02,2479.14,2581.02,1850],["2008-11-13",2581.02,2581.02,2462.16,2547.06,3600],["2008-11-14",2445.18,2598.0,2445.18,2598.0,8880],["2008-11-17",2479.14,2648.94,2479.14,2648.94,9100],["2008-11-18",2614.98,2648.94,2530.08,2648.94,5300],["2008-11-19",2648.94,2648.94,2631.96,2648.94,4120],["2008-11-20",2530.08,2530.08,2530.08,2530.08,1130],["2008-11-21",2530.08,2530.08,2411.21,2530.08,1750],["2008-11-24",2411.21,2614.98,2411.21,2411.21,10170],["2008-11-25",2292.35,2530.08,2292.35,2530.08,860],["2008-11-26",2530.08,2530.08,2411.21,2411.21,110],["2008-11-27",2530.08,2530.08,2530.08,2530.08,160],["2008-11-28",2411.21,2648.94,2411.21,2648.94,2770],["2008-12-01",2648.94,2648.94,2530.08,2614.98,300],["2008-12-02",2614.98,2614.98,2496.12,2581.02,3090],["2008-12-03",2457.27,2457.27,2457.27,2457.27,1560],["2008-12-04",2527.98,2527.98,2351.2,2527.98,3000],["2008-12-05",2563.34,2563.34,2404.24,2404.24,1630],["2008-12-08",2298.17,2474.95,2298.17,2474.95,2100],["2008-12-09",2492.63,2510.31,2474.95,2474.95,2090],["2008-12-10",2351.2,2457.27,2351.2,2351.2,260],["2008-12-11",2439.59,2439.59,2439.59,2439.59,160],["2008-12-12",2527.98,2527.98,2527.98,2527.98,60],["2008-12-15",2616.38,2616.38,2616.38,2616.38,50],["2008-12-16",2616.38,2616.38,2492.63,2492.63,30],["2008-12-17",2368.88,2545.66,2368.88,2545.66,820],["2008-12-18",2545.66,2545.66,2421.91,2421.91,350],["2008-12-19",2510.31,2510.31,2510.31,2510.31,120],["2008-12-22",2386.56,2527.98,2386.56,2386.56,860],["2008-12-23",2474.95,2474.95,2280.49,2474.95,230],["2008-12-24",2351.2,2474.95,2351.2,2474.95,360],["2008-12-25",2492.63,2492.63,2351.2,2439.59,1290],["2008-12-26",2333.52,2474.95,2333.52,2474.95,430],["2008-12-29",2351.2,2474.95,2351.2,2474.95,3430],["2008-12-30",2439.59,2457.27,2439.59,2457.27,810],["2008-12-31",2351.2,2563.34,2351.2,2474.95,5620],["2009-01-02",2474.95,2598.7,2368.88,2474.95,3530],["2009-01-05",2351.2,2598.7,2351.2,2598.7,4510],["2009-01-06",2598.7,2598.7,2474.95,2474.95,310],["2009-01-07",2368.88,2474.95,2351.2,2474.95,6840],["2009-01-08",2474.95,2474.95,2457.27,2474.95,9110],["2009-01-09",2474.95,2474.95,2351.2,2474.95,2370],["2009-01-12",2474.95,2474.95,2474.95,2474.95,410],["2009-01-13",2351.2,2351.2,2351.2,2351.2,700],["2009-01-14",2245.13,2351.2,2245.13,2245.13,4740],["2009-01-15",2156.74,2245.13,2156.74,2245.13,130],["2009-01-16",2139.06,2209.78,2139.06,2139.06,2130],["2009-01-19",2032.99,2103.71,2032.99,2103.71,2820],["2009-01-20",2121.39,2121.39,2121.39,2121.39,40],["2009-01-21",2121.39,2121.39,2121.39,2121.39,10],["2009-01-22",2209.78,2209.78,2121.39,2209.78,270],["2009-01-23",2245.13,2298.17,2245.13,2298.17,430],["2009-02-02",2333.52,2333.52,2333.52,2333.52,120],["2009-02-03",2333.52,2333.52,2280.49,2333.52,5580],["2009-02-04",2333.52,2333.52,2227.45,2315.85,5630],["2009-02-05",2209.78,2315.85,2209.78,2315.85,4820],["2009-02-06",2315.85,2315.85,2209.78,2298.17,550],["2009-02-09",2209.78,2298.17,2209.78,2298.17,1100],["2009-02-10",2298.17,2404.24,2209.78,2404.24,7520],["2009-02-11",2298.17,2510.31,2298.17,2510.31,12990],["2009-02-12",2474.95,2474.95,2386.56,2474.95,62240],["2009-02-13",2474.95,2474.95,2351.2,2439.59,24110],["2009-02-16",2457.27,2457.27,2457.27,2457.27,50],["2009-02-17",2457.27,2457.27,2368.88,2457.27,3640],["2009-02-18",2351.2,2439.59,2351.2,2439.59,63150],["2009-02-19",2351.2,2474.95,2351.2,2474.95,27770],["2009-02-20",2474.95,2474.95,2351.2,2457.27,59040],["2009-02-23",2368.88,2457.27,2351.2,2457.27,49240],["2009-02-24",2351.2,2421.91,2351.2,2404.24,3640],["2009-02-25",2404.24,2404.24,2404.24,2404.24,10],["2009-02-26",2404.24,2404.24,2351.2,2368.88,30],["2009-02-27",2262.81,2262.81,2262.81,2262.81,1910],["2009-03-02",2262.81,2262.81,2156.74,2156.74,850],["2009-03-03",2086.03,2156.74,2086.03,2156.74,14410],["2009-03-04",2139.06,2139.06,2086.03,2139.06,970],["2009-03-05",2156.74,2227.45,2156.74,2156.74,210],["2009-03-06",2227.45,2227.45,2227.45,2227.45,10],["2009-03-09",2315.85,2315.85,2121.39,2121.39,1960],["2009-03-10",2209.78,2209.78,2209.78,2209.78,8510],["2009-03-11",2298.17,2298.17,2245.13,2245.13,4900],["2009-03-12",2245.13,2245.13,2209.78,2209.78,210],["2009-03-13",2209.78,2209.78,2209.78,2209.78,60],["2009-03-16",2209.78,2245.13,2209.78,2245.13,140],["2009-03-17",2245.13,2245.13,2139.06,2139.06,9750],["2009-03-18",2209.78,2209.78,2121.39,2192.1,3730],["2009-03-19",2245.13,2245.13,2121.39,2121.39,630],["2009-03-20",2227.45,2227.45,2227.45,2227.45,10],["2009-03-23",2156.74,2156.74,2121.39,2121.39,7010],["2009-03-24",2103.71,2209.78,2015.32,2209.78,6840],["2009-03-25",2121.39,2227.45,2103.71,2103.71,4530],["2009-03-26",2050.67,2086.03,2015.32,2086.03,12920],["2009-03-27",2032.99,2156.74,2015.32,2139.06,22670],["2009-03-30",2139.06,2139.06,2050.67,2121.39,22550],["2009-03-31",2174.42,2174.42,2032.99,2121.39,31930],["2009-04-01",2121.39,2139.06,2032.99,2139.06,53060],["2009-04-02",2139.06,2139.06,2050.67,2103.71,32960],["2009-04-03",2192.1,2192.1,2121.39,2192.1,24270],["2009-04-07",2103.71,2209.78,2103.71,2209.78,57760],["2009-04-08",2209.78,2209.78,2121.39,2209.78,77280],["2009-04-09",2139.06,2209.78,2103.71,2139.06,29740],["2009-04-10",2174.42,2245.13,2139.06,2139.06,40680],["2009-04-13",2245.13,2245.13,2121.39,2245.13,152500],["2009-04-14",2262.81,2351.2,2245.13,2351.2,91970],["2009-04-15",2439.59,2439.59,2298.17,2404.24,16420],["2009-04-16",2492.63,2492.63,2404.24,2474.95,22340],["2009-04-17",2545.66,2545.66,2351.2,2492.63,22750],["2009-04-20",2368.88,2404.24,2368.88,2368.88,25520],["2009-04-21",2262.81,2262.81,2262.81,2262.81,21830],["2009-04-22",2192.1,2262.81,2156.74,2192.1,38930],["2009-04-23",2121.39,2227.45,2121.39,2209.78,3720],["2009-04-24",2139.06,2139.06,2103.71,2121.39,19420],["2009-04-27",2103.71,2156.74,2103.71,2156.74,4330],["2009-04-28",2156.74,2156.74,2050.67,2121.39,6780],["2009-04-29",2174.42,2174.42,2139.06,2139.06,4200],["2009-05-04",2156.74,2245.13,2156.74,2245.13,21150],["2009-05-05",2351.2,2351.2,2298.17,2298.17,35160],["2009-05-06",2298.17,2298.17,2209.78,2298.17,8400],["2009-05-07",2280.49,2280.49,2209.78,2209.78,4090],["2009-05-08",2121.39,2174.42,2121.39,2174.42,2040],["2009-05-11",2174.42,2174.42,2156.74,2174.42,5760],["2009-05-12",2139.06,2174.42,2086.03,2174.42,8260],["2009-05-13",2209.78,2209.78,2174.42,2192.1,33450],["2009-05-14",2192.1,2209.78,2192.1,2192.1,24420],["2009-05-15",2262.81,2298.17,2227.45,2298.17,19040],["2009-05-18",2386.56,2404.24,2386.56,2404.24,27750],["2009-05-19",2510.31,2510.31,2510.31,2510.31,22790],["2009-05-20",2439.59,2510.31,2439.59,2510.31,18230],["2009-05-21",2457.27,2563.34,2457.27,2563.34,33960],["2009-05-22",2617.5,2653.6,2527.24,2527.24,39320],["2009-05-25",2653.6,2653.6,2617.5,2653.6,45420],["2009-05-26",2779.96,2779.96,2653.6,2653.6,19160],["2009-05-27",2581.39,2761.91,2527.24,2545.29,22370],["2009-05-28",2509.19,2545.29,2436.98,2545.29,11180],["2009-05-29",2635.55,2635.55,2509.19,2527.24,8100],["2009-06-01",2635.55,2635.55,2617.5,2635.55,22700],["2009-06-02",2761.91,2761.91,2671.65,2707.75,14640],["2009-06-03",2635.55,2635.55,2581.39,2581.39,27200],["2009-06-04",2617.5,2707.75,2527.24,2707.75,77150],["2009-06-05",2834.12,2834.12,2816.06,2834.12,42250],["2009-06-08",2960.48,2960.48,2960.48,2960.48,3440],["2009-06-09",3104.89,3104.89,3068.79,3086.84,56060],["2009-06-10",2942.43,2942.43,2942.43,2942.43,11940],["2009-06-11",2816.06,3050.74,2816.06,3050.74,25560],["2009-06-12",2942.43,3068.79,2906.32,2906.32,60350],["2009-06-15",2779.96,3050.74,2761.91,3050.74,33630],["2009-06-16",2906.32,2906.32,2906.32,2906.32,5160],["2009-06-17",2761.91,2870.22,2761.91,2870.22,10170],["2009-06-18",2816.06,2942.43,2816.06,2816.06,8150],["2009-06-19",2888.27,2888.27,2689.7,2689.7,17130],["2009-06-22",2581.39,2581.39,2563.34,2563.34,6870],["2009-06-23",2455.03,2473.08,2436.98,2436.98,9940],["2009-06-24",2545.29,2545.29,2545.29,2545.29,3120],["2009-06-25",2671.65,2671.65,2563.34,2563.34,14870],["2009-06-26",2455.03,2527.24,2436.98,2436.98,11110],["2009-06-29",2491.13,2545.29,2491.13,2491.13,2310],["2009-06-30",2455.03,2491.13,2382.82,2382.82,20090],["2009-07-01",2473.08,2473.08,2310.62,2436.98,5220],["2009-07-02",2527.24,2527.24,2436.98,2509.19,9150],["2009-07-03",2527.24,2527.24,2491.13,2491.13,1200],["2009-07-06",2527.24,2563.34,2527.24,2563.34,6420],["2009-07-07",2455.03,2599.44,2455.03,2473.08,1340],["2009-07-08",2473.08,2473.08,2436.98,2473.08,4830],["2009-07-09",2436.98,2473.08,2436.98,2473.08,7090],["2009-07-10",2418.93,2527.24,2418.93,2527.24,7400],["2009-07-13",2473.08,2509.19,2473.08,2509.19,2010],["2009-07-14",2436.98,2491.13,2436.98,2436.98,2320],["2009-07-15",2527.24,2527.24,2455.03,2527.24,2440],["2009-07-16",2527.24,2527.24,2455.03,2527.24,5950],["2009-07-17",2509.19,2527.24,2455.03,2455.03,10220],["2009-07-20",2400.88,2527.24,2400.88,2473.08,15150],["2009-07-21",2563.34,2563.34,2436.98,2491.13,10150],["2009-07-22",2491.13,2491.13,2473.08,2491.13,2610],["2009-07-23",2509.19,2509.19,2436.98,2436.98,18800],["2009-07-24",2527.24,2545.29,2527.24,2545.29,83330],["2009-07-27",2599.44,2653.6,2527.24,2563.34,11210],["2009-07-28",2455.03,2635.55,2455.03,2635.55,200],["2009-07-29",2509.19,2617.5,2509.19,2509.19,20190],["2009-07-30",2436.98,2527.24,2436.98,2527.24,4720],["2009-07-31",2563.34,2563.34,2473.08,2563.34,3590],["2009-08-03",2563.34,2563.34,2436.98,2455.03,20400],["2009-08-04",2455.03,2545.29,2455.03,2491.13,14090],["2009-08-05",2455.03,2509.19,2455.03,2455.03,6530],["2009-08-06",2509.19,2527.24,2473.08,2509.19,8610],["2009-08-07",2509.19,2509.19,2436.98,2455.03,10300],["2009-08-10",2509.19,2563.34,2491.13,2491.13,22660],["2009-08-11",2491.13,2563.34,2491.13,2545.29,6630],["2009-08-12",2563.34,2581.39,2527.24,2545.29,7230],["2009-08-13",2545.29,2563.34,2545.29,2545.29,24750],["2009-08-14",2527.24,2527.24,2491.13,2491.13,12250],["2009-08-17",2527.24,2563.34,2527.24,2545.29,20180],["2009-08-18",2527.24,2545.29,2527.24,2545.29,18730],["2009-08-19",2581.39,2599.44,2563.34,2581.39,15900],["2009-08-20",2599.44,2653.6,2581.39,2653.6,23470],["2009-08-21",2653.6,2707.75,2617.5,2671.65,42610],["2009-08-24",2563.34,2671.65,2563.34,2671.65,30900],["2009-08-25",2599.44,2689.7,2599.44,2671.65,33100],["2009-08-26",2689.7,2707.75,2671.65,2689.7,25010],["2009-08-27",2689.7,2707.75,2635.55,2707.75,19620],["2009-08-28",2779.96,2779.96,2707.75,2779.96,38600],["2009-08-31",2834.12,2906.32,2798.01,2906.32,64600],["2009-09-01",2942.43,2942.43,2852.17,2888.27,10650],["2009-09-03",2942.43,2942.43,2834.12,2888.27,31660],["2009-09-04",2888.27,2888.27,2798.01,2798.01,29070],["2009-09-07",2761.91,2888.27,2743.86,2888.27,42150],["2009-09-08",2888.27,2942.43,2888.27,2942.43,16700],["2009-09-09",2960.48,2978.53,2888.27,2942.43,27740],["2009-09-10",2852.17,2960.48,2852.17,2960.48,16640],["2009-09-11",3068.79,3104.89,3068.79,3104.89,95710],["2009-09-14",3159.05,3249.3,3159.05,3249.3,49950],["2009-09-15",3357.62,3357.62,3195.15,3249.3,31050],["2009-09-16",3249.3,3285.41,3231.25,3267.36,10960],["2009-09-17",3249.3,3267.36,3213.2,3267.36,15320],["2009-09-18",3285.41,3285.41,3249.3,3249.3,11110],["2009-09-21",3249.3,3267.36,3231.25,3249.3,25360],["2009-09-22",3267.36,3267.36,3231.25,3231.25,13640],["2009-09-23",3249.3,3249.3,3159.05,3213.2,49730],["2009-09-24",3213.2,3213.2,3140.99,3159.05,3780],["2009-09-25",3177.1,3177.1,3104.89,3159.05,20550],["2009-09-28",3249.3,3249.3,3177.1,3195.15,2410],["2009-09-29",3122.94,3159.05,3086.84,3159.05,39100],["2009-09-30",3140.99,3177.1,3140.99,3177.1,41490],["2009-10-01",3249.3,3249.3,3122.94,3195.15,14020],["2009-10-02",3159.05,3159.05,3050.74,3159.05,25830],["2009-10-05",3159.05,3195.15,3068.79,3159.05,3180],["2009-10-06",3104.89,3177.1,3104.89,3159.05,5810],["2009-10-07",3159.05,3195.15,3104.89,3159.05,11020],["2009-10-08",3122.94,3159.05,3122.94,3159.05,9280],["2009-10-09",3213.2,3249.3,3159.05,3249.3,17430],["2009-10-12",3249.3,3303.46,3231.25,3267.36,10550],["2009-10-13",3267.36,3267.36,3140.99,3195.15,13340],["2009-10-14",3104.89,3213.2,3104.89,3213.2,11520],["2009-10-15",3267.36,3267.36,3213.2,3231.25,48640],["2009-10-16",3231.25,3249.3,3177.1,3231.25,21150],["2009-10-19",3231.25,3375.67,3231.25,3321.51,29370],["2009-10-20",3393.72,3483.98,3393.72,3483.98,46320],["2009-10-21",3646.44,3646.44,3610.34,3646.44,94520],["2009-10-22",3808.91,3826.96,3790.86,3826.96,91560],["2009-10-23",4007.48,4007.48,3971.37,4007.48,62810],["2009-10-26",4151.89,4187.99,3808.91,4151.89,167720],["2009-10-27",4151.89,4151.89,4007.48,4007.48,63020],["2009-10-28",3881.11,4206.04,3881.11,4206.04,89850],["2009-10-29",4187.99,4404.61,4115.79,4404.61,101060],["2009-10-30",4621.23,4621.23,4621.23,4621.23,57430],["2009-11-02",4512.92,4512.92,4404.61,4404.61,33840],["2009-11-03",4187.99,4187.99,4187.99,4187.99,40480],["2009-11-04",3989.42,4151.89,3989.42,3989.42,82420],["2009-11-05",3971.37,4187.99,3971.37,4115.79,34580],["2009-11-06",4278.25,4278.25,3989.42,3989.42,22580],["2009-11-09",3790.86,3881.11,3790.86,3790.86,29810],["2009-11-10",3646.44,3863.06,3610.34,3610.34,23220],["2009-11-11",3465.93,3610.34,3447.87,3610.34,55970],["2009-11-12",3754.75,3790.86,3610.34,3790.86,40500],["2009-11-13",3899.17,3899.17,3664.49,3664.49,14370],["2009-11-16",3664.49,3772.8,3664.49,3754.75,9220],["2009-11-17",3845.01,3845.01,3790.86,3790.86,3960],["2009-11-18",3845.01,3845.01,3610.34,3772.8,11580],["2009-11-19",3772.8,3790.86,3700.6,3772.8,6500],["2009-11-20",3808.91,3808.91,3700.6,3790.86,14720],["2009-11-23",3790.86,3790.86,3610.34,3664.49,20070],["2009-11-24",3592.29,3664.49,3502.03,3556.18,3670],["2009-11-25",3411.77,3610.34,3393.72,3393.72,15050],["2009-11-26",3231.25,3231.25,3231.25,3231.25,4020],["2009-11-27",3086.84,3375.67,3086.84,3086.84,24990],["2009-11-30",3086.84,3231.25,3086.84,3177.1,42040],["2009-12-01",3285.41,3285.41,3195.15,3267.36,24030],["2009-12-02",3213.2,3213.2,3104.89,3104.89,30600],["2009-12-03",3032.68,3104.89,3032.68,3104.89,10710],["2009-12-04",3213.2,3213.2,3068.79,3104.89,16620],["2009-12-07",3104.89,3104.89,3068.79,3104.89,4400],["2009-12-08",3122.94,3122.94,2978.53,3068.79,31720],["2009-12-09",2993.48,2993.48,2937.0,2937.0,9020],["2009-12-10",3012.31,3012.31,2805.21,2805.21,15460],["2009-12-11",2748.73,2767.56,2673.42,2673.42,38570],["2009-12-14",2805.21,2805.21,2616.94,2748.73,6390],["2009-12-15",2861.69,2880.52,2824.04,2880.52,27100],["2009-12-16",2993.48,2993.48,2748.73,2748.73,11810],["2009-12-17",2654.6,2824.04,2635.77,2824.04,4260],["2009-12-18",2918.17,2937.0,2899.35,2937.0,21200],["2009-12-21",2993.48,3068.79,2974.65,3068.79,9400],["2009-12-22",3181.75,3181.75,3012.31,3012.31,4060],["2009-12-23",3106.44,3106.44,3012.31,3012.31,20870],["2009-12-24",3087.61,3087.61,3012.31,3068.79,8370],["2009-12-25",3200.58,3219.4,3144.1,3219.4,18390],["2009-12-28",3087.61,3219.4,3087.61,3144.1,11350],["2009-12-29",3049.96,3106.44,3031.13,3106.44,1220],["2009-12-30",3200.58,3200.58,2993.48,3162.92,8610],["2009-12-31",3200.58,3200.58,3049.96,3049.96,3750],["2010-01-04",3200.58,3200.58,3200.58,3200.58,18880],["2010-01-05",3351.19,3351.19,3219.4,3351.19,15090],["2010-01-06",3351.19,3351.19,3294.71,3313.54,1970],["2010-01-07",3370.02,3370.02,3332.36,3332.36,2120],["2010-01-08",3219.4,3388.85,3219.4,3332.36,24400],["2010-01-11",3332.36,3332.36,3200.58,3238.23,3420],["2010-01-12",3238.23,3238.23,3106.44,3106.44,13900],["2010-01-13",3012.31,3200.58,3012.31,3012.31,11560],["2010-01-14",3012.31,3162.92,3012.31,3162.92,3710],["2010-01-15",3257.06,3257.06,3049.96,3049.96,7060],["2010-01-18",2974.65,3106.44,2899.35,2899.35,35490],["2010-01-19",3031.13,3031.13,2899.35,3012.31,7980],["2010-01-20",3125.27,3125.27,2918.17,3106.44,5380],["2010-01-21",3012.31,3012.31,2955.83,2974.65,10120],["2010-01-22",3012.31,3012.31,2861.69,2880.52,10330],["2010-01-25",3012.31,3012.31,2974.65,3012.31,11330],["2010-01-26",3012.31,3106.44,3012.31,3049.96,3240],["2010-01-27",3049.96,3049.96,2918.17,2918.17,8400],["2010-01-28",2955.83,2955.83,2824.04,2824.04,9480],["2010-01-29",2824.04,2918.17,2805.21,2805.21,13080],["2010-02-01",2842.86,2861.69,2729.9,2861.69,3350],["2010-02-02",2899.35,2899.35,2786.38,2880.52,2100],["2010-02-03",2918.17,2918.17,2918.17,2918.17,340],["2010-02-04",2974.65,2974.65,2955.83,2955.83,3550],["2010-02-05",2955.83,2955.83,2937.0,2955.83,1180],["2010-02-08",3049.96,3049.96,2824.04,2993.48,1650],["2010-02-09",2955.83,3012.31,2918.17,3012.31,3080],["2010-02-10",3049.96,3049.96,3049.96,3049.96,210],["2010-02-11",3068.79,3087.61,3068.79,3087.61,540],["2010-02-12",3106.44,3106.44,3012.31,3087.61,580],["2010-02-22",3087.61,3200.58,3049.96,3162.92,3740],["2010-02-23",3162.92,3162.92,3012.31,3012.31,2550],["2010-02-24",2918.17,2974.65,2880.52,2974.65,4810],["2010-02-25",2974.65,2974.65,2918.17,2974.65,3550],["2010-02-26",2974.65,3012.31,2918.17,3012.31,4000],["2010-03-01",3125.27,3125.27,2899.35,3087.61,500],["2010-03-02",2937.0,3106.44,2937.0,3049.96,5700],["2010-03-03",2955.83,3049.96,2955.83,3049.96,3380],["2010-03-04",2955.83,3106.44,2955.83,2955.83,3970],["2010-03-05",3049.96,3049.96,2899.35,3031.13,4450],["2010-03-08",3068.79,3068.79,3012.31,3049.96,10440],["2010-03-09",3068.79,3068.79,3049.96,3068.79,6340],["2010-03-10",3087.61,3106.44,3012.31,3068.79,13750],["2010-03-11",3012.31,3068.79,3012.31,3012.31,8730],["2010-03-12",2955.83,3012.31,2955.83,3012.31,13580],["2010-03-15",3068.79,3068.79,3012.31,3049.96,11280],["2010-03-16",3049.96,3049.96,2955.83,3049.96,3640],["2010-03-17",3049.96,3049.96,2918.17,3012.31,4690],["2010-03-18",3031.13,3049.96,2937.0,3012.31,12850],["2010-03-19",3012.31,3012.31,2955.83,3012.31,2090],["2010-03-22",2974.65,3031.13,2974.65,3012.31,27520],["2010-03-23",3012.31,3049.96,2993.48,3049.96,14920],["2010-03-24",3049.96,3200.58,3012.31,3144.1,30370],["2010-03-25",3144.1,3219.4,3049.96,3144.1,17030],["2010-03-26",3144.1,3144.1,3049.96,3106.44,13880],["2010-03-29",3144.1,3144.1,3068.79,3106.44,18630],["2010-03-30",3087.61,3144.1,3031.13,3106.44,19040],["2010-03-31",3106.44,3162.92,3087.61,3106.44,22680],["2010-04-01",3106.44,3125.27,3106.44,3125.27,13000],["2010-04-02",3181.75,3200.58,3106.44,3181.75,17560],["2010-04-05",3238.23,3238.23,3144.1,3200.58,23340],["2010-04-06",3238.23,3238.23,3144.1,3200.58,19850],["2010-04-07",3200.58,3200.58,3125.27,3200.58,16410],["2010-04-08",3125.27,3294.71,3087.61,3294.71,42170],["2010-04-09",3238.23,3351.19,3200.58,3351.19,17100],["2010-04-12",3482.98,3482.98,3482.98,3482.98,25430],["2010-04-13",3501.81,3539.46,3388.85,3520.63,17660],["2010-04-14",3370.02,3482.98,3351.19,3351.19,32950],["2010-04-15",3388.85,3426.5,3257.06,3370.02,1550],["2010-04-16",3407.67,3407.67,3294.71,3294.71,16320],["2010-04-19",3294.71,3388.85,3275.88,3370.02,25580],["2010-04-20",3464.15,3520.63,3388.85,3520.63,104860],["2010-04-21",3690.08,3690.08,3690.08,3690.08,28480],["2010-04-22",3840.69,3859.52,3520.63,3633.6,45720],["2010-04-26",3501.81,3577.11,3464.15,3577.11,19110],["2010-04-27",3652.42,3652.42,3426.5,3426.5,41450],["2010-04-28",3370.02,3595.94,3370.02,3595.94,13650],["2010-04-29",3482.98,3708.9,3482.98,3482.98,6560],["2010-05-04",3577.11,3595.94,3482.98,3501.81,15790],["2010-05-05",3501.81,3671.25,3482.98,3671.25,180490],["2010-05-06",3840.69,3840.69,3840.69,3840.69,64800],["2010-05-07",3671.25,3953.65,3652.42,3765.38,112650],["2010-05-10",3765.38,3765.38,3614.77,3633.6,18670],["2010-05-11",3727.73,3727.73,3501.81,3671.25,18870],["2010-05-12",3671.25,3671.25,3501.81,3652.42,28060],["2010-05-13",3652.42,3652.42,3482.98,3482.98,27190],["2010-05-14",3577.11,3577.11,3313.54,3313.54,96130],["2010-05-17",3294.71,3464.15,3275.88,3445.33,20060],["2010-05-18",3482.98,3501.81,3294.71,3445.33,12190],["2010-05-19",3445.33,3445.33,3313.54,3426.5,12020],["2010-05-20",3426.5,3426.5,3257.06,3332.36,14620],["2010-05-21",3181.75,3388.85,3181.75,3181.75,23600],["2010-05-24",3200.58,3200.58,3068.79,3162.92,14140],["2010-05-25",3301.3,3321.07,3261.76,3321.07,6640],["2010-05-26",3439.68,3439.68,3439.68,3439.68,5510],["2010-05-27",3301.3,3439.68,3281.53,3439.68,17030],["2010-05-28",3479.21,3479.21,3360.61,3439.68,16460],["2010-05-31",3400.14,3400.14,3281.53,3281.53,84950],["2010-06-01",3340.84,3360.61,3301.3,3301.3,960],["2010-06-02",3321.07,3321.07,3321.07,3321.07,3710],["2010-06-03",3380.37,3380.37,3281.53,3321.07,17300],["2010-06-04",3360.61,3360.61,3222.23,3321.07,8230],["2010-06-07",3242.0,3281.53,3162.92,3281.53,15270],["2010-06-08",3281.53,3281.53,3162.92,3182.69,30970],["2010-06-09",3242.0,3261.76,3182.69,3261.76,4430],["2010-06-10",3301.3,3301.3,3162.92,3301.3,6550],["2010-06-11",3301.3,3321.07,3261.76,3301.3,16180],["2010-06-14",3340.84,3340.84,3182.69,3321.07,12450],["2010-06-15",3202.46,3360.61,3202.46,3281.53,6660],["2010-06-16",3321.07,3321.07,3162.92,3281.53,16980],["2010-06-17",3321.07,3321.07,3143.15,3242.0,16210],["2010-06-18",3281.53,3301.3,3222.23,3222.23,25130],["2010-06-21",3261.76,3380.37,3261.76,3360.61,61450],["2010-06-22",3340.84,3518.75,3340.84,3518.75,85540],["2010-06-23",3676.9,3676.9,3657.13,3676.9,124410],["2010-06-24",3657.13,3854.81,3597.82,3854.81,118260],["2010-06-25",3716.43,4032.73,3716.43,3933.88,191710],["2010-06-28",3775.74,3933.88,3755.97,3854.81,95190],["2010-06-29",3914.12,3914.12,3696.67,3755.97,29350],["2010-06-30",3657.13,3775.74,3657.13,3696.67,25170],["2010-07-01",3597.82,3716.43,3538.52,3617.59,90460],["2010-07-02",3578.06,3795.51,3578.06,3736.2,54170],["2010-07-05",3874.58,3914.12,3716.43,3914.12,125210],["2010-07-06",3953.65,4012.96,3755.97,3755.97,9270],["2010-07-07",3755.97,3755.97,3578.06,3578.06,56940],["2010-07-08",3736.2,3736.2,3518.75,3518.75,43690],["2010-07-09",3617.59,3617.59,3479.21,3498.98,28200],["2010-07-12",3657.13,3657.13,3518.75,3637.36,830],["2010-07-13",3578.06,3755.97,3538.52,3578.06,27850],["2010-07-14",3578.06,3578.06,3518.75,3538.52,70730],["2010-07-15",3479.21,3578.06,3479.21,3518.75,39700],["2010-07-16",3597.82,3597.82,3439.68,3558.29,18610],["2010-07-19",3558.29,3736.2,3459.45,3736.2,94990],["2010-07-20",3795.51,3914.12,3676.9,3914.12,154770],["2010-07-21",4032.73,4032.73,3874.58,3973.42,79510],["2010-07-22",3973.42,3973.42,3835.04,3933.88,60950],["2010-07-23",3874.58,3933.88,3835.04,3914.12,129210],["2010-07-26",3854.81,3854.81,3775.74,3835.04,35390],["2010-07-27",3755.97,4012.96,3755.97,4012.96,75980],["2010-07-28",4012.96,4012.96,3854.81,3914.12,54240],["2010-07-29",3914.12,3953.65,3894.35,3953.65,30520],["2010-07-30",4012.96,4151.34,3933.88,4151.34,128420],["2010-08-02",3993.19,4349.02,3993.19,4349.02,202820],["2010-08-03",4349.02,4349.02,4151.34,4151.34,30230],["2010-08-04",4072.26,4190.87,4072.26,4151.34,81620],["2010-08-05",4151.34,4349.02,4131.57,4349.02,81920],["2010-08-06",4349.02,4447.86,4349.02,4349.02,64760],["2010-08-09",4349.02,4349.02,4131.57,4151.34,45640],["2010-08-10",4230.41,4230.41,3953.65,4131.57,78360],["2010-08-11",4131.57,4151.34,4131.57,4131.57,5600],["2010-08-12",4131.57,4131.57,4072.26,4072.26,19170],["2010-08-13",4052.49,4131.57,4052.49,4111.8,27940],["2010-08-16",4230.41,4309.48,4151.34,4151.34,136850],["2010-08-17",4151.34,4210.64,4151.34,4210.64,12150],["2010-08-18",4052.49,4052.49,4012.96,4032.73,42550],["2010-08-19",3894.35,4092.03,3874.58,4092.03,12610],["2010-08-20",4111.8,4111.8,3894.35,3894.35,8600],["2010-08-23",3736.2,3736.2,3736.2,3736.2,1100],["2010-08-24",3755.97,3755.97,3676.9,3736.2,35900],["2010-08-25",3657.13,3914.12,3558.29,3854.81,24110],["2010-08-26",4032.73,4032.73,3676.9,3854.81,13130],["2010-08-27",3676.9,3696.67,3676.9,3676.9,22260],["2010-08-30",3815.28,3854.81,3815.28,3815.28,22120],["2010-08-31",3874.58,3993.19,3874.58,3993.19,36710],["2010-09-01",4131.57,4131.57,3953.65,4092.03,60300],["2010-09-06",4092.03,4131.57,3894.35,3894.35,42360],["2010-09-07",3894.35,3894.35,3716.43,3716.43,50570],["2010-09-08",3716.43,3894.35,3617.59,3835.04,1870],["2010-09-09",3835.04,3993.19,3835.04,3933.88,89410],["2010-09-10",3854.81,4032.73,3755.97,3755.97,31410],["2010-09-13",3736.2,3795.51,3578.06,3795.51,11500],["2010-09-14",3933.88,3933.88,3716.43,3795.51,1410],["2010-09-15",3676.9,3795.51,3676.9,3795.51,16790],["2010-09-16",3755.97,3755.97,3637.36,3736.2,1570],["2010-09-17",3795.51,3795.51,3676.9,3676.9,15800],["2010-09-20",3597.82,3755.97,3597.82,3755.97,5030],["2010-09-21",3597.82,3755.97,3578.06,3597.82,16040],["2010-09-22",3696.67,3696.67,3538.52,3657.13,1510],["2010-09-23",3637.36,3716.43,3518.75,3716.43,2800],["2010-09-24",3578.06,3716.43,3558.29,3676.9,3200],["2010-09-27",3755.97,3755.97,3558.29,3558.29,12020],["2010-09-28",3459.45,3617.59,3459.45,3558.29,16020],["2010-09-29",3597.82,3597.82,3459.45,3558.29,1160],["2010-09-30",3558.29,3558.29,3419.91,3518.75,2230],["2010-10-01",3459.45,3518.75,3439.68,3439.68,15970],["2010-10-04",3518.75,3518.75,3281.53,3281.53,33030],["2010-10-05",3162.92,3261.76,3123.39,3242.0,12050],["2010-10-06",3242.0,3380.37,3162.92,3380.37,4000],["2010-10-07",3419.91,3419.91,3301.3,3301.3,9330],["2010-10-08",3360.61,3360.61,3242.0,3340.84,10240],["2010-10-11",3321.07,3321.07,3202.46,3202.46,950],["2010-10-12",3202.46,3202.46,3103.62,3123.39,6170],["2010-10-13",3083.85,3202.46,3024.54,3202.46,5290],["2010-10-14",3242.0,3242.0,3064.08,3202.46,3480],["2010-10-15",3202.46,3202.46,3123.39,3182.69,7950],["2010-10-18",3261.76,3261.76,3162.92,3182.69,4000],["2010-10-19",3202.46,3202.46,3044.31,3064.08,9850],["2010-10-20",3064.08,3064.08,2925.7,2925.7,20080],["2010-10-21",3064.08,3064.08,2787.33,2925.7,500],["2010-10-22",2925.7,2985.01,2807.09,2826.86,5670],["2010-10-25",2905.94,2905.94,2807.09,2886.17,340],["2010-10-26",2945.47,2985.01,2945.47,2945.47,3340],["2010-10-27",3024.54,3024.54,2846.63,2846.63,2620],["2010-10-28",2925.7,2925.7,2925.7,2925.7,30],["2010-10-29",2985.01,2985.01,2985.01,2985.01,1020],["2010-11-01",2866.4,2945.47,2846.63,2925.7,4140],["2010-11-02",2925.7,2925.7,2787.33,2905.94,2020],["2010-11-03",2945.47,2945.47,2945.47,2945.47,10],["2010-11-04",2985.01,2985.01,2945.47,2965.24,540],["2010-11-05",3044.31,3044.31,2965.24,2965.24,4320],["2010-11-08",3044.31,3044.31,2846.63,2965.24,3130],["2010-11-09",3004.78,3004.78,2866.4,2945.47,13160],["2010-11-10",2945.47,2985.01,2945.47,2965.24,1510],["2010-11-11",2965.24,3004.78,2866.4,2965.24,850],["2010-11-12",2965.24,3024.54,2826.86,2925.7,11810],["2010-11-15",2945.47,2945.47,2807.09,2905.94,8730],["2010-11-16",2905.94,2905.94,2767.56,2767.56,181420],["2010-11-17",2826.86,2826.86,2668.72,2807.09,4310],["2010-11-18",2826.86,2846.63,2668.72,2846.63,5320],["2010-11-19",2846.63,2846.63,2728.02,2846.63,3990],["2010-11-22",2826.86,2826.86,2728.02,2728.02,5750],["2010-11-23",2767.56,2807.09,2648.95,2787.33,8610],["2010-11-24",2846.63,2846.63,2807.09,2826.86,6680],["2010-11-25",2826.86,2846.63,2747.79,2846.63,4310],["2010-11-26",2866.4,2866.4,2747.79,2846.63,6710],["2010-11-29",2866.4,2866.4,2728.02,2846.63,5240],["2010-11-30",2925.7,2965.24,2767.56,2945.47,94640],["2010-12-01",2945.47,2945.47,2807.09,2886.17,41750],["2010-12-02",2767.56,2886.17,2747.79,2886.17,14510],["2010-12-03",2905.94,3004.78,2886.17,3004.78,12380],["2010-12-06",2925.7,3064.08,2886.17,3004.78,11590],["2010-12-07",2886.17,2965.24,2866.4,2866.4,30100],["2010-12-08",2807.09,2965.24,2787.33,2846.63,16840],["2010-12-09",2866.4,2925.7,2846.63,2905.94,18750],["2010-12-10",2985.01,3004.78,2866.4,2985.01,5290],["2010-12-13",3004.78,3083.85,3004.78,3064.08,16780],["2010-12-14",3064.08,3064.08,2925.7,3064.08,6560],["2010-12-15",3044.31,3044.31,2925.7,2985.01,11640],["2010-12-16",2985.01,3024.54,2985.01,3024.54,500],["2010-12-17",3024.54,3024.54,2925.7,2925.7,10080],["2010-12-20",2965.24,2965.24,2905.94,2905.94,2980],["2010-12-21",2965.24,2965.24,2866.4,2965.24,8680],["2010-12-22",2945.47,3024.54,2925.7,3024.54,14690],["2010-12-23",3024.54,3024.54,2905.94,3004.78,4100],["2010-12-24",2901.87,3025.36,2881.29,3004.78,1340],["2010-12-27",3004.78,3004.78,2963.62,2963.62,270],["2010-12-28",2963.62,3004.78,2901.87,3004.78,100],["2010-12-29",2922.45,3004.78,2901.87,2901.87,4710],["2010-12-30",2881.29,2901.87,2840.13,2881.29,4060],["2010-12-31",2901.87,2901.87,2881.29,2881.29,2650],["2011-01-04",2840.13,2881.29,2840.13,2881.29,1160],["2011-01-05",2819.55,2901.87,2819.55,2840.13,820],["2011-01-06",2943.03,2943.03,2819.55,2922.45,50],["2011-01-07",2881.29,2881.29,2860.71,2860.71,1460],["2011-01-10",2798.97,2860.71,2798.97,2860.71,830],["2011-01-11",2881.29,2881.29,2798.97,2860.71,1030],["2011-01-12",2860.71,2860.71,2860.71,2860.71,10],["2011-01-13",2881.29,2922.45,2881.29,2881.29,540],["2011-01-14",2922.45,2922.45,2840.13,2840.13,750],["2011-01-17",2881.29,2881.29,2778.39,2778.39,3010],["2011-01-18",2881.29,2881.29,2881.29,2881.29,10],["2011-01-19",2881.29,2881.29,2737.23,2840.13,3330],["2011-01-20",2757.81,2819.55,2757.81,2778.39,730],["2011-01-21",2840.13,2840.13,2840.13,2840.13,30],["2011-01-24",2757.81,2819.55,2757.81,2757.81,440],["2011-01-25",2819.55,2819.55,2737.23,2737.23,640],["2011-01-26",2819.55,2819.55,2819.55,2819.55,40],["2011-01-27",2778.39,2798.97,2716.65,2737.23,1020],["2011-01-28",2798.97,2798.97,2737.23,2798.97,140],["2011-02-08",2819.55,2819.55,2778.39,2819.55,40],["2011-02-09",2819.55,2819.55,2798.97,2819.55,1430],["2011-02-10",2778.39,2819.55,2757.81,2757.81,2360],["2011-02-11",2716.65,2778.39,2716.65,2778.39,710],["2011-02-14",2798.97,2798.97,2798.97,2798.97,30],["2011-02-15",2675.49,2778.39,2675.49,2675.49,13610],["2011-02-16",2737.23,2798.97,2737.23,2757.81,2510],["2011-02-17",2675.49,2675.49,2675.49,2675.49,600],["2011-02-18",2737.23,2737.23,2654.91,2654.91,730],["2011-02-21",2613.74,2634.32,2531.42,2531.42,5060],["2011-02-22",2510.84,2510.84,2449.1,2449.1,1690],["2011-02-23",2490.26,2490.26,2366.78,2490.26,330],["2011-02-24",2428.52,2531.42,2366.78,2469.68,7040],["2011-02-25",2510.84,2510.84,2428.52,2428.52,2550],["2011-02-28",2490.26,2510.84,2407.94,2407.94,1780],["2011-03-01",2366.78,2469.68,2366.78,2449.1,1220],["2011-03-02",2449.1,2449.1,2346.2,2387.36,5450],["2011-03-03",2387.36,2387.36,2366.78,2366.78,820],["2011-03-04",2407.94,2407.94,2366.78,2366.78,880],["2011-03-07",2387.36,2407.94,2387.36,2387.36,440],["2011-03-08",2387.36,2387.36,2366.78,2387.36,320],["2011-03-09",2387.36,2387.36,2366.78,2366.78,80],["2011-03-10",2366.78,2387.36,2366.78,2387.36,1910],["2011-03-11",2407.94,2449.1,2366.78,2428.52,4240],["2011-03-14",2449.1,2449.1,2387.36,2407.94,1020],["2011-03-15",2407.94,2407.94,2305.03,2305.03,2220],["2011-03-16",2325.61,2346.2,2305.03,2346.2,3310],["2011-03-17",2366.78,2387.36,2346.2,2366.78,840],["2011-03-18",2407.94,2428.52,2305.03,2428.52,4260],["2011-03-21",2428.52,2469.68,2428.52,2469.68,1750],["2011-03-22",2387.36,2449.1,2366.78,2449.1,2010],["2011-03-23",2449.1,2469.68,2366.78,2469.68,1070],["2011-03-24",2469.68,2510.84,2387.36,2510.84,1440],["2011-03-25",2510.84,2552.0,2510.84,2552.0,1070],["2011-03-28",2469.68,2552.0,2469.68,2552.0,120],["2011-03-29",2552.0,2552.0,2428.52,2510.84,1060],["2011-03-30",2387.36,2449.1,2387.36,2449.1,970],["2011-03-31",2449.1,2449.1,2449.1,2449.1,30],["2011-04-01",2449.1,2449.1,2449.1,2449.1,10],["2011-04-04",2449.1,2449.1,2366.78,2366.78,70],["2011-04-05",2387.36,2407.94,2387.36,2387.36,9490],["2011-04-06",2387.36,2469.68,2387.36,2469.68,390],["2011-04-07",2469.68,2469.68,2449.1,2449.1,40],["2011-04-08",2407.94,2449.1,2366.78,2428.52,2710],["2011-04-13",2428.52,2428.52,2407.94,2407.94,7010],["2011-04-14",2428.52,2510.84,2428.52,2469.68,7900],["2011-04-15",2510.84,2510.84,2510.84,2510.84,120],["2011-04-18",2510.84,2510.84,2387.36,2387.36,630],["2011-04-19",2387.36,2449.1,2387.36,2449.1,5230],["2011-04-20",2515.89,2538.16,2426.83,2426.83,420],["2011-04-21",2493.63,2493.63,2493.63,2493.63,120],["2011-04-22",2493.63,2493.63,2493.63,2493.63,10],["2011-04-25",2426.83,2493.63,2426.83,2493.63,550],["2011-04-26",2382.3,2449.1,2382.3,2449.1,50],["2011-04-27",2449.1,2449.1,2337.78,2426.83,400],["2011-04-28",2315.51,2426.83,2315.51,2404.57,600],["2011-04-29",2404.57,2404.57,2293.25,2293.25,70],["2011-05-04",2404.57,2404.57,2404.57,2404.57,120],["2011-05-05",2293.25,2404.57,2293.25,2404.57,170],["2011-05-06",2404.57,2404.57,2293.25,2293.25,3480],["2011-05-09",2337.78,2337.78,2204.19,2226.45,840],["2011-05-10",2181.92,2226.45,2115.13,2115.13,6590],["2011-05-11",2159.66,2159.66,2026.07,2048.34,10050],["2011-05-12",2048.34,2048.34,1959.28,1959.28,6230],["2011-05-13",2003.81,2003.81,1870.22,1870.22,10370],["2011-05-16",1937.01,1959.28,1803.43,1959.28,2870],["2011-05-17",2003.81,2003.81,1914.75,2003.81,570],["2011-05-18",2003.81,2026.07,1914.75,2026.07,4520],["2011-05-19",1981.54,2048.34,1937.01,1937.01,5420],["2011-05-20",1870.22,2003.81,1870.22,2003.81,2950],["2011-05-23",2026.07,2026.07,1914.75,2003.81,640],["2011-05-24",1914.75,1981.54,1914.75,1914.75,11210],["2011-05-25",1825.69,1892.49,1825.69,1825.69,3590],["2011-05-26",1736.63,1914.75,1736.63,1914.75,14230],["2011-05-27",1937.01,1981.54,1937.01,1937.01,1580],["2011-05-30",1959.28,1959.28,1959.28,1959.28,2010],["2011-05-31",1959.28,1981.54,1870.22,1981.54,6310],["2011-06-01",1959.28,1981.54,1914.75,1914.75,3590],["2011-06-02",1959.28,1981.54,1914.75,1914.75,5210],["2011-06-03",1981.54,1981.54,1937.01,1959.28,820],["2011-06-06",1870.22,1937.01,1870.22,1937.01,1940],["2011-06-07",1937.01,1937.01,1870.22,1870.22,4480],["2011-06-08",1937.01,1937.01,1847.96,1847.96,2210],["2011-06-09",1870.22,1914.75,1870.22,1914.75,2620],["2011-06-10",1981.54,1981.54,1914.75,1959.28,1260],["2011-06-13",1959.28,2003.81,1892.49,2003.81,380],["2011-06-14",1914.75,2003.81,1914.75,1937.01,3980],["2011-06-15",2003.81,2003.81,1892.49,1914.75,980],["2011-06-16",1914.75,1914.75,1870.22,1914.75,40],["2011-06-17",1981.54,1981.54,1981.54,1981.54,520],["2011-06-20",1981.54,1981.54,1892.49,1959.28,1080],["2011-06-21",1892.49,1937.01,1892.49,1937.01,1600],["2011-06-22",1959.28,1959.28,1847.96,1914.75,1930],["2011-06-23",1892.49,1892.49,1847.96,1892.49,1790],["2011-06-24",1825.69,1914.75,1825.69,1914.75,3030],["2011-06-27",1959.28,1959.28,1959.28,1959.28,30],["2011-06-28",1870.22,1959.28,1870.22,1870.22,4210],["2011-06-29",1803.43,1914.75,1803.43,1914.75,240],["2011-06-30",1892.49,1937.01,1892.49,1937.01,730],["2011-07-01",1847.96,1937.01,1847.96,1937.01,630],["2011-07-04",1937.01,1937.01,1937.01,1937.01,10],["2011-07-05",1937.01,1937.01,1847.96,1847.96,20],["2011-07-06",1892.49,1892.49,1892.49,1892.49,30],["2011-07-07",1892.49,1892.49,1803.43,1847.96,1200],["2011-07-08",1892.49,1892.49,1803.43,1803.43,440],["2011-07-11",1892.49,1892.49,1892.49,1892.49,130],["2011-07-12",1892.49,1892.49,1803.43,1825.69,1540],["2011-07-13",1870.22,1870.22,1803.43,1825.69,8400],["2011-07-14",1870.22,1870.22,1803.43,1870.22,3750],["2011-07-15",1892.49,1914.75,1847.96,1847.96,9020],["2011-07-18",1870.22,1892.49,1847.96,1892.49,1260],["2011-07-19",1892.49,1892.49,1847.96,1847.96,2480],["2011-07-20",1892.49,1892.49,1847.96,1847.96,1720],["2011-07-21",1892.49,1892.49,1825.69,1870.22,5020],["2011-07-22",1892.49,1892.49,1847.96,1847.96,3040],["2011-07-25",1892.49,1892.49,1847.96,1892.49,680],["2011-07-26",1847.96,1870.22,1847.96,1870.22,5040],["2011-07-27",1914.75,1914.75,1781.16,1870.22,13490],["2011-07-28",1870.22,1870.22,1870.22,1870.22,130],["2011-07-29",1892.49,1892.49,1803.43,1870.22,510],["2011-08-01",1892.49,1892.49,1870.22,1870.22,1110],["2011-08-02",1870.22,1870.22,1803.43,1870.22,3720],["2011-08-03",1825.69,1847.96,1803.43,1847.96,5830],["2011-08-04",1758.9,1892.49,1758.9,1892.49,6600],["2011-08-05",1892.49,1892.49,1892.49,1892.49,40],["2011-08-08",1870.22,1892.49,1825.69,1892.49,5030],["2011-08-09",1892.49,1892.49,1803.43,1870.22,8470],["2011-08-10",1892.49,1892.49,1892.49,1892.49,230],["2011-08-11",1892.49,1892.49,1892.49,1892.49,30],["2011-08-12",1825.69,1892.49,1825.69,1892.49,130],["2011-08-15",1847.96,1847.96,1847.96,1847.96,6100],["2011-08-16",1781.16,1914.75,1781.16,1781.16,120],["2011-08-17",1847.96,1870.22,1847.96,1870.22,60],["2011-08-18",1892.49,1892.49,1892.49,1892.49,30],["2011-08-19",1892.49,1892.49,1892.49,1892.49,40],["2011-08-22",1892.49,1892.49,1803.43,1892.49,590],["2011-08-23",1937.01,1937.01,1937.01,1937.01,130],["2011-08-24",1892.49,1892.49,1892.49,1892.49,100],["2011-08-25",1803.43,1892.49,1803.43,1892.49,140],["2011-08-26",1870.22,1892.49,1870.22,1892.49,120],["2011-08-29",1870.22,1870.22,1870.22,1870.22,140],["2011-08-30",1870.22,1870.22,1847.96,1870.22,2300],["2011-08-31",1870.22,1870.22,1781.16,1825.69,3600],["2011-09-01",1781.16,1847.96,1781.16,1847.96,1790],["2011-09-05",1781.16,1892.49,1781.16,1892.49,130],["2011-09-06",1825.69,1825.69,1825.69,1825.69,10],["2011-09-07",1803.43,1847.96,1803.43,1847.96,610],["2011-09-08",1914.75,1914.75,1781.16,1914.75,860],["2011-09-09",1914.75,1937.01,1825.69,1892.49,1070],["2011-09-12",1914.75,1914.75,1847.96,1914.75,170],["2011-09-13",1914.75,1981.54,1825.69,1981.54,2960],["2011-09-14",2070.6,2070.6,2003.81,2026.07,1410],["2011-09-15",2026.07,2026.07,2026.07,2026.07,100],["2011-09-16",1937.01,1981.54,1937.01,1981.54,600],["2011-09-19",1892.49,1959.28,1892.49,1959.28,610],["2011-09-20",1981.54,1981.54,1981.54,1981.54,10],["2011-09-21",2048.34,2048.34,1914.75,1981.54,1050],["2011-09-22",1914.75,1937.01,1914.75,1937.01,400],["2011-09-23",1937.01,1937.01,1847.96,1937.01,1210],["2011-09-26",1847.96,1959.28,1847.96,1870.22,580],["2011-09-27",1870.22,1914.75,1870.22,1914.75,480],["2011-09-28",1847.96,1870.22,1847.96,1847.96,620],["2011-09-29",1803.43,1937.01,1803.43,1937.01,120],["2011-09-30",1847.96,1937.01,1847.96,1937.01,570],["2011-10-03",1937.01,1937.01,1847.96,1847.96,60],["2011-10-04",1781.16,1847.96,1781.16,1847.96,340],["2011-10-05",1758.9,1914.75,1758.9,1892.49,140],["2011-10-06",1825.69,1892.49,1825.69,1892.49,400],["2011-10-07",1892.49,1892.49,1892.49,1892.49,10],["2011-10-10",1803.43,1914.75,1803.43,1914.75,910],["2011-10-11",1937.01,1937.01,1870.22,1870.22,240],["2011-10-12",1892.49,1892.49,1892.49,1892.49,40],["2011-10-13",1847.96,1892.49,1847.96,1892.49,140],["2011-10-14",1803.43,1892.49,1803.43,1892.49,600],["2011-10-17",1825.69,1892.49,1825.69,1892.49,190],["2011-10-18",1892.49,1892.49,1892.49,1892.49,30],["2011-10-19",1892.49,1892.49,1892.49,1892.49,30],["2011-10-20",1892.49,1892.49,1892.49,1892.49,30],["2011-10-21",1892.49,1937.01,1892.49,1892.49,11290],["2011-10-24",1892.49,1892.49,1892.49,1892.49,30],["2011-10-25",1892.49,1892.49,1892.49,1892.49,30],["2011-10-26",1892.49,1892.49,1870.22,1892.49,170],["2011-10-27",1892.49,1892.49,1803.43,1892.49,11540],["2011-10-28",1892.49,1892.49,1803.43,1870.22,2950],["2011-10-31",1892.49,1892.49,1803.43,1892.49,1050],["2011-11-01",1803.43,1870.22,1803.43,1870.22,990],["2011-11-02",1803.43,1892.49,1781.16,1870.22,1100],["2011-11-03",1870.22,1870.22,1847.96,1870.22,11040],["2011-11-04",1870.22,1870.22,1870.22,1870.22,30],["2011-11-07",1870.22,1870.22,1870.22,1870.22,760],["2011-11-08",1847.96,1914.75,1847.96,1914.75,150],["2011-11-09",1825.69,1870.22,1825.69,1870.22,280],["2011-11-10",1803.43,1870.22,1803.43,1870.22,7580],["2011-11-11",1870.22,1870.22,1870.22,1870.22,30],["2011-11-14",1870.22,1870.22,1847.96,1847.96,5750],["2011-11-15",1758.9,1803.43,1758.9,1803.43,520],["2011-11-16",1870.22,1870.22,1714.37,1714.37,4370],["2011-11-17",1647.58,1647.58,1647.58,1647.58,10220],["2011-11-18",1647.58,1647.58,1580.78,1580.78,8430],["2011-11-21",1580.78,1647.58,1580.78,1647.58,130],["2011-11-22",1603.05,1669.84,1603.05,1669.84,830],["2011-11-23",1714.37,1714.37,1669.84,1669.84,90],["2011-11-24",1603.05,1669.84,1603.05,1603.05,3580],["2011-11-25",1536.25,1647.58,1536.25,1647.58,1490],["2011-11-28",1692.1,1692.1,1692.1,1692.1,60],["2011-11-29",1625.31,1692.1,1625.31,1625.31,1610],["2011-11-30",1580.78,1647.58,1558.52,1558.52,2200],["2011-12-01",1491.72,1580.78,1491.72,1580.78,8770],["2011-12-02",1625.31,1625.31,1625.31,1625.31,40],["2011-12-05",1625.31,1669.84,1580.78,1647.58,1220],["2011-12-06",1669.84,1669.84,1669.84,1669.84,10],["2011-12-07",1603.05,1669.84,1603.05,1669.84,540],["2011-12-08",1669.84,1669.84,1669.84,1669.84,40],["2011-12-09",1603.05,1669.84,1603.05,1669.84,90],["2011-12-12",1669.84,1669.84,1603.05,1669.84,110],["2011-12-13",1603.05,1669.84,1603.05,1669.84,1680],["2011-12-14",1669.84,1692.1,1603.05,1669.84,800],["2011-12-15",1669.84,1669.84,1669.84,1669.84,20],["2011-12-16",1669.84,1669.84,1647.58,1647.58,5220],["2011-12-19",1669.84,1669.84,1580.78,1625.31,5270],["2011-12-20",1580.78,1625.31,1580.78,1625.31,270],["2011-12-21",1558.52,1558.52,1558.52,1558.52,6020],["2011-12-22",1485.46,1485.46,1485.46,1485.46,1800],["2011-12-23",1558.52,1558.52,1412.41,1534.17,3480],["2011-12-26",1534.17,1607.22,1509.81,1558.52,2100],["2011-12-27",1558.52,1558.52,1558.52,1558.52,10],["2011-12-28",1558.52,1558.52,1485.46,1485.46,1080],["2011-12-29",1534.17,1558.52,1534.17,1558.52,1200],["2011-12-30",1509.81,1582.87,1485.46,1582.87,3710],["2012-01-03",1607.22,1607.22,1607.22,1607.22,10],["2012-01-04",1607.22,1607.22,1607.22,1607.22,10],["2012-01-05",1607.22,1607.22,1607.22,1607.22,160],["2012-01-06",1607.22,1607.22,1534.17,1582.87,340],["2012-01-09",1607.22,1607.22,1607.22,1607.22,10],["2012-01-10",1607.22,1607.22,1607.22,1607.22,40],["2012-01-11",1607.22,1607.22,1534.17,1607.22,2050],["2012-01-12",1607.22,1607.22,1534.17,1607.22,90],["2012-01-13",1534.17,1607.22,1534.17,1607.22,70],["2012-01-16",1680.28,1680.28,1534.17,1680.28,17190],["2012-01-17",1704.63,1704.63,1704.63,1704.63,50],["2012-01-18",1728.98,1728.98,1631.57,1704.63,190],["2012-01-19",1753.33,1753.33,1728.98,1728.98,410],["2012-01-20",1753.33,1753.33,1728.98,1728.98,20],["2012-01-30",1777.68,1777.68,1704.63,1753.33,80],["2012-01-31",1802.04,1802.04,1802.04,1802.04,10],["2012-02-01",1753.33,1802.04,1728.98,1728.98,660],["2012-02-02",1753.33,1777.68,1680.28,1753.33,830],["2012-02-03",1704.63,1728.98,1680.28,1704.63,11220],["2012-02-06",1631.57,1777.68,1631.57,1728.98,250],["2012-02-07",1655.92,1753.33,1655.92,1753.33,3650],["2012-02-08",1777.68,1777.68,1680.28,1777.68,760],["2012-02-09",1704.63,1826.39,1704.63,1802.04,3480],["2012-02-10",1802.04,1802.04,1802.04,1802.04,100],["2012-02-13",1802.04,1802.04,1728.98,1728.98,17730],["2012-02-14",1655.92,1753.33,1655.92,1753.33,4650],["2012-02-15",1777.68,1802.04,1704.63,1802.04,1790],["2012-02-16",1777.68,1802.04,1728.98,1802.04,1210],["2012-02-17",1802.04,1826.39,1728.98,1826.39,1300],["2012-02-20",1850.74,1875.09,1753.33,1826.39,8190],["2012-02-21",1850.74,1850.74,1753.33,1802.04,3010],["2012-02-22",1802.04,1875.09,1728.98,1753.33,34850],["2012-02-23",1826.39,1826.39,1777.68,1826.39,5750],["2012-02-24",1850.74,1875.09,1826.39,1875.09,18510],["2012-02-27",1875.09,1948.15,1875.09,1948.15,3970],["2012-02-28",1972.5,1972.5,1850.74,1850.74,9840],["2012-02-29",1850.74,1875.09,1777.68,1875.09,34250],["2012-03-01",1875.09,1875.09,1848.68,1848.68,3410],["2012-03-02",1848.68,1875.09,1795.86,1822.27,22140],["2012-03-05",1848.68,1901.5,1769.45,1901.5,148300],["2012-03-06",1901.5,1927.91,1875.09,1901.5,11850],["2012-03-07",1901.5,1927.91,1875.09,1927.91,5370],["2012-03-08",1980.73,1980.73,1875.09,1954.32,1200],["2012-03-09",1875.09,1927.91,1875.09,1875.09,13730],["2012-03-12",1927.91,1927.91,1822.27,1875.09,19860],["2012-03-13",1875.09,1901.5,1875.09,1901.5,6240],["2012-03-14",1901.5,1927.91,1901.5,1927.91,11860],["2012-03-15",1927.91,1954.32,1901.5,1954.32,3590],["2012-03-16",1980.73,2007.14,1954.32,2007.14,15350],["2012-03-19",2033.55,2033.55,1927.91,2007.14,5720],["2012-03-20",1927.91,2007.14,1927.91,2007.14,27740],["2012-03-21",2007.14,2033.55,1980.73,2033.55,6910],["2012-03-22",2059.96,2059.96,1980.73,2059.96,3220],["2012-03-23",2086.37,2112.78,2033.55,2112.78,1990],["2012-03-26",2112.78,2192.01,2112.78,2112.78,9890],["2012-03-27",2165.6,2165.6,2112.78,2165.6,7850],["2012-03-28",2165.6,2271.24,2165.6,2244.83,21460],["2012-03-29",2324.06,2324.06,2192.01,2324.06,6510],["2012-03-30",2324.06,2403.29,2324.06,2350.47,5190],["2012-04-03",2350.47,2429.7,2350.47,2429.7,18000],["2012-04-04",2456.11,2482.51,2324.06,2482.51,6940],["2012-04-05",2482.51,2482.51,2456.11,2456.11,770],["2012-04-06",2482.51,2482.51,2482.51,2482.51,540],["2012-04-09",2482.51,2482.51,2376.88,2482.51,5840],["2012-04-10",2482.51,2482.51,2376.88,2456.11,8350],["2012-04-11",2350.47,2456.11,2350.47,2403.29,6100],["2012-04-12",2456.11,2456.11,2324.06,2403.29,10910],["2012-04-13",2376.88,2403.29,2324.06,2403.29,7480],["2012-04-16",2350.47,2376.88,2324.06,2350.47,18770],["2012-04-17",2297.65,2350.47,2244.83,2244.83,20120],["2012-04-18",2297.65,2350.47,2297.65,2350.47,18190],["2012-04-19",2350.47,2456.11,2350.47,2429.7,1150],["2012-04-20",2429.7,2508.92,2429.7,2508.92,3500],["2012-04-23",2403.29,2429.7,2403.29,2429.7,6150],["2012-04-24",2350.47,2482.51,2324.06,2482.51,5410],["2012-04-25",2482.51,2561.74,2482.51,2561.74,24470],["2012-04-26",2561.74,2561.74,2482.51,2508.92,4930],["2012-04-27",2508.92,2508.92,2456.11,2508.92,3500],["2012-05-02",2429.7,2508.92,2429.7,2456.11,10610],["2012-05-03",2482.51,2482.51,2456.11,2456.11,6370],["2012-05-04",2456.11,2482.51,2456.11,2482.51,2210],["2012-05-07",2482.51,2588.15,2482.51,2588.15,45430],["2012-05-08",2640.97,2640.97,2482.51,2588.15,4490],["2012-05-09",2588.15,2640.97,2588.15,2640.97,1460],["2012-05-10",2693.79,2693.79,2640.97,2693.79,170],["2012-05-11",2640.97,2640.97,2561.74,2561.74,3100],["2012-05-14",2482.51,2508.92,2456.11,2508.92,9070],["2012-05-15",2403.29,2403.29,2403.29,2403.29,5460],["2012-05-16",2324.06,2403.29,2297.65,2403.29,17200],["2012-05-17",2403.29,2429.7,2403.29,2429.7,1480],["2012-05-18",2324.06,2429.7,2324.06,2429.7,14020],["2012-05-21",2403.29,2429.7,2376.88,2403.29,3230],["2012-05-22",2456.11,2508.92,2324.06,2508.92,1570],["2012-05-23",2403.29,2403.29,2403.29,2403.29,1350],["2012-05-24",2456.11,2456.11,2297.65,2297.65,1760],["2012-05-25",2403.29,2403.29,2218.42,2403.29,42760],["2012-05-28",2403.29,2403.29,2403.29,2403.29,3700],["2012-05-29",2324.06,2324.06,2324.06,2324.06,80],["2012-05-30",2376.88,2403.29,2271.24,2271.24,1290],["2012-05-31",2376.88,2376.88,2244.83,2297.65,5530],["2012-06-01",2350.47,2403.29,2271.24,2403.29,810],["2012-06-04",2376.88,2376.88,2297.65,2324.06,1010],["2012-06-05",2244.83,2376.88,2244.83,2376.88,6970],["2012-06-06",2403.29,2403.29,2350.47,2376.88,1550],["2012-06-07",2403.29,2403.29,2403.29,2403.29,50],["2012-06-08",2376.88,2376.88,2376.88,2376.88,100],["2012-06-11",2403.29,2403.29,2403.29,2403.29,60],["2012-06-12",2350.47,2350.47,2297.65,2297.65,2760],["2012-06-13",2244.83,2244.83,2244.83,2244.83,610],["2012-06-14",2350.47,2350.47,2218.42,2218.42,430],["2012-06-15",2165.6,2324.06,2165.6,2324.06,900],["2012-06-18",2297.65,2403.29,2271.24,2403.29,660],["2012-06-19",2324.06,2324.06,2324.06,2324.06,1350],["2012-06-20",2244.83,2244.83,2244.83,2244.83,50],["2012-06-21",2350.47,2350.47,2350.47,2350.47,50],["2012-06-22",2244.83,2376.88,2244.83,2376.88,600],["2012-06-25",2297.65,2429.7,2297.65,2297.65,1200],["2012-06-26",2297.65,2297.65,2244.83,2244.83,530],["2012-06-27",2244.83,2244.83,2244.83,2244.83,0],["2012-06-28",2165.6,2350.47,2165.6,2350.47,140],["2012-06-29",2244.83,2376.88,2244.83,2376.88,60],["2012-07-02",2297.65,2297.65,2271.24,2271.24,1190],["2012-07-03",2192.01,2192.01,2192.01,2192.01,450],["2012-07-04",2112.78,2112.78,2112.78,2112.78,850],["2012-07-05",2139.19,2139.19,2059.96,2059.96,1100],["2012-07-06",2139.19,2139.19,2139.19,2139.19,130],["2012-07-09",2139.19,2139.19,2139.19,2139.19,0],["2012-07-10",2059.96,2059.96,2059.96,2059.96,100],["2012-07-11",2112.78,2139.19,2112.78,2139.19,120],["2012-07-12",2218.42,2218.42,2218.42,2218.42,5010],["2012-07-13",2297.65,2297.65,2112.78,2112.78,60],["2012-07-16",2218.42,2218.42,2218.42,2218.42,1130],["2012-07-17",2244.83,2244.83,2218.42,2218.42,560],["2012-07-18",2218.42,2218.42,2218.42,2218.42,1020],["2012-07-19",2218.42,2324.06,2165.6,2218.42,2890],["2012-07-20",2297.65,2297.65,2139.19,2297.65,290],["2012-07-23",2192.01,2192.01,2192.01,2192.01,1900],["2012-07-24",2112.78,2112.78,2112.78,2112.78,520],["2012-07-25",2112.78,2218.42,2086.37,2112.78,1450],["2012-07-26",2218.42,2218.42,2059.96,2059.96,250],["2012-07-27",2139.19,2139.19,2139.19,2139.19,10],["2012-07-30",2139.19,2139.19,2112.78,2112.78,400],["2012-07-31",2059.96,2218.42,2059.96,2112.78,160],["2012-08-01",2059.96,2165.6,2059.96,2165.6,210],["2012-08-02",2086.37,2086.37,2059.96,2059.96,1250],["2012-08-03",2139.19,2139.19,2139.19,2139.19,10],["2012-08-06",2059.96,2059.96,2059.96,2059.96,150],["2012-08-07",2112.78,2112.78,2086.37,2086.37,1200],["2012-08-08",2165.6,2165.6,2086.37,2086.37,220],["2012-08-09",2165.6,2165.6,2112.78,2139.19,220],["2012-08-10",2059.96,2059.96,2059.96,2059.96,120],["2012-08-13",2139.19,2139.19,2059.96,2059.96,480],["2012-08-14",2139.19,2139.19,2139.19,2139.19,820],["2012-08-15",2165.6,2192.01,2059.96,2059.96,190],["2012-08-16",2059.96,2139.19,2059.96,2139.19,130],["2012-08-17",2139.19,2139.19,2139.19,2139.19,40],["2012-08-20",2139.19,2192.01,2059.96,2059.96,2060],["2012-08-21",2086.37,2139.19,2007.14,2007.14,1310],["2012-08-22",2086.37,2086.37,1980.73,1980.73,130],["2012-08-23",2059.96,2059.96,1927.91,1980.73,4590],["2012-08-24",1980.73,1980.73,1927.91,1927.91,300],["2012-08-27",1901.5,1980.73,1848.68,1980.73,5140],["2012-08-28",1901.5,1954.32,1901.5,1954.32,8030],["2012-08-29",1954.32,1954.32,1954.32,1954.32,170],["2012-08-30",2033.55,2033.55,1875.09,1901.5,530],["2012-08-31",1980.73,1980.73,1875.09,1901.5,1660],["2012-09-04",1848.68,1980.73,1848.68,1848.68,180],["2012-09-05",1927.91,1927.91,1795.86,1927.91,30],["2012-09-06",1980.73,2007.14,1875.09,1875.09,920],["2012-09-07",1954.32,1954.32,1954.32,1954.32,1190],["2012-09-10",2033.55,2033.55,2033.55,2033.55,2930],["2012-09-11",2033.55,2112.78,2033.55,2086.37,1080],["2012-09-12",2086.37,2086.37,2086.37,2086.37,1710],["2012-09-13",2086.37,2086.37,2086.37,2086.37,550],["2012-09-14",2112.78,2139.19,2086.37,2112.78,3450],["2012-09-17",2112.78,2112.78,2086.37,2086.37,1530],["2012-09-18",2086.37,2086.37,2059.96,2086.37,330],["2012-09-19",2145.14,2174.53,2115.75,2115.75,20020],["2012-09-20",2174.53,2174.53,2056.98,2056.98,290],["2012-09-21",2145.14,2145.14,2056.98,2056.98,20],["2012-09-24",2056.98,2056.98,1968.83,2056.98,630],["2012-09-25",2056.98,2056.98,2056.98,2056.98,0],["2012-09-26",2056.98,2056.98,2056.98,2056.98,350],["2012-09-27",2056.98,2056.98,2056.98,2056.98,70],["2012-09-28",2056.98,2056.98,2056.98,2056.98,50],["2012-10-01",2056.98,2056.98,2056.98,2056.98,300],["2012-10-02",2056.98,2086.37,2056.98,2086.37,90],["2012-10-03",2145.14,2145.14,2086.37,2086.37,30],["2012-10-04",2086.37,2174.53,1998.21,2086.37,1510],["2012-10-05",2056.98,2056.98,2056.98,2056.98,1000],["2012-10-08",2056.98,2056.98,2027.6,2027.6,1300],["2012-10-09",1968.83,2027.6,1968.83,2027.6,40],["2012-10-10",2056.98,2056.98,1939.44,1998.21,8210],["2012-10-11",2027.6,2027.6,2027.6,2027.6,10],["2012-10-12",1939.44,2027.6,1939.44,2027.6,1210],["2012-10-15",1998.21,2027.6,1968.83,1968.83,160],["2012-10-16",2027.6,2027.6,2027.6,2027.6,10],["2012-10-17",2027.6,2027.6,2027.6,2027.6,0],["2012-10-18",2027.6,2027.6,2027.6,2027.6,20],["2012-10-19",1939.44,1939.44,1939.44,1939.44,10],["2012-10-22",1910.06,1910.06,1880.67,1880.67,2110],["2012-10-23",1821.9,1821.9,1821.9,1821.9,10],["2012-10-24",1910.06,1910.06,1910.06,1910.06,10],["2012-10-25",1821.9,1821.9,1821.9,1821.9,30],["2012-10-26",1792.51,1792.51,1792.51,1792.51,50],["2012-10-29",1792.51,1792.51,1792.51,1792.51,0],["2012-10-30",1733.74,1733.74,1733.74,1733.74,10],["2012-10-31",1792.51,1792.51,1792.51,1792.51,1000],["2012-11-01",1821.9,1821.9,1821.9,1821.9,1400],["2012-11-02",1880.67,1880.67,1880.67,1880.67,10],["2012-11-05",1880.67,1910.06,1880.67,1880.67,720],["2012-11-06",1939.44,1968.83,1939.44,1968.83,20],["2012-11-07",1939.44,1939.44,1910.06,1939.44,850],["2012-11-08",1939.44,2027.6,1939.44,2027.6,3070],["2012-11-09",2056.98,2056.98,1968.83,1968.83,70],["2012-11-12",2056.98,2056.98,2056.98,2056.98,2920],["2012-11-13",2056.98,2056.98,2056.98,2056.98,6590],["2012-11-14",2027.6,2027.6,2027.6,2027.6,50],["2012-11-15",2056.98,2115.75,1968.83,2115.75,810],["2012-11-16",2115.75,2115.75,2115.75,2115.75,0],["2012-11-19",2086.37,2086.37,2086.37,2086.37,500],["2012-11-20",2056.98,2174.53,2056.98,2174.53,9870],["2012-11-21",2203.91,2203.91,2145.14,2174.53,80],["2012-11-22",2262.68,2262.68,2145.14,2233.3,1030],["2012-11-23",2321.45,2321.45,2321.45,2321.45,550],["2012-11-26",2409.61,2409.61,2233.3,2233.3,9530],["2012-11-27",2203.91,2233.3,2203.91,2203.91,4430],["2012-11-28",2174.53,2292.07,2145.14,2262.68,7330],["2012-11-29",2203.91,2203.91,2174.53,2174.53,1060],["2012-11-30",2174.53,2262.68,2174.53,2262.68,2490],["2012-12-03",2321.45,2321.45,2174.53,2233.3,510],["2012-12-04",2145.14,2145.14,2145.14,2145.14,900],["2012-12-05",2174.53,2233.3,2174.53,2233.3,1510],["2012-12-06",2145.14,2233.3,2145.14,2233.3,1000],["2012-12-07",2174.53,2262.68,2174.53,2262.68,330],["2012-12-10",2174.53,2233.3,2174.53,2233.3,2620],["2012-12-11",2233.3,2292.07,2145.14,2292.07,1010],["2012-12-12",2292.07,2321.45,2233.3,2321.45,1080],["2012-12-13",2233.3,2292.07,2233.3,2292.07,7260],["2012-12-14",2203.91,2203.91,2203.91,2203.91,230],["2012-12-17",2145.14,2203.91,2145.14,2203.91,380],["2012-12-18",2145.14,2145.14,2145.14,2145.14,320],["2012-12-19",2203.91,2233.3,2086.37,2203.91,1720],["2012-12-20",2145.14,2262.68,2145.14,2262.68,2480],["2012-12-21",2174.53,2174.53,2174.53,2174.53,10],["2012-12-24",2233.3,2233.3,2145.14,2145.14,260],["2012-12-25",2203.91,2203.91,2056.98,2145.14,3020],["2012-12-26",2056.98,2233.3,2056.98,2233.3,1710],["2012-12-27",2145.14,2203.91,2145.14,2174.53,5190],["2012-12-28",2086.37,2233.3,2086.37,2203.91,11670],["2013-01-02",2233.3,2262.68,2203.91,2262.68,4340],["2013-01-03",2262.68,2262.68,2174.53,2233.3,6990],["2013-01-04",2233.3,2321.45,2233.3,2292.07,11810],["2013-01-07",2321.45,2380.22,2292.07,2292.07,9070],["2013-01-08",2292.07,2380.22,2233.3,2350.84,48150],["2013-01-09",2350.84,2350.84,2321.45,2321.45,2110],["2013-01-10",2292.07,2380.22,2292.07,2380.22,3500],["2013-01-11",2468.38,2468.38,2350.84,2438.99,2280],["2013-01-14",2501.53,2501.53,2345.19,2470.26,3730],["2013-01-15",2470.26,2501.53,2470.26,2470.26,510],["2013-01-16",2564.07,2564.07,2501.53,2501.53,220],["2013-01-17",2532.8,2595.34,2532.8,2532.8,2540],["2013-01-18",2532.8,2532.8,2532.8,2532.8,20600],["2013-01-21",2407.73,2532.8,2407.73,2532.8,650],["2013-01-22",2407.73,2532.8,2407.73,2532.8,7400],["2013-01-23",2657.88,2657.88,2532.8,2532.8,9920],["2013-01-24",2532.8,2595.34,2532.8,2595.34,2370],["2013-01-25",2626.61,2657.88,2626.61,2657.88,3400],["2013-01-28",2689.15,2751.69,2657.88,2657.88,5560],["2013-01-29",2751.69,2751.69,2689.15,2720.42,4210],["2013-01-30",2720.42,2751.69,2720.42,2751.69,7800],["2013-01-31",2689.15,2720.42,2626.61,2626.61,7410],["2013-02-01",2689.15,2720.42,2689.15,2689.15,700],["2013-02-04",2689.15,2689.15,2689.15,2689.15,10000],["2013-02-05",2689.15,2689.15,2689.15,2689.15,6000],["2013-02-06",2689.15,2689.15,2689.15,2689.15,5220],["2013-02-07",2689.15,2689.15,2689.15,2689.15,10500],["2013-02-08",2657.88,2814.22,2657.88,2814.22,11020],["2013-02-18",2626.61,2657.88,2626.61,2657.88,4570],["2013-02-19",2564.07,2782.96,2564.07,2595.34,360],["2013-02-20",2595.34,2595.34,2532.8,2532.8,1440],["2013-02-21",2532.8,2532.8,2532.8,2532.8,380],["2013-02-22",2407.73,2501.53,2407.73,2407.73,830],["2013-02-25",2438.99,2564.07,2438.99,2564.07,210],["2013-02-26",2689.15,2689.15,2438.99,2438.99,6140],["2013-02-27",2313.92,2313.92,2313.92,2313.92,240],["2013-02-28",2313.92,2470.26,2282.65,2470.26,650],["2013-03-01",2313.92,2501.53,2313.92,2376.46,4090],["2013-03-04",2376.46,2376.46,2376.46,2376.46,420],["2013-03-05",2501.53,2501.53,2407.73,2407.73,630],["2013-03-06",2407.73,2407.73,2313.92,2313.92,260],["2013-03-07",2313.92,2438.99,2313.92,2438.99,600],["2013-03-08",2313.92,2564.07,2313.92,2564.07,700],["2013-03-11",2407.73,2564.07,2407.73,2438.99,4010],["2013-03-12",2438.99,2470.26,2313.92,2313.92,1070],["2013-03-13",2438.99,2438.99,2313.92,2313.92,2150],["2013-03-14",2407.73,2407.73,2407.73,2407.73,100],["2013-03-15",2407.73,2407.73,2407.73,2407.73,0],["2013-03-18",2407.73,2470.26,2407.73,2470.26,570],["2013-03-19",2501.53,2501.53,2376.46,2501.53,1160],["2013-03-20",2407.73,2407.73,2407.73,2407.73,510],["2013-03-21",2501.53,2501.53,2438.99,2438.99,1320],["2013-03-22",2470.26,2470.26,2407.73,2407.73,2340],["2013-03-25",2407.73,2470.26,2407.73,2470.26,60],["2013-03-26",2407.73,2407.73,2407.73,2407.73,170],["2013-03-27",2407.73,2501.53,2407.73,2501.53,2500],["2013-03-28",2470.26,2470.26,2470.26,2470.26,640],["2013-03-29",2501.53,2595.34,2407.73,2595.34,2370],["2013-04-01",2626.61,2626.61,2626.61,2626.61,250],["2013-04-02",2626.61,2626.61,2470.26,2470.26,2110],["2013-04-03",2501.53,2501.53,2501.53,2501.53,50],["2013-04-04",2564.07,2564.07,2564.07,2564.07,100],["2013-04-05",2595.34,2595.34,2470.26,2470.26,380],["2013-04-08",2438.99,2564.07,2438.99,2564.07,320],["2013-04-09",2564.07,2595.34,2470.26,2595.34,1140],["2013-04-10",2470.26,2470.26,2438.99,2438.99,1100],["2013-04-11",2407.73,2564.07,2407.73,2564.07,1110],["2013-04-12",2407.73,2532.8,2407.73,2532.8,1640],["2013-04-15",2532.8,2532.8,2532.8,2532.8,0],["2013-04-16",2376.46,2501.53,2376.46,2376.46,2580],["2013-04-17",2470.26,2470.26,2470.26,2470.26,110],["2013-04-18",2438.99,2501.53,2438.99,2501.53,4550],["2013-04-22",2438.99,2532.8,2438.99,2532.8,200],["2013-04-23",2532.8,2532.8,2438.99,2532.8,190],["2013-04-24",2438.99,2438.99,2438.99,2438.99,200],["2013-04-25",2438.99,2595.34,2438.99,2501.53,12590],["2013-04-26",2564.07,2564.07,2564.07,2564.07,300],["2013-05-02",2564.07,2689.15,2564.07,2689.15,8980],["2013-05-03",2720.42,2751.69,2657.88,2657.88,3220],["2013-05-06",2720.42,2782.96,2657.88,2657.88,6850],["2013-05-07",2657.88,2720.42,2657.88,2720.42,5770],["2013-05-08",2626.61,2782.96,2626.61,2657.88,8150],["2013-05-09",2626.61,2782.96,2626.61,2689.15,10260],["2013-05-10",2782.96,2876.76,2689.15,2876.76,13520],["2013-05-13",2939.3,3001.84,2939.3,2939.3,2010],["2013-05-14",2814.22,2939.3,2782.96,2908.03,2120],["2013-05-15",2908.03,2970.57,2876.76,2970.57,2270],["2013-05-16",2939.3,3033.11,2908.03,2970.57,2130],["2013-05-17",2970.57,3001.84,2908.03,2970.57,2640],["2013-05-20",3033.11,3033.11,2814.22,3001.84,340],["2013-05-21",3095.65,3126.92,3001.84,3064.38,2360],["2013-05-22",3064.38,3095.65,3064.38,3064.38,2260],["2013-05-23",3064.38,3064.38,3064.38,3064.38,2450],["2013-05-24",3064.38,3126.92,3064.38,3095.65,2810],["2013-05-27",3064.38,3126.92,3064.38,3126.92,450],["2013-05-28",3126.92,3220.72,3064.38,3126.92,1920],["2013-05-29",3220.72,3220.72,3095.65,3189.45,11430],["2013-05-30",3189.45,3283.26,3158.19,3220.72,1480],["2013-05-31",3251.99,3314.53,3251.99,3283.26,5140],["2013-06-03",3283.26,3314.53,3251.99,3314.53,1300],["2013-06-04",3314.53,3345.8,3251.99,3251.99,680],["2013-06-05",3283.26,3314.53,3251.99,3283.26,870],["2013-06-06",3345.8,3439.61,3283.26,3314.53,2160],["2013-06-07",3314.53,3408.34,3283.26,3377.07,4100],["2013-06-10",3439.61,3470.88,3314.53,3439.61,1110],["2013-06-11",3377.07,3470.88,3377.07,3377.07,170],["2013-06-12",3377.07,3470.88,3377.07,3470.88,790],["2013-06-13",3408.34,3502.15,3314.53,3470.88,2650],["2013-06-14",3377.07,3470.88,3377.07,3470.88,120],["2013-06-17",3439.61,3439.61,3377.07,3439.61,7400],["2013-06-18",3345.8,3439.61,3345.8,3439.61,210],["2013-06-19",3345.8,3470.88,3345.8,3439.61,1580],["2013-06-20",3470.88,3502.15,3408.34,3470.88,110],["2013-06-21",3439.61,3595.95,3377.07,3439.61,5500],["2013-06-24",3408.34,3658.49,3314.53,3408.34,1840],["2013-06-25",3377.07,3439.61,3220.72,3283.26,2180],["2013-06-26",3283.26,3410.77,3283.26,3378.89,640],["2013-06-27",3315.14,3378.89,3315.14,3378.89,230],["2013-06-28",3187.63,3347.01,3187.63,3315.14,70],["2013-07-01",3187.63,3538.27,3187.63,3347.01,5280],["2013-07-02",3187.63,3347.01,3187.63,3347.01,520],["2013-07-03",3283.26,3315.14,3283.26,3315.14,280],["2013-07-04",3092.0,3347.01,3092.0,3283.26,250],["2013-07-05",3251.39,3283.26,3251.39,3283.26,30],["2013-07-08",3474.52,3474.52,3251.39,3315.14,510],["2013-07-09",3378.89,3410.77,3251.39,3315.14,170],["2013-07-10",3315.14,3410.77,3251.39,3315.14,860],["2013-07-11",3283.26,3283.26,3283.26,3283.26,340],["2013-07-12",3283.26,3315.14,3251.39,3315.14,70],["2013-07-15",3283.26,3410.77,3251.39,3251.39,220],["2013-07-16",3283.26,3315.14,3251.39,3283.26,1240],["2013-07-17",3283.26,3315.14,3219.51,3283.26,260],["2013-07-18",3315.14,3347.01,3219.51,3219.51,520],["2013-07-19",3251.39,3251.39,3187.63,3219.51,730],["2013-07-22",3219.51,3251.39,3219.51,3251.39,1190],["2013-07-23",3251.39,3251.39,3251.39,3251.39,10],["2013-07-24",3219.51,3251.39,3219.51,3251.39,80],["2013-07-25",3251.39,3251.39,3251.39,3251.39,10],["2013-07-26",3251.39,3251.39,3123.88,3251.39,340],["2013-07-29",3251.39,3251.39,3219.51,3219.51,900],["2013-07-30",3219.51,3219.51,3060.13,3219.51,530],["2013-07-31",3123.88,3187.63,3123.88,3187.63,360],["2013-08-01",3092.0,3187.63,3092.0,3187.63,1160],["2013-08-02",3092.0,3092.0,3092.0,3092.0,470],["2013-08-05",3092.0,3092.0,3092.0,3092.0,20],["2013-08-06",3092.0,3219.51,3028.25,3028.25,1020],["2013-08-07",3187.63,3187.63,3028.25,3092.0,110],["2013-08-08",3092.0,3092.0,3092.0,3092.0,60],["2013-08-09",3028.25,3092.0,3028.25,3092.0,90],["2013-08-12",2932.62,3092.0,2932.62,3092.0,120],["2013-08-13",2900.75,3092.0,2900.75,3092.0,150],["2013-08-14",2900.75,3092.0,2900.75,3060.13,50],["2013-08-15",3060.13,3060.13,2868.87,2868.87,1160],["2013-08-16",2964.5,3028.25,2741.36,3028.25,910],["2013-08-19",2868.87,2868.87,2868.87,2868.87,1050],["2013-08-20",2773.24,2773.24,2773.24,2773.24,160],["2013-08-21",2773.24,2868.87,2773.24,2836.99,1030],["2013-08-22",2773.24,2836.99,2773.24,2836.99,1150],["2013-08-23",2773.24,2900.75,2773.24,2900.75,40],["2013-08-26",2709.49,2709.49,2709.49,2709.49,160],["2013-08-27",2613.86,2868.87,2613.86,2709.49,310],["2013-08-28",2645.74,2645.74,2645.74,2645.74,630],["2013-08-29",2645.74,2645.74,2645.74,2645.74,290],["2013-08-30",2581.98,2709.49,2581.98,2709.49,280],["2013-09-03",2677.61,2868.87,2677.61,2805.12,980],["2013-09-04",2709.49,2805.12,2677.61,2805.12,180],["2013-09-05",2773.24,2773.24,2677.61,2773.24,210],["2013-09-06",2773.24,2773.24,2741.36,2741.36,50],["2013-09-09",2773.24,2805.12,2709.49,2773.24,20310],["2013-09-10",2709.49,2773.24,2709.49,2773.24,30],["2013-09-11",2773.24,2964.5,2613.86,2613.86,13020],["2013-09-12",2773.24,2773.24,2773.24,2773.24,10],["2013-09-13",2773.24,2773.24,2773.24,2773.24,170],["2013-09-16",2773.24,2964.5,2773.24,2964.5,300],["2013-09-17",2932.62,3155.76,2836.99,3123.88,5190],["2013-09-18",3123.88,3123.88,3123.88,3123.88,0],["2013-09-19",3123.88,3123.88,3123.88,3123.88,0],["2013-09-20",3155.76,3155.76,2932.62,3155.76,180],["2013-09-23",3219.51,3219.51,3219.51,3219.51,20],["2013-09-24",3219.51,3219.51,3219.51,3219.51,0],["2013-09-25",3219.51,3219.51,3219.51,3219.51,0],["2013-09-26",3219.51,3219.51,3219.51,3219.51,0],["2013-09-27",3219.51,3219.51,3219.51,3219.51,0],["2013-09-30",3315.14,3315.14,3315.14,3315.14,10],["2013-10-01",3092.0,3315.14,3092.0,3315.14,1300],["2013-10-02",3315.14,3315.14,3315.14,3315.14,0],["2013-10-03",3315.14,3315.14,3315.14,3315.14,0],["2013-10-04",3315.14,3315.14,3315.14,3315.14,0],["2013-10-07",3283.26,3283.26,3283.26,3283.26,100],["2013-10-08",3060.13,3187.63,3060.13,3187.63,230],["2013-10-09",3283.26,3410.77,3283.26,3410.77,80],["2013-10-10",3410.77,3410.77,3187.63,3187.63,20],["2013-10-11",3187.63,3187.63,3187.63,3187.63,0],["2013-10-14",3187.63,3187.63,3187.63,3187.63,0],["2013-10-15",3187.63,3187.63,3187.63,3187.63,50],["2013-10-16",3187.63,3187.63,3187.63,3187.63,0],["2013-10-17",3187.63,3251.39,2996.38,3155.76,530],["2013-10-18",3315.14,3315.14,2964.5,3283.26,280],["2013-10-21",3092.0,3219.51,3092.0,3219.51,120],["2013-10-22",2996.38,3187.63,2996.38,3187.63,20],["2013-10-23",2964.5,3123.88,2964.5,3123.88,310],["2013-10-24",3123.88,3123.88,3123.88,3123.88,0],["2013-10-25",2932.62,2932.62,2932.62,2932.62,50],["2013-10-28",2741.36,2741.36,2741.36,2741.36,110],["2013-10-29",2900.75,2900.75,2900.75,2900.75,20],["2013-10-30",3028.25,3028.25,2741.36,2964.5,120],["2013-10-31",2773.24,2932.62,2773.24,2932.62,170],["2013-11-01",2741.36,2900.75,2741.36,2741.36,40],["2013-11-04",2581.98,2581.98,2581.98,2581.98,60],["2013-11-05",2677.61,2677.61,2677.61,2677.61,750],["2013-11-06",2805.12,2805.12,2773.24,2805.12,1340],["2013-11-07",2868.87,2868.87,2868.87,2868.87,240],["2013-11-08",2868.87,2964.5,2741.36,2964.5,170],["2013-11-11",2964.5,2964.5,2964.5,2964.5,0],["2013-11-12",2868.87,2964.5,2868.87,2964.5,70],["2013-11-13",2964.5,2964.5,2964.5,2964.5,10],["2013-11-14",2964.5,2964.5,2964.5,2964.5,120],["2013-11-15",2964.5,2964.5,2773.24,2805.12,2140],["2013-11-18",2677.61,2964.5,2677.61,2964.5,80],["2013-11-19",2836.99,2836.99,2836.99,2836.99,50],["2013-11-20",2836.99,3028.25,2741.36,3028.25,1990],["2013-11-21",3092.0,3123.88,2868.87,2868.87,7850],["2013-11-22",2932.62,2932.62,2932.62,2932.62,10],["2013-11-25",3123.88,3123.88,2932.62,3092.0,2050],["2013-11-26",3092.0,3283.26,3092.0,3283.26,5070],["2013-11-27",3506.4,3506.4,3060.13,3506.4,19160],["2013-11-28",3315.14,3633.9,3283.26,3570.15,9120],["2013-11-29",3506.4,3729.53,3347.01,3347.01,7810],["2013-12-02",3506.4,3506.4,3187.63,3506.4,3010],["2013-12-03",3602.03,3729.53,3602.03,3729.53,2930],["2013-12-04",3506.4,3825.16,3474.52,3825.16,370],["2013-12-05",3729.53,3793.28,3570.15,3793.28,1560],["2013-12-06",3538.27,3825.16,3538.27,3825.16,3050],["2013-12-09",3570.15,3761.41,3570.15,3761.41,210],["2013-12-10",3506.4,3506.4,3506.4,3506.4,700],["2013-12-11",3283.26,3602.03,3283.26,3474.52,12080],["2013-12-12",3283.26,3506.4,3251.39,3506.4,1610],["2013-12-13",3474.52,3474.52,3474.52,3474.52,620],["2013-12-16",3251.39,3474.52,3251.39,3474.52,10360],["2013-12-17",3251.39,3474.52,3251.39,3410.77,9300],["2013-12-18",3187.63,3378.89,3187.63,3347.01,2300],["2013-12-19",3187.63,3283.26,3155.76,3283.26,470],["2013-12-20",3315.14,3315.14,3187.63,3315.14,190],["2013-12-23",3251.39,3378.89,3219.51,3347.01,70110],["2013-12-24",3347.01,3474.52,3347.01,3474.52,13810],["2013-12-25",3474.52,3506.4,3474.52,3506.4,6810],["2013-12-26",3538.27,3570.15,3538.27,3538.27,5190],["2013-12-27",3506.4,3602.03,3506.4,3602.03,3900],["2013-12-30",3665.78,3729.53,3633.9,3729.53,5600],["2013-12-31",3888.91,3888.91,3474.52,3729.53,16060],["2014-01-02",3729.53,3793.28,3474.52,3729.53,9640],["2014-01-03",3474.52,3729.53,3474.52,3697.65,5540],["2014-01-06",3506.4,3857.04,3506.4,3729.53,3250],["2014-01-07",3474.52,3665.78,3474.52,3665.78,160],["2014-01-08",3410.77,3825.16,3410.77,3825.16,4940],["2014-01-09",3570.15,3793.28,3570.15,3761.41,3460],["2014-01-10",3825.16,3825.16,3506.4,3665.78,7090],["2014-01-13",3761.41,3761.41,3410.77,3633.9,560],["2014-01-14",3442.64,3633.9,3410.77,3633.9,2110],["2014-01-15",3442.64,3665.78,3410.77,3633.9,19110],["2014-01-16",3697.65,3825.16,3410.77,3570.15,3090],["2014-01-17",3538.27,3538.27,3347.01,3506.4,2360],["2014-01-20",3538.27,3538.27,3283.26,3442.64,3240],["2014-01-21",3283.26,3665.78,3219.51,3665.78,4870],["2014-01-22",3665.78,3665.78,3410.77,3602.03,6170],["2014-01-23",3378.89,3570.15,3378.89,3570.15,1620],["2014-01-24",3474.52,3570.15,3347.01,3538.27,9650],["2014-01-27",3506.4,3665.78,3315.14,3665.78,5880],["2014-02-06",3825.16,3825.16,3410.77,3410.77,8120],["2014-02-07",3410.77,3602.03,3347.01,3347.01,1850],["2014-02-10",3506.4,3506.4,3347.01,3474.52,1700],["2014-02-11",3506.4,3506.4,3347.01,3474.52,510],["2014-02-12",3442.64,3697.65,3378.89,3665.78,7820],["2014-02-13",3633.9,3665.78,3474.52,3665.78,6180],["2014-02-14",3665.78,3665.78,3474.52,3665.78,1860],["2014-02-17",3665.78,3920.79,3442.64,3474.52,2120],["2014-02-18",3474.52,3665.78,3442.64,3633.9,1260],["2014-02-19",3474.52,3665.78,3474.52,3665.78,4320],["2014-02-20",3665.78,3665.78,3442.64,3602.03,580],["2014-02-21",3442.64,3570.15,3442.64,3570.15,210],["2014-02-24",3570.15,3633.9,3474.52,3633.9,1630],["2014-02-25",3633.9,3825.16,3506.4,3793.28,3620],["2014-02-26",3793.28,3793.28,3538.27,3729.53,480],["2014-02-27",3825.16,3984.54,3474.52,3888.91,4940],["2014-02-28",3888.91,4112.05,3633.9,4080.17,8490],["2014-03-03",4080.17,4239.55,3825.16,4080.17,2050],["2014-03-04",3825.16,4016.42,3825.16,3984.54,2130],["2014-03-05",3952.67,3984.54,3793.28,3793.28,3210],["2014-03-06",3825.16,3825.16,3729.53,3729.53,100],["2014-03-07",3888.91,3888.91,3761.41,3857.04,300],["2014-03-10",3657.53,4089.79,3591.03,3823.79,11990],["2014-03-11",3923.54,4023.29,3823.79,3990.04,1810],["2014-03-12",4156.29,4222.79,3857.04,4089.79,970],["2014-03-13",4123.04,4123.04,3857.04,4089.79,1280],["2014-03-14",4289.29,4289.29,3857.04,3857.04,90],["2014-03-17",4056.54,4089.79,3790.54,3956.79,1760],["2014-03-18",3990.04,3990.04,3890.29,3956.79,190],["2014-03-19",3990.04,3990.04,3890.29,3956.79,1300],["2014-03-20",3990.04,3990.04,3890.29,3956.79,1210],["2014-03-21",3890.29,3990.04,3890.29,3990.04,1270],["2014-03-24",4089.79,4089.79,3890.29,4023.29,1730],["2014-03-25",3990.04,4023.29,3990.04,4023.29,100],["2014-03-26",3990.04,3990.04,3923.54,3990.04,350],["2014-03-27",3923.54,3923.54,3724.03,3790.54,10050],["2014-03-28",3657.53,3990.04,3557.78,3790.54,10330],["2014-03-31",3956.79,3956.79,3956.79,3956.79,220],["2014-04-01",3956.79,3956.79,3823.79,3823.79,60],["2014-04-02",3657.53,3823.79,3591.03,3823.79,6590],["2014-04-03",3823.79,3956.79,3823.79,3956.79,1550],["2014-04-04",3724.03,3923.54,3724.03,3923.54,150],["2014-04-07",3857.04,3857.04,3857.04,3857.04,60],["2014-04-08",3657.53,3923.54,3657.53,3890.29,780],["2014-04-10",3890.29,3890.29,3724.03,3823.79,80],["2014-04-11",3857.04,3857.04,3557.78,3757.29,5350],["2014-04-14",3857.04,3990.04,3591.03,3757.29,15260],["2014-04-15",3591.03,3990.04,3524.53,3990.04,15330],["2014-04-16",3724.03,3724.03,3724.03,3724.03,70],["2014-04-17",3491.28,3890.29,3491.28,3890.29,520],["2014-04-18",3624.28,3890.29,3624.28,3624.28,5040],["2014-04-21",3491.28,3790.54,3424.78,3424.78,23470],["2014-04-22",3624.28,3624.28,3524.53,3624.28,80],["2014-04-23",3624.28,3724.03,3624.28,3724.03,50],["2014-04-24",3724.03,3724.03,3724.03,3724.03,0],["2014-04-25",3491.28,3657.53,3491.28,3657.53,16950],["2014-04-28",3657.53,3657.53,3657.53,3657.53,0],["2014-04-29",3424.78,3823.79,3424.78,3823.79,2630],["2014-05-05",3823.79,3823.79,3657.53,3823.79,130],["2014-05-06",3690.78,3990.04,3690.78,3757.29,2170],["2014-05-07",3757.29,3757.29,3757.29,3757.29,50],["2014-05-08",3724.03,3724.03,3724.03,3724.03,90],["2014-05-09",3724.03,3956.79,3724.03,3923.54,1370],["2014-05-12",3790.54,3790.54,3790.54,3790.54,530],["2014-05-13",3823.79,4023.29,3790.54,3790.54,170],["2014-05-14",3790.54,3790.54,3557.78,3757.29,4910],["2014-05-15",3757.29,3757.29,3757.29,3757.29,60],["2014-05-16",3524.53,3757.29,3524.53,3690.78,1390],["2014-05-19",3458.03,3757.29,3458.03,3757.29,4200],["2014-05-20",3757.29,3757.29,3757.29,3757.29,0],["2014-05-21",3557.78,3724.03,3524.53,3724.03,1660],["2014-05-22",3724.03,3724.03,3724.03,3724.03,0],["2014-05-23",3491.28,3657.53,3491.28,3591.03,3590],["2014-05-26",3424.78,3557.78,3358.28,3557.78,4830],["2014-05-27",3524.53,3757.29,3524.53,3757.29,4270],["2014-05-28",3591.03,3657.53,3524.53,3657.53,2070],["2014-05-29",3657.53,3657.53,3424.78,3624.28,4640],["2014-05-30",3591.03,3624.28,3591.03,3624.28,1000],["2014-06-02",3726.86,3726.86,3726.86,3726.86,200],["2014-06-03",3521.71,3658.48,3487.52,3487.52,4890],["2014-06-04",3350.75,3350.75,3350.75,3350.75,20],["2014-06-05",3555.9,3555.9,3350.75,3350.75,30],["2014-06-06",3350.75,3521.71,3248.18,3521.71,150],["2014-06-09",3487.52,3658.48,3350.75,3555.9,2240],["2014-06-10",3555.9,3555.9,3555.9,3555.9,0],["2014-06-11",3384.94,3384.94,3384.94,3384.94,50],["2014-06-12",3555.9,3555.9,3555.9,3555.9,110],["2014-06-13",3316.56,3384.94,3316.56,3384.94,260],["2014-06-16",3453.33,3521.71,3453.33,3521.71,150],["2014-06-17",3487.52,3555.9,3419.14,3487.52,5030],["2014-06-18",3555.9,3555.9,3555.9,3555.9,200],["2014-06-19",3590.09,3624.28,3384.94,3384.94,180],["2014-06-20",3384.94,3453.33,3384.94,3453.33,1620],["2014-06-23",3384.94,3521.71,3384.94,3521.71,460],["2014-06-24",3419.14,3521.71,3419.14,3521.71,1200],["2014-06-25",3521.71,3521.71,3521.71,3521.71,0],["2014-06-26",3419.14,3419.14,3384.94,3384.94,700],["2014-06-27",3350.75,3487.52,3350.75,3487.52,4470],["2014-06-30",3419.14,3624.28,3350.75,3624.28,2430],["2014-07-01",3624.28,3658.48,3419.14,3624.28,510],["2014-07-02",3624.28,3624.28,3624.28,3624.28,300],["2014-07-03",3453.33,3624.28,3419.14,3624.28,6040],["2014-07-04",3487.52,3624.28,3384.94,3384.94,9920],["2014-07-07",3590.09,3590.09,3590.09,3590.09,50],["2014-07-08",3419.14,3590.09,3350.75,3590.09,50],["2014-07-09",3350.75,3590.09,3350.75,3590.09,1260],["2014-07-10",3419.14,3590.09,3384.94,3590.09,3020],["2014-07-11",3555.9,3726.86,3453.33,3658.48,1010],["2014-07-14",3726.86,3726.86,3658.48,3658.48,180],["2014-07-15",3555.9,3658.48,3521.71,3658.48,3490],["2014-07-16",3658.48,3692.67,3658.48,3692.67,2750],["2014-07-17",3487.52,3692.67,3487.52,3658.48,3240],["2014-07-18",3658.48,3658.48,3658.48,3658.48,220],["2014-07-21",3726.86,3761.05,3658.48,3658.48,510],["2014-07-22",3521.71,3624.28,3521.71,3624.28,90],["2014-07-23",3624.28,3624.28,3624.28,3624.28,60],["2014-07-24",3624.28,3624.28,3487.52,3624.28,930],["2014-07-25",3521.71,3624.28,3521.71,3624.28,280],["2014-07-28",3624.28,3863.62,3521.71,3521.71,1630],["2014-07-29",3453.33,3590.09,3453.33,3487.52,3090],["2014-07-30",3590.09,3658.48,3453.33,3624.28,3180],["2014-07-31",3624.28,3624.28,3624.28,3624.28,850],["2014-08-01",3624.28,3726.86,3487.52,3692.67,1970],["2014-08-04",3590.09,3590.09,3590.09,3590.09,230],["2014-08-05",3590.09,3590.09,3590.09,3590.09,0],["2014-08-06",3590.09,3761.05,3590.09,3761.05,1650],["2014-08-07",3761.05,3761.05,3761.05,3761.05,0],["2014-08-08",3658.48,3658.48,3658.48,3658.48,260],["2014-08-11",3521.71,3726.86,3521.71,3521.71,1120],["2014-08-12",3692.67,3692.67,3521.71,3658.48,40],["2014-08-13",3658.48,3658.48,3521.71,3521.71,290],["2014-08-14",3658.48,3658.48,3658.48,3658.48,60],["2014-08-15",3521.71,3521.71,3521.71,3521.71,400],["2014-08-18",3521.71,3590.09,3521.71,3590.09,2190],["2014-08-19",3453.33,3453.33,3453.33,3453.33,1000],["2014-08-20",3487.52,3555.9,3487.52,3555.9,30],["2014-08-21",3590.09,3726.86,3590.09,3658.48,1100],["2014-08-22",3590.09,3726.86,3487.52,3487.52,1040],["2014-08-25",3692.67,3692.67,3521.71,3624.28,220],["2014-08-26",3624.28,3624.28,3624.28,3624.28,0],["2014-08-27",3624.28,3624.28,3521.71,3521.71,1050],["2014-08-28",3487.52,3692.67,3487.52,3658.48,1100],["2014-08-29",3658.48,3658.48,3658.48,3658.48,300],["2014-09-03",3624.28,3624.28,3590.09,3590.09,910],["2014-09-04",3761.05,3761.05,3521.71,3692.67,4480],["2014-09-05",3590.09,3761.05,3590.09,3761.05,2240],["2014-09-08",3761.05,3761.05,3761.05,3761.05,1790],["2014-09-09",3590.09,3726.86,3555.9,3555.9,170],["2014-09-10",3761.05,3761.05,3487.52,3521.71,210],["2014-09-11",3692.67,3692.67,3692.67,3692.67,140],["2014-09-12",3692.67,3692.67,3692.67,3692.67,3200],["2014-09-15",3761.05,3863.62,3555.9,3863.62,2980],["2014-09-16",3829.43,3829.43,3624.28,3761.05,690],["2014-09-17",3590.09,3932.01,3590.09,3897.81,7250],["2014-09-18",3897.81,3897.81,3658.48,3658.48,1000],["2014-09-19",3897.81,3897.81,3624.28,3692.67,1110],["2014-09-22",3692.67,3692.67,3624.28,3624.28,12000],["2014-09-23",3692.67,3726.86,3590.09,3726.86,820],["2014-09-24",3761.05,3897.81,3761.05,3897.81,1060],["2014-09-25",3658.48,4068.77,3658.48,4034.58,2070],["2014-09-26",3761.05,3761.05,3761.05,3761.05,50],["2014-09-29",3863.62,3966.2,3624.28,3932.01,1390],["2014-09-30",3932.01,4034.58,3692.67,3897.81,1240],["2014-10-01",3897.81,4102.96,3658.48,4000.39,1000],["2014-10-02",4034.58,4034.58,3726.86,4000.39,230],["2014-10-03",3726.86,3863.62,3726.86,3863.62,1110],["2014-10-06",3692.67,4034.58,3692.67,3897.81,1230],["2014-10-07",4000.39,4000.39,3897.81,3932.01,380],["2014-10-08",4102.96,4137.15,3761.05,3932.01,2710],["2014-10-09",3726.86,3932.01,3726.86,3932.01,30],["2014-10-10",3932.01,4102.96,3761.05,4000.39,930],["2014-10-13",3966.2,3966.2,3966.2,3966.2,50],["2014-10-14",3966.2,3966.2,3726.86,3932.01,110],["2014-10-15",4068.77,4068.77,3726.86,3726.86,120],["2014-10-16",3932.01,3932.01,3932.01,3932.01,20],["2014-10-17",3897.81,3932.01,3897.81,3932.01,120],["2014-10-20",3932.01,3932.01,3932.01,3932.01,100],["2014-10-21",3932.01,4205.54,3932.01,4171.35,4240],["2014-10-22",4171.35,4444.88,3932.01,4376.49,2550],["2014-10-23",4376.49,4410.69,4376.49,4410.69,130],["2014-10-24",4410.69,4547.45,4102.96,4479.07,3490],["2014-10-27",4513.26,4615.83,4171.35,4342.3,980],["2014-10-28",4479.07,4513.26,4068.77,4342.3,800],["2014-10-29",4444.88,4444.88,4444.88,4444.88,10],["2014-10-30",4171.35,4376.49,4137.15,4376.49,60],["2014-10-31",4102.96,4376.49,4102.96,4376.49,580],["2014-11-03",4444.88,4581.64,4444.88,4581.64,1470],["2014-11-04",4308.11,4479.07,4308.11,4410.69,2020],["2014-11-05",4137.15,4376.49,4102.96,4273.92,1990],["2014-11-06",4273.92,4547.45,4273.92,4479.07,3570],["2014-11-07",4479.07,4479.07,4479.07,4479.07,100],["2014-11-10",4205.54,4342.3,4171.35,4171.35,1250],["2014-11-11",3966.2,4205.54,3966.2,4205.54,350],["2014-11-12",4342.3,4342.3,3966.2,3966.2,1320],["2014-11-13",4205.54,4205.54,3795.24,4137.15,200],["2014-11-14",4137.15,4205.54,3897.81,4171.35,250],["2014-11-17",4171.35,4376.49,4171.35,4239.73,390],["2014-11-18",4171.35,4171.35,4171.35,4171.35,170],["2014-11-19",4000.39,4410.69,4000.39,4273.92,790],["2014-11-20",4034.58,4342.3,4000.39,4342.3,5830],["2014-11-21",4376.49,4376.49,4376.49,4376.49,1250],["2014-11-24",4376.49,4376.49,4376.49,4376.49,0],["2014-11-25",4102.96,4342.3,4102.96,4342.3,2420],["2014-11-26",4342.3,4342.3,4068.77,4068.77,3130],["2014-11-27",4273.92,4273.92,3897.81,3897.81,690],["2014-11-28",4137.15,4137.15,3932.01,4102.96,6030],["2014-12-01",4102.96,4342.3,3897.81,4239.73,5080],["2014-12-02",4239.73,4239.73,4239.73,4239.73,270],["2014-12-03",4239.73,4239.73,4239.73,4239.73,240],["2014-12-04",4239.73,4239.73,4239.73,4239.73,220],["2014-12-05",4239.73,4376.49,4239.73,4376.49,740],["2014-12-08",4273.92,4444.88,4102.96,4273.92,14350],["2014-12-09",4102.96,4273.92,4000.39,4273.92,2740],["2014-12-10",4444.88,4444.88,4000.39,4239.73,5520],["2014-12-11",4000.39,4239.73,4000.39,4239.73,5150],["2014-12-12",4102.96,4205.54,4102.96,4171.35,8500],["2014-12-15",4034.58,4034.58,4034.58,4034.58,100],["2014-12-16",4102.96,4102.96,3966.2,4102.96,60],["2014-12-17",4239.73,4376.49,3829.43,3829.43,250],["2014-12-18",4068.77,4068.77,3761.05,4068.77,60],["2014-12-19",4171.35,4342.3,3829.43,4102.96,220],["2014-12-22",4102.96,4376.49,3829.43,4342.3,2730],["2014-12-23",4410.69,4410.69,4068.77,4068.77,1400],["2014-12-24",4273.92,4273.92,3829.43,3829.43,140],["2014-12-25",3795.24,4068.77,3795.24,4034.58,2160],["2014-12-26",4068.77,4102.96,4068.77,4102.96,450],["2014-12-29",4102.96,4308.11,3829.43,3863.62,2120],["2014-12-30",4102.96,4102.96,3829.43,4068.77,50],["2014-12-31",4102.96,4342.3,3829.43,4342.3,1110],["2015-01-05",4342.3,4444.88,4102.96,4102.96,2350],["2015-01-06",4102.96,4342.3,4000.39,4000.39,2150],["2015-01-07",4000.39,4273.92,3966.2,3966.2,380],["2015-01-08",4000.39,4239.73,4000.39,4239.73,1540],["2015-01-09",4239.73,4376.49,4034.58,4376.49,1410],["2015-01-12",4102.96,4376.49,4102.96,4376.49,120],["2015-01-13",4102.96,4239.73,4102.96,4239.73,60],["2015-01-14",4376.49,4376.49,4102.96,4342.3,1020],["2015-01-15",4068.77,4342.3,4068.77,4342.3,280],["2015-01-16",4102.96,4308.11,4102.96,4308.11,1610],["2015-01-19",4410.69,4410.69,4102.96,4273.92,130],["2015-01-20",4273.92,4444.88,4102.96,4342.3,1000],["2015-01-21",4068.77,4273.92,4068.77,4273.92,30],["2015-01-22",4034.58,4239.73,4034.58,4239.73,20],["2015-01-23",4308.11,4342.3,4308.11,4308.11,260],["2015-01-26",4034.58,4273.92,4034.58,4273.92,390],["2015-01-27",4273.92,4273.92,4034.58,4034.58,220],["2015-01-28",4273.92,4273.92,3966.2,4205.54,130],["2015-01-29",4205.54,4205.54,4102.96,4171.35,310],["2015-01-30",4376.49,4410.69,4171.35,4410.69,3210],["2015-02-02",4444.88,4444.88,4102.96,4376.49,60],["2015-02-03",4102.96,4410.69,4102.96,4410.69,770],["2015-02-04",4102.96,4410.69,4102.96,4410.69,530],["2015-02-05",4137.15,4444.88,4137.15,4444.88,1340],["2015-02-06",4137.15,4376.49,4137.15,4376.49,810],["2015-02-09",4444.88,4444.88,4102.96,4342.3,6490],["2015-02-10",4273.92,4273.92,4273.92,4273.92,20],["2015-02-11",4342.3,4444.88,4308.11,4308.11,200],["2015-02-12",4034.58,4342.3,4034.58,4308.11,2190],["2015-02-13",4068.77,4239.73,4034.58,4239.73,1570],["2015-02-24",4239.73,4239.73,4239.73,4239.73,0],["2015-02-25",4034.58,4205.54,4034.58,4205.54,130],["2015-02-26",4205.54,4205.54,4205.54,4205.54,160],["2015-02-27",4171.35,4376.49,4171.35,4376.49,1810],["2015-03-02",4102.96,4376.49,4102.96,4308.11,1240],["2015-03-03",4102.96,4273.92,4034.58,4239.73,1250],["2015-03-04",4171.35,4171.35,4171.35,4171.35,10],["2015-03-05",4273.92,4273.92,3966.2,3966.2,70],["2015-03-06",4137.15,4171.35,3966.2,4171.35,2210],["2015-03-09",4137.15,4137.15,4137.15,4137.15,10],["2015-03-10",3966.2,3966.2,3966.2,3966.2,60],["2015-03-11",3966.2,3966.2,3863.62,3863.62,770],["2015-03-12",4102.96,4102.96,4068.77,4102.96,340],["2015-03-13",3829.43,3829.43,3829.43,3829.43,20],["2015-03-16",3761.05,4034.58,3761.05,4034.58,30],["2015-03-17",3966.2,4171.35,3932.01,4137.15,560],["2015-03-18",4102.96,4308.11,4102.96,4239.73,230],["2015-03-19",4273.92,4513.26,4273.92,4444.88,1120],["2015-03-20",4444.88,4444.88,4444.88,4444.88,540],["2015-03-23",4444.88,4444.88,4444.88,4444.88,250],["2015-03-24",4137.15,4308.11,4137.15,4308.11,460],["2015-03-25",4034.58,4239.73,4034.58,4239.73,2750],["2015-03-26",4376.49,4376.49,3966.2,4308.11,2610],["2015-03-27",4376.49,4410.69,4034.58,4308.11,590],["2015-03-30",4308.11,4410.69,4034.58,4102.96,770],["2015-03-31",4239.73,4239.73,3863.62,4239.73,1050],["2015-04-01",4034.58,4239.73,3966.2,4239.73,2030],["2015-04-02",4000.39,4000.39,3966.2,3966.2,60],["2015-04-03",4137.15,4137.15,3829.43,4102.96,330],["2015-04-06",4137.15,4137.15,3829.43,4068.77,7880],["2015-04-07",3932.01,4205.54,3932.01,4205.54,1610],["2015-04-08",4000.39,4137.15,4000.39,4137.15,410],["2015-04-09",4102.96,4273.92,4000.39,4102.96,1320],["2015-04-10",4171.35,4239.73,4000.39,4205.54,420],["2015-04-13",4205.54,4376.49,4000.39,4171.35,390],["2015-04-14",4205.54,4239.73,4205.54,4239.73,250],["2015-04-15",4102.96,4308.11,4034.58,4273.92,810],["2015-04-16",4273.92,4444.88,4102.96,4273.92,4830],["2015-04-17",4308.11,4308.11,4308.11,4308.11,330],["2015-04-20",4479.07,4479.07,4102.96,4342.3,1800],["2015-04-21",4376.49,4376.49,4376.49,4376.49,430],["2015-04-22",4273.92,4376.49,4102.96,4376.49,1960],["2015-04-23",4102.96,4308.11,4102.96,4308.11,1450],["2015-04-24",4308.11,4410.69,4308.11,4410.69,370],["2015-04-27",4102.96,4376.49,4102.96,4376.49,1420],["2015-05-04",4102.96,4376.49,4102.96,4376.49,3510],["2015-05-05",4376.49,4650.02,4102.96,4376.49,2440],["2015-05-06",4102.96,4376.49,4102.96,4376.49,1710],["2015-05-07",4376.49,4376.49,4376.49,4376.49,520],["2015-05-08",4342.3,4444.88,4102.96,4342.3,3530],["2015-05-11",4308.11,4308.11,4102.96,4239.73,930],["2015-05-12",4308.11,4513.26,4308.11,4444.88,760],["2015-05-13",4376.49,4444.88,4342.3,4410.69,4640],["2015-05-14",4410.69,4718.41,4342.3,4615.83,15430],["2015-05-15",4308.11,4684.22,4308.11,4684.22,1600],["2015-05-18",4650.02,4650.02,4410.69,4410.69,1300],["2015-05-19",4102.96,4581.64,4102.96,4581.64,280],["2015-05-20",4766.39,4803.33,4766.39,4803.33,680],["2015-05-21",4766.39,4951.13,4766.39,4951.13,750],["2015-05-22",4951.13,4951.13,4951.13,4951.13,0],["2015-05-25",4803.33,4914.18,4803.33,4914.18,5320],["2015-05-26",4914.18,5025.03,4581.64,4581.64,2440],["2015-05-27",4877.23,4877.23,4877.23,4877.23,20],["2015-05-28",4951.13,4951.13,4803.33,4951.13,570],["2015-05-29",4618.59,4988.08,4618.59,4988.08,250],["2015-06-01",5246.72,5246.72,5172.82,5172.82,1280],["2015-06-02",4877.23,5135.87,4877.23,5135.87,370],["2015-06-03",4803.33,5135.87,4803.33,4803.33,250],["2015-06-04",5098.92,5135.87,4470.8,5098.92,3020],["2015-06-05",5098.92,5098.92,5098.92,5098.92,220],["2015-06-08",5061.98,5172.82,5061.98,5172.82,570],["2015-06-09",4840.28,5025.03,4840.28,5025.03,520],["2015-06-10",4988.08,4988.08,4988.08,4988.08,560],["2015-06-11",4988.08,5135.87,4988.08,4988.08,800],["2015-06-12",4988.08,4988.08,4988.08,4988.08,650],["2015-06-15",4988.08,5098.92,4988.08,5098.92,320],["2015-06-16",5098.92,5098.92,5098.92,5098.92,230],["2015-06-17",4766.39,5098.92,4766.39,4766.39,5600],["2015-06-18",4507.74,5025.03,4507.74,5025.03,7110],["2015-06-19",5098.92,5098.92,5098.92,5098.92,380],["2015-06-22",4877.23,5098.92,4877.23,5098.92,940],["2015-06-23",4803.33,5061.98,4766.39,5061.98,3880],["2015-06-24",4729.44,4803.33,4729.44,4803.33,2180],["2015-06-25",4803.33,5061.98,4470.8,4470.8,5460],["2015-06-26",4655.54,4655.54,4249.1,4655.54,2080],["2015-06-29",4655.54,4655.54,4359.95,4655.54,1440],["2015-06-30",4655.54,4803.33,4655.54,4803.33,1150],["2015-07-01",4581.64,4766.39,4470.8,4766.39,2480],["2015-07-02",4766.39,4766.39,4766.39,4766.39,0],["2015-07-03",4803.33,4803.33,4803.33,4803.33,240],["2015-07-06",4766.39,4803.33,4766.39,4803.33,2070],["2015-07-07",4544.69,4729.44,4544.69,4729.44,820],["2015-07-08",4766.39,4766.39,4766.39,4766.39,20],["2015-07-09",4470.8,4729.44,4470.8,4729.44,300],["2015-07-10",4877.23,4988.08,4877.23,4988.08,350],["2015-07-13",4803.33,5246.72,4803.33,5246.72,3080],["2015-07-14",4988.08,5542.31,4914.18,5468.41,5600],["2015-07-15",5468.41,5468.41,5468.41,5468.41,0],["2015-07-16",5098.92,5357.57,5098.92,5357.57,3010],["2015-07-17",5357.57,5357.57,5357.57,5357.57,170],["2015-07-20",5357.57,5357.57,5357.57,5357.57,0],["2015-07-21",4988.08,5172.82,4988.08,5172.82,510],["2015-07-22",4988.08,4988.08,4988.08,4988.08,330],["2015-07-23",5098.92,5098.92,4914.18,5098.92,880],["2015-07-24",4914.18,4914.18,4803.33,4914.18,990],["2015-07-27",5246.72,5246.72,5246.72,5246.72,10],["2015-07-28",4914.18,5172.82,4914.18,5172.82,90],["2015-07-29",5135.87,5135.87,5135.87,5135.87,520],["2015-07-30",4988.08,5172.82,4988.08,5172.82,2340],["2015-07-31",5172.82,5172.82,4840.28,4840.28,1020],["2015-08-03",4988.08,4988.08,4544.69,4988.08,1020],["2015-08-04",4988.08,4988.08,4988.08,4988.08,0],["2015-08-05",4951.13,5320.62,4951.13,5320.62,2850],["2015-08-06",5320.62,5320.62,5320.62,5320.62,0],["2015-08-07",4988.08,5098.92,4988.08,5098.92,2060],["2015-08-10",4766.39,4988.08,4766.39,4988.08,320],["2015-08-11",4988.08,4988.08,4988.08,4988.08,0],["2015-08-12",4692.49,4840.28,4655.54,4840.28,900],["2015-08-13",4988.08,4988.08,4507.74,4914.18,7250],["2015-08-14",4581.64,4951.13,4581.64,4803.33,440],["2015-08-17",4803.33,5025.03,4470.8,4470.8,310],["2015-08-18",4359.95,4470.8,4323.0,4470.8,2740],["2015-08-19",4581.64,4581.64,4323.0,4470.8,570],["2015-08-20",4581.64,4581.64,4470.8,4544.69,450],["2015-08-21",4323.0,4618.59,4249.1,4581.64,2350],["2015-08-24",4581.64,4877.23,4581.64,4729.44,410],["2015-08-25",4840.28,4840.28,4840.28,4840.28,540],["2015-08-26",4840.28,4840.28,4507.74,4618.59,2120],["2015-08-27",4433.85,4655.54,4323.0,4323.0,4450],["2015-08-28",4507.74,4507.74,4101.31,4470.8,1140],["2015-08-31",4655.54,4655.54,4655.54,4655.54,150],["2015-09-01",4359.95,4581.64,4359.95,4581.64,980],["2015-09-03",4544.69,4729.44,4544.69,4544.69,3480],["2015-09-04",4396.9,4507.74,4396.9,4507.74,4200],["2015-09-07",4507.74,4507.74,4507.74,4507.74,160],["2015-09-08",4470.8,4544.69,4470.8,4544.69,540],["2015-09-09",4544.69,4544.69,4544.69,4544.69,0],["2015-09-10",4692.49,4692.49,4692.49,4692.49,80],["2015-09-11",4396.9,4692.49,4396.9,4692.49,400],["2015-09-14",4433.85,4581.64,4433.85,4581.64,60],["2015-09-15",4433.85,4655.54,4433.85,4655.54,170],["2015-09-16",4655.54,4655.54,4655.54,4655.54,0],["2015-09-17",4655.54,4655.54,4655.54,4655.54,70],["2015-09-18",4581.64,4803.33,4581.64,4581.64,280],["2015-09-21",4507.74,4655.54,4286.05,4433.85,2870],["2015-09-22",4581.64,4581.64,4212.15,4507.74,1040],["2015-09-23",4544.69,4544.69,4212.15,4507.74,1140],["2015-09-24",4212.15,4581.64,4212.15,4581.64,2830],["2015-09-25",4286.05,4470.8,4286.05,4470.8,320],["2015-09-28",4396.9,4692.49,4249.1,4692.49,3210],["2015-09-29",4581.64,4877.23,4433.85,4433.85,690],["2015-09-30",4692.49,4692.49,4692.49,4692.49,320],["2015-10-01",4655.54,4655.54,4655.54,4655.54,370],["2015-10-02",4655.54,4655.54,4655.54,4655.54,100],["2015-10-05",4581.64,4655.54,4581.64,4655.54,880],["2015-10-06",4729.44,4803.33,4581.64,4581.64,780],["2015-10-07",4286.05,4692.49,4286.05,4692.49,2040],["2015-10-08",4618.59,4803.33,4618.59,4803.33,420],["2015-10-09",4803.33,4803.33,4803.33,4803.33,0],["2015-10-12",4470.8,4803.33,4470.8,4470.8,2610],["2015-10-13",4655.54,4766.39,4655.54,4766.39,210],["2015-10-14",4766.39,5098.92,4766.39,5098.92,140],["2015-10-15",4766.39,5246.72,4766.39,5061.98,2610],["2015-10-16",5061.98,5209.77,4729.44,4988.08,1050],["2015-10-19",4988.08,5061.98,4988.08,5061.98,100],["2015-10-20",4988.08,5025.03,4988.08,5025.03,900],["2015-10-21",4803.33,4988.08,4803.33,4988.08,15020],["2015-10-22",4988.08,4988.08,4988.08,4988.08,220],["2015-10-23",4951.13,5172.82,4655.54,5135.87,3990],["2015-10-26",5172.82,5468.41,4803.33,5320.62,6210],["2015-10-27",5320.62,5320.62,5320.62,5320.62,0],["2015-10-28",5135.87,5542.31,4951.13,5357.57,4660],["2015-10-29",5172.82,5172.82,5172.82,5172.82,530],["2015-10-30",5172.82,5172.82,5172.82,5172.82,700],["2015-11-02",5172.82,5468.41,5172.82,5468.41,270],["2015-11-03",5468.41,5837.9,5098.92,5098.92,2870],["2015-11-04",5098.92,5098.92,5098.92,5098.92,0],["2015-11-05",5098.92,5098.92,5098.92,5098.92,120],["2015-11-06",5098.92,5098.92,5098.92,5098.92,600],["2015-11-09",5061.98,5061.98,5061.98,5061.98,240],["2015-11-10",5061.98,5061.98,5061.98,5061.98,110],["2015-11-11",5061.98,5061.98,5061.98,5061.98,0],["2015-11-12",5061.98,5061.98,5061.98,5061.98,160],["2015-11-13",4729.44,4988.08,4729.44,4988.08,420],["2015-11-16",4988.08,4988.08,4988.08,4988.08,0],["2015-11-17",4988.08,4988.08,4988.08,4988.08,60],["2015-11-18",4988.08,4988.08,4988.08,4988.08,230],["2015-11-19",4988.08,4988.08,4988.08,4988.08,320],["2015-11-20",4988.08,4988.08,4988.08,4988.08,220],["2015-11-23",4988.08,4988.08,4988.08,4988.08,210],["2015-11-24",4655.54,4951.13,4655.54,4914.18,880],["2015-11-25",4951.13,4951.13,4581.64,4581.64,1050],["2015-11-26",4877.23,4877.23,4803.33,4840.28,1140],["2015-11-27",4840.28,4951.13,4507.74,4877.23,6720],["2015-11-30",4618.59,4840.28,4544.69,4766.39,440],["2015-12-01",4433.85,4766.39,4433.85,4692.49,830],["2015-12-02",4470.8,4766.39,4470.8,4766.39,1080],["2015-12-03",4729.44,4914.18,4729.44,4914.18,1780],["2015-12-04",4877.23,5098.92,4581.64,4840.28,1820],["2015-12-07",4877.23,4877.23,4803.33,4877.23,1030],["2015-12-08",4544.69,4766.39,4544.69,4544.69,3210],["2015-12-09",4729.44,4729.44,4729.44,4729.44,10],["2015-12-10",4766.39,4840.28,4766.39,4840.28,110],["2015-12-11",4840.28,4840.28,4840.28,4840.28,0],["2015-12-14",4507.74,4766.39,4507.74,4766.39,280],["2015-12-15",4433.85,4692.49,4433.85,4692.49,2460],["2015-12-16",4692.49,4840.28,4396.9,4692.49,3730],["2015-12-17",4692.49,4692.49,4692.49,4692.49,0],["2015-12-18",4396.9,4655.54,4396.9,4655.54,720],["2015-12-21",4655.54,4655.54,4359.95,4581.64,1440],["2015-12-22",4581.64,4581.64,4581.64,4581.64,450],["2015-12-23",4286.05,4581.64,4286.05,4581.64,2110],["2015-12-24",4581.64,4803.33,4581.64,4803.33,1790],["2015-12-25",4803.33,4803.33,4803.33,4803.33,100],["2015-12-28",4470.8,4470.8,4470.8,4470.8,10],["2015-12-29",4544.69,4729.44,4544.69,4729.44,1540],["2015-12-30",4433.85,4655.54,4433.85,4655.54,850],["2015-12-31",4655.54,4914.18,4655.54,4803.33,3860],["2016-01-04",4507.74,4507.74,4470.8,4507.74,570],["2016-01-05",4433.85,4729.44,4433.85,4729.44,1850],["2016-01-06",4988.08,4988.08,4729.44,4988.08,660],["2016-01-07",4655.54,4840.28,4655.54,4840.28,280],["2016-01-08",4840.28,4840.28,4840.28,4840.28,120],["2016-01-11",4840.28,4840.28,4507.74,4507.74,270],["2016-01-12",4766.39,4766.39,4766.39,4766.39,20],["2016-01-13",4766.39,4914.18,4766.39,4914.18,270],["2016-01-14",4914.18,4914.18,4914.18,4914.18,210],["2016-01-15",4914.18,4914.18,4914.18,4914.18,0],["2016-01-18",4581.64,4840.28,4581.64,4840.28,320],["2016-01-19",4840.28,4840.28,4840.28,4840.28,0],["2016-01-20",4803.33,4914.18,4803.33,4914.18,340],["2016-01-21",4914.18,4914.18,4914.18,4914.18,220],["2016-01-22",4914.18,4914.18,4914.18,4914.18,220],["2016-01-25",4914.18,4914.18,4914.18,4914.18,50],["2016-01-26",4914.18,4914.18,4914.18,4914.18,0],["2016-01-27",4914.18,4914.18,4914.18,4914.18,210],["2016-01-28",4914.18,4914.18,4914.18,4914.18,0],["2016-01-29",4914.18,4914.18,4914.18,4914.18,0],["2016-02-01",4914.18,4914.18,4914.18,4914.18,50],["2016-02-02",4914.18,4914.18,4914.18,4914.18,0],["2016-02-03",4877.23,5172.82,4581.64,4581.64,2260],["2016-02-04",4877.23,4877.23,4877.23,4877.23,30],["2016-02-05",4914.18,4914.18,4914.18,4914.18,100],["2016-02-15",4914.18,4914.18,4914.18,4914.18,110],["2016-02-16",4914.18,4914.18,4914.18,4914.18,120],["2016-02-17",4581.64,4914.18,4581.64,4914.18,1790],["2016-02-18",4581.64,4840.28,4581.64,4840.28,1040],["2016-02-19",4914.18,4914.18,4914.18,4914.18,240],["2016-02-22",4914.18,4914.18,4914.18,4914.18,260],["2016-02-23",4914.18,4914.18,4581.64,4581.64,400],["2016-02-24",4766.39,4766.39,4766.39,4766.39,20],["2016-02-25",4766.39,4766.39,4766.39,4766.39,0],["2016-02-26",4766.39,4766.39,4766.39,4766.39,70],["2016-02-29",4766.39,4914.18,4766.39,4914.18,1850],["2016-03-01",4581.64,4803.33,4581.64,4766.39,1790],["2016-03-02",4766.39,4766.39,4766.39,4766.39,0],["2016-03-03",4433.85,4840.28,4433.85,4840.28,3560],["2016-03-04",4507.74,4877.23,4507.74,4507.74,2920],["2016-03-07",4692.49,4803.33,4692.49,4803.33,840],["2016-03-08",4729.44,4766.39,4729.44,4766.39,110],["2016-03-09",4618.59,4766.39,4581.64,4729.44,2340],["2016-03-10",4766.39,4840.28,4433.85,4803.33,6050],["2016-03-11",4692.49,5135.87,4470.8,5135.87,17310],["2016-03-14",4803.33,5357.57,4803.33,5135.87,230],["2016-03-15",4803.33,4951.13,4803.33,4803.33,1400],["2016-03-16",4507.74,4729.44,4470.8,4618.59,6490],["2016-03-17",4766.39,4766.39,4433.85,4618.59,6490],["2016-03-18",4618.59,4618.59,4433.85,4581.64,5290],["2016-03-21",4544.69,4581.64,4396.9,4544.69,2740],["2016-03-22",4323.0,4655.54,4323.0,4618.59,4270],["2016-03-23",4544.69,4618.59,4544.69,4618.59,370],["2016-03-24",4618.59,4803.33,4618.59,4803.33,890],["2016-03-25",4581.64,4729.44,4581.64,4729.44,3810],["2016-03-28",4729.44,4729.44,4729.44,4729.44,0],["2016-03-29",4544.69,4729.44,4544.69,4729.44,3480],["2016-03-30",4729.44,4914.18,4581.64,4581.64,760],["2016-03-31",4581.64,4729.44,4581.64,4729.44,800],["2016-04-01",4803.33,4877.23,4507.74,4655.54,70],["2016-04-04",4655.54,4655.54,4433.85,4618.59,1320],["2016-04-05",4618.59,4618.59,4618.59,4618.59,0],["2016-04-06",4692.49,4692.49,4692.49,4692.49,20],["2016-04-07",4544.69,4655.54,4544.69,4655.54,1130],["2016-04-08",4470.8,4655.54,4470.8,4655.54,120],["2016-04-11",4618.59,4803.33,4618.59,4803.33,1210],["2016-04-12",4618.59,4766.39,4618.59,4692.49,5360],["2016-04-13",4692.49,4914.18,4618.59,4914.18,69820],["2016-04-14",4655.54,4803.33,4655.54,4803.33,27680],["2016-04-15",4581.64,5098.92,4581.64,5098.92,7200],["2016-04-19",5098.92,5098.92,5098.92,5098.92,0],["2016-04-20",4766.39,5098.92,4766.39,5098.92,1010],["2016-04-21",5098.92,5357.57,4766.39,5098.92,3190],["2016-04-22",5098.92,5357.57,4766.39,5320.62,210],["2016-04-25",5357.57,5542.31,5357.57,5542.31,760],["2016-04-26",5542.31,5542.31,5542.31,5542.31,0],["2016-04-27",5172.82,5468.41,5172.82,5468.41,730],["2016-04-28",5098.92,5431.46,5098.92,5098.92,190],["2016-04-29",5098.92,5098.92,4766.39,5098.92,1270],["2016-05-04",5098.92,5098.92,4766.39,4766.39,20],["2016-05-05",5098.92,5098.92,4618.59,4655.54,420],["2016-05-06",4618.59,4951.13,4618.59,4951.13,3040],["2016-05-09",4951.13,4951.13,4951.13,4951.13,10],["2016-05-10",5135.87,5283.67,5135.87,5135.87,520],["2016-05-11",5135.87,5135.87,5135.87,5135.87,30],["2016-05-12",5135.87,5135.87,5135.87,5135.87,0],["2016-05-13",5135.87,5135.87,5135.87,5135.87,0],["2016-05-16",4803.33,5135.87,4803.33,5135.87,2860],["2016-05-17",4803.33,5135.87,4803.33,4803.33,250],["2016-05-18",5098.92,5135.87,5098.92,5135.87,230],["2016-05-19",4803.33,5135.87,4803.33,5135.87,20],["2016-05-20",5135.87,5135.87,5135.87,5135.87,220],["2016-05-23",5098.92,5172.82,4803.33,4803.33,420],["2016-05-24",4803.33,4803.33,4803.33,4803.33,0],["2016-05-25",4655.54,5135.87,4655.54,5135.87,5650],["2016-05-26",4803.33,5135.87,4803.33,5135.87,1330],["2016-05-27",5135.87,5135.87,5135.87,5135.87,0],["2016-05-30",5135.87,5468.41,5135.87,5468.41,820],["2016-05-31",5468.41,5468.41,5468.41,5468.41,0],["2016-06-01",5098.92,5468.41,5098.92,5468.41,660],["2016-06-02",5468.41,5468.41,5468.41,5468.41,210],["2016-06-03",5468.41,5468.41,5468.41,5468.41,0],["2016-06-06",5468.41,5468.41,5468.41,5468.41,0],["2016-06-07",5468.41,5468.41,5468.41,5468.41,560],["2016-06-08",5468.41,5837.9,5468.41,5800.95,3070],["2016-06-09",5800.95,5800.95,5800.95,5800.95,0],["2016-06-10",5431.46,5431.46,5431.46,5431.46,10],["2016-06-13",5172.82,5431.46,5172.82,5431.46,5990],["2016-06-14",5431.46,5431.46,5431.46,5431.46,220],["2016-06-15",5431.46,5431.46,5431.46,5431.46,100],["2016-06-16",5431.46,5431.46,5431.46,5431.46,0],["2016-06-17",5320.62,5357.57,5320.62,5357.57,1080],["2016-06-20",5172.82,5320.62,4988.08,5320.62,2070],["2016-06-21",5320.62,5320.62,5320.62,5320.62,0],["2016-06-22",5283.67,5283.67,5283.67,5283.67,230],["2016-06-23",5283.67,5641.21,5283.67,5641.21,30],["2016-06-24",5641.21,5641.21,5641.21,5641.21,80],["2016-06-27",5641.21,5641.21,5641.21,5641.21,50],["2016-06-28",5641.21,5641.21,5641.21,5641.21,0],["2016-06-29",5641.21,5641.21,5641.21,5641.21,100],["2016-06-30",5561.76,5561.76,5561.76,5561.76,310],["2016-07-01",5561.76,5561.76,5561.76,5561.76,1030],["2016-07-04",5204.21,5522.03,5204.21,5522.03,2120],["2016-07-05",5164.49,5442.57,5164.49,5442.57,1290],["2016-07-06",5085.03,5402.85,5085.03,5402.85,70],["2016-07-07",5402.85,5402.85,5402.85,5402.85,0],["2016-07-08",5363.12,5720.66,5363.12,5720.66,2340],["2016-07-11",5720.66,5720.66,5720.66,5720.66,20120],["2016-07-12",5323.39,5522.03,5323.39,5522.03,3920],["2016-07-13",5164.49,5164.49,5164.49,5164.49,100],["2016-07-14",5363.12,5363.12,5363.12,5363.12,30],["2016-07-15",5363.12,5363.12,5363.12,5363.12,0],["2016-07-18",5363.12,5363.12,5363.12,5363.12,40],["2016-07-19",5164.49,5323.39,5005.58,5323.39,18110],["2016-07-20",5005.58,5005.58,5005.58,5005.58,50],["2016-07-21",5323.39,5323.39,5204.21,5204.21,250],["2016-07-22",4886.4,4886.4,4886.4,4886.4,70],["2016-07-25",4886.4,5164.49,4767.22,5085.03,1250],["2016-07-26",4886.4,5085.03,4886.4,5085.03,160],["2016-07-27",5085.03,5283.67,4806.95,5164.49,630],["2016-07-28",4806.95,5283.67,4806.95,5283.67,580],["2016-07-29",5283.67,5283.67,5283.67,5283.67,120],["2016-08-01",5283.67,5323.39,4965.85,5323.39,2100],["2016-08-02",4965.85,5323.39,4965.85,5323.39,150],["2016-08-03",4965.85,5323.39,4965.85,5323.39,20],["2016-08-04",5005.58,5283.67,5005.58,5283.67,150],["2016-08-05",5323.39,5323.39,5323.39,5323.39,60],["2016-08-08",5522.03,5522.03,5522.03,5522.03,140],["2016-08-09",5323.39,5323.39,5323.39,5323.39,10],["2016-08-10",5363.12,5442.57,5005.58,5323.39,90],["2016-08-11",5323.39,5323.39,5323.39,5323.39,0],["2016-08-12",5283.67,5283.67,5283.67,5283.67,120],["2016-08-15",4965.85,4965.85,4965.85,4965.85,50],["2016-08-16",5164.49,5164.49,5164.49,5164.49,100],["2016-08-17",5323.39,5323.39,4846.67,5243.94,100],["2016-08-18",4926.13,5243.94,4926.13,5243.94,110],["2016-08-19",5243.94,5243.94,5243.94,5243.94,40],["2016-08-22",5402.85,5442.57,4926.13,4926.13,170],["2016-08-23",5124.76,5124.76,4886.4,5124.76,610],["2016-08-24",5283.67,5283.67,5283.67,5283.67,330],["2016-08-25",5283.67,5283.67,5283.67,5283.67,0],["2016-08-26",5045.31,5283.67,5045.31,5283.67,360],["2016-08-29",4965.85,5283.67,4965.85,5283.67,20],["2016-08-30",5442.57,5442.57,5442.57,5442.57,220],["2016-08-31",5085.03,5283.67,5085.03,5283.67,930],["2016-09-01",5283.67,5283.67,5283.67,5283.67,0],["2016-09-05",5442.57,5442.57,5442.57,5442.57,330],["2016-09-06",5085.03,5085.03,5085.03,5085.03,10],["2016-09-07",5283.67,5283.67,4806.95,4806.95,80],["2016-09-08",4806.95,5124.76,4687.77,4767.22,6210],["2016-09-09",5085.03,5085.03,4687.77,5085.03,80],["2016-09-12",5204.21,5243.94,5204.21,5243.94,150],["2016-09-13",5243.94,5243.94,4886.4,5124.76,800],["2016-09-14",5085.03,5283.67,5005.58,5204.21,2260],["2016-09-15",5283.67,5283.67,4846.67,5204.21,6320],["2016-09-16",5283.67,5283.67,5283.67,5283.67,120],["2016-09-19",5243.94,5283.67,5243.94,5283.67,40],["2016-09-20",5243.94,5363.12,4926.13,4926.13,170],["2016-09-21",5124.76,5124.76,5124.76,5124.76,10],["2016-09-22",5283.67,5283.67,4767.22,4806.95,3550],["2016-09-23",5085.03,5085.03,5085.03,5085.03,10],["2016-09-26",5243.94,5283.67,5243.94,5283.67,250],["2016-09-27",4926.13,5164.49,4926.13,5164.49,110],["2016-09-28",4965.85,5085.03,4846.67,5045.31,200],["2016-09-29",4806.95,4965.85,4707.63,4707.63,1760],["2016-09-30",5005.58,5005.58,4528.86,4866.54,720],["2016-10-03",4906.26,4906.26,4528.86,4806.95,1120],["2016-10-04",4489.13,4767.22,4489.13,4767.22,70],["2016-10-05",4489.13,4767.22,4489.13,4489.13,70],["2016-10-06",4767.22,4767.22,4389.81,4727.49,40],["2016-10-07",4727.49,4926.13,4727.49,4926.13,250],["2016-10-10",4886.4,4886.4,4687.77,4687.77,510],["2016-10-11",4886.4,4886.4,4409.68,4787.08,100],["2016-10-12",4846.67,4846.67,4489.13,4767.22,70],["2016-10-13",4767.22,4767.22,4767.22,4767.22,0],["2016-10-14",4528.86,4747.36,4528.86,4568.58,230],["2016-10-17",4767.22,4767.22,4608.31,4767.22,190],["2016-10-18",4767.22,4767.22,4767.22,4767.22,0],["2016-10-19",4608.31,4687.77,4608.31,4687.77,20],["2016-10-20",4727.49,4965.85,4568.58,4568.58,230],["2016-10-21",4846.67,4846.67,4568.58,4767.22,4090],["2016-10-24",4767.22,4767.22,4767.22,4767.22,30],["2016-10-25",4945.99,4945.99,4449.4,4727.49,110],["2016-10-26",4409.68,4727.49,4409.68,4409.68,150],["2016-10-27",4687.77,4687.77,4687.77,4687.77,10],["2016-10-28",4965.85,4965.85,4449.4,4449.4,80],["2016-10-31",4727.49,4727.49,4489.13,4648.04,180],["2016-11-01",4687.77,4687.77,4687.77,4687.77,10],["2016-11-02",4449.4,4449.4,4449.4,4449.4,80],["2016-11-03",4568.58,4707.63,4568.58,4707.63,60],["2016-11-04",4409.68,4409.68,4409.68,4409.68,60],["2016-11-07",4449.4,4608.31,4449.4,4608.31,110],["2016-11-08",4449.4,4767.22,4449.4,4767.22,160],["2016-11-09",4767.22,4767.22,4767.22,4767.22,20],["2016-11-10",4489.13,4727.49,4489.13,4727.49,30],["2016-11-11",4489.13,4767.22,4489.13,4489.13,120],["2016-11-14",4727.49,4747.36,4489.13,4747.36,80],["2016-11-15",4528.86,4767.22,4528.86,4767.22,130],["2016-11-16",4767.22,4767.22,4528.86,4747.36,1640],["2016-11-17",4747.36,4747.36,4747.36,4747.36,0],["2016-11-18",4528.86,4747.36,4528.86,4747.36,20],["2016-11-21",4528.86,4528.86,4449.4,4449.4,70],["2016-11-22",4727.49,4727.49,4727.49,4727.49,60],["2016-11-23",4727.49,5045.31,4727.49,5045.31,1190],["2016-11-24",5025.44,5382.98,5025.44,5382.98,3140],["2016-11-25",5025.44,5720.66,5025.44,5641.21,8260],["2016-11-28",5641.21,5839.84,5263.8,5760.39,920],["2016-11-29",5760.39,5839.84,5760.39,5839.84,410],["2016-11-30",5839.84,5839.84,5839.84,5839.84,550],["2016-12-01",5839.84,5919.3,5442.57,5839.84,610],["2016-12-02",5442.57,5760.39,5442.57,5720.66,650],["2016-12-05",5720.66,5720.66,5323.39,5561.76,130],["2016-12-06",5561.76,5760.39,5184.35,5561.76,1900],["2016-12-07",5184.35,5561.76,5184.35,5561.76,720],["2016-12-08",5561.76,5561.76,5184.35,5561.76,760],["2016-12-09",5561.76,5561.76,5561.76,5561.76,210],["2016-12-12",5561.76,5561.76,5561.76,5561.76,0],["2016-12-13",5184.35,5184.35,5184.35,5184.35,50],["2016-12-14",4826.81,5204.21,4826.81,4826.81,3550],["2016-12-15",4767.22,4767.22,4767.22,4767.22,10],["2016-12-16",5085.03,5085.03,5085.03,5085.03,60],["2016-12-19",5085.03,5402.85,5085.03,5402.85,210],["2016-12-20",5045.31,5402.85,5025.44,5402.85,2620],["2016-12-21",5025.44,5402.85,5025.44,5402.85,1260],["2016-12-22",5025.44,5402.85,5025.44,5164.49,600],["2016-12-23",4886.4,5164.49,4806.95,5085.03,1650],["2016-12-26",4767.22,5085.03,4747.36,5085.03,1170],["2016-12-27",5085.03,5363.12,4747.36,5323.39,2860],["2016-12-28",4965.85,5164.49,4965.85,5104.9,1180],["2016-12-29",4806.95,5104.9,4806.95,4886.4,880],["2016-12-30",5085.03,5085.03,4608.31,5085.03,2260],["2017-01-03",5085.03,5085.03,4767.22,5045.31,880],["2017-01-04",4767.22,4965.85,4767.22,4965.85,34450],["2017-01-05",4648.04,5045.31,4648.04,5025.44,1720],["2017-01-06",4687.77,4945.99,4687.77,4687.77,50],["2017-01-09",4965.85,4965.85,4608.31,4965.85,80],["2017-01-10",4945.99,4945.99,4727.49,4727.49,80],["2017-01-11",4926.13,5025.44,4767.22,4965.85,3060],["2017-01-12",4767.22,5164.49,4767.22,4767.22,530],["2017-01-13",5085.03,5085.03,5045.31,5045.31,610],["2017-01-16",5323.39,5323.39,4846.67,5124.76,100],["2017-01-17",5124.76,5124.76,4846.67,5124.76,1200],["2017-01-18",4806.95,5124.76,4806.95,4965.85,5080],["2017-01-19",5144.62,5164.49,4945.99,5144.62,250],["2017-01-20",5005.58,5144.62,5005.58,5144.62,17360],["2017-01-23",5144.62,5164.49,5144.62,5164.49,100],["2017-01-24",5363.12,5363.12,5005.58,5323.39,90],["2017-01-25",5363.12,5680.94,5363.12,5601.48,7450],["2017-02-02",5641.21,5641.21,5641.21,5641.21,30],["2017-02-03",5363.12,5641.21,5363.12,5363.12,590],["2017-02-06",5323.39,5323.39,5164.49,5164.49,7090],["2017-02-07",5402.85,5402.85,5164.49,5204.21,14450],["2017-02-08",5085.03,5164.49,5085.03,5164.49,6680],["2017-02-09",5164.49,5164.49,5085.03,5124.76,19160],["2017-02-10",5164.49,5164.49,5124.76,5164.49,16050],["2017-02-13",5164.49,5164.49,5164.49,5164.49,8000],["2017-02-14",5164.49,5323.39,5164.49,5323.39,23010],["2017-02-15",5164.49,5323.39,5164.49,5323.39,1550],["2017-02-16",5164.49,5680.94,5164.49,5680.94,15590],["2017-02-17",5442.57,6078.2,5283.67,6078.2,9420],["2017-02-20",6356.29,6356.29,5760.39,6276.84,9570],["2017-02-21",5839.84,6435.75,5839.84,6316.57,810],["2017-02-22",5879.57,6316.57,5879.57,6316.57,1350],["2017-02-23",5879.57,6276.84,5879.57,5899.43,2740],["2017-02-24",5502.17,6157.66,5502.17,5720.66,6610],["2017-02-27",5800.12,6117.93,5363.12,6117.93,3370],["2017-02-28",5700.8,6256.97,5700.8,6256.97,4060],["2017-03-01",6276.84,6276.84,5819.98,6256.97,1850],["2017-03-02",6256.97,6256.97,6256.97,6256.97,50],["2017-03-03",6276.84,6515.2,5839.84,6237.11,2640],["2017-03-06",6256.97,6276.84,5819.98,5819.98,3960],["2017-03-07",5959.02,6217.25,5502.17,5541.89,2400],["2017-03-08",5541.89,5919.3,5263.8,5462.44,14770],["2017-03-09",5382.98,5482.3,5382.98,5442.57,12080],["2017-03-10",5720.66,5720.66,5442.57,5502.17,68080],["2017-03-13",5879.57,5879.57,5601.48,5601.48,41070],["2017-03-14",5641.21,5978.89,5641.21,5839.84,109540],["2017-03-15",5839.84,6237.11,5839.84,6197.38,30240],["2017-03-16",6316.57,6356.29,5879.57,5879.57,720],["2017-03-17",5601.48,6276.84,5601.48,6276.84,116000],["2017-03-20",6356.29,6435.75,6117.93,6197.38,12170],["2017-03-21",6396.02,6396.02,6197.38,6237.11,10350],["2017-03-22",6356.29,6435.75,6197.38,6435.75,6450],["2017-03-23",6435.75,6872.74,6435.75,6872.74,38840],["2017-03-24",7031.65,7349.46,7031.65,7071.37,5000],["2017-03-27",7190.56,7190.56,7170.69,7190.56,660],["2017-03-28",7190.56,7548.1,7150.83,7270.01,11640],["2017-03-29",7389.19,7428.92,6952.19,7150.83,19750],["2017-03-30",7150.83,7150.83,6952.19,6952.19,1620],["2017-03-31",7150.83,7150.83,6554.93,6833.01,8200],["2017-04-03",6991.92,7190.56,6733.7,6932.33,29790],["2017-04-04",7150.83,7150.83,6912.47,6952.19,15360],["2017-04-05",7071.37,7071.37,6912.47,6932.33,3630],["2017-04-07",7051.51,7051.51,6912.47,7011.78,10240],["2017-04-10",7111.1,7111.1,6833.01,7011.78,50060],["2017-04-11",7031.65,7031.65,6535.06,6833.01,5180],["2017-04-12",6753.56,6952.19,6674.11,6753.56,25350],["2017-04-13",6438.39,7113.75,6438.39,6798.58,8300],["2017-04-14",6866.12,6866.12,6528.44,6708.54,2730],["2017-04-17",6528.44,6708.54,6348.35,6708.54,11220],["2017-04-18",6528.44,6708.54,6393.37,6618.49,4350],["2017-04-19",6618.49,6663.51,6438.39,6618.49,60],["2017-04-20",6618.49,6618.49,6393.37,6393.37,1550],["2017-04-21",6393.37,6393.37,6348.35,6393.37,2480],["2017-04-24",6393.37,6798.58,6303.32,6528.44,11590],["2017-04-25",6573.47,6708.54,6573.47,6595.98,50630],["2017-04-26",6618.49,6753.56,6618.49,6753.56,21810],["2017-04-27",6663.51,6866.12,6573.47,6843.61,26270],["2017-04-28",6866.12,6866.12,6528.44,6798.58,13940],["2017-05-03",6798.58,6798.58,6528.44,6753.56,21230],["2017-05-04",6798.58,6843.61,6483.42,6753.56,8850],["2017-05-05",6753.56,6866.12,6753.56,6866.12,12600],["2017-05-08",6866.12,6978.68,6821.1,6888.63,17700],["2017-05-09",6888.63,6888.63,6483.42,6843.61,2920],["2017-05-10",6573.47,6933.66,6573.47,6798.58,25830],["2017-05-11",6798.58,6798.58,6798.58,6798.58,50],["2017-05-12",6888.63,6888.63,6618.49,6798.58,6530],["2017-05-15",6843.61,6978.68,6843.61,6956.17,4720],["2017-05-16",6618.49,6843.61,6618.49,6843.61,15580],["2017-05-17",6618.49,6821.1,6618.49,6618.49,10680],["2017-05-18",6753.56,6933.66,6595.98,6843.61,4080],["2017-05-19",6843.61,6843.61,6618.49,6618.49,90],["2017-05-22",6843.61,6843.61,6618.49,6618.49,290],["2017-05-23",6843.61,6843.61,6618.49,6798.58,110],["2017-05-24",6866.12,6866.12,6843.61,6866.12,90],["2017-05-25",6618.49,6933.66,6618.49,6843.61,6480],["2017-05-26",6978.68,7023.7,6663.51,7001.19,1440],["2017-05-29",6663.51,6933.66,6618.49,6798.58,1180],["2017-05-30",6888.63,6888.63,6663.51,6888.63,1160],["2017-05-31",6663.51,6911.14,6663.51,6911.14,3390],["2017-06-01",6663.51,6843.61,6663.51,6663.51,140],["2017-06-02",6843.61,6843.61,6595.98,6753.56,2360],["2017-06-05",6866.12,6866.12,6550.95,6753.56,70],["2017-06-06",6573.47,6753.56,6573.47,6753.56,3800],["2017-06-07",6821.1,6821.1,6573.47,6753.56,700],["2017-06-08",6888.63,6933.66,6731.05,6933.66,12250],["2017-06-09",6595.98,6911.14,6595.98,6618.49,140],["2017-06-12",6843.61,6843.61,6708.54,6843.61,5370],["2017-06-13",6753.56,6978.68,6618.49,6978.68,9250],["2017-06-14",6978.68,7293.84,6708.54,7293.84,22470],["2017-06-15",7383.89,7383.89,7293.84,7383.89,300],["2017-06-16",6888.63,7338.87,6888.63,7338.87,1820],["2017-06-19",6866.12,6866.12,6866.12,6866.12,100],["2017-06-20",7293.84,7293.84,6731.05,7203.8,1480],["2017-06-21",7428.92,7654.03,7203.8,7541.48,6630],["2017-06-22",7586.5,7789.11,7518.96,7789.11,12500],["2017-06-23",7879.15,7946.69,7879.15,7924.18,3750],["2017-06-26",7924.18,7924.18,7383.89,7789.11,11350],["2017-06-27",7856.64,7856.64,7428.92,7811.62,220],["2017-06-28",7834.13,7834.13,7428.92,7811.62,1110],["2017-06-29",7316.36,7789.11,7271.33,7766.59,4970],["2017-06-30",7811.62,7969.2,7248.82,7969.2,16020],["2017-07-03",7969.2,7969.2,7969.2,7969.2,570],["2017-07-04",7699.06,8329.39,7654.03,8149.3,8230],["2017-07-05",8149.3,8239.34,7654.03,8216.83,15410],["2017-07-06",8374.41,8419.44,8239.34,8419.44,4340],["2017-07-07",8419.44,8509.49,7834.13,8509.49,12460],["2017-07-10",8599.53,8599.53,8329.39,8329.39,3470],["2017-07-11",8329.39,8869.68,8239.34,8824.65,10240],["2017-07-12",9409.96,9432.47,8554.51,9319.91,12050],["2017-07-13",9815.17,9905.22,8689.58,8689.58,5270],["2017-07-14",9004.75,9229.87,9004.75,9229.87,3730],["2017-07-17",8599.53,9004.75,8599.53,8959.72,8080],["2017-07-18",9454.98,9454.98,8351.9,9409.96,8990],["2017-07-19",9905.22,9905.22,8779.63,8779.63,1220],["2017-07-20",8554.51,8554.51,8239.34,8554.51,250],["2017-07-21",8014.22,8554.51,8014.22,8532.0,1250],["2017-07-24",8554.51,8554.51,7969.2,8486.97,4970],["2017-07-25",8779.63,8779.63,7924.18,8509.49,4710],["2017-07-26",9004.75,9004.75,7946.69,8779.63,2350],["2017-07-27",8509.49,8509.49,8509.49,8509.49,1050],["2017-07-28",8959.72,8959.72,8081.76,8081.76,930],["2017-07-31",8532.0,8554.51,7721.57,8532.0,2370],["2017-08-01",7969.2,8509.49,7969.2,7969.2,1320],["2017-08-02",8509.49,8509.49,7811.62,7834.13,250],["2017-08-03",8329.39,8329.39,7856.64,7856.64,1880],["2017-08-04",8374.41,8374.41,8059.25,8104.27,2520],["2017-08-07",8644.56,8644.56,8059.25,8059.25,2880],["2017-08-08",8599.53,8599.53,7969.2,8509.49,4250],["2017-08-09",8914.7,8914.7,8036.74,8532.0,1560],["2017-08-10",8329.39,8779.63,8329.39,8779.63,1700],["2017-08-11",8329.39,8802.14,8171.81,8644.56,1890],["2017-08-14",8081.76,8532.0,8059.25,8532.0,5880],["2017-08-15",8014.22,8329.39,7946.69,8104.27,4310],["2017-08-16",8014.22,8014.22,7654.03,8014.22,70],["2017-08-17",8104.27,8104.27,7563.99,8059.25,600],["2017-08-18",7789.11,8374.41,7496.45,8374.41,24090],["2017-08-21",8667.07,8667.07,8509.49,8509.49,210],["2017-08-22",8779.63,8779.63,7969.2,7969.2,160],["2017-08-23",8306.88,8306.88,7969.2,8104.27,1130],["2017-08-24",7721.57,8554.51,7721.57,8509.49,1350],["2017-08-25",7969.2,8532.0,7969.2,8486.97,950],["2017-08-28",8329.39,8329.39,7924.18,8036.74,370],["2017-08-29",8306.88,8306.88,7563.99,8239.34,2960],["2017-08-30",7744.08,8554.51,7699.06,8239.34,2710],["2017-08-31",8532.0,8532.0,7721.57,8171.81,2470],["2017-09-01",7721.57,8306.88,7721.57,8014.22,160],["2017-09-05",7879.15,7879.15,7834.13,7834.13,40],["2017-09-06",7338.87,7811.62,7338.87,7766.59,1040],["2017-09-07",7428.92,7609.01,7226.31,7609.01,18970],["2017-09-08",8059.25,8059.25,7181.29,7203.8,700],["2017-09-11",7203.8,7541.48,7203.8,7541.48,2060],["2017-09-12",7046.21,7473.94,7046.21,7113.75,270],["2017-09-13",7563.99,7563.99,7158.77,7203.8,1640],["2017-09-14",7203.8,7203.8,7203.8,7203.8,170],["2017-09-15",7023.7,7203.8,7023.7,7203.8,200],["2017-09-18",7203.8,7541.48,7203.8,7541.48,13080],["2017-09-19",7203.8,7541.48,7158.77,7158.77,1630],["2017-09-20",7518.96,7541.48,7203.8,7541.48,1270],["2017-09-21",7541.48,7541.48,7541.48,7541.48,480],["2017-09-22",7901.67,7901.67,7541.48,7654.03,2840],["2017-09-25",7856.64,7856.64,7631.52,7654.03,400],["2017-09-26",7541.48,7541.48,7473.94,7473.94,1020],["2017-09-27",7473.94,7473.94,7473.94,7473.94,1200],["2017-09-28",7473.94,7473.94,7226.31,7226.31,1160],["2017-09-29",7676.55,7676.55,7293.84,7293.84,500],["2017-10-02",7766.59,7766.59,7203.8,7203.8,80],["2017-10-03",7631.52,7654.03,7631.52,7654.03,400],["2017-10-04",8036.74,8036.74,7631.52,7631.52,30],["2017-10-05",7203.8,7631.52,7203.8,7631.52,1420],["2017-10-06",8059.25,8059.25,7203.8,7609.01,90],["2017-10-09",7654.03,8059.25,7654.03,8059.25,180],["2017-10-10",8059.25,8059.25,7496.45,7496.45,1300],["2017-10-11",7158.77,7496.45,7136.26,7451.43,150],["2017-10-12",7563.99,7924.18,7203.8,7744.08,6690],["2017-10-13",7248.82,7744.08,7248.82,7609.01,250],["2017-10-16",7924.18,7924.18,7248.82,7744.08,360],["2017-10-17",7924.18,7924.18,7518.96,7654.03,620],["2017-10-18",7879.15,7879.15,7248.82,7248.82,290],["2017-10-19",7248.82,7541.48,7248.82,7541.48,1980],["2017-10-20",7203.8,7609.01,7203.8,7541.48,1960],["2017-10-23",7541.48,7541.48,7541.48,7541.48,60],["2017-10-24",7496.45,7518.96,7473.94,7518.96,1030],["2017-10-25",7518.96,7518.96,7136.26,7181.29,370],["2017-10-26",7203.8,7609.01,7046.21,7068.73,490],["2017-10-27",7068.73,7203.8,7068.73,7203.8,470],["2017-10-30",6978.68,7563.99,6843.61,7518.96,4080],["2017-10-31",7856.64,7856.64,7023.7,7856.64,7180],["2017-11-01",7316.36,7699.06,7316.36,7654.03,420],["2017-11-02",7203.8,7924.18,7158.77,7631.52,32100],["2017-11-03",7203.8,7609.01,7158.77,7609.01,1130],["2017-11-06",7609.01,7609.01,7609.01,7609.01,0],["2017-11-07",7721.57,7721.57,7721.57,7721.57,430],["2017-11-08",7699.06,7699.06,7203.8,7631.52,2490],["2017-11-09",8059.25,8059.25,7248.82,7834.13,450],["2017-11-10",7293.84,7654.03,7293.84,7428.92,810],["2017-11-13",7203.8,7946.69,7203.8,7226.31,710],["2017-11-14",7563.99,7563.99,7203.8,7541.48,590],["2017-11-15",7203.8,7563.99,7203.8,7541.48,390],["2017-11-16",7203.8,7473.94,7023.7,7473.94,110],["2017-11-17",7473.94,7473.94,7473.94,7473.94,110],["2017-11-20",6956.17,7541.48,6956.17,7541.48,570],["2017-11-21",7541.48,8014.22,7518.96,7789.11,1050],["2017-11-22",7338.87,8104.27,7248.82,7586.5,18520],["2017-11-23",7609.01,7609.01,7091.24,7518.96,14420],["2017-11-24",7654.03,7654.03,7158.77,7158.77,60],["2017-11-27",7586.5,7586.5,7181.29,7563.99,2430],["2017-11-28",7226.31,7924.18,7203.8,7924.18,4400],["2017-11-29",7924.18,7924.18,7406.4,7406.4,3280],["2017-11-30",7699.06,7744.08,7518.96,7518.96,4220],["2017-12-01",7518.96,7654.03,7473.94,7563.99,21170],["2017-12-04",7699.06,7699.06,7383.89,7609.01,2630],["2017-12-05",7563.99,7563.99,7203.8,7203.8,4540],["2017-12-06",7654.03,7654.03,7226.31,7473.94,780],["2017-12-07",7473.94,7473.94,7383.89,7383.89,2290],["2017-12-08",7406.4,7428.92,7383.89,7428.92,5210],["2017-12-11",7428.92,7428.92,7248.82,7271.33,3770],["2017-12-12",7226.31,7248.82,7068.73,7158.77,3380],["2017-12-13",7585.46,7585.46,6921.73,7538.05,130],["2017-12-14",7111.36,8059.55,7111.36,8012.14,39910],["2017-12-15",7964.73,7964.73,7964.73,7964.73,1410],["2017-12-18",8438.82,8438.82,7585.46,7917.32,380],["2017-12-19",7585.46,7941.02,7585.46,7585.46,390],["2017-12-20",7988.43,7988.43,7585.46,7585.46,9500],["2017-12-21",7869.91,7869.91,7869.91,7869.91,10],["2017-12-22",8059.55,8415.11,7324.71,8272.89,1080],["2017-12-25",7727.68,8059.55,7727.68,8059.55,3720],["2017-12-26",7632.86,8604.75,7632.86,8557.34,14920],["2017-12-27",7964.73,8486.23,7964.73,8391.41,3450],["2017-12-28",8533.64,8533.64,7822.5,8415.11,6340],["2017-12-29",8533.64,8960.32,7846.21,8581.05,6220],["2018-01-02",8912.91,8912.91,7988.43,8604.75,1890],["2018-01-03",8604.75,8604.75,8106.96,8438.82,17320],["2018-01-04",8059.55,8438.82,8059.55,8391.41,2010],["2018-01-05",8059.55,8367.71,8059.55,8059.55,710],["2018-01-08",8344.0,8344.0,7869.91,8344.0,5180],["2018-01-09",8865.5,8865.5,8059.55,8533.64,1210],["2018-01-10",7964.73,8367.71,7964.73,8059.55,350],["2018-01-11",8533.64,8533.64,8059.55,8438.82,4720],["2018-01-12",8438.82,8438.82,8059.55,8130.66,1670],["2018-01-15",8509.93,8509.93,7822.5,8130.66,520],["2018-01-16",8059.55,8296.59,7846.21,7846.21,1350],["2018-01-17",8391.41,8391.41,7941.02,7964.73,2130],["2018-01-18",8249.18,8462.52,7585.46,7869.91,440],["2018-01-19",8225.48,8225.48,7893.61,8059.55,1230],["2018-01-22",7822.5,8106.96,7727.68,8106.96,40],["2018-01-25",7775.09,8012.14,7703.98,8012.14,42030],["2018-01-26",8533.64,8533.64,8296.59,8533.64,300],["2018-01-29",8438.82,8438.82,8059.55,8344.0,7740],["2018-01-30",8059.55,8296.59,7775.09,8201.77,41170],["2018-01-31",8059.55,8201.77,8059.55,8201.77,1090],["2018-02-01",8059.55,8201.77,7775.09,8154.36,6810],["2018-02-02",7656.57,8059.55,7656.57,8059.55,18190],["2018-02-05",8059.55,8059.55,7822.5,8059.55,10030],["2018-02-06",7514.34,8012.14,7514.34,7917.32,800],["2018-02-07",7395.82,7775.09,7395.82,7585.46,100],["2018-02-08",8059.55,8059.55,7111.36,7111.36,1430],["2018-02-09",7111.36,7585.46,6921.73,7585.46,4580],["2018-02-12",8012.14,8012.14,7585.46,7988.43,160],["2018-02-13",8059.55,8533.64,7988.43,8533.64,9130],["2018-02-21",7964.73,8296.59,7964.73,8059.55,1060],["2018-02-22",8533.64,8533.64,7609.16,8533.64,450],["2018-02-23",7941.02,8533.64,7941.02,8533.64,500],["2018-02-26",8486.23,8486.23,8344.0,8486.23,300],["2018-02-27",7917.32,8391.41,7917.32,7917.32,1070],["2018-02-28",8462.52,8462.52,7466.93,8272.89,160],["2018-03-01",7703.98,8249.18,7703.98,7727.68,830],["2018-03-02",8059.55,8059.55,7775.09,8035.84,610],["2018-03-05",8035.84,8035.84,7917.32,8035.84,1140],["2018-03-06",8201.77,8201.77,7727.68,8035.84,140],["2018-03-07",8272.89,8272.89,7703.98,7917.32,190],["2018-03-08",7941.02,7941.02,7941.02,7941.02,30],["2018-03-09",7609.16,7941.02,7609.16,7632.86,300],["2018-03-12",7632.86,8059.55,7632.86,8059.55,1430],["2018-03-13",8201.77,8201.77,7703.98,8178.07,350],["2018-03-14",7680.27,8178.07,7656.57,8154.36,2420],["2018-03-15",8438.82,8675.86,7680.27,8675.86,2210],["2018-03-16",8106.96,9268.48,8083.25,8438.82,4340],["2018-03-19",7964.73,8438.82,7964.73,8438.82,70],["2018-03-20",8533.64,8533.64,7917.32,7917.32,270],["2018-03-21",7775.09,8344.0,7775.09,7846.21,1700],["2018-03-22",7727.68,8201.77,7727.68,8130.66,540],["2018-03-23",8533.64,8533.64,7727.68,7751.39,260],["2018-03-26",8154.36,8154.36,8012.14,8154.36,130],["2018-03-27",7751.39,8130.66,7751.39,8012.14,190],["2018-03-28",7775.09,7775.09,7775.09,7775.09,120],["2018-03-29",8059.55,8296.59,7798.8,8201.77,470],["2018-03-30",8201.77,8486.23,8201.77,8462.52,2620],["2018-04-02",8249.18,8249.18,7917.32,8201.77,10820],["2018-04-03",7822.5,8178.07,7798.8,8178.07,110],["2018-04-04",8154.36,8533.64,8154.36,8178.07,1140],["2018-04-05",8438.82,8438.82,7869.91,8296.59,310],["2018-04-06",8462.52,8462.52,8462.52,8462.52,460],["2018-04-09",8509.93,9007.73,7941.02,8889.21,920],["2018-04-10",8889.21,8889.21,8889.21,8889.21,700],["2018-04-11",8296.59,9481.82,8272.89,9007.73,1870],["2018-04-12",9007.73,9481.82,8391.41,9007.73,1330],["2018-04-13",9007.73,9458.12,8391.41,9007.73,2070],["2018-04-16",9458.12,9458.12,8391.41,9387.0,2760],["2018-04-17",8746.98,8746.98,8746.98,8746.98,1050],["2018-04-18",8201.77,8699.57,8154.36,8699.57,1190],["2018-04-19",8106.96,9007.73,8106.96,9007.73,1290],["2018-04-20",8391.41,8984.02,8391.41,8841.8,910],["2018-04-23",8225.48,9315.89,8225.48,9315.89,680],["2018-04-24",8675.86,8675.86,8675.86,8675.86,20],["2018-04-26",8083.25,8083.25,8083.25,8083.25,150],["2018-04-27",8415.11,8628.46,8415.11,8533.64,2230],["2018-05-02",8533.64,8533.64,8533.64,8533.64,150],["2018-05-03",8059.55,8059.55,8059.55,8059.55,60],["2018-05-04",8462.52,8462.52,8462.52,8462.52,110],["2018-05-07",8462.52,8462.52,8462.52,8462.52,150],["2018-05-08",8438.82,9007.73,8438.82,9007.73,30],["2018-05-09",8391.41,8628.46,8391.41,8391.41,230],["2018-05-10",8912.91,8912.91,8912.91,8912.91,10],["2018-05-11",8296.59,9481.82,8296.59,8296.59,1250],["2018-05-14",8675.86,8865.5,8059.55,8509.93,40],["2018-05-15",8936.61,9007.73,8106.96,8509.93,1060],["2018-05-16",8509.93,8509.93,8509.93,8509.93,250],["2018-05-17",8533.64,8960.32,8059.55,8059.55,100],["2018-05-18",7941.02,8462.52,7609.16,7609.16,150],["2018-05-21",8130.66,8130.66,7585.46,8012.14,3760],["2018-05-22",8438.82,8438.82,8391.41,8391.41,260],["2018-05-23",8391.41,8391.41,8391.41,8391.41,60],["2018-05-24",8391.41,8391.41,8391.41,8391.41,50],["2018-05-25",8841.8,8841.8,7822.5,7822.5,210],["2018-05-28",8367.71,8367.71,7301.0,7301.0,410],["2018-05-29",7798.8,7798.8,7798.8,7798.8,210],["2018-05-30",7301.0,8249.18,7301.0,8249.18,2040],["2018-05-31",8178.07,8770.68,8178.07,8770.68,400],["2018-06-01",8296.59,8770.68,8296.59,8770.68,6010],["2018-06-04",8178.07,8794.39,8178.07,8178.07,1330],["2018-06-05",7758.05,7758.05,7758.05,7758.05,60],["2018-06-06",8054.53,8128.66,8054.53,8128.66,170],["2018-06-07",7634.51,8128.66,7634.51,8128.66,580],["2018-06-08",7634.51,8128.66,7634.51,8128.66,70],["2018-06-11",8128.66,8128.66,8128.66,8128.66,50],["2018-06-12",7609.8,7609.8,7609.8,7609.8,150],["2018-06-13",7906.29,8005.12,7906.29,8005.12,20],["2018-06-14",8301.61,8301.61,8301.61,8301.61,60],["2018-06-15",7807.46,8647.51,7733.34,8647.51,600],["2018-06-18",8054.53,8598.09,8054.53,8351.02,230],["2018-06-19",8647.51,8647.51,7906.29,7906.29,80],["2018-06-20",8351.02,8351.02,7906.29,8351.02,900],["2018-06-21",8351.02,8351.02,8351.02,8351.02,20],["2018-06-22",8400.43,8647.51,7807.46,8351.02,350],["2018-06-25",7906.29,8351.02,7906.29,7931.0,470],["2018-06-26",8351.02,8351.02,7906.29,7931.0,490],["2018-06-27",8128.66,8128.66,8128.66,8128.66,100],["2018-06-28",8351.02,8672.21,8351.02,8672.21,420],["2018-06-29",8400.43,8672.21,8079.24,8598.09,3670],["2018-07-02",9166.36,9166.36,9166.36,9166.36,210],["2018-07-03",8548.68,8548.68,8548.68,8548.68,10],["2018-07-04",7980.41,7980.41,7980.41,7980.41,60],["2018-07-05",8326.31,8326.31,7807.46,7807.46,80],["2018-07-06",8301.61,8301.61,7758.05,8301.61,1080],["2018-07-09",7733.34,7733.34,7733.34,7733.34,10],["2018-07-10",7733.34,7733.34,7733.34,7733.34,0],["2018-07-11",7733.34,7733.34,7733.34,7733.34,0],["2018-07-12",7239.2,8029.83,7239.2,7239.2,60],["2018-07-13",7733.34,7733.34,7090.95,7659.22,110],["2018-07-16",8103.95,8178.07,7387.44,7387.44,90],["2018-07-17",7881.58,7881.58,7214.49,7214.49,170],["2018-07-18",7165.08,7165.08,7090.95,7090.95,60],["2018-07-19",7214.49,7412.15,7214.49,7412.15,20],["2018-07-20",7412.15,7412.15,7412.15,7412.15,0],["2018-07-23",7041.54,7906.29,6992.13,7189.78,1580],["2018-07-24",7659.22,7659.22,7659.22,7659.22,80],["2018-07-25",7659.22,8128.66,7412.15,7906.29,4160],["2018-07-26",7362.73,7881.58,7362.73,7881.58,1530],["2018-07-27",7362.73,7708.63,7362.73,7708.63,120],["2018-07-30",7708.63,7708.63,7708.63,7708.63,120],["2018-07-31",7832.17,7832.17,7807.46,7807.46,150],["2018-08-01",7362.73,7362.73,7362.73,7362.73,20],["2018-08-02",7758.05,7758.05,7758.05,7758.05,30],["2018-08-03",7412.15,7412.15,7412.15,7412.15,60],["2018-08-06",7807.46,7807.46,7807.46,7807.46,60],["2018-08-07",7856.88,7856.88,7856.88,7856.88,6910],["2018-08-08",7313.32,7313.32,7313.32,7313.32,60],["2018-08-09",7659.22,7659.22,7659.22,7659.22,270],["2018-08-10",7807.46,7807.46,7412.15,7807.46,60],["2018-08-13",7807.46,7856.88,7807.46,7856.88,290],["2018-08-14",7856.88,7856.88,7856.88,7856.88,10],["2018-08-15",7856.88,7856.88,7313.32,7313.32,1170],["2018-08-16",7263.9,7807.46,6843.88,7807.46,740],["2018-08-17",7807.46,7807.46,7807.46,7807.46,0],["2018-08-20",7807.46,7807.46,7807.46,7807.46,30],["2018-08-21",7288.61,7758.05,7288.61,7758.05,150],["2018-08-22",7708.63,7708.63,7708.63,7708.63,70],["2018-08-23",7214.49,7807.46,7214.49,7807.46,50],["2018-08-24",7807.46,7807.46,7807.46,7807.46,20],["2018-08-27",7313.32,7313.32,7313.32,7313.32,30],["2018-08-28",7807.46,7807.46,7461.56,7461.56,40],["2018-08-29",7758.05,7782.75,7338.03,7782.75,220],["2018-08-30",7362.73,7782.75,7313.32,7782.75,320],["2018-08-31",7313.32,7758.05,7313.32,7758.05,310],["2018-09-04",7288.61,7634.51,7239.2,7239.2,1440],["2018-09-05",7659.22,7659.22,7165.08,7189.78,3250],["2018-09-06",7189.78,7683.93,7115.66,7412.15,6970],["2018-09-07",7387.44,7634.51,7387.44,7634.51,230],["2018-09-10",7412.15,7585.1,7412.15,7585.1,9310],["2018-09-11",7412.15,7683.93,7090.95,7090.95,8780],["2018-09-12",7090.95,7585.1,7090.95,7560.39,11340],["2018-09-13",7560.39,7560.39,7214.49,7510.98,13510],["2018-09-14",7906.29,7906.29,7140.37,7535.68,9010],["2018-09-17",7535.68,7560.39,7189.78,7189.78,10310],["2018-09-18",7189.78,7535.68,7016.83,7140.37,14460],["2018-09-19",7387.44,7412.15,7165.08,7412.15,9070],["2018-09-20",7189.78,7387.44,7140.37,7387.44,170],["2018-09-21",7214.49,7412.15,7189.78,7239.2,250],["2018-09-24",7214.49,7362.73,7165.08,7362.73,740],["2018-09-25",7165.08,7412.15,7140.37,7412.15,2570],["2018-09-26",7412.15,7412.15,7165.08,7165.08,170],["2018-09-27",7387.44,7387.44,7387.44,7387.44,180],["2018-09-28",7535.68,7609.8,7387.44,7560.39,3450],["2018-10-01",7560.39,7560.39,7560.39,7560.39,50],["2018-10-02",7214.49,7214.49,7214.49,7214.49,100],["2018-10-03",7585.1,7585.1,7585.1,7585.1,50],["2018-10-04",7585.1,7585.1,7585.1,7585.1,0],["2018-10-05",7585.1,7585.1,7585.1,7585.1,60],["2018-10-08",7609.8,7609.8,7609.8,7609.8,50],["2018-10-09",7412.15,7412.15,7412.15,7412.15,60],["2018-10-10",7041.54,7041.54,7041.54,7041.54,60],["2018-10-11",6918.0,7461.56,6918.0,7313.32,1050],["2018-10-12",6918.0,7510.98,6918.0,7387.44,1140],["2018-10-15",7016.83,7461.56,6918.0,7461.56,1100],["2018-10-16",7313.32,7313.32,7313.32,7313.32,10],["2018-10-17",7115.66,7412.15,7115.66,7412.15,1000],["2018-10-18",6992.13,6992.13,6992.13,6992.13,10],["2018-10-19",7115.66,7338.03,6967.42,7090.95,340],["2018-10-22",7041.54,7090.95,7041.54,7066.25,12120],["2018-10-23",7338.03,7510.98,6967.42,7362.73,150],["2018-10-24",6918.0,7412.15,6918.0,7412.15,810],["2018-10-25",7412.15,7659.22,7016.83,7634.51,7380],["2018-10-26",7165.08,7165.08,7165.08,7165.08,250],["2018-10-29",6695.64,6695.64,6695.64,6695.64,20],["2018-10-30",7140.37,7140.37,6918.0,6918.0,760],["2018-10-31",7362.73,7362.73,7313.32,7338.03,340],["2018-11-01",7758.05,7758.05,7683.93,7683.93,110],["2018-11-02",7634.51,7634.51,7609.8,7634.51,230],["2018-11-05",7634.51,7634.51,7634.51,7634.51,0],["2018-11-06",7412.15,7659.22,7165.08,7165.08,910],["2018-11-07",7412.15,7412.15,7412.15,7412.15,60],["2018-11-08",7165.08,7165.08,7165.08,7165.08,230],["2018-11-09",7609.8,7609.8,6967.42,7461.56,70],["2018-11-12",6942.71,6942.71,6942.71,6942.71,70],["2018-11-13",7313.32,7313.32,7288.61,7288.61,60],["2018-11-14",7659.22,7659.22,7659.22,7659.22,150],["2018-11-15",7609.8,7609.8,7609.8,7609.8,180],["2018-11-16",7634.51,7634.51,7609.8,7609.8,60],["2018-11-19",7165.08,7609.8,7165.08,7609.8,270],["2018-11-20",7609.8,7609.8,7609.8,7609.8,70],["2018-11-21",7609.8,7609.8,7609.8,7609.8,0],["2018-11-22",7609.8,7609.8,7609.8,7609.8,0],["2018-11-23",7609.8,8128.66,7609.8,8079.24,1270],["2018-11-26",8079.24,8079.24,8079.24,8079.24,70],["2018-11-27",7535.68,7535.68,7535.68,7535.68,10],["2018-11-28",7461.56,8054.53,7461.56,8005.12,350],["2018-11-29",7955.7,7955.7,7955.7,7955.7,2230],["2018-11-30",8400.43,8400.43,7560.39,7955.7,730],["2018-12-03",7412.15,8153.36,7412.15,8128.66,270],["2018-12-04",7906.29,7906.29,7906.29,7906.29,10],["2018-12-05",7906.29,7906.29,7906.29,7906.29,100],["2018-12-06",8103.95,8103.95,7955.7,7955.7,170],["2018-12-07",7906.29,8400.43,7906.29,8227.48,1360],["2018-12-10",8153.36,8795.75,8153.36,8326.31,340],["2018-12-11",8301.61,8301.61,8128.66,8128.66,190],["2018-12-12",8400.43,8696.92,8400.43,8672.21,470],["2018-12-13",8894.58,9240.48,8301.61,8301.61,320],["2018-12-14",8845.16,8845.16,7733.34,8622.8,1150],["2018-12-17",8845.16,8845.16,8598.09,8598.09,140],["2018-12-18",8598.09,8598.09,8598.09,8598.09,0],["2018-12-19",8153.36,8499.26,8005.12,8400.43,550],["2018-12-20",7856.88,8894.58,7856.88,8894.58,890],["2018-12-21",8276.9,9092.23,8276.9,8449.85,1540],["2018-12-24",8894.58,8894.58,7931.0,8845.16,520],["2018-12-25",8227.48,8820.46,8227.48,8820.46,870],["2018-12-26",8227.48,8845.16,8227.48,8845.16,3010],["2018-12-27",8227.48,8746.33,8227.48,8746.33,5310],["2018-12-28",8746.33,8943.99,8202.78,8943.99,35950],["2019-01-02",8943.99,9339.31,8326.31,8326.31,1070],["2019-01-03",8869.87,8869.87,8845.16,8845.16,90],["2019-01-04",8227.48,8400.43,8227.48,8400.43,1030],["2019-01-07",8696.92,8696.92,8696.92,8696.92,80],["2019-01-08",8696.92,8696.92,8696.92,8696.92,450],["2019-01-09",8153.36,9191.06,8103.95,8103.95,550],["2019-01-10",8622.8,8622.8,7560.39,7560.39,1370],["2019-01-11",8054.53,8054.53,8054.53,8054.53,10],["2019-01-14",8054.53,8054.53,8054.53,8054.53,50],["2019-01-15",8227.48,8227.48,8227.48,8227.48,230],["2019-01-16",7659.22,7659.22,7659.22,7659.22,30],["2019-01-17",7683.93,8178.07,7461.56,7461.56,140],["2019-01-18",7412.15,7412.15,7412.15,7412.15,80],["2019-01-21",7510.98,7807.46,7510.98,7807.46,3480],["2019-01-22",8301.61,8301.61,7535.68,7535.68,300],["2019-01-23",7412.15,7412.15,7412.15,7412.15,100],["2019-01-24",7906.29,7906.29,7165.08,7165.08,80],["2019-01-25",7412.15,7609.8,7165.08,7585.1,620],["2019-01-28",7585.1,7585.1,7585.1,7585.1,0],["2019-01-29",7585.1,7906.29,7585.1,7906.29,350],["2019-01-30",7362.73,7906.29,7362.73,7906.29,5400],["2019-01-31",7461.56,7461.56,7461.56,7461.56,30],["2019-02-01",7906.29,7906.29,7906.29,7906.29,10],["2019-02-11",8400.43,8400.43,8400.43,8400.43,60],["2019-02-12",7832.17,8301.61,7832.17,8301.61,220],["2019-02-13",8103.95,8103.95,7733.34,7733.34,310],["2019-02-14",8005.12,8005.12,8005.12,8005.12,60],["2019-02-15",8400.43,8400.43,7535.68,8128.66,80],["2019-02-18",8128.66,8128.66,8128.66,8128.66,100],["2019-02-19",7659.22,7955.7,7560.39,7955.7,3300],["2019-02-20",7461.56,7906.29,7412.15,7461.56,1370],["2019-02-21",7906.29,7906.29,7214.49,7214.49,70],["2019-02-22",7708.63,7708.63,7683.93,7683.93,40],["2019-02-25",7807.46,7906.29,7807.46,7881.58,190],["2019-02-26",8103.95,8425.14,7412.15,8227.48,11230],["2019-02-27",8672.21,8672.21,7659.22,8202.78,3120],["2019-02-28",8400.43,8400.43,8326.31,8326.31,310],["2019-03-01",8153.36,8153.36,8128.66,8128.66,90],["2019-03-04",8128.66,8128.66,8128.66,8128.66,120],["2019-03-05",8400.43,8400.43,7634.51,8301.61,1300],["2019-03-06",8301.61,8301.61,8301.61,8301.61,230],["2019-03-07",8301.61,8301.61,8301.61,8301.61,0],["2019-03-08",7955.7,8153.36,7758.05,8153.36,530],["2019-03-11",8400.43,8400.43,7733.34,8375.73,270],["2019-03-12",7832.17,8400.43,7832.17,8400.43,90],["2019-03-13",8400.43,8400.43,8400.43,8400.43,20],["2019-03-14",8400.43,8894.58,8400.43,8894.58,120],["2019-03-15",8276.9,8894.58,8276.9,8894.58,250],["2019-03-18",8276.9,8647.51,8276.9,8647.51,560],["2019-03-19",8894.58,8894.58,8054.53,8400.43,350],["2019-03-20",8103.95,8103.95,7931.0,8103.95,330],["2019-03-21",8153.36,8153.36,7560.39,7560.39,30],["2019-03-22",7560.39,8079.24,7560.39,8079.24,1490],["2019-03-25",8400.43,8573.38,8400.43,8573.38,70],["2019-03-26",7980.41,8894.58,7980.41,8400.43,40],["2019-03-27",8351.02,8351.02,8351.02,8351.02,210],["2019-03-28",8894.58,8894.58,8400.43,8400.43,440],["2019-03-29",8894.58,8894.58,8351.02,8672.21,6810],["2019-04-01",9191.06,9191.06,8351.02,8351.02,430],["2019-04-02",7931.0,8647.51,7906.29,8647.51,2510],["2019-04-03",8845.16,8845.16,8054.53,8054.53,60],["2019-04-04",8005.12,8375.73,8005.12,8375.73,23830],["2019-04-05",8375.73,8375.73,8375.73,8375.73,20100],["2019-04-08",8943.99,8943.99,7856.88,8894.58,19680],["2019-04-09",8276.9,8622.8,8276.9,8400.43,2200],["2019-04-10",8820.46,8820.46,8820.46,8820.46,540],["2019-04-11",8227.48,8227.48,8227.48,8227.48,630],["2019-04-12",8227.48,8227.48,8227.48,8227.48,30],["2019-04-16",8227.48,8227.48,8227.48,8227.48,50],["2019-04-17",8227.48,8227.48,8227.48,8227.48,50],["2019-04-18",8227.48,8227.48,8227.48,8227.48,0],["2019-04-19",8202.78,8548.68,8202.78,8548.68,51680],["2019-04-22",8301.61,8301.61,8301.61,8301.61,60],["2019-04-23",7955.7,8301.61,7955.7,8301.61,40],["2019-04-24",8276.9,8276.9,8276.9,8276.9,110],["2019-04-25",8276.9,8276.9,8276.9,8276.9,30],["2019-04-26",8128.66,8128.66,8128.66,8128.66,100],["2019-05-02",8128.66,8128.66,8128.66,8128.66,0],["2019-05-03",8128.66,8128.66,8128.66,8128.66,50],["2019-05-06",7560.39,8054.53,7560.39,7758.05,120],["2019-05-07",8054.53,8054.53,7338.03,7906.29,80],["2019-05-08",7906.29,7906.29,7906.29,7906.29,0],["2019-05-09",7510.98,7758.05,7510.98,7609.8,150],["2019-05-10",7683.93,7708.63,7189.78,7189.78,80],["2019-05-13",7412.15,7560.39,7412.15,7560.39,1330],["2019-05-14",7090.95,7807.46,7090.95,7609.8,580],["2019-05-15",7659.22,8103.95,7165.08,7955.7,100],["2019-05-16",8252.19,8252.19,8103.95,8227.48,3110],["2019-05-17",7758.05,8227.48,7659.22,8202.78,1280],["2019-05-20",8202.78,8202.78,8202.78,8202.78,210],["2019-05-21",7659.22,8202.78,7634.51,8178.07,7080],["2019-05-22",7609.8,8103.95,7609.8,8079.24,9060],["2019-05-23",8054.53,8054.53,8054.53,8054.53,20],["2019-05-24",7980.41,7980.41,7980.41,7980.41,10],["2019-05-27",7436.85,8005.12,7436.85,7881.58,10130],["2019-05-28",7560.39,7807.46,7461.56,7782.75,470],["2019-05-29",7560.39,7733.34,7560.39,7733.34,1210],["2019-05-30",7659.22,7733.34,7412.15,7659.22,2780],["2019-05-31",7585.1,7659.22,7412.15,7659.22,5950],["2019-06-03",8103.95,8103.95,7239.2,7758.05,1410],["2019-06-04",8031.22,8031.22,7921.95,8003.9,440],["2019-06-05",8003.9,8468.29,8003.9,8359.02,170],["2019-06-06",8359.02,8413.66,7785.36,7785.36,1350],["2019-06-07",8222.44,8277.07,7512.19,8222.44,290],["2019-06-10",8222.44,8741.46,7812.68,8195.12,460],["2019-06-11",7785.36,7921.95,7785.36,7921.95,140],["2019-06-12",7921.95,7949.27,7539.51,7921.95,50],["2019-06-13",7648.78,7648.78,7594.15,7648.78,2310],["2019-06-14",8003.9,8003.9,7648.78,7648.78,170],["2019-06-17",7949.27,7949.27,7402.93,7921.95,240],["2019-06-18",7921.95,7921.95,7921.95,7921.95,0],["2019-06-19",7375.61,7976.58,7375.61,7976.58,2050],["2019-06-20",7648.78,8031.22,7512.19,7976.58,1230],["2019-06-21",7867.32,7976.58,7867.32,7976.58,310],["2019-06-24",7976.58,7976.58,7976.58,7976.58,60],["2019-06-25",7648.78,7648.78,7539.51,7539.51,510],["2019-06-26",7648.78,7867.32,7648.78,7867.32,1070],["2019-06-27",8167.8,8359.02,7320.97,8167.8,1480],["2019-06-28",8167.8,8167.8,7648.78,8085.85,260],["2019-07-01",8195.12,8632.19,8195.12,8440.97,260],["2019-07-02",8577.56,8577.56,7921.95,8413.66,1210],["2019-07-03",8413.66,8741.46,7921.95,8686.83,1110],["2019-07-04",8468.29,8632.19,8085.85,8085.85,3680],["2019-07-05",8550.24,8550.24,8468.29,8468.29,50],["2019-07-08",8522.93,8850.73,8195.12,8413.66,910],["2019-07-09",8604.88,8850.73,8085.85,8413.66,560],["2019-07-10",8468.29,8468.29,8468.29,8468.29,60],["2019-07-11",8468.29,8468.29,8468.29,8468.29,120],["2019-07-12",7921.95,8304.39,7921.95,8277.07,1090],["2019-07-15",8277.07,8277.07,8277.07,8277.07,70],["2019-07-16",8277.07,8277.07,8277.07,8277.07,0],["2019-07-17",8304.39,8304.39,8167.8,8195.12,1420],["2019-07-18",8195.12,8195.12,8195.12,8195.12,0],["2019-07-19",7785.36,8140.49,7785.36,8140.49,160],["2019-07-22",8195.12,8195.12,8195.12,8195.12,10],["2019-07-23",8632.19,8632.19,7621.46,8468.29,1350],["2019-07-24",7976.58,8386.34,7949.27,8386.34,2930],["2019-07-25",8304.39,8304.39,8195.12,8304.39,640],["2019-07-26",7758.05,8195.12,7730.73,8195.12,220],["2019-07-29",7867.32,8304.39,7867.32,8304.39,410],["2019-07-30",8304.39,8304.39,8304.39,8304.39,0],["2019-07-31",8195.12,8632.19,7976.58,8632.19,1730],["2019-08-01",8632.19,8632.19,8632.19,8632.19,50],["2019-08-02",8632.19,8632.19,8632.19,8632.19,2500],["2019-08-05",8632.19,8632.19,8632.19,8632.19,0],["2019-08-06",8031.22,8031.22,8031.22,8031.22,1920],["2019-08-07",8195.12,8550.24,8195.12,8550.24,210],["2019-08-08",7976.58,8495.61,7976.58,8031.22,3330],["2019-08-09",8522.93,8522.93,7921.95,8249.75,1710],["2019-08-12",8413.66,8741.46,8413.66,8741.46,250],["2019-08-13",8140.49,8359.02,8140.49,8140.49,490],["2019-08-14",8413.66,8413.66,8413.66,8413.66,80],["2019-08-15",8195.12,8195.12,8195.12,8195.12,580],["2019-08-16",8386.34,8386.34,8386.34,8386.34,130],["2019-08-19",8386.34,8386.34,8386.34,8386.34,40],["2019-08-20",7949.27,8249.75,7949.27,8249.75,100],["2019-08-21",8031.22,8140.49,8031.22,8031.22,180],["2019-08-22",8359.02,8359.02,7949.27,8277.07,320],["2019-08-23",8003.9,8386.34,7976.58,8222.44,440],["2019-08-26",8058.54,8741.46,8058.54,8741.46,560],["2019-08-27",8140.49,8440.97,8140.49,8440.97,390],["2019-08-28",8440.97,8440.97,7976.58,8359.02,250],["2019-08-29",8359.02,8495.61,8058.54,8058.54,650],["2019-08-30",8167.8,8604.88,8085.85,8085.85,1000],["2019-09-03",8522.93,8632.19,8359.02,8468.29,3950],["2019-09-04",8878.05,8878.05,8058.54,8522.93,15170],["2019-09-05",8386.34,8386.34,8058.54,8058.54,1390],["2019-09-06",8031.22,8386.34,8031.22,8249.75,1410],["2019-09-09",8550.24,8550.24,8550.24,8550.24,230],["2019-09-10",8058.54,8277.07,7976.58,8195.12,880],["2019-09-11",8085.85,8440.97,7621.46,7621.46,8380],["2019-09-12",8140.49,8140.49,8113.17,8113.17,440],["2019-09-13",8113.17,8304.39,7730.73,8140.49,350],["2019-09-16",7949.27,8195.12,7840.0,8195.12,1690],["2019-09-17",7894.63,8085.85,7894.63,8085.85,260],["2019-09-18",8140.49,8140.49,7758.05,7758.05,380],["2019-09-19",8031.22,8031.22,7785.36,7976.58,260],["2019-09-20",8113.17,8113.17,8058.54,8058.54,630],["2019-09-23",7867.32,8058.54,7867.32,8058.54,720],["2019-09-24",8577.56,8577.56,7840.0,7840.0,1580],["2019-09-25",8195.12,8195.12,7921.95,7921.95,340],["2019-09-26",7921.95,8058.54,7648.78,8058.54,850],["2019-09-27",7758.05,8031.22,7648.78,8003.9,1140],["2019-09-30",7812.68,8003.9,7648.78,8003.9,500],["2019-10-01",7703.41,7976.58,7648.78,7976.58,1790],["2019-10-02",7976.58,7976.58,7921.95,7976.58,250],["2019-10-03",8003.9,8003.9,8003.9,8003.9,130],["2019-10-04",8003.9,8140.49,8003.9,8140.49,270],["2019-10-07",8140.49,8140.49,8140.49,8140.49,430],["2019-10-08",8140.49,8140.49,8140.49,8140.49,280],["2019-10-09",8140.49,8140.49,8140.49,8140.49,220],["2019-10-10",8140.49,8140.49,7730.73,7730.73,970],["2019-10-11",7894.63,7894.63,7293.66,7840.0,470],["2019-10-14",8085.85,8085.85,8085.85,8085.85,220],["2019-10-15",8359.02,8550.24,8359.02,8550.24,1290],["2019-10-16",7976.58,8550.24,7976.58,8440.97,1110],["2019-10-17",8440.97,8440.97,8440.97,8440.97,410],["2019-10-18",8031.22,8440.97,7867.32,8440.97,1490],["2019-10-21",8440.97,8440.97,8440.97,8440.97,210],["2019-10-22",8440.97,8440.97,8440.97,8440.97,370],["2019-10-23",8440.97,8741.46,8440.97,8741.46,480],["2019-10-24",8468.29,8714.15,8468.29,8714.15,1320],["2019-10-25",8195.12,8195.12,8195.12,8195.12,250],["2019-10-28",8714.15,8714.15,8714.15,8714.15,310],["2019-10-29",8714.15,8714.15,8714.15,8714.15,740],["2019-10-30",8113.17,8659.51,8113.17,8113.17,680],["2019-10-31",8468.29,8468.29,8468.29,8468.29,660],["2019-11-01",8686.83,8686.83,8686.83,8686.83,10],["2019-11-04",8085.85,8550.24,8085.85,8085.85,560],["2019-11-05",8277.07,8331.71,8277.07,8331.71,30],["2019-11-06",7812.68,7812.68,7812.68,7812.68,70],["2019-11-07",8167.8,8167.8,8167.8,8167.8,4850],["2019-11-08",7840.0,8222.44,7840.0,8195.12,540],["2019-11-11",8195.12,8195.12,8195.12,8195.12,310],["2019-11-12",8468.29,8468.29,8468.29,8468.29,480],["2019-11-13",7921.95,8277.07,7921.95,8003.9,30],["2019-11-14",8413.66,8413.66,7949.27,8386.34,230],["2019-11-15",8386.34,8386.34,8386.34,8386.34,330],["2019-11-18",8359.02,8960.0,8359.02,8960.0,430],["2019-11-19",8359.02,8359.02,8359.02,8359.02,230],["2019-11-20",8359.02,8932.68,8359.02,8359.02,570],["2019-11-21",8359.02,8359.02,8359.02,8359.02,70],["2019-11-22",7785.36,8359.02,7785.36,7785.36,70],["2019-11-25",8195.12,8195.12,7703.41,8140.49,1260],["2019-11-26",7921.95,7921.95,7812.68,7812.68,390],["2019-11-27",7539.51,8113.17,7402.93,7512.19,4430],["2019-11-28",7484.88,7484.88,7484.88,7484.88,100],["2019-11-29",7047.8,7867.32,7047.8,7157.07,4520],["2019-12-02",7566.83,7648.78,7211.71,7648.78,540],["2019-12-03",7840.0,7840.0,7184.39,7512.19,140],["2019-12-04",7430.24,7430.24,6993.17,7102.44,2550],["2019-12-05",7266.34,7402.93,6883.9,7102.44,250],["2019-12-06",7320.97,7320.97,6938.54,7211.71,220],["2019-12-09",6938.54,7239.02,6938.54,6993.17,460],["2019-12-10",7239.02,7239.02,6993.17,7184.39,80],["2019-12-11",7184.39,7239.02,6938.54,6993.17,150],["2019-12-12",7320.97,7320.97,6610.73,6610.73,140],["2019-12-13",6965.85,7047.8,6856.58,7047.8,2210],["2019-12-16",7320.97,7320.97,6938.54,7211.71,130],["2019-12-17",7211.71,7648.78,6993.17,6993.17,1170],["2019-12-18",7375.61,7375.61,6993.17,7320.97,130],["2019-12-19",7375.61,7375.61,7375.61,7375.61,20],["2019-12-20",7594.15,7594.15,7020.49,7020.49,90],["2019-12-23",7266.34,7430.24,6829.27,7430.24,2140],["2019-12-24",7566.83,7812.68,7075.12,7703.41,1460],["2019-12-25",7648.78,7730.73,7648.78,7730.73,420],["2019-12-26",8195.12,8195.12,8195.12,8195.12,340],["2019-12-27",8140.49,8768.78,7621.46,8741.46,6650],["2019-12-30",8741.46,9014.63,8140.49,8850.73,8600],["2019-12-31",8686.83,9342.44,8249.75,9287.8,14690],["2020-01-02",8659.51,8659.51,8659.51,8659.51,230],["2020-01-03",9233.17,9233.17,8058.54,9014.63,720],["2020-01-06",9014.63,9014.63,9014.63,9014.63,0],["2020-01-07",8386.34,8960.0,8386.34,8386.34,740],["2020-01-08",8741.46,8741.46,7812.68,7812.68,440],["2020-01-09",8331.71,8331.71,7648.78,7648.78,430],["2020-01-10",8085.85,8140.49,7648.78,7648.78,5620],["2020-01-13",7157.07,8058.54,7157.07,7976.58,270],["2020-01-14",8031.22,8113.17,7430.24,8085.85,720],["2020-01-15",8085.85,8632.19,7539.51,7648.78,830],["2020-01-16",7211.71,8113.17,7211.71,7648.78,4540],["2020-01-17",7648.78,7867.32,7293.66,7430.24,1470],["2020-01-20",7621.46,7648.78,7621.46,7648.78,240],["2020-01-21",7648.78,8140.49,7648.78,8140.49,100],["2020-01-22",8195.12,8577.56,7594.15,8468.29,150],["2020-01-30",8468.29,8987.32,8468.29,8960.0,90],["2020-01-31",8960.0,8960.0,8960.0,8960.0,0],["2020-02-03",8359.02,8359.02,8359.02,8359.02,50],["2020-02-04",8413.66,8905.36,8413.66,8878.05,130],["2020-02-05",8277.07,8905.36,8277.07,8905.36,440],["2020-02-06",8304.39,8850.73,8304.39,8304.39,1090],["2020-02-07",8304.39,8304.39,8304.39,8304.39,0],["2020-02-10",7921.95,7921.95,7730.73,7921.95,200],["2020-02-11",8195.12,8195.12,7375.61,7921.95,2650],["2020-02-12",7375.61,7648.78,7375.61,7648.78,1460],["2020-02-13",7320.97,7320.97,7320.97,7320.97,2610],["2020-02-14",7047.8,7047.8,7047.8,7047.8,3050],["2020-02-17",7047.8,7047.8,7047.8,7047.8,120],["2020-02-18",6774.63,6774.63,6556.1,6774.63,6130],["2020-02-19",6993.17,7075.12,6965.85,7075.12,220],["2020-02-20",7539.51,7539.51,6610.73,6610.73,1510],["2020-02-21",7020.49,7020.49,6610.73,6610.73,380],["2020-02-24",7020.49,7020.49,7020.49,7020.49,280],["2020-02-25",6556.1,7484.88,6556.1,7157.07,380],["2020-02-26",7157.07,7594.15,6665.36,6665.36,3860],["2020-02-27",7129.76,7129.76,7102.44,7102.44,100],["2020-02-28",7320.97,7484.88,7320.97,7484.88,2150],["2020-03-02",6965.85,7402.93,6965.85,6965.85,390],["2020-03-03",6993.17,7184.39,6965.85,6993.17,580],["2020-03-04",7102.44,7320.97,7102.44,7211.71,3270],["2020-03-05",7375.61,7703.41,6720.0,6774.63,2490],["2020-03-06",7157.07,7157.07,7157.07,7157.07,400],["2020-03-09",7102.44,7594.15,6829.27,7484.88,590],["2020-03-10",6965.85,7348.29,6965.85,7348.29,1390],["2020-03-11",6883.9,7320.97,6883.9,7320.97,690],["2020-03-12",7320.97,7594.15,7320.97,7512.19,390],["2020-03-13",7512.19,7512.19,7512.19,7512.19,460],["2020-03-16",6993.17,7430.24,6993.17,7375.61,1110],["2020-03-17",7648.78,7648.78,6883.9,6883.9,1470],["2020-03-18",6883.9,7266.34,6419.51,6419.51,1300],["2020-03-19",6856.58,6856.58,5982.44,6829.27,2140],["2020-03-20",7102.44,7293.66,6392.19,7184.39,720],["2020-03-23",7184.39,7676.1,6692.68,6692.68,520],["2020-03-24",6801.95,6801.95,6228.29,6228.29,2730],["2020-03-25",5873.17,6556.1,5873.17,5900.49,270],["2020-03-26",5518.05,6228.29,5518.05,6228.29,460],["2020-03-27",5818.54,5818.54,5818.54,5818.54,230],["2020-03-30",5419.71,5419.71,5419.71,5419.71,120],["2020-03-31",5086.44,5681.95,5086.44,5681.95,1450],["2020-04-01",5736.58,6064.39,5681.95,6037.07,1080],["2020-04-03",5681.95,6282.93,5681.95,6282.93,160],["2020-04-06",5845.85,6282.93,5845.85,6282.93,3570],["2020-04-07",5873.17,6200.97,5845.85,5845.85,320],["2020-04-08",6173.66,6173.66,5600.0,5654.63,550],["2020-04-09",5982.44,5982.44,5572.68,5572.68,160],["2020-04-10",5572.68,5791.22,5354.15,5408.78,1770],["2020-04-13",5627.32,5627.32,5627.32,5627.32,110],["2020-04-14",6009.76,6009.76,5518.05,5518.05,1310],["2020-04-15",5518.05,5518.05,5299.51,5299.51,910],["2020-04-16",5654.63,5654.63,5299.51,5299.51,540],["2020-04-17",5654.63,5654.63,5463.41,5463.41,6540],["2020-04-20",5818.54,5818.54,5463.41,5463.41,360],["2020-04-21",5463.41,5463.41,5354.15,5354.15,1620],["2020-04-22",5709.27,5709.27,4982.63,5681.95,590],["2020-04-23",5681.95,6064.39,5627.32,5627.32,5750],["2020-04-24",6009.76,6009.76,5463.41,5736.58,3580],["2020-04-27",5490.73,6009.76,5463.41,5736.58,980],["2020-04-28",6064.39,6064.39,5490.73,5490.73,1680],["2020-04-29",5873.17,5873.17,5359.61,5818.54,2550],["2020-05-04",5763.9,5955.12,5763.9,5763.9,360],["2020-05-05",6119.02,6119.02,5545.37,5791.22,2920],["2020-05-06",5736.58,5791.22,5736.58,5791.22,900],["2020-05-07",5955.12,5955.12,5572.68,5572.68,510],["2020-05-08",5627.32,5627.32,5572.68,5572.68,3940],["2020-05-11",5736.58,5736.58,5518.05,5572.68,10020],["2020-05-12",5518.05,5572.68,5518.05,5572.68,310],["2020-05-13",5736.58,5736.58,5627.32,5627.32,1440],["2020-05-14",5681.95,5927.8,5463.41,5463.41,15020],["2020-05-15",5791.22,5791.22,5490.73,5736.58,14300],["2020-05-18",5736.58,5736.58,5463.41,5463.41,14250],["2020-05-19",5681.95,5681.95,5392.39,5627.32,25670],["2020-05-20",5408.78,5627.32,5408.78,5600.0,2180],["2020-05-21",5600.0,5600.0,5463.41,5463.41,3940],["2020-05-22",5463.41,5545.37,5452.49,5545.37,2720],["2020-05-25",5392.39,5600.0,5392.39,5545.37,2430],["2020-05-26",5518.05,5545.37,5441.56,5518.05,20940],["2020-05-27",5518.05,5900.49,5518.05,5736.58,26250],["2020-05-28",5900.49,6009.76,5763.9,5763.9,8670],["2020-05-29",6009.76,6009.76,5572.68,5818.54,3910],["2020-06-01",6009.76,6009.76,5791.22,5791.22,3260],["2020-06-02",5900.49,5900.49,5572.68,5736.58,16150],["2020-06-03",5600.0,5600.0,5463.41,5572.68,10510],["2020-06-04",5545.37,5845.85,5545.37,5818.54,2060],["2020-06-05",5572.68,6009.76,5572.68,5600.0,107110],["2020-06-08",5681.95,5818.54,5600.0,5627.32,5060],["2020-06-09",5927.8,5927.8,5709.27,5763.9,33390],["2020-06-10",5763.9,5818.54,5654.63,5736.58,36640],["2020-06-11",5736.58,5736.58,5681.95,5681.95,3500],["2020-06-12",5463.41,5681.95,5463.41,5681.95,40460],["2020-06-15",5572.68,5627.32,5463.41,5627.32,3700],["2020-06-16",5463.41,5518.05,5441.56,5457.95,5680],["2020-06-17",5600.0,5600.0,5463.41,5600.0,15710],["2020-06-18",5600.0,5600.0,5463.41,5463.41,5710],["2020-06-19",5518.05,5518.05,5518.05,5518.05,10580],["2020-06-22",5572.68,5572.68,5490.73,5545.37,1380],["2020-06-23",5463.41,5572.68,5463.41,5572.68,8240],["2020-06-24",5572.68,5572.68,5572.68,5572.68,100],["2020-06-25",5518.05,5518.05,5518.05,5518.05,1000],["2020-06-26",5518.05,5572.68,5425.17,5463.41,8060],["2020-06-29",5195.71,5490.73,5195.71,5490.73,5980],["2020-06-30",5463.41,5572.68,5332.29,5332.29,2930],["2020-07-01",5572.68,5572.68,5299.51,5518.05,2610],["2020-07-02",5518.05,5518.05,5354.15,5463.41,190],["2020-07-03",5600.0,5600.0,5518.05,5518.05,20],["2020-07-06",5518.05,5518.05,5436.1,5463.41,2530],["2020-07-07",5463.41,5518.05,5463.41,5463.41,3440],["2020-07-08",5463.41,5463.41,5310.44,5441.56,2920],["2020-07-09",5463.41,5463.41,5441.56,5441.56,160],["2020-07-10",5441.56,5572.68,5354.15,5441.56,1220],["2020-07-13",5441.56,5463.41,5441.56,5463.41,850],["2020-07-14",5463.41,5463.41,5354.15,5354.15,1400],["2020-07-15",5408.78,5463.41,5381.46,5463.41,8560],["2020-07-16",5463.41,5463.41,5381.46,5463.41,820],["2020-07-17",5463.41,5463.41,5463.41,5463.41,0],["2020-07-20",5162.93,5354.15,5162.93,5244.88,1670],["2020-07-21",5244.88,5354.15,5190.24,5354.15,1000],["2020-07-22",5518.05,5518.05,5113.76,5113.76,1700],["2020-07-23",5463.41,5463.41,5463.41,5463.41,8690],["2020-07-24",5408.78,5408.78,5354.15,5408.78,2460],["2020-07-27",5086.44,5463.41,5080.97,5080.97,5010],["2020-07-28",4785.95,5436.1,4785.95,5436.1,520],["2020-07-29",5436.1,5436.1,5436.1,5436.1,0],["2020-07-30",5436.1,5436.1,5436.1,5436.1,0],["2020-07-31",5436.1,5436.1,5086.44,5419.71,1780],["2020-08-03",5354.15,5354.15,5348.68,5354.15,2030],["2020-08-04",5463.41,5463.41,5244.88,5408.78,2310],["2020-08-05",5627.32,5627.32,5244.88,5244.88,90],["2020-08-06",5463.41,5463.41,5217.56,5217.56,12630],["2020-08-07",5545.37,5545.37,5141.07,5518.05,1860],["2020-08-10",5272.19,5463.41,5206.63,5463.41,2760],["2020-08-11",5250.34,5250.34,5250.34,5250.34,20],["2020-08-12",5457.95,5457.95,5326.83,5408.78,3140],["2020-08-13",5572.68,5572.68,5326.83,5326.83,560],["2020-08-14",5326.83,5403.32,5299.51,5326.83,9160],["2020-08-17",5195.71,5408.78,5190.24,5244.88,4030],["2020-08-18",5195.71,5408.78,5195.71,5299.51,8010],["2020-08-19",5299.51,5299.51,5299.51,5299.51,3000],["2020-08-20",5436.1,5436.1,5272.19,5272.19,230],["2020-08-21",5381.46,5381.46,5277.66,5277.66,20],["2020-08-24",5452.49,5452.49,5283.12,5408.78,6150],["2020-08-25",5436.1,5436.1,5299.51,5299.51,460],["2020-08-26",5430.63,5436.1,5304.97,5436.1,2050],["2020-08-27",5272.19,5408.78,5272.19,5326.83,230],["2020-08-28",5326.83,5403.32,5326.83,5354.15,7570],["2020-08-31",5572.68,5572.68,5436.1,5436.1,150],["2020-09-01",5436.1,5436.1,5326.83,5332.29,13810],["2020-09-03",5332.29,5463.41,5326.83,5381.46,1500],["2020-09-04",5381.46,5408.78,5326.83,5408.78,11290],["2020-09-07",5518.05,5518.05,5272.19,5272.19,160],["2020-09-08",5436.1,5436.1,5299.51,5430.63,60],["2020-09-09",5310.44,5354.15,5223.02,5354.15,1260],["2020-09-10",5463.41,5463.41,5354.15,5354.15,280],["2020-09-11",5299.51,5463.41,5299.51,5463.41,70],["2020-09-14",5299.51,5430.63,5299.51,5354.15,420],["2020-09-15",5354.15,5354.15,5354.15,5354.15,100],["2020-09-16",5408.78,5408.78,5326.83,5326.83,290],["2020-09-17",5463.41,5463.41,5354.15,5354.15,450],["2020-09-18",5381.46,5408.78,5381.46,5381.46,4530],["2020-09-21",5354.15,5408.78,5326.83,5408.78,7500],["2020-09-22",5408.78,5408.78,5326.83,5326.83,1100],["2020-09-23",5326.83,5408.78,5326.83,5408.78,20],["2020-09-24",5381.46,5408.78,5381.46,5408.78,510],["2020-09-25",5408.78,5408.78,5354.15,5354.15,50],["2020-09-28",5354.15,5354.15,5354.15,5354.15,130],["2020-09-29",5326.83,5354.15,5326.83,5354.15,2100],["2020-09-30",5354.15,5354.15,5299.51,5354.15,3980],["2020-10-01",5354.15,5370.54,5354.15,5370.54,1030],["2020-10-02",5408.78,5408.78,5354.15,5354.15,6180],["2020-10-05",5354.15,5408.78,5354.15,5381.46,1180],["2020-10-06",5381.46,5381.46,5381.46,5381.46,1000],["2020-10-07",5381.46,5408.78,5381.46,5408.78,160],["2020-10-08",5354.15,5408.78,5354.15,5408.78,1340],["2020-10-09",5403.32,5408.78,5359.61,5359.61,1900],["2020-10-12",5354.15,5381.46,5244.88,5299.51,20040],["2020-10-13",5250.34,5408.78,5250.34,5408.78,40],["2020-10-14",5408.78,5408.78,5408.78,5408.78,0],["2020-10-15",5250.34,5381.46,5250.34,5255.8,270],["2020-10-16",5354.15,5354.15,5354.15,5354.15,15730],["2020-10-19",5709.27,5709.27,5709.27,5709.27,52610],["2020-10-20",6064.39,6064.39,5736.58,5736.58,21370],["2020-10-21",5900.49,5900.49,5736.58,5900.49,10150],["2020-10-22",5736.58,5873.17,5490.73,5791.22,10390],["2020-10-23",5572.68,5736.58,5518.05,5545.37,4330],["2020-10-26",5545.37,5709.27,5545.37,5709.27,310],["2020-10-27",5709.27,5709.27,5545.37,5545.37,510],["2020-10-28",5681.95,5681.95,5490.73,5518.05,12270],["2020-10-29",5261.27,5681.95,5261.27,5627.32,19540],["2020-10-30",5627.32,5654.63,5572.68,5654.63,25890],["2020-11-02",5681.95,5763.9,5681.95,5681.95,31820],["2020-11-03",5681.95,5736.58,5627.32,5681.95,5690],["2020-11-04",5709.27,5709.27,5627.32,5709.27,14550],["2020-11-05",5736.58,5763.9,5572.68,5709.27,69970],["2020-11-06",5709.27,5736.58,5627.32,5654.63,32670],["2020-11-09",5654.63,5709.27,5627.32,5709.27,4420],["2020-11-10",5709.27,5900.49,5600.0,5627.32,21790],["2020-11-11",5654.63,5654.63,5572.68,5600.0,19250],["2020-11-12",5600.0,5681.95,5518.05,5518.05,66520],["2020-11-13",5545.37,5600.0,5244.88,5545.37,300460],["2020-11-16",5463.41,5681.95,5463.41,5572.68,15690],["2020-11-17",5627.32,5681.95,5518.05,5681.95,3610],["2020-11-18",5572.68,5709.27,5545.37,5627.32,25560],["2020-11-19",5709.27,5709.27,5572.68,5654.63,19220],["2020-11-20",5463.41,5654.63,5463.41,5545.37,27290],["2020-11-23",5878.69,5878.69,5575.67,5751.42,56500],["2020-11-24",5612.03,5751.42,5612.03,5660.51,8680],["2020-11-25",5648.39,5672.64,5605.97,5672.64,17070],["2020-11-26",5727.18,5727.18,5636.27,5715.06,6090],["2020-11-27",5672.64,5715.06,5672.64,5672.64,11420],["2020-11-30",5678.7,5678.7,5636.27,5672.64,5460],["2020-12-01",5751.42,5751.42,5672.64,5739.3,9410],["2020-12-02",5739.3,6054.45,5739.3,6054.45,60990],["2020-12-03",6181.72,6363.53,6060.51,6302.93,47150],["2020-12-04",6302.93,6333.23,6181.72,6333.23,26240],["2020-12-07",6333.23,6575.65,6302.93,6545.35,89580],["2020-12-08",6545.35,6757.47,6515.05,6696.86,51230],["2020-12-09",6696.86,6969.58,6696.86,6848.37,40170],["2020-12-10",6848.37,6969.58,6484.74,6666.56,21730],["2020-12-11",6666.56,6666.56,6424.14,6545.35,20840],["2020-12-14",6484.74,6727.16,6424.14,6727.16,40040],["2020-12-15",6666.56,6848.37,6666.56,6787.77,20930],["2020-12-16",6787.77,6818.07,6757.47,6787.77,15840],["2020-12-17",6787.77,6787.77,6605.95,6787.77,5440],["2020-12-18",6787.77,6848.37,6727.16,6787.77,7610],["2020-12-21",6787.77,6787.77,6605.95,6787.77,44500],["2020-12-22",6787.77,6787.77,6666.56,6787.77,30510],["2020-12-23",6787.77,6999.89,6787.77,6999.89,51650],["2020-12-24",6999.89,6999.89,6666.56,6969.58,29930],["2020-12-25",6666.56,6999.89,6666.56,6848.37,43270],["2020-12-28",6848.37,6908.98,6757.47,6908.98,98640],["2020-12-29",6908.98,6999.89,6908.98,6939.28,23570],["2020-12-30",6939.28,6969.58,6878.68,6908.98,11920],["2020-12-31",6939.28,6939.28,6848.37,6939.28,25110],["2021-01-04",6908.98,6908.98,6787.77,6908.98,39300],["2021-01-05",6878.68,6908.98,6787.77,6908.98,33500],["2021-01-06",6908.98,6939.28,6908.98,6939.28,11100],["2021-01-07",6939.28,6969.58,6787.77,6818.07,72600],["2021-01-08",6878.68,7030.19,6757.47,7030.19,30700],["2021-01-11",7121.1,7515.03,7121.1,7515.03,54700],["2021-01-12",7878.66,7878.66,7636.24,7636.24,30800],["2021-01-13",7636.24,7696.85,7393.82,7575.64,42300],["2021-01-14",7575.64,7605.94,7393.82,7484.73,32500],["2021-01-15",7484.73,7575.64,7454.43,7484.73,20700],["2021-01-18",7484.73,7999.87,7484.73,7999.87,140000],["2021-01-19",8454.41,8454.41,7454.43,7818.06,42800],["2021-01-20",8060.48,8060.48,7575.64,7878.66,7900],["2021-01-21",7545.33,7999.87,7545.33,7878.66,8900],["2021-01-22",7878.66,8151.38,7878.66,8121.08,61200],["2021-01-25",7999.87,8545.32,7878.66,8545.32,57600],["2021-01-26",8545.32,8666.53,8181.69,8181.69,34800],["2021-01-27",8424.11,8484.71,7878.66,8181.69,9500],["2021-01-28",7636.24,7696.85,7636.24,7636.24,32200],["2021-01-29",7121.1,8060.48,7121.1,7878.66,76500],["2021-02-01",7878.66,7878.66,7333.22,7666.54,34300],["2021-02-02",7242.31,7605.94,7212.0,7333.22,9200],["2021-02-03",7212.0,7575.64,7151.4,7515.03,45600],["2021-02-04",7515.03,7545.33,7484.73,7484.73,8100],["2021-02-05",7484.73,7575.64,7393.82,7393.82,16800],["2021-02-08",7636.24,7636.24,6969.58,6969.58,44500],["2021-02-09",7090.79,7454.43,7030.19,7212.0,15900],["2021-02-17",7393.82,7454.43,7151.4,7272.61,2700],["2021-02-18",7393.82,7393.82,7302.91,7333.22,15100],["2021-02-19",7333.22,7333.22,7242.31,7333.22,30400],["2021-02-22",7212.0,7302.91,7121.1,7151.4,25300],["2021-02-23",7212.0,7272.61,7151.4,7272.61,18100],["2021-02-24",7424.12,7424.12,7151.4,7151.4,18700],["2021-02-25",7212.0,7272.61,7151.4,7272.61,27600],["2021-02-26",7242.31,7242.31,7151.4,7181.7,11900],["2021-03-01",7212.0,7212.0,7121.1,7212.0,24100],["2021-03-02",7272.61,7272.61,7212.0,7212.0,19900],["2021-03-03",7212.0,7272.61,7212.0,7272.61,9900],["2021-03-04",7333.22,7333.22,7121.1,7212.0,17000],["2021-03-05",7212.0,7242.31,7151.4,7212.0,17200],["2021-03-08",7212.0,7393.82,7212.0,7302.91,22700],["2021-03-09",7302.91,7363.52,7302.91,7363.52,6000],["2021-03-10",7454.43,7878.66,7454.43,7878.66,51100],["2021-03-11",8060.48,8060.48,7575.64,7757.45,20200],["2021-03-12",7696.85,7757.45,7696.85,7696.85,9200],["2021-03-15",7696.85,7696.85,7545.33,7545.33,20400],["2021-03-16",7515.03,7848.36,7515.03,7575.64,12500],["2021-03-17",7696.85,7757.45,7605.94,7757.45,16100],["2021-03-18",7757.45,7757.45,7575.64,7757.45,22400],["2021-03-19",7636.24,7757.45,7605.94,7727.15,14000],["2021-03-22",7727.15,7757.45,7666.54,7696.85,9500],["2021-03-23",7757.45,7939.27,7696.85,7727.15,17300],["2021-03-24",7727.15,7727.15,7636.24,7666.54,10400],["2021-03-25",7666.54,7727.15,7666.54,7727.15,9200],["2021-03-26",7727.15,7727.15,7454.43,7515.03,22800],["2021-03-29",7515.03,7666.54,7515.03,7666.54,3300],["2021-03-30",7666.54,7848.36,7666.54,7848.36,10700],["2021-03-31",7848.36,7848.36,7696.85,7848.36,17300],["2021-04-01",7848.36,7878.66,7818.06,7818.06,20700],["2021-04-02",7818.06,7939.27,7818.06,7848.36,11400],["2021-04-05",8302.9,8302.9,7908.96,7908.96,5800],["2021-04-06",7908.96,8060.48,7848.36,7848.36,7900],["2021-04-07",7999.87,7999.87,7878.66,7939.27,12100],["2021-04-08",7939.27,7939.27,7757.45,7878.66,23900],["2021-04-09",7818.06,7818.06,7787.75,7787.75,7900],["2021-04-12",7727.15,7818.06,7727.15,7818.06,21000],["2021-04-13",7848.36,7878.66,7818.06,7848.36,25400],["2021-04-14",7848.36,7848.36,7727.15,7757.45,17700],["2021-04-15",7666.54,7696.85,7605.94,7605.94,18400],["2021-04-16",7636.24,7636.24,7575.64,7575.64,25500],["2021-04-19",7545.33,7757.45,7545.33,7757.45,20100],["2021-04-20",7636.24,7757.45,7454.43,7727.15,25800],["2021-04-22",7515.03,7515.03,7424.12,7424.12,16600],["2021-04-23",7545.33,7757.45,7454.43,7696.85,17100],["2021-04-26",7393.82,7424.12,7393.82,7393.82,10800],["2021-04-27",7393.82,7757.45,7393.82,7666.54,8700],["2021-04-28",7727.15,7757.45,7666.54,7696.85,2100],["2021-04-29",7424.12,7666.54,7424.12,7666.54,6900],["2021-05-04",7666.54,7727.15,7393.82,7727.15,25600],["2021-05-05",7424.12,7424.12,7424.12,7424.12,100],["2021-05-06",7636.24,7939.27,7636.24,7878.66,46200],["2021-05-07",7878.66,7878.66,7696.85,7696.85,1300],["2021-05-10",7363.52,7363.52,7363.52,7363.52,1000],["2021-05-11",7363.52,7515.03,7363.52,7454.43,5100],["2021-05-12",7484.73,7484.73,7484.73,7484.73,2000],["2021-05-13",7484.73,7545.33,7393.82,7393.82,1200],["2021-05-14",7454.43,7454.43,7393.82,7393.82,1600],["2021-05-17",7333.22,7878.66,7333.22,7575.64,4600],["2021-05-18",7818.06,7818.06,7272.61,7333.22,10200],["2021-05-19",7727.15,7727.15,7363.52,7363.52,700],["2021-05-20",7363.52,7696.85,7333.22,7393.82,5300],["2021-05-21",7393.82,7515.03,7363.52,7363.52,1800],["2021-05-24",7302.91,7424.12,7272.61,7272.61,9100],["2021-05-25",7575.64,7575.64,7333.22,7515.03,1700],["2021-05-26",7272.61,7545.33,7272.61,7333.22,1200],["2021-05-27",7424.12,7424.12,7272.61,7272.61,1500],["2021-05-28",7333.22,7333.22,7212.0,7212.0,7700],["2021-05-31",7181.7,7212.0,7181.7,7212.0,10300],["2021-06-01",7272.61,7272.61,7181.7,7181.7,5400],["2021-06-02",7302.91,7454.43,7181.7,7181.7,9100],["2021-06-03",7181.7,7333.22,7151.4,7181.7,6300],["2021-06-04",7181.7,7272.61,7181.7,7272.61,9200],["2021-06-07",7363.52,7757.45,7212.0,7212.0,46000],["2021-06-08",7575.64,7636.24,7272.61,7636.24,3100],["2021-06-09",7636.24,7636.24,7272.61,7545.33,3000],["2021-06-10",7242.31,7454.43,7242.31,7363.52,4300],["2021-06-11",7272.61,7454.43,7272.61,7454.43,1300],["2021-06-14",7424.12,7424.12,7393.82,7393.82,1600],["2021-06-15",7333.22,7333.22,7302.91,7333.22,1800],["2021-06-16",7333.22,7393.82,7333.22,7333.22,3000],["2021-06-17",7333.22,7333.22,7302.91,7302.91,3100],["2021-06-18",7212.0,7454.43,7212.0,7454.43,3800],["2021-06-21",7454.43,7515.03,7454.43,7454.43,2000],["2021-06-22",7272.61,7454.43,7272.61,7454.43,4600],["2021-06-23",7333.22,7333.22,7272.61,7272.61,200],["2021-06-24",7272.61,7454.43,7272.61,7363.52,800],["2021-06-25",7272.61,7454.43,7181.7,7454.43,4100],["2021-06-28",7272.61,7454.43,7272.61,7454.43,600],["2021-06-29",7393.82,7484.73,7272.61,7272.61,700],["2021-06-30",7272.61,7424.12,7272.61,7424.12,1800],["2021-07-01",7424.12,7454.43,7272.61,7393.82,900],["2021-07-02",7272.61,7272.61,7272.61,7272.61,300],["2021-07-05",7272.61,7272.61,7272.61,7272.61,2200],["2021-07-06",7302.91,7302.91,7272.61,7272.61,500],["2021-07-07",7272.61,7272.61,6818.07,6969.58,1400],["2021-07-08",6999.89,6999.89,6999.89,6999.89,500],["2021-07-09",6999.89,6999.89,6999.89,6999.89,0],["2021-07-12",6727.16,7272.61,6515.05,6545.35,5400],["2021-07-13",6666.56,6727.16,6575.65,6575.65,700],["2021-07-14",6666.56,6787.77,6666.56,6787.77,300],["2021-07-15",6818.07,6818.07,6818.07,6818.07,100],["2021-07-16",6848.37,6848.37,6575.65,6575.65,200],["2021-07-19",6545.35,6666.56,6363.53,6363.53,900],["2021-07-20",6636.26,6727.16,6272.63,6272.63,700],["2021-07-21",6272.63,6666.56,6272.63,6424.14,500],["2021-07-22",6848.37,6848.37,6787.77,6787.77,500],["2021-07-23",6818.07,6818.07,6787.77,6787.77,300],["2021-07-26",6666.56,6787.77,6666.56,6787.77,500],["2021-07-27",6848.37,6908.98,6848.37,6908.98,800],["2021-07-28",6727.16,6848.37,6727.16,6848.37,200],["2021-07-29",6878.68,6878.68,6848.37,6848.37,3500],["2021-07-30",6818.07,6908.98,6787.77,6908.98,2100],["2021-08-02",6908.98,6908.98,6818.07,6908.98,2600],["2021-08-03",6908.98,6969.58,6908.98,6939.28,7100],["2021-08-04",6939.28,6939.28,6908.98,6908.98,1400],["2021-08-05",6908.98,6969.58,6908.98,6969.58,200],["2021-08-06",7030.19,7030.19,6878.68,6878.68,1800],["2021-08-09",6878.68,7030.19,6878.68,7030.19,900],["2021-08-10",7090.79,7151.4,6848.37,7090.79,5200],["2021-08-11",7151.4,7272.61,7151.4,7151.4,2100],["2021-08-12",7212.0,7212.0,7151.4,7151.4,600],["2021-08-13",7212.0,7393.82,7151.4,7212.0,6900],["2021-08-16",7333.22,7393.82,7212.0,7333.22,1900],["2021-08-17",7333.22,7424.12,7333.22,7424.12,6300],["2021-08-18",7727.15,7727.15,7424.12,7454.43,7900],["2021-08-19",7515.03,7696.85,7515.03,7515.03,6300],["2021-08-20",7515.03,7575.64,7454.43,7454.43,6600],["2021-08-23",7515.03,7515.03,7454.43,7484.73,11500],["2021-08-24",7575.64,7575.64,7454.43,7454.43,9800],["2021-08-25",7515.03,7575.64,7363.52,7575.64,5500],["2021-08-26",7608.57,7707.39,7443.89,7443.89,4600],["2021-08-27",7476.82,7509.76,7312.13,7509.76,2900],["2021-08-30",7575.64,7575.64,7312.13,7509.76,19400],["2021-08-31",7476.82,7509.76,7443.89,7443.89,21500],["2021-09-01",7476.82,7509.76,7443.89,7509.76,13600],["2021-09-06",7773.26,8003.82,7740.32,7872.07,74700],["2021-09-07",8036.76,8201.45,8036.76,8135.57,35000],["2021-09-08",8102.64,8102.64,8069.7,8102.64,5700],["2021-09-09",8102.64,8135.57,8036.76,8102.64,12100],["2021-09-10",8234.39,8234.39,8102.64,8102.64,5800],["2021-09-13",8135.57,8135.57,8102.64,8135.57,17100],["2021-09-14",8102.64,8135.57,8102.64,8102.64,14700],["2021-09-15",8102.64,8168.51,8102.64,8168.51,5100],["2021-09-16",8168.51,8201.45,8102.64,8102.64,8600],["2021-09-17",8201.45,8201.45,8102.64,8135.57,3800],["2021-09-20",8168.51,8168.51,8135.57,8168.51,5800],["2021-09-21",8135.57,8168.51,8069.7,8102.64,5700],["2021-09-22",8102.64,8102.64,7905.01,7905.01,4500],["2021-09-23",7970.89,8135.57,7970.89,8135.57,1900],["2021-09-24",8102.64,8102.64,8102.64,8102.64,500],["2021-09-27",8300.26,8300.26,7905.01,7905.01,1200],["2021-09-28",8036.76,8069.7,7806.2,8069.7,2800],["2021-09-29",7905.01,8102.64,7905.01,7905.01,2100],["2021-09-30",7905.01,7905.01,7905.01,7905.01,1000],["2021-10-01",7905.01,8003.82,7872.07,8003.82,92010],["2021-10-04",7839.14,8003.82,7773.26,7839.14,7300],["2021-10-05",7872.07,7905.01,7872.07,7905.01,4300],["2021-10-06",7937.95,8003.82,7905.01,8003.82,3400],["2021-10-07",7970.89,8168.51,7839.14,8003.82,17200],["2021-10-08",7839.14,8036.76,7806.2,7970.89,1200],["2021-10-11",7970.89,8102.64,7970.89,8102.64,3500],["2021-10-12",7905.01,7937.95,7872.07,7872.07,8200],["2021-10-13",7872.07,7905.01,7872.07,7905.01,5500],["2021-10-14",7872.07,7905.01,7839.14,7839.14,7600],["2021-10-15",7872.07,7872.07,7839.14,7872.07,1300],["2021-10-18",7872.07,7872.07,7839.14,7839.14,8600],["2021-10-19",7839.14,7839.14,7806.2,7806.2,8600],["2021-10-20",7839.14,7839.14,7740.32,7740.32,3700],["2021-10-21",7839.14,7839.14,7740.32,7740.32,3600],["2021-10-22",7740.32,7839.14,7707.39,7839.14,3400],["2021-10-25",7839.14,8366.14,7773.26,8102.64,15600],["2021-10-26",7970.89,8102.64,7839.14,7839.14,8600],["2021-10-27",7905.01,7905.01,7839.14,7905.01,1400],["2021-10-28",7905.01,7905.01,7806.2,7806.2,16000],["2021-10-29",7806.2,7970.89,7806.2,7970.89,3400],["2021-11-01",7970.89,8036.76,7905.01,8036.76,29500],["2021-11-02",7970.89,8036.76,7970.89,8003.82,10000],["2021-11-03",8003.82,8168.51,8003.82,8168.51,18100],["2021-11-04",8168.51,8201.45,7905.01,8201.45,7100],["2021-11-05",8201.45,8201.45,8036.76,8168.51,9000],["2021-11-08",8168.51,8234.39,8102.64,8168.51,23300],["2021-11-09",8168.51,8201.45,8168.51,8168.51,9700],["2021-11-10",8234.39,8234.39,8168.51,8168.51,6500],["2021-11-11",8201.45,8300.26,8168.51,8168.51,22200],["2021-11-12",8168.51,8234.39,8102.64,8234.39,6400],["2021-11-15",8695.51,8695.51,8333.2,8432.01,26600],["2021-11-16",8432.01,8530.82,8432.01,8497.89,12500],["2021-11-17",8497.89,8497.89,8464.95,8497.89,13000],["2021-11-18",8234.39,8530.82,8234.39,8464.95,24800],["2021-11-19",8234.39,8497.89,8234.39,8366.14,8300],["2021-11-22",8366.14,8399.07,8234.39,8399.07,12200],["2021-11-23",8168.51,8399.07,8168.51,8399.07,5300],["2021-11-24",8399.07,8497.89,8366.14,8497.89,5400],["2021-11-25",8267.32,8497.89,8267.32,8267.32,300],["2021-11-26",8497.89,8497.89,8300.26,8300.26,4500],["2021-11-29",8267.32,8464.95,8234.39,8464.95,5600],["2021-11-30",8234.39,8366.14,8234.39,8234.39,3900],["2021-12-01",8300.26,8366.14,8234.39,8300.26,3100],["2021-12-02",8300.26,8366.14,8234.39,8234.39,12700],["2021-12-03",8234.39,8234.39,8234.39,8234.39,1500],["2021-12-06",8234.39,8300.26,8036.76,8036.76,5300],["2021-12-07",8036.76,8036.76,7970.89,8036.76,14700],["2021-12-08",7970.89,8036.76,7740.32,8036.76,7600],["2021-12-09",7905.01,8234.39,7905.01,8135.57,1700],["2021-12-10",8036.76,8036.76,7905.01,8036.76,4300],["2021-12-13",8036.76,8036.76,7905.01,7937.95,7400],["2021-12-14",7905.01,8036.76,7905.01,7905.01,8100],["2021-12-15",7905.01,8069.7,7872.07,8069.7,5700],["2021-12-16",8201.45,8201.45,7905.01,8102.64,2100],["2021-12-17",8102.64,8366.14,7937.95,8102.64,3900],["2021-12-20",8036.76,8036.76,7905.01,8036.76,3200],["2021-12-21",8036.76,8036.76,7872.07,8036.76,12500],["2021-12-22",7608.57,8102.64,7608.57,8036.76,5000],["2021-12-23",7905.01,7937.95,7839.14,7937.95,5100],["2021-12-24",7872.07,8069.7,7839.14,8036.76,12600],["2021-12-27",8036.76,8036.76,7839.14,7970.89,12900],["2021-12-28",7970.89,8102.64,7905.01,8069.7,12300],["2021-12-29",7905.01,8069.7,7905.01,8036.76,1300],["2021-12-30",8036.76,8069.7,8036.76,8069.7,8400],["2021-12-31",8102.64,8300.26,8069.7,8300.26,17000],["2022-01-04",7905.01,8366.14,7905.01,8300.26,11200],["2022-01-05",8267.32,8399.07,8102.64,8300.26,8100],["2022-01-06",8300.26,8432.01,8300.26,8366.14,7600],["2022-01-07",8366.14,8366.14,8366.14,8366.14,4600],["2022-01-10",8300.26,8300.26,7970.89,8102.64,4500],["2022-01-11",8234.39,8234.39,8168.51,8168.51,2800],["2022-01-12",8168.51,8168.51,8036.76,8168.51,500],["2022-01-13",8168.51,8168.51,7970.89,7970.89,6800],["2022-01-14",7970.89,8135.57,7970.89,8135.57,700],["2022-01-17",8102.64,8102.64,8036.76,8102.64,2700],["2022-01-18",8168.51,8168.51,8168.51,8168.51,200],["2022-01-19",7970.89,8102.64,7905.01,8102.64,4500],["2022-01-20",7905.01,8102.64,7872.07,8102.64,6400],["2022-01-21",8102.64,8102.64,7905.01,8102.64,500],["2022-01-24",7905.01,7905.01,7872.07,7905.01,3300],["2022-01-25",7872.07,8036.76,7839.14,8036.76,1600],["2022-01-26",8036.76,8036.76,7872.07,8036.76,1400],["2022-01-27",8036.76,8036.76,7839.14,8036.76,2700],["2022-01-28",7905.01,8036.76,7872.07,7905.01,1700],["2022-02-07",7905.01,8036.76,7905.01,8036.76,600],["2022-02-08",8036.76,8036.76,8036.76,8036.76,4800],["2022-02-09",7674.45,8036.76,7674.45,8036.76,6700],["2022-02-10",7970.89,8036.76,7905.01,7905.01,2200],["2022-02-11",8036.76,8036.76,7905.01,8036.76,3400],["2022-02-14",8036.76,8036.76,7839.14,7970.89,800],["2022-02-15",7872.07,7970.89,7872.07,7970.89,300],["2022-02-16",7970.89,7970.89,7839.14,7839.14,9200],["2022-02-17",7905.01,7905.01,7839.14,7905.01,4500],["2022-02-18",7970.89,7970.89,7970.89,7970.89,500],["2022-02-21",7970.89,7970.89,7970.89,7970.89,1800],["2022-02-22",7970.89,8003.82,7905.01,8003.82,1900],["2022-02-23",7970.89,7970.89,7905.01,7970.89,1200],["2022-02-24",7476.82,7970.89,7476.82,7970.89,1000],["2022-02-25",7905.01,7970.89,7839.14,7905.01,9300],["2022-02-28",7905.01,7905.01,7806.2,7872.07,17400],["2022-03-01",7806.2,7970.89,7575.64,7872.07,23000],["2022-03-02",7872.07,7905.01,7839.14,7872.07,1300],["2022-03-03",7872.07,7905.01,7872.07,7872.07,11200],["2022-03-04",7806.2,7839.14,7773.26,7773.26,10200],["2022-03-07",7905.01,7905.01,7773.26,7839.14,3500],["2022-03-08",7773.26,7839.14,7773.26,7839.14,1700],["2022-03-09",7839.14,7839.14,7839.14,7839.14,3800],["2022-03-10",7773.26,7839.14,7773.26,7806.2,2400],["2022-03-11",7839.14,7839.14,7773.26,7839.14,400],["2022-03-14",7806.2,7839.14,7773.26,7806.2,1400],["2022-03-15",7806.2,7839.14,7806.2,7806.2,600],["2022-03-16",7806.2,8333.2,7740.32,7905.01,2100],["2022-03-17",7905.01,7905.01,7905.01,7905.01,3200],["2022-03-18",7806.2,7905.01,7806.2,7905.01,400],["2022-03-21",7773.26,7773.26,7773.26,7773.26,1000],["2022-03-22",7773.26,7905.01,7773.26,7839.14,17000],["2022-03-23",7905.01,7905.01,7806.2,7905.01,3600],["2022-03-24",7773.26,7905.01,7773.26,7905.01,700],["2022-03-25",7905.01,7905.01,7773.26,7839.14,6800],["2022-03-28",7839.14,7905.01,7773.26,7806.2,3900],["2022-03-29",7839.14,7872.07,7806.2,7872.07,7200],["2022-03-30",7773.26,7905.01,7773.26,7872.07,2400],["2022-03-31",7806.2,7905.01,7773.26,7872.07,2700],["2022-04-01",7872.07,7872.07,7806.2,7839.14,3500],["2022-04-04",7839.14,7905.01,7839.14,7905.01,19600],["2022-04-05",7905.01,7970.89,7905.01,7937.95,21600],["2022-04-06",7937.95,8069.7,7937.95,8069.7,19300],["2022-04-07",8333.2,8333.2,8036.76,8102.64,5400],["2022-04-08",8003.82,8102.64,8003.82,8069.7,7100],["2022-04-12",7905.01,8069.7,7905.01,8069.7,4900],["2022-04-13",7839.14,8069.7,7839.14,7905.01,14800],["2022-04-14",7905.01,8432.01,7905.01,8432.01,37800],["2022-04-15",8991.95,8991.95,8893.14,8991.95,33600],["2022-04-18",9617.76,9617.76,8991.95,9024.89,157800],["2022-04-19",8991.95,9518.95,8991.95,9354.26,19900],["2022-04-20",9288.39,9288.39,8728.45,8728.45,58100],["2022-04-21",8135.57,8497.89,8135.57,8399.07,52100],["2022-04-22",8003.82,8926.07,8003.82,8695.51,6800],["2022-04-25",8168.51,9222.51,8102.64,8893.14,40100],["2022-04-26",8893.14,8893.14,8497.89,8497.89,23700],["2022-04-27",8695.51,8695.51,8530.82,8596.7,10000],["2022-04-28",8563.76,8563.76,8234.39,8300.26,14500],["2022-04-29",8300.26,8695.51,8300.26,8629.64,6600],["2022-05-04",8135.57,8761.39,8135.57,8761.39,1900],["2022-05-05",8300.26,8761.39,8300.26,8728.45,3100],["2022-05-06",8234.39,8728.45,8201.45,8333.2,3100],["2022-05-09",8333.2,8333.2,7905.01,7905.01,7900],["2022-05-10",8399.07,8432.01,8399.07,8432.01,15500],["2022-05-11",8432.01,8432.01,8432.01,8432.01,0],["2022-05-12",8432.01,8432.01,8432.01,8432.01,5500],["2022-05-13",8069.7,8234.39,8036.76,8069.7,1000],["2022-05-16",8563.76,8629.64,7575.64,8563.76,13900],["2022-05-17",8794.32,8794.32,8794.32,8794.32,100],["2022-05-18",8267.32,8794.32,8234.39,8695.51,3600],["2022-05-19",8168.51,8761.39,8168.51,8761.39,400],["2022-05-20",8366.14,8695.51,8366.14,8695.51,200],["2022-05-23",8695.51,8695.51,8695.51,8695.51,3400],["2022-05-24",8695.51,8695.51,8695.51,8695.51,400],["2022-05-25",8959.01,8959.01,8695.51,8926.07,2300],["2022-05-26",9090.76,9090.76,8366.14,9090.76,300],["2022-05-27",8497.89,9123.7,8497.89,8761.39,1400],["2022-05-30",8300.26,9156.64,8300.26,8432.01,4600],["2022-05-31",8893.14,8893.14,8893.14,8893.14,1100],["2022-06-01",8432.01,8432.01,8432.01,8432.01,100],["2022-06-02",8432.01,8893.14,8003.82,8563.76,6300],["2022-06-03",8234.39,8991.95,8234.39,8399.07,500],["2022-06-06",8399.07,8695.51,8399.07,8695.51,2100],["2022-06-07",8695.51,8959.01,8695.51,8695.51,3700],["2022-06-08",8432.01,9057.82,8432.01,9024.89,600],["2022-06-09",9024.89,9024.89,8399.07,9024.89,4200],["2022-06-10",9024.89,9024.89,9024.89,9024.89,0],["2022-06-13",8399.07,8399.07,8399.07,8399.07,100],["2022-06-14",8399.07,8432.01,8069.7,8069.7,1500],["2022-06-15",8234.39,8234.39,7575.64,7575.64,200],["2022-06-16",7608.57,8102.64,7608.57,7707.39,1200],["2022-06-17",7707.39,7707.39,7707.39,7707.39,0],["2022-06-20",7180.38,7180.38,7180.38,7180.38,300],["2022-06-21",7246.26,7246.26,7246.26,7246.26,100],["2022-06-22",7246.26,7246.26,7246.26,7246.26,0],["2022-06-23",7575.64,7575.64,7015.7,7509.76,400],["2022-06-24",7905.01,8003.82,7542.7,7542.7,700],["2022-06-27",7905.01,7905.01,7905.01,7905.01,100],["2022-06-28",7905.01,7905.01,7905.01,7905.01,0],["2022-06-29",7905.01,7905.01,7905.01,7905.01,100],["2022-06-30",8432.01,8432.01,7378.01,7378.01,1000],["2022-07-01",7410.95,7872.07,7410.95,7872.07,1500],["2022-07-04",7872.07,7872.07,7872.07,7872.07,0],["2022-07-05",7641.51,7839.14,7476.82,7542.7,700],["2022-07-06",7279.2,7279.2,7279.2,7279.2,100],["2022-07-07",7608.57,7674.45,7608.57,7674.45,200],["2022-07-08",7674.45,7905.01,7279.2,7279.2,400],["2022-07-11",7773.26,7773.26,7575.64,7575.64,500],["2022-07-12",7575.64,8102.64,7575.64,7641.51,1400],["2022-07-13",7674.45,7707.39,7509.76,7608.57,2900],["2022-07-14",7970.89,7970.89,7674.45,7674.45,200],["2022-07-15",7707.39,7937.95,7674.45,7937.95,700],["2022-07-18",7905.01,8036.76,7806.2,8036.76,300],["2022-07-19",7773.26,7773.26,7773.26,7773.26,100],["2022-07-20",7773.26,7773.26,7773.26,7773.26,0],["2022-07-21",7773.26,7905.01,7773.26,7905.01,400],["2022-07-22",7773.26,7839.14,7707.39,7839.14,300],["2022-07-25",8168.51,8168.51,8168.51,8168.51,600],["2022-07-26",8135.57,8135.57,8135.57,8135.57,100],["2022-07-27",8102.64,8102.64,8102.64,8102.64,100],["2022-07-28",7839.14,7839.14,7839.14,7839.14,100],["2022-07-29",7905.01,8036.76,7872.07,8036.76,3400],["2022-08-01",8201.45,8234.39,8201.45,8234.39,200],["2022-08-02",7970.89,8234.39,7937.95,8234.39,400],["2022-08-03",7905.01,7905.01,7905.01,7905.01,100],["2022-08-04",7970.89,7970.89,7970.89,7970.89,100],["2022-08-05",8036.76,8102.64,8036.76,8102.64,600],["2022-08-08",8234.39,8234.39,8234.39,8234.39,8000],["2022-08-09",8234.39,8234.39,8234.39,8234.39,0],["2022-08-10",8201.45,8234.39,8201.45,8234.39,300],["2022-08-11",8234.39,8234.39,8234.39,8234.39,500],["2022-08-12",7937.95,7937.95,7937.95,7937.95,500],["2022-08-15",7970.89,7970.89,7970.89,7970.89,100],["2022-08-16",7970.89,8036.76,7970.89,8036.76,400],["2022-08-17",8036.76,8036.76,8036.76,8036.76,0],["2022-08-18",8036.76,8036.76,8036.76,8036.76,0],["2022-08-19",8003.82,8003.82,8003.82,8003.82,100],["2022-08-22",7905.01,7905.01,7905.01,7905.01,100],["2022-08-23",7905.01,8036.76,7905.01,8036.76,300],["2022-08-24",7905.01,8003.82,7839.14,8003.82,5000],["2022-08-25",8003.82,8003.82,8003.82,8003.82,0],["2022-08-26",7542.7,8003.82,7542.7,8003.82,1200],["2022-08-29",8003.82,8003.82,8003.82,8003.82,0],["2022-08-30",8168.51,8300.26,8135.57,8135.57,4600],["2022-08-31",8102.64,8168.51,8102.64,8168.51,600],["2022-09-05",8234.39,8234.39,8135.57,8135.57,1000],["2022-09-06",8135.57,8168.51,8135.57,8168.51,1100],["2022-09-07",8234.39,8366.14,8234.39,8366.14,1500],["2022-09-08",8135.57,8135.57,8135.57,8135.57,200],["2022-09-09",8366.14,8366.14,8234.39,8234.39,800],["2022-09-12",8102.64,8135.57,8102.64,8135.57,800],["2022-09-13",8601.49,8637.33,8350.61,8458.13,3600],["2022-09-14",8673.17,8673.17,8601.49,8673.17,300],["2022-09-15",8673.17,8673.17,8673.17,8673.17,0],["2022-09-16",8601.49,8673.17,8601.49,8673.17,200],["2022-09-19",8278.93,8278.93,8278.93,8278.93,300],["2022-09-20",8529.81,8529.81,8529.81,8529.81,100],["2022-09-21",8529.81,8601.49,8458.13,8601.49,800],["2022-09-22",8601.49,8673.17,8386.45,8386.45,800],["2022-09-23",8601.49,8959.88,8601.49,8852.36,1300],["2022-09-26",8386.45,8386.45,8386.45,8386.45,100],["2022-09-27",8601.49,8601.49,8243.09,8243.09,1100],["2022-09-28",8601.49,8816.52,8386.45,8386.45,2900],["2022-09-29",8673.17,8673.17,8601.49,8601.49,800],["2022-09-30",8529.81,8529.81,8529.81,8529.81,1000],["2022-10-03",8314.77,8314.77,8314.77,8314.77,300],["2022-10-04",8637.33,8637.33,8386.45,8386.45,200],["2022-10-05",8673.17,8673.17,8529.81,8529.81,400],["2022-10-06",8673.17,8744.85,8673.17,8744.85,600],["2022-10-07",8529.81,8529.81,8458.13,8529.81,1100],["2022-10-10",8529.81,8529.81,8529.81,8529.81,100],["2022-10-11",8099.73,8601.49,8099.73,8601.49,200],["2022-10-12",8601.49,8601.49,8601.49,8601.49,0],["2022-10-13",8601.49,8601.49,8529.81,8529.81,800],["2022-10-14",8529.81,8529.81,8529.81,8529.81,200],["2022-10-17",8529.81,8529.81,8529.81,8529.81,0],["2022-10-18",8601.49,8601.49,8601.49,8601.49,100],["2022-10-19",8601.49,8601.49,8601.49,8601.49,100],["2022-10-20",8529.81,8529.81,8529.81,8529.81,200],["2022-10-21",8529.81,8529.81,8529.81,8529.81,400],["2022-10-24",8529.81,8529.81,8529.81,8529.81,0],["2022-10-25",8028.06,8458.13,8028.06,8458.13,300],["2022-10-26",8529.81,8601.49,8458.13,8458.13,2300],["2022-10-27",8458.13,8458.13,8458.13,8458.13,2000],["2022-10-28",8458.13,8458.13,8386.45,8386.45,2300],["2022-10-31",8565.65,8565.65,8565.65,8565.65,200],["2022-11-01",8243.09,8529.81,7992.22,8099.73,3800],["2022-11-02",8099.73,8099.73,8099.73,8099.73,0],["2022-11-03",8099.73,8099.73,8099.73,8099.73,0],["2022-11-04",8099.73,8099.73,8099.73,8099.73,0],["2022-11-07",8601.49,8601.49,7562.14,8099.73,1200],["2022-11-08",8243.09,8243.09,8243.09,8243.09,100],["2022-11-09",8243.09,8350.61,7741.34,8350.61,2000],["2022-11-10",8314.77,8350.61,8314.77,8350.61,300],["2022-11-11",8207.25,8458.13,8207.25,8458.13,300],["2022-11-14",7956.38,8386.45,7956.38,8386.45,200],["2022-11-15",8673.17,8673.17,8673.17,8673.17,600],["2022-11-16",8637.33,8637.33,8207.25,8493.97,1200],["2022-11-17",8458.13,8601.49,8458.13,8601.49,200],["2022-11-18",8601.49,8601.49,8601.49,8601.49,0],["2022-11-21",8458.13,8458.13,8386.45,8458.13,500],["2022-11-22",8386.45,8565.65,8386.45,8565.65,600],["2022-11-23",8458.13,8458.13,8458.13,8458.13,500],["2022-11-24",8458.13,8458.13,8458.13,8458.13,0],["2022-11-25",8386.45,8529.81,8386.45,8529.81,400],["2022-11-28",8529.81,8529.81,8386.45,8529.81,1500],["2022-11-29",8458.13,8458.13,8386.45,8458.13,1400],["2022-11-30",8386.45,8529.81,8386.45,8529.81,1100],["2022-12-01",8458.13,8458.13,8458.13,8458.13,700],["2022-12-02",8601.49,8601.49,8314.77,8458.13,1000],["2022-12-05",8673.17,8673.17,8673.17,8673.17,1000],["2022-12-06",8673.17,8673.17,8673.17,8673.17,0],["2022-12-07",8458.13,8673.17,8386.45,8673.17,1600],["2022-12-08",8386.45,8601.49,8386.45,8601.49,300],["2022-12-09",8386.45,8673.17,8386.45,8673.17,800],["2022-12-12",8673.17,8673.17,8673.17,8673.17,0],["2022-12-13",8673.17,8673.17,8673.17,8673.17,100],["2022-12-14",8673.17,8673.17,8673.17,8673.17,100],["2022-12-15",8673.17,8673.17,8673.17,8673.17,100],["2022-12-16",8673.17,8673.17,8673.17,8673.17,200],["2022-12-19",8673.17,8673.17,8673.17,8673.17,100],["2022-12-20",8673.17,8673.17,8673.17,8673.17,0],["2022-12-21",8673.17,8673.17,8673.17,8673.17,1100],["2022-12-22",8637.33,8673.17,8637.33,8673.17,500],["2022-12-23",8637.33,8673.17,8637.33,8673.17,1500],["2022-12-26",8565.65,9246.6,8565.65,9246.6,3900],["2022-12-27",9891.71,9891.71,9103.24,9891.71,7300],["2022-12-28",9354.12,9855.87,9210.76,9676.67,1500],["2022-12-29",9963.39,10321.79,9712.51,10321.79,12800],["2022-12-30",10966.9,10966.9,9604.99,10751.86,2900],["2023-01-03",10680.18,10751.86,9999.23,10716.02,700],["2023-01-04",10035.07,10608.5,10035.07,10608.5,300],["2023-01-05",10500.98,10500.98,10500.98,10500.98,200],["2023-01-06",11181.93,11181.93,11181.93,11181.93,100],["2023-01-09",11181.93,11181.93,11181.93,11181.93,0],["2023-01-10",11181.93,11181.93,11181.93,11181.93,100],["2023-01-11",10429.3,10429.3,10429.3,10429.3,200],["2023-01-12",11110.25,11110.25,11110.25,11110.25,100],["2023-01-13",11110.25,11110.25,11110.25,11110.25,0],["2023-01-16",10357.62,11110.25,10357.62,11110.25,800],["2023-01-17",11110.25,11110.25,11110.25,11110.25,0],["2023-01-18",11110.25,11110.25,11110.25,11110.25,0],["2023-01-19",11181.93,11396.97,10357.62,11217.77,800],["2023-01-27",11217.77,11217.77,11217.77,11217.77,100],["2023-01-30",11217.77,11217.77,11217.77,11217.77,0],["2023-01-31",11217.77,11217.77,11217.77,11217.77,0],["2023-02-01",10465.14,10931.06,10465.14,10931.06,1200],["2023-02-02",11612.01,11612.01,11612.01,11612.01,100],["2023-02-03",11612.01,11612.01,11612.01,11612.01,0],["2023-02-06",11612.01,11612.01,11612.01,11612.01,0],["2023-02-07",11612.01,11612.01,11612.01,11612.01,0],["2023-02-08",11612.01,11612.01,11612.01,11612.01,0],["2023-02-09",11612.01,11612.01,11612.01,11612.01,0],["2023-02-10",11612.01,11612.01,11612.01,11612.01,0],["2023-02-13",11612.01,11612.01,11612.01,11612.01,0],["2023-02-14",11612.01,11612.01,11612.01,11612.01,0],["2023-02-15",11612.01,11612.01,11612.01,11612.01,0],["2023-02-16",11612.01,11612.01,11612.01,11612.01,0],["2023-02-17",10823.54,10823.54,10823.54,10823.54,6000],["2023-02-20",10070.91,10070.91,10070.91,10070.91,8800],["2023-02-21",9425.8,9963.39,9389.96,9389.96,21600],["2023-02-22",9389.96,9389.96,8816.52,9174.92,12000],["2023-02-23",9139.08,9139.08,9139.08,9139.08,200],["2023-02-24",9139.08,9139.08,9139.08,9139.08,0],["2023-02-27",8601.49,8601.49,8529.81,8529.81,3700],["2023-02-28",8243.09,8529.81,8243.09,8529.81,300],["2023-03-01",8529.81,8529.81,8529.81,8529.81,2100],["2023-03-02",8529.81,8529.81,8529.81,8529.81,0],["2023-03-03",8243.09,8422.29,8207.25,8422.29,300],["2023-03-06",8386.45,8422.29,8386.45,8386.45,800],["2023-03-07",7920.54,8422.29,7920.54,8386.45,900],["2023-03-08",8386.45,8565.65,7956.38,8565.65,1600],["2023-03-09",8529.81,8529.81,8529.81,8529.81,100],["2023-03-10",8493.97,8565.65,8493.97,8565.65,500],["2023-03-13",8744.85,8744.85,8458.13,8458.13,3100],["2023-03-14",8458.13,8458.13,8314.77,8314.77,4000],["2023-03-15",8458.13,8493.97,8458.13,8493.97,200],["2023-03-16",8529.81,8529.81,8207.25,8458.13,600],["2023-03-17",8135.57,8458.13,8135.57,8458.13,200],["2023-03-20",8314.77,8458.13,8028.06,8386.45,3300],["2023-03-21",8350.61,8458.13,8350.61,8458.13,1500],["2023-03-22",8458.13,8458.13,8458.13,8458.13,200],["2023-03-23",8458.13,8458.13,8458.13,8458.13,0],["2023-03-24",8458.13,8458.13,8458.13,8458.13,2300],["2023-03-27",8458.13,8458.13,8458.13,8458.13,0],["2023-03-28",8601.49,8601.49,8458.13,8458.13,1400],["2023-03-29",9031.56,9031.56,8995.72,8995.72,300],["2023-03-30",8458.13,8458.13,8458.13,8458.13,200],["2023-03-31",8458.13,8458.13,8458.13,8458.13,100],["2023-04-03",8458.13,8458.13,8458.13,8458.13,0],["2023-04-04",8673.17,8673.17,8673.17,8673.17,100],["2023-04-05",8673.17,8673.17,8673.17,8673.17,0],["2023-04-06",8637.33,8637.33,8314.77,8458.13,3100],["2023-04-07",8458.13,8458.13,8458.13,8458.13,0],["2023-04-10",8637.33,8744.85,8637.33,8744.85,400],["2023-04-11",8744.85,8744.85,8744.85,8744.85,0],["2023-04-12",8529.81,8601.49,8529.81,8601.49,1100],["2023-04-13",8565.65,8601.49,8565.65,8601.49,3000],["2023-04-14",8565.65,8565.65,8565.65,8565.65,200],["2023-04-17",8565.65,8565.65,8565.65,8565.65,0],["2023-04-18",9139.08,9139.08,9139.08,9139.08,4400],["2023-04-19",9139.08,9139.08,9139.08,9139.08,0],["2023-04-20",9461.64,9461.64,9461.64,9461.64,100],["2023-04-21",9461.64,9461.64,9461.64,9461.64,0],["2023-04-24",8816.52,8852.36,8816.52,8852.36,400],["2023-04-25",8852.36,8852.36,8852.36,8852.36,0],["2023-04-26",8852.36,8852.36,8852.36,8852.36,0],["2023-04-27",8852.36,8852.36,8852.36,8852.36,0],["2023-04-28",8852.36,8852.36,8852.36,8852.36,0],["2023-05-04",8852.36,8852.36,8852.36,8852.36,0],["2023-05-05",8852.36,8852.36,8852.36,8852.36,0],["2023-05-08",8314.77,8709.01,8243.09,8709.01,1100],["2023-05-09",8601.49,8601.49,8601.49,8601.49,100],["2023-05-10",8601.49,8601.49,8601.49,8601.49,200],["2023-05-11",8529.81,8529.81,8529.81,8529.81,400],["2023-05-12",8171.41,8529.81,8171.41,8529.81,5200],["2023-05-15",8529.81,8529.81,8529.81,8529.81,0],["2023-05-16",8314.77,8565.65,8314.77,8565.65,1000],["2023-05-17",8386.45,8565.65,8386.45,8565.65,400],["2023-05-18",8565.65,8565.65,8565.65,8565.65,1300],["2023-05-19",8565.65,8565.65,8565.65,8565.65,0],["2023-05-22",8171.41,8493.97,8171.41,8493.97,1100],["2023-05-23",8386.45,8458.13,8386.45,8458.13,1500],["2023-05-24",8243.09,8529.81,8243.09,8529.81,700],["2023-05-25",8529.81,8529.81,8529.81,8529.81,0],["2023-05-26",8458.13,8493.97,8243.09,8458.13,1000],["2023-05-29",8171.41,8493.97,8171.41,8493.97,1400],["2023-05-30",8529.81,8529.81,8529.81,8529.81,100],["2023-05-31",8529.81,8529.81,8529.81,8529.81,1600],["2023-06-01",8529.81,8529.81,8529.81,8529.81,300],["2023-06-02",8529.81,8565.65,8529.81,8565.65,800],["2023-06-05",8565.65,8565.65,8565.65,8565.65,700],["2023-06-06",8565.65,8601.49,8565.65,8601.49,300],["2023-06-07",8601.49,8601.49,8601.49,8601.49,400],["2023-06-08",8601.49,8744.85,8458.13,8458.13,2000],["2023-06-09",8458.13,8458.13,8458.13,8458.13,0],["2023-06-12",8458.13,8529.81,8458.13,8529.81,1000],["2023-06-13",8529.81,8529.81,8493.97,8493.97,200],["2023-06-14",8565.65,8565.65,8565.65,8565.65,100],["2023-06-15",8565.65,8565.65,8565.65,8565.65,1400],["2023-06-16",8565.65,8565.65,8207.25,8565.65,3800],["2023-06-19",8565.65,8565.65,8565.65,8565.65,0],["2023-06-20",8243.09,8529.81,8243.09,8529.81,2000],["2023-06-21",8529.81,8529.81,8529.81,8529.81,0],["2023-06-22",8493.97,8493.97,8493.97,8493.97,2500],["2023-06-23",8493.97,8493.97,8493.97,8493.97,0],["2023-06-26",8458.13,8458.13,8458.13,8458.13,3900],["2023-06-27",8386.45,8458.13,8386.45,8386.45,2300],["2023-06-28",8529.81,8529.81,8529.81,8529.81,1000],["2023-06-29",8458.13,8493.97,8458.13,8493.97,1800],["2023-06-30",8493.97,8493.97,8493.97,8493.97,0],["2023-07-03",8386.45,8386.45,8386.45,8386.45,500],["2023-07-04",8386.45,8386.45,8350.61,8386.45,5000],["2023-07-05",8386.45,8386.45,8207.25,8386.45,6600],["2023-07-06",8314.77,8314.77,8243.09,8243.09,1000],["2023-07-07",8314.77,8458.13,8314.77,8458.13,2200],["2023-07-10",8314.77,8314.77,8314.77,8314.77,300],["2023-07-11",8278.93,8314.77,8278.93,8314.77,3200],["2023-07-12",8314.77,8386.45,8278.93,8386.45,2100],["2023-07-13",8386.45,8386.45,8386.45,8386.45,0],["2023-07-14",8350.61,8350.61,8278.93,8314.77,2300],["2023-07-17",8314.77,8314.77,8314.77,8314.77,0],["2023-07-18",8243.09,8314.77,8207.25,8314.77,3700],["2023-07-19",8314.77,8314.77,8207.25,8314.77,2400],["2023-07-20",8278.93,8278.93,8278.93,8278.93,1000],["2023-07-21",8314.77,8314.77,8278.93,8314.77,2200],["2023-07-24",8314.77,8314.77,8243.09,8278.93,7700],["2023-07-25",8243.09,8780.69,8243.09,8780.69,900],["2023-07-26",8243.09,8278.93,8243.09,8278.93,5700],["2023-07-27",8278.93,8314.77,8278.93,8314.77,700],["2023-07-28",8314.77,8314.77,8171.41,8278.93,9000],["2023-07-31",8278.93,8278.93,8207.25,8243.09,4000],["2023-08-01",8314.77,8314.77,8243.09,8314.77,15300],["2023-08-02",8314.77,8386.45,8314.77,8386.45,300],["2023-08-03",8350.61,8350.61,8207.25,8243.09,22700],["2023-08-04",8243.09,8243.09,8243.09,8243.09,1200],["2023-08-07",8243.09,8243.09,8207.25,8243.09,6400],["2023-08-08",8243.09,8243.09,8207.25,8207.25,10500],["2023-08-09",8207.25,8207.25,8207.25,8207.25,100],["2023-08-10",8207.25,8207.25,8207.25,8207.25,5000],["2023-08-11",8207.25,8207.25,8135.57,8171.41,3600],["2023-08-14",8171.41,8314.77,8171.41,8314.77,1100],["2023-08-15",8243.09,8243.09,8243.09,8243.09,700],["2023-08-16",8171.41,8314.77,7992.22,8278.93,1900],["2023-08-17",8243.09,8243.09,8243.09,8243.09,1100],["2023-08-18",8099.73,8243.09,7992.22,8243.09,5200],["2023-08-21",8171.41,8207.25,7956.38,7956.38,15300],["2023-08-22",7992.22,7992.22,7956.38,7992.22,9500],["2023-08-23",7813.02,7813.02,7813.02,7813.02,100],["2023-08-24",7813.02,8028.06,7813.02,8028.06,3200],["2023-08-25",8099.73,8099.73,8028.06,8099.73,800],["2023-08-28",8099.73,8099.73,8099.73,8099.73,0],["2023-08-29",7956.38,8099.73,7956.38,8099.73,300],["2023-08-30",7992.22,8099.73,7884.7,7992.22,14100],["2023-08-31",7884.7,7992.22,7848.86,7848.86,16700],["2023-09-05",7813.02,8386.45,7813.02,8386.45,104700],["2023-09-06",8601.49,8601.49,8278.93,8278.93,17500],["2023-09-07",8314.77,8350.61,7884.7,7920.54,40700],["2023-09-08",7884.7,7884.7,7526.3,7741.34,47900],["2023-09-11",7741.34,8028.06,7741.34,7741.34,29100],["2023-09-12",7848.86,7884.7,7741.34,7741.34,4600],["2023-09-13",7741.34,7741.34,7597.98,7669.66,11800],["2023-09-14",7669.66,7813.02,7669.66,7741.34,3700],["2023-09-15",7741.34,7741.34,7669.66,7669.66,9000],["2023-09-18",7669.66,7669.66,7562.14,7669.66,19300],["2023-09-19",7669.66,7669.66,7562.14,7562.14,20100],["2023-09-20",7741.34,7813.02,7669.66,7705.5,31600],["2023-09-21",7813.02,7884.7,7777.18,7777.18,16300],["2023-09-22",7741.34,7777.18,7633.82,7633.82,14500],["2023-09-25",7813.02,7813.02,7597.98,7669.66,20000],["2023-09-26",7562.14,7705.5,7526.3,7597.98,10800],["2023-09-27",7597.98,7669.66,7526.3,7669.66,26200],["2023-09-28",7597.98,7633.82,7526.3,7633.82,6500],["2023-09-29",7633.82,7705.5,7562.14,7705.5,6300],["2023-10-02",7526.3,7813.02,7526.3,7705.5,16900],["2023-10-03",7782.94,7821.66,7604.82,7736.48,12200],["2023-10-04",7736.48,7736.48,7473.17,7659.03,3500],["2023-10-05",7666.78,7666.78,7511.89,7511.89,2900],["2023-10-06",7085.96,7581.59,7085.96,7581.59,2200],["2023-10-09",7163.4,7504.15,7132.43,7496.41,2000],["2023-10-10",7550.61,7697.76,7380.24,7635.8,2200],["2023-10-11",7589.34,7589.34,7357.01,7581.59,2000],["2023-10-12",7434.45,7558.36,7434.45,7558.36,2200],["2023-10-13",7558.36,7581.59,7434.45,7558.36,6700],["2023-10-16",7434.45,7434.45,7333.78,7333.78,12900],["2023-10-17",7357.01,7511.89,7357.01,7511.89,1200],["2023-10-18",7434.45,7535.13,7434.45,7442.2,2200],["2023-10-19",7442.2,7442.2,7442.2,7442.2,0],["2023-10-20",7442.2,7442.2,7442.2,7442.2,0],["2023-10-23",7279.57,7279.57,7101.45,7279.57,4800],["2023-10-24",7318.29,7357.01,7132.43,7302.8,1000],["2023-10-25",7302.8,7333.78,7302.8,7333.78,900],["2023-10-26",7357.01,7357.01,7047.24,7124.68,5100],["2023-10-27",7124.68,7271.82,6629.05,7163.4,14300],["2023-10-30",7124.68,7240.85,7124.68,7194.38,3200],["2023-10-31",7140.17,7186.64,7008.52,7008.52,8100],["2023-11-01",7024.01,7349.27,7016.26,7124.68,4900],["2023-11-02",6985.29,7418.96,6985.29,7418.96,1300],["2023-11-03",7659.03,7659.03,7597.08,7597.08,200],["2023-11-06",7434.45,7434.45,7434.45,7434.45,1000],["2023-11-07",7434.45,7434.45,7434.45,7434.45,100],["2023-11-08",7434.45,7736.48,7434.45,7736.48,5000],["2023-11-09",7705.5,7720.99,7697.76,7697.76,3900],["2023-11-10",7318.29,7651.29,7318.29,7643.55,1500],["2023-11-13",7434.45,7434.45,7434.45,7434.45,1200],["2023-11-14",7318.29,7628.06,7318.29,7628.06,200],["2023-11-15",7318.29,7620.31,7318.29,7589.34,3700],["2023-11-16",7581.59,7581.59,7581.59,7581.59,100],["2023-11-17",7589.34,7589.34,7511.89,7589.34,2100],["2023-11-20",7581.59,7581.59,7581.59,7581.59,1000],["2023-11-21",7573.85,7581.59,7054.98,7581.59,3000],["2023-11-22",7550.61,7628.06,7550.61,7628.06,1300],["2023-11-23",7620.31,7620.31,7620.31,7620.31,1000],["2023-11-24",7620.31,7620.31,7620.31,7620.31,0],["2023-11-27",7612.57,7620.31,7612.57,7620.31,2100],["2023-11-28",7434.45,7620.31,7434.45,7620.31,1600],["2023-11-29",7620.31,7620.31,7620.31,7620.31,0],["2023-11-30",7620.31,7620.31,7620.31,7620.31,0],["2023-12-01",7589.34,7620.31,7279.57,7473.17,3500],["2023-12-04",7318.29,7620.31,7318.29,7473.17,5600],["2023-12-05",7124.68,7473.17,7124.68,7473.17,6000],["2023-12-06",7473.17,7589.34,7473.17,7589.34,7400],["2023-12-07",7628.06,7628.06,7240.85,7612.57,6400],["2023-12-08",7589.34,7620.31,7589.34,7620.31,4100],["2023-12-11",7620.31,7821.66,7465.43,7821.66,16100],["2023-12-12",7705.5,7976.55,7357.01,7976.55,10000],["2023-12-13",7976.55,8131.43,7899.1,8092.71,16300],["2023-12-14",8092.71,8170.15,7720.99,8170.15,45400],["2023-12-15",8053.99,8286.32,7782.94,8286.32,23100],["2023-12-18",7899.1,8518.64,7782.94,8518.64,25900],["2023-12-19",8131.43,9060.74,7937.83,9060.74,67200],["2023-12-20",8479.92,8905.85,8441.2,8867.13,16300],["2023-12-21",8867.13,8944.57,8325.04,8325.04,3000],["2023-12-22",8402.48,8905.85,8363.76,8905.85,10900],["2023-12-25",8518.64,9486.67,8518.64,9486.67,34900],["2023-12-26",9293.06,9990.04,8828.41,9990.04,54900],["2023-12-27",9293.06,9835.16,9293.06,9835.16,42200],["2023-12-28",9835.16,10493.42,9176.9,10493.42,172800],["2023-12-29",9796.44,11074.24,9796.44,11074.24,46300],["2024-01-02",11384.0,11538.89,10299.81,10299.81,26400],["2024-01-03",9602.83,9602.83,9602.83,9602.83,33500],["2024-01-04",8983.3,9447.95,8983.3,9293.06,26200],["2024-01-05",9215.62,9215.62,8944.57,8944.57,12300],["2024-01-08",8905.85,9447.95,8363.76,8363.76,14600],["2024-01-09",8518.64,8944.57,8131.43,8944.57,64600],["2024-01-10",8944.57,9099.46,8905.85,8983.3,71000],["2024-01-11",8983.3,9060.74,8789.69,9022.02,7000],["2024-01-12",8712.25,8867.13,8634.81,8867.13,600],["2024-01-15",8596.08,8789.69,8325.04,8789.69,2000],["2024-01-16",8286.32,8905.85,8247.59,8402.48,8400],["2024-01-17",8634.81,8634.81,8286.32,8441.2,15100],["2024-01-18",8441.2,8789.69,8441.2,8441.2,3200],["2024-01-19",8518.64,8673.53,8479.92,8673.53,3300],["2024-01-22",8673.53,9254.34,8673.53,8673.53,12100],["2024-01-23",8673.53,8750.97,8518.64,8750.97,4200],["2024-01-24",8518.64,8828.41,8518.64,8828.41,1200],["2024-01-25",8402.48,8828.41,8363.76,8828.41,1300],["2024-01-26",8363.76,8712.25,8286.32,8673.53,5300],["2024-01-29",8363.76,8828.41,8363.76,8789.69,300],["2024-01-30",8750.97,8789.69,8286.32,8673.53,5400],["2024-01-31",8479.92,8634.81,8131.43,8131.43,8800],["2024-02-01",8479.92,8479.92,7597.08,7937.83,20300],["2024-02-02",8170.15,8286.32,7899.1,7899.1,1100],["2024-02-05",7899.1,7899.1,7364.75,7821.66,22600],["2024-02-06",7782.94,7860.38,7782.94,7860.38,1600],["2024-02-07",7821.66,7976.55,7782.94,7976.55,6500],["2024-02-15",7976.55,8053.99,7976.55,8053.99,2900],["2024-02-16",8170.15,8286.32,8170.15,8208.87,10100],["2024-02-19",8131.43,8247.59,8131.43,8247.59,300],["2024-02-20",8247.59,8247.59,8053.99,8208.87,2100],["2024-02-21",7899.1,8325.04,7821.66,8208.87,6700],["2024-02-22",8053.99,8131.43,8015.27,8053.99,5300],["2024-02-23",7976.55,8131.43,7976.55,8131.43,10200],["2024-02-26",7899.1,8053.99,7899.1,8053.99,14200],["2024-02-27",8053.99,8170.15,8015.27,8170.15,6700],["2024-02-28",8170.15,8170.15,8053.99,8092.71,2300],["2024-02-29",8092.71,8208.87,8092.71,8092.71,2400],["2024-03-01",7976.55,8131.43,7976.55,8131.43,300],["2024-03-04",8131.43,8131.43,8053.99,8131.43,800],["2024-03-05",8131.43,8131.43,7976.55,8015.27,2400],["2024-03-06",8053.99,8092.71,7976.55,8092.71,4700],["2024-03-07",8092.71,8092.71,7976.55,8092.71,4900],["2024-03-08",8092.71,8092.71,7937.83,8092.71,5200],["2024-03-11",8092.71,8092.71,7976.55,8053.99,4400],["2024-03-12",8015.27,8092.71,8015.27,8092.71,400],["2024-03-13",8092.71,8092.71,8092.71,8092.71,100],["2024-03-14",8092.71,8092.71,7976.55,8015.27,2000],["2024-03-15",8015.27,8015.27,7899.1,7976.55,3200],["2024-03-18",7976.55,7976.55,7899.1,7976.55,3000],["2024-03-19",7976.55,7976.55,7976.55,7976.55,200],["2024-03-20",7976.55,8092.71,7744.22,8092.71,2900],["2024-03-21",8092.71,8092.71,8092.71,8092.71,1000],["2024-03-22",8015.27,8170.15,7899.1,8170.15,5700],["2024-03-25",7899.1,8092.71,7899.1,8092.71,1300],["2024-03-26",8131.43,8131.43,8131.43,8131.43,1600],["2024-03-27",8131.43,8170.15,8131.43,8170.15,900],["2024-03-28",8053.99,8170.15,8053.99,8170.15,3100],["2024-03-29",8247.59,8247.59,7612.57,8170.15,3500],["2024-04-01",7821.66,8131.43,7821.66,8131.43,400],["2024-04-02",7821.66,8092.71,7821.66,8092.71,700],["2024-04-03",7744.22,8208.87,7744.22,8208.87,600],["2024-04-04",7860.38,8170.15,7744.22,8170.15,2300],["2024-04-05",8131.43,8131.43,8131.43,8131.43,1700],["2024-04-08",8131.43,8131.43,8131.43,8131.43,0],["2024-04-09",8131.43,8131.43,8131.43,8131.43,0],["2024-04-10",8208.87,8208.87,8208.87,8208.87,200],["2024-04-11",8208.87,8208.87,8208.87,8208.87,0],["2024-04-12",8208.87,8208.87,8208.87,8208.87,0],["2024-04-15",7860.38,8208.87,7821.66,8208.87,2700],["2024-04-16",7821.66,8131.43,7697.76,7697.76,1900],["2024-04-17",7744.22,8015.27,7666.78,7697.76,23300],["2024-04-19",7899.1,7976.55,7899.1,7976.55,1700],["2024-04-22",7976.55,7976.55,7899.1,7976.55,3000],["2024-04-23",7821.66,7937.83,7457.68,7457.68,10700],["2024-04-24",7457.68,7976.55,7457.68,7651.29,6200],["2024-04-25",7651.29,8131.43,7442.2,7651.29,17300],["2024-04-26",7744.22,8092.71,7744.22,8092.71,900],["2024-05-02",7821.66,8092.71,7821.66,8092.71,3700],["2024-05-03",8015.27,8053.99,7821.66,7821.66,1700],["2024-05-06",7744.22,7976.55,7635.8,7635.8,16400],["2024-05-07",7821.66,7899.1,7597.08,7899.1,5900],["2024-05-08",7899.1,7976.55,7860.38,7899.1,9700],["2024-05-09",7899.1,7976.55,7705.5,7720.99,4500],["2024-05-10",7899.1,8247.59,7782.94,8170.15,18200],["2024-05-13",8170.15,8170.15,7976.55,8170.15,6200],["2024-05-14",7937.83,8170.15,7937.83,8170.15,800],["2024-05-15",8170.15,8170.15,8170.15,8170.15,100],["2024-05-16",7821.66,8170.15,7821.66,8170.15,5300],["2024-05-17",7976.55,8208.87,7976.55,8208.87,2200],["2024-05-20",8208.87,8208.87,7899.1,8131.43,2900],["2024-05-21",8015.27,8015.27,8015.27,8015.27,500],["2024-05-22",8015.27,8131.43,8015.27,8131.43,14900],["2024-05-23",8131.43,8208.87,8092.71,8092.71,16700],["2024-05-24",8053.99,8247.59,8015.27,8208.87,6100],["2024-05-27",8053.99,8170.15,8053.99,8170.15,1100],["2024-05-28",8131.43,8131.43,7899.1,8131.43,19600],["2024-05-29",8479.92,8479.92,7821.66,7821.66,1800],["2024-05-30",7976.55,8131.43,7937.83,8053.99,3200],["2024-05-31",8015.27,8208.87,7937.83,7937.83,4700],["2024-06-03",7899.1,8247.59,7899.1,8208.87,5700],["2024-06-04",8053.99,8208.87,8053.99,8208.87,500],["2024-06-05",8170.15,8170.15,8131.43,8131.43,500],["2024-06-06",8131.43,8208.87,8131.43,8170.15,5500],["2024-06-07",8170.15,8247.59,8131.43,8247.59,24300],["2024-06-10",8208.87,8518.64,8208.87,8441.2,9100],["2024-06-11",8441.2,8712.25,8363.76,8363.76,15900],["2024-06-12",8325.04,8518.64,8286.32,8286.32,4800],["2024-06-13",8325.04,8518.64,8247.59,8286.32,1300],["2024-06-14",8286.32,8673.53,8286.32,8673.53,5800],["2024-06-17",8673.53,8673.53,8596.08,8673.53,400],["2024-06-18",8673.53,8673.53,8673.53,8673.53,0],["2024-06-19",8441.2,8441.2,8247.59,8441.2,5800],["2024-06-20",8286.32,8402.48,8286.32,8402.48,1700],["2024-06-21",8402.48,8673.53,8402.48,8673.53,16100],["2024-06-24",8712.25,8828.41,8673.53,8828.41,13400],["2024-06-25",8828.41,8828.41,8828.41,8828.41,200],["2024-06-26",8518.64,8789.69,8518.64,8750.97,2300],["2024-06-27",8750.97,8750.97,8750.97,8750.97,0],["2024-06-28",8750.97,8750.97,8750.97,8750.97,800],["2024-07-01",8750.97,8750.97,8750.97,8750.97,0],["2024-07-02",8247.59,8325.04,8247.59,8286.32,3600],["2024-07-03",8286.32,8286.32,8286.32,8286.32,1000],["2024-07-04",8286.32,8363.76,8015.27,8363.76,1000],["2024-07-05",8363.76,8363.76,8363.76,8363.76,100],["2024-07-08",8363.76,8363.76,8363.76,8363.76,0],["2024-07-09",8363.76,8363.76,8363.76,8363.76,0],["2024-07-10",8131.43,8363.76,8131.43,8363.76,600],["2024-07-11",8363.76,8363.76,8363.76,8363.76,0],["2024-07-12",8363.76,8363.76,8363.76,8363.76,0],["2024-07-15",8479.92,8479.92,8092.71,8441.2,1300],["2024-07-16",8208.87,8441.2,8208.87,8441.2,1000],["2024-07-17",8402.48,8402.48,8092.71,8092.71,1300],["2024-07-18",8092.71,8325.04,8092.71,8325.04,800],["2024-07-19",8750.97,8750.97,8750.97,8750.97,5100],["2024-07-22",8673.53,8828.41,8518.64,8518.64,6300],["2024-07-23",8518.64,8518.64,8518.64,8518.64,0],["2024-07-24",8131.43,8673.53,8131.43,8673.53,700],["2024-07-25",8673.53,8673.53,8673.53,8673.53,0],["2024-07-26",8673.53,8673.53,8673.53,8673.53,0],["2024-07-29",8673.53,8673.53,8673.53,8673.53,0],["2024-07-30",8170.15,8518.64,8170.15,8518.64,200],["2024-07-31",8518.64,8518.64,8518.64,8518.64,0],["2024-08-01",8208.87,8441.2,8208.87,8441.2,500],["2024-08-02",8053.99,8208.87,7860.38,8208.87,6300],["2024-08-05",8479.92,8479.92,8479.92,8479.92,100],["2024-08-06",7899.1,8247.59,7899.1,8208.87,12500],["2024-08-07",8170.15,8170.15,7860.38,7937.83,4100],["2024-08-08",7976.55,8053.99,7937.83,8053.99,5100],["2024-08-09",8131.43,8131.43,7860.38,7937.83,4500],["2024-08-12",7937.83,7937.83,7937.83,7937.83,2300],["2024-08-13",7937.83,7937.83,7937.83,7937.83,1800],["2024-08-14",8015.27,8015.27,8015.27,8015.27,200],["2024-08-15",8015.27,8015.27,8015.27,8015.27,0],["2024-08-16",7860.38,8015.27,7860.38,8015.27,5100],["2024-08-19",7937.83,7937.83,7937.83,7937.83,6200],["2024-08-20",7976.55,7976.55,7976.55,7976.55,200],["2024-08-21",7937.83,7976.55,7937.83,7976.55,700],["2024-08-22",7899.1,7976.55,7899.1,7976.55,1100],["2024-08-23",7976.55,8015.27,7937.83,7937.83,4100],["2024-08-26",7976.55,8015.27,7976.55,8015.27,1700],["2024-08-27",8015.27,8053.99,8015.27,8015.27,1200],["2024-08-28",8015.27,8053.99,8015.27,8053.99,1000],["2024-08-29",7976.55,8092.71,7976.55,8092.71,12300],["2024-08-30",8092.71,8092.71,8092.71,8092.71,0],["2024-09-04",7976.55,7976.55,7937.83,7937.83,1200],["2024-09-05",7937.83,7976.55,7937.83,7976.55,3300],["2024-09-06",7899.1,7937.83,7899.1,7937.83,200],["2024-09-09",7937.83,8053.99,7899.1,8053.99,2700],["2024-09-10",8092.71,8092.71,8092.71,8092.71,400],["2024-09-11",7899.1,7976.55,7744.22,7976.55,4500],["2024-09-12",7899.1,8015.27,7899.1,8015.27,400],["2024-09-13",7899.1,8015.27,7899.1,8015.27,300],["2024-09-16",8015.27,8015.27,8015.27,8015.27,0],["2024-09-17",8015.27,8247.59,8015.27,8247.59,1300],["2024-09-18",7937.83,7976.55,7937.83,7976.55,3300],["2024-09-19",7899.1,8208.87,7899.1,8208.87,500],["2024-09-20",8131.43,8131.43,8131.43,8131.43,300],["2024-09-23",8131.43,8131.43,8131.43,8131.43,1100],["2024-09-24",8131.43,8131.43,8131.43,8131.43,100],["2024-09-25",8131.43,8208.87,8131.43,8208.87,600],["2024-09-26",8053.99,8208.87,8053.99,8208.87,600],["2024-09-27",8131.43,8131.43,7976.55,7976.55,2100],["2024-09-30",7976.55,8053.99,7976.55,8053.99,500],["2024-10-01",8053.99,8053.99,7937.83,8053.99,5700],["2024-10-02",8053.99,8131.43,8053.99,8053.99,16400],["2024-10-03",8053.99,8053.99,7821.66,7821.66,4000],["2024-10-04",7821.66,7976.55,7821.66,7976.55,200],["2024-10-07",7976.55,7976.55,7976.55,7976.55,0],["2024-10-08",7976.55,8092.71,7976.55,8092.71,23600],["2024-10-09",7937.83,8092.71,7937.83,8092.71,4900],["2024-10-10",8092.71,8092.71,8092.71,8092.71,0],["2024-10-11",7581.59,8092.71,7581.59,8092.71,400],["2024-10-14",8092.71,8131.43,8092.71,8131.43,3200],["2024-10-15",8092.71,8092.71,8092.71,8092.71,100],["2024-10-16",8053.99,8053.99,7937.83,7937.83,2800],["2024-10-17",7937.83,8053.99,7937.83,8053.99,1100],["2024-10-18",8053.99,8053.99,8053.99,8053.99,200],["2024-10-21",7937.83,8092.71,7937.83,8092.71,1200],["2024-10-22",8092.71,8092.71,8092.71,8092.71,0],["2024-10-23",7899.1,8092.71,7860.38,8092.71,1200],["2024-10-24",8092.71,8092.71,8092.71,8092.71,0],["2024-10-25",7976.55,8053.99,7976.55,8053.99,3400],["2024-10-28",8053.99,8092.71,8053.99,8092.71,2400],["2024-10-29",8092.71,8092.71,8092.71,8092.71,0],["2024-10-30",8092.71,8092.71,7976.55,7976.55,1200],["2024-10-31",8053.99,8092.71,8053.99,8092.71,2100],["2024-11-01",8092.71,8092.71,8092.71,8092.71,0],["2024-11-04",7976.55,7976.55,7976.55,7976.55,1700],["2024-11-05",7976.55,7976.55,7976.55,7976.55,0],["2024-11-06",7976.55,8053.99,7976.55,8053.99,300],["2024-11-07",7937.83,8053.99,7937.83,8053.99,200],["2024-11-08",7899.1,8363.76,7899.1,8363.76,500],["2024-11-11",8053.99,8363.76,8053.99,8363.76,7900],["2024-11-12",8363.76,8363.76,8363.76,8363.76,0],["2024-11-13",7976.55,8247.59,7976.55,8247.59,3700],["2024-11-14",7976.55,8286.32,7899.1,8053.99,14300],["2024-11-15",7705.5,8208.87,7705.5,7937.83,700],["2024-11-18",7976.55,7976.55,7976.55,7976.55,4700],["2024-11-19",7976.55,8131.43,7976.55,8131.43,2200],["2024-11-20",8131.43,8208.87,8131.43,8208.87,2800],["2024-11-21",8208.87,8208.87,8208.87,8208.87,0],["2024-11-22",8208.87,8208.87,8208.87,8208.87,1500],["2024-11-25",7976.55,8208.87,7976.55,8208.87,3300],["2024-11-26",8247.59,8247.59,8247.59,8247.59,200],["2024-11-27",8247.59,8247.59,8247.59,8247.59,0],["2024-11-28",8131.43,8247.59,8131.43,8247.59,1000],["2024-11-29",8441.2,8441.2,8053.99,8363.76,400],["2024-12-02",8363.76,8363.76,8363.76,8363.76,0],["2024-12-03",8015.27,8286.32,8015.27,8053.99,7700],["2024-12-04",8015.27,8170.15,8015.27,8170.15,300],["2024-12-05",8015.27,8208.87,8015.27,8208.87,5200],["2024-12-06",8015.27,8170.15,8015.27,8170.15,200],["2024-12-09",8015.27,8247.59,8015.27,8247.59,21500],["2024-12-10",8015.27,8247.59,8015.27,8247.59,400],["2024-12-11",8325.04,8325.04,8092.71,8286.32,3200],["2024-12-12",8247.59,8363.76,8247.59,8363.76,55600],["2024-12-13",8363.76,8402.48,8325.04,8325.04,2200],["2024-12-16",8402.48,8402.48,8170.15,8325.04,5500],["2024-12-17",8325.04,8363.76,8286.32,8363.76,1900],["2024-12-18",8325.04,8325.04,8325.04,8325.04,1000],["2024-12-19",8325.04,8363.76,8286.32,8286.32,4600],["2024-12-20",8247.59,8286.32,8208.87,8286.32,6100],["2024-12-23",8247.59,8363.76,8247.59,8363.76,36200],["2024-12-24",8363.76,8518.64,8286.32,8518.64,28600],["2024-12-25",8518.64,8596.08,8441.2,8518.64,13700],["2024-12-26",8905.85,9060.74,8634.81,9060.74,59500],["2024-12-27",9060.74,9293.06,8596.08,9293.06,71900],["2024-12-30",9460.51,9920.97,8707.02,9920.97,53000],["2024-12-31",9962.83,9962.83,9251.2,9251.2,6200],["2025-01-02",9083.76,9083.76,8623.29,8623.29,16800],["2025-01-03",8372.13,8372.13,8213.06,8246.55,15500],["2025-01-06",8246.55,8497.71,8062.36,8497.71,21800],["2025-01-07",8363.76,8363.76,8330.27,8363.76,800],["2025-01-08",8204.69,8204.69,8137.71,8146.08,5600],["2025-01-09",8137.71,8204.69,8129.34,8129.34,4300],["2025-01-10",8246.55,8246.55,8120.97,8162.83,2100],["2025-01-13",8204.69,8280.04,8137.71,8280.04,2300],["2025-01-14",8137.71,8229.8,8137.71,8229.8,2200],["2025-01-15",8221.43,8221.43,8221.43,8221.43,100],["2025-01-16",8246.55,8246.55,8246.55,8246.55,700],["2025-01-17",8187.94,8363.76,8187.94,8363.76,1600],["2025-01-20",8363.76,8363.76,8363.76,8363.76,1200],["2025-01-21",8288.41,8288.41,8288.41,8288.41,1500],["2025-01-22",8204.69,8539.57,8204.69,8539.57,800],["2025-01-23",8581.43,8581.43,8581.43,8581.43,200],["2025-01-24",8707.02,8707.02,8204.69,8623.29,900],["2025-02-03",8129.34,8581.43,8129.34,8581.43,2100],["2025-02-04",8246.55,8790.74,7995.38,8790.74,2600],["2025-02-05",8455.85,8665.15,8213.06,8665.15,1200],["2025-02-06",8246.55,8355.39,8112.59,8355.39,6200],["2025-02-07",8372.13,8372.13,8372.13,8372.13,100],["2025-02-10",8363.76,8363.76,8363.76,8363.76,1400],["2025-02-11",8363.76,8455.85,8363.76,8455.85,300],["2025-02-12",8455.85,8455.85,8455.85,8455.85,0],["2025-02-13",8455.85,8455.85,8372.13,8372.13,1700],["2025-02-14",8372.13,8497.71,8372.13,8372.13,6800],["2025-02-17",8372.13,8455.85,8204.69,8455.85,1700],["2025-02-18",8455.85,8455.85,8455.85,8455.85,0],["2025-02-19",8455.85,8539.57,8288.41,8539.57,5400],["2025-02-20",8539.57,8539.57,8539.57,8539.57,0],["2025-02-21",8539.57,8581.43,8539.57,8581.43,4100],["2025-02-24",8539.57,8581.43,8372.13,8581.43,5800],["2025-02-25",8581.43,8581.43,8581.43,8581.43,400],["2025-02-26",8079.11,8079.11,8079.11,8079.11,4000],["2025-02-27",8539.57,8539.57,8246.55,8539.57,700],["2025-02-28",8539.57,8539.57,8372.13,8455.85,1300],["2025-03-03",8204.69,8204.69,8204.69,8204.69,200],["2025-03-04",8372.13,8455.85,8372.13,8455.85,2000],["2025-03-05",8455.85,8455.85,8455.85,8455.85,600],["2025-03-06",8413.99,8455.85,8413.99,8455.85,200],["2025-03-07",8539.57,8539.57,8288.41,8539.57,1000],["2025-03-10",8539.57,8539.57,8037.24,8539.57,3400],["2025-03-11",8539.57,8539.57,8539.57,8539.57,0],["2025-03-12",8246.55,8497.71,8246.55,8497.71,400],["2025-03-13",8413.99,8497.71,8372.13,8497.71,1500],["2025-03-14",8497.71,8497.71,8497.71,8497.71,0],["2025-03-17",8288.41,8539.57,8288.41,8539.57,4200],["2025-03-18",8539.57,8539.57,8539.57,8539.57,100],["2025-03-19",8455.85,8455.85,8455.85,8455.85,3100],["2025-03-20",8455.85,8455.85,8455.85,8455.85,0],["2025-03-21",8455.85,8497.71,8288.41,8497.71,3400],["2025-03-24",8497.71,8497.71,8497.71,8497.71,0],["2025-03-25",8497.71,8497.71,8497.71,8497.71,0],["2025-03-26",8413.99,8539.57,8372.13,8539.57,3800],["2025-03-27",8539.57,8539.57,8539.57,8539.57,0],["2025-03-28",8665.15,8665.15,8372.13,8539.57,1300],["2025-03-31",8288.41,8539.57,8204.69,8539.57,4200],["2025-04-01",8539.57,8539.57,8539.57,8539.57,0],["2025-04-02",8372.13,8497.71,8372.13,8497.71,1100],["2025-04-03",8079.11,8455.85,7911.66,8455.85,8200],["2025-04-04",7886.55,8280.04,7869.8,8280.04,10400],["2025-04-08",8539.57,8539.57,7702.36,8162.83,3600],["2025-04-09",8146.08,8146.08,8037.24,8120.97,95999],["2025-04-10",8372.13,8539.57,8372.13,8539.57,1000],["2025-04-11",8120.97,8455.85,8120.97,8455.85,3100],["2025-04-14",7894.92,8288.41,7894.92,7894.92,6300],["2025-04-15",7945.15,8120.97,7945.15,8120.97,2600],["2025-04-16",7601.89,8271.66,7601.89,8271.66,6400],["2025-04-17",8455.85,8455.85,7869.8,8204.69,6300],["2025-04-18",8120.97,8372.13,8120.97,8363.76,3100],["2025-04-21",8330.27,8330.27,8120.97,8330.27,300],["2025-04-22",8330.27,8330.27,8330.27,8330.27,100],["2025-04-23",7752.59,8288.41,7752.59,8280.04,1800],["2025-04-24",8204.69,8280.04,8204.69,8280.04,900],["2025-04-25",8280.04,8288.41,8280.04,8280.04,3100],["2025-04-28",8288.41,8288.41,8288.41,8288.41,400],["2025-04-29",8355.39,8355.39,8347.01,8347.01,400],["2025-05-05",8347.01,8347.01,8347.01,8347.01,100],["2025-05-06",8347.01,8347.01,8347.01,8347.01,0],["2025-05-07",7953.52,8455.85,7953.52,8455.85,500],["2025-05-08",8363.76,8363.76,8363.76,8363.76,200],["2025-05-09",8363.76,8363.76,8363.76,8363.76,0],["2025-05-12",7953.52,8372.13,7794.45,8372.13,2500],["2025-05-13",8204.69,8313.53,8204.69,8313.53,2300],["2025-05-14",8288.41,8288.41,8271.66,8271.66,1000],["2025-05-15",7970.27,8280.04,7970.27,8280.04,1000],["2025-05-16",8204.69,8271.66,8204.69,8271.66,500],["2025-05-19",8271.66,8347.01,8271.66,8347.01,200],["2025-05-20",8338.64,8338.64,8338.64,8338.64,900],["2025-05-21",8347.01,8347.01,8338.64,8338.64,900],["2025-05-22",8338.64,8338.64,8338.64,8338.64,0],["2025-05-23",8120.97,8338.64,8120.97,8338.64,700],["2025-05-26",8338.64,8338.64,8330.27,8338.64,2300],["2025-05-27",7920.04,8539.57,7920.04,8413.99,30100],["2025-05-28",8120.97,8413.99,8120.97,8372.13,26600],["2025-05-29",8372.13,8372.13,8372.13,8372.13,100],["2025-05-30",8665.15,8665.15,8539.57,8539.57,5200],["2025-06-02",8539.57,8539.57,8539.57,8539.57,0],["2025-06-03",8104.22,8104.22,8104.22,8104.22,100],["2025-06-04",8372.13,8372.13,8213.06,8372.13,700],["2025-06-05",8330.27,8413.99,8330.27,8413.99,200],["2025-06-06",8372.13,8413.99,8372.13,8413.99,3400],["2025-06-09",8413.99,8455.85,8413.99,8455.85,1500],["2025-06-10",8455.85,8455.85,8455.85,8455.85,0],["2025-06-11",8455.85,8455.85,8455.85,8455.85,0],["2025-06-12",8455.85,8455.85,8413.99,8455.85,2100],["2025-06-13",8372.13,8372.13,8372.13,8372.13,300],["2025-06-16",8623.29,8623.29,8288.41,8372.13,15300],["2025-06-17",8413.99,8413.99,8313.53,8313.53,1700],["2025-06-18",8413.99,8413.99,8413.99,8413.99,100],["2025-06-19",8372.13,8372.13,8213.06,8363.76,500],["2025-06-20",8363.76,8413.99,8363.76,8413.99,300],["2025-06-23",8413.99,8539.57,8372.13,8372.13,3900],["2025-06-24",8455.85,8455.85,8455.85,8455.85,200],["2025-06-25",8372.13,8413.99,8120.97,8372.13,1600],["2025-06-26",8372.13,8413.99,8372.13,8413.99,500],["2025-06-27",8330.27,8372.13,8330.27,8372.13,2800],["2025-06-30",8372.13,8413.99,8372.13,8413.99,11200],["2025-07-01",8372.13,8372.13,8372.13,8372.13,500],["2025-07-02",8372.13,8372.13,8204.69,8204.69,1300],["2025-07-03",8455.85,8455.85,8288.41,8288.41,1000],["2025-07-04",8413.99,8413.99,8413.99,8413.99,100],["2025-07-07",8455.85,8455.85,8338.64,8338.64,8100],["2025-07-08",8363.76,8372.13,8338.64,8372.13,2300],["2025-07-09",8204.69,8455.85,8104.22,8455.85,5100],["2025-07-10",8413.99,8413.99,8413.99,8413.99,400],["2025-07-11",8455.85,8455.85,8372.13,8413.99,2800],["2025-07-14",8455.85,8455.85,8280.04,8280.04,400],["2025-07-15",8790.74,8790.74,8455.85,8455.85,13600],["2025-07-16",8372.13,8455.85,8372.13,8455.85,2500],["2025-07-17",8455.85,8455.85,8455.85,8455.85,12500],["2025-07-18",8455.85,8539.57,8372.13,8539.57,8100],["2025-07-21",8539.57,8539.57,8372.13,8413.99,500],["2025-07-22",8455.85,8707.02,8455.85,8455.85,33300],["2025-07-23",8455.85,8539.57,8455.85,8539.57,23000],["2025-07-24",8497.71,8623.29,8497.71,8539.57,4500],["2025-07-25",8539.57,8707.02,8497.71,8707.02,13400],["2025-07-28",8707.02,8707.02,8455.85,8455.85,1500],["2025-07-29",8497.71,8623.29,8455.85,8455.85,42000],["2025-07-30",8455.85,8455.85,8455.85,8455.85,1100],["2025-07-31",8497.71,8497.71,8455.85,8455.85,13000],["2025-08-01",8581.43,8581.43,8581.43,8581.43,200],["2025-08-04",8455.85,8455.85,8455.85,8455.85,3400],["2025-08-05",8539.57,8539.57,8455.85,8455.85,9100],["2025-08-06",8497.71,8497.71,8497.71,8497.71,20200],["2025-08-07",8581.43,8581.43,8455.85,8455.85,1100],["2025-08-08",8413.99,8413.99,8413.99,8413.99,100],["2025-08-11",8413.99,8539.57,8372.13,8455.85,11200],["2025-08-12",8413.99,8455.85,8413.99,8455.85,1100],["2025-08-13",8455.85,8455.85,8455.85,8455.85,4600],["2025-08-14",8413.99,8455.85,8413.99,8413.99,14800],["2025-08-15",8413.99,8413.99,8413.99,8413.99,6000],["2025-08-18",8413.99,8497.71,8413.99,8413.99,15400],["2025-08-19",8455.85,8455.85,8413.99,8413.99,3600],["2025-08-20",8413.99,8497.71,8372.13,8372.13,30100],["2025-08-21",8372.13,8372.13,8372.13,8372.13,14100],["2025-08-22",8372.13,8372.13,8330.27,8372.13,14000],["2025-08-25",7953.52,8363.76,7786.08,8363.76,21000],["2025-08-26",8413.99,8413.99,8372.13,8413.99,10100],["2025-08-27",8413.99,8413.99,8213.06,8413.99,14100],["2025-08-28",8372.13,8372.13,8330.27,8372.13,2600],["2025-08-29",8372.13,8372.13,8372.13,8372.13,9500],["2025-09-03",8372.13,8372.13,8288.41,8372.13,6700],["2025-09-04",8372.13,8372.13,8372.13,8372.13,2300],["2025-09-05",8372.13,8372.13,8372.13,8372.13,1300],["2025-09-08",8296.78,8330.27,8288.41,8288.41,3500],["2025-09-09",8288.41,8363.76,8204.69,8363.76,3800],["2025-09-10",8581.43,8581.43,8581.43,8581.43,100],["2025-09-11",8581.43,8581.43,8581.43,8581.43,0],["2025-09-12",8539.57,8539.57,8539.57,8539.57,1000],["2025-09-15",8372.13,8372.13,8372.13,8372.13,5400],["2025-09-16",8372.13,8455.85,8372.13,8413.99,4400],["2025-09-17",8372.13,8455.85,8372.13,8455.85,1400],["2025-09-18",8455.85,8497.71,8372.13,8372.13,4600],["2025-09-19",8455.85,8455.85,8455.85,8455.85,100],["2025-09-22",8372.13,8455.85,8229.8,8455.85,10200],["2025-09-23",8413.99,8413.99,8254.92,8372.13,2800],["2025-09-24",8288.41,8455.85,8288.41,8455.85,10500],["2025-09-25",8413.99,8455.85,8413.99,8455.85,2200],["2025-09-26",8497.71,8497.71,8497.71,8497.71,600],["2025-09-29",8246.55,8372.13,8246.55,8372.13,7100],["2025-09-30",8288.41,8372.13,8246.55,8372.13,1100],["2025-10-01",8288.41,8413.99,8288.41,8413.99,300],["2025-10-02",8413.99,8413.99,8413.99,8413.99,0],["2025-10-03",8246.55,8355.39,8246.55,8355.39,2700],["2025-10-06",8246.55,8363.76,8204.69,8363.76,8200],["2025-10-07",8497.71,8497.71,8497.71,8497.71,100],["2025-10-08",8497.71,8497.71,8497.71,8497.71,0],["2025-10-09",8497.71,8497.71,8497.71,8497.71,100],["2025-10-10",8497.71,8497.71,8497.71,8497.71,0],["2025-10-13",7987.01,8372.13,7903.29,8372.13,66100],["2025-10-14",8288.41,8321.9,8045.62,8162.83,3700],["2025-10-15",8372.13,8497.71,8372.13,8413.99,20400],["2025-10-16",8413.99,8455.85,8413.99,8455.85,17500],["2025-10-17",8204.69,8413.99,8204.69,8372.13,83000],["2025-10-20",8355.39,8372.13,8288.41,8288.41,50500],["2025-10-21",8288.41,8321.9,7878.17,8204.69,16000],["2025-10-22",8204.69,8363.76,8037.24,8204.69,17900],["2025-10-23",8204.69,8757.81,8204.69,8619.53,23400],["2025-10-24",8306.09,8582.66,8204.69,8582.66,3700],["2025-10-27",9181.88,9181.88,9181.88,9181.88,57700],["2025-10-28",9817.97,9817.97,9817.97,9817.97,63800],["2025-10-29",10463.28,10463.28,10463.28,10463.28,24900],["2025-10-30",11154.69,11154.69,11154.69,11154.69,12200],["2025-10-31",11892.19,11892.19,11154.69,11892.19,364100],["2025-11-03",12721.88,12721.88,11984.38,12721.88,94400],["2025-11-04",13597.66,13597.66,11846.09,12814.06,156800],["2025-11-05",12076.56,12814.06,11938.28,12168.75,113400],["2025-11-06",12721.88,12721.88,11800.0,11892.19,71100],["2025-11-07",11800.0,11984.38,11523.44,11615.63,35200],["2025-11-10",11984.38,12399.22,11800.0,12399.22,60400],["2025-11-11",13228.91,13228.91,13228.91,13228.91,5900],["2025-11-12",14150.78,14150.78,14150.78,14150.78,7900],["2025-11-13",15026.56,15026.56,13413.28,14842.19,142000],["2025-11-14",14888.28,14888.28,14565.63,14703.91,42600],["2025-11-17",14750.0,14750.0,14196.88,14703.91,45200],["2025-11-18",14703.91,15210.94,14289.06,14796.09,38600],["2025-11-19",14750.0,14934.38,14289.06,14934.38,27000],["2025-11-20",14980.47,15948.44,14473.44,15948.44,92500],["2025-11-21",17054.69,17054.69,16593.75,17054.69,112200],["2025-11-24",17054.69,18207.03,17054.69,17515.63,114900],["2025-11-25",17515.63,17515.63,16778.13,17377.34,58600],["2025-11-26",17100.78,17515.63,16685.94,17239.06,42500],["2025-11-27",17054.69,17930.47,16824.22,17515.63,62600],["2025-11-28",17700.0,17700.0,17377.34,17653.91,53300],["2025-12-01",17653.91,18852.34,17653.91,18852.34,147800],["2025-12-02",20142.97,20142.97,19359.38,20142.97,105900],["2025-12-03",21525.78,21525.78,21203.13,21525.78,51700],["2025-12-04",23000.78,23000.78,22309.38,23000.78,99500],["2025-12-05",24475.78,24475.78,22125.0,23185.16,206400],["2025-12-08",23185.16,24798.44,23139.06,24337.5,75900],["2025-12-09",24844.53,24844.53,22678.13,22678.13,63100],["2025-12-10",21110.94,21110.94,21110.94,21110.94,9900],["2025-12-11",19635.94,19635.94,19635.94,19635.94,12100],["2025-12-12",18299.22,18299.22,18299.22,18299.22,3100],["2025-12-15",17054.69,17054.69,17054.69,17054.69,8700],["2025-12-16",15902.34,15902.34,15902.34,15902.34,7300],["2025-12-17",14980.47,17008.59,14980.47,17008.59,183300],["2025-12-18",17054.69,18160.94,16086.72,16225.0,93800],["2025-12-19",16409.38,16409.38,15118.75,15164.84,92800],["2025-12-22",15717.97,15717.97,14381.25,14703.91,50200],["2025-12-23",15717.97,15717.97,15717.97,15717.97,25900],["2025-12-24",16778.13,16778.13,16593.75,16778.13,124800],["2025-12-25",17930.47,17930.47,16778.13,17838.28,95600],["2025-12-26",17515.63,19082.81,17054.69,19082.81,178700],["2025-12-29",19036.72,19820.31,18437.5,18437.5,55100],["2025-12-30",18714.06,19359.38,17146.88,19359.38,122500],["2025-12-31",19359.38,19912.5,18160.94,19912.5,134300],["2026-01-05",19912.5,19912.5,18529.69,18529.69,25600],["2026-01-06",17469.53,17746.09,17239.06,17239.06,29600],["2026-01-07",16732.03,17239.06,16086.72,16363.28,33200],["2026-01-08",16455.47,17054.69,16225.0,16778.13,56300],["2026-01-09",16962.5,16962.5,15764.06,16132.81,12100],["2026-01-12",16132.81,16593.75,15487.5,15671.88,36100],["2026-01-13",15671.88,16225.0,15487.5,16040.63,22400],["2026-01-14",16040.63,16455.47,15625.78,16178.91,30000],["2026-01-15",16547.66,16547.66,15257.03,16225.0,10900],["2026-01-16",16593.75,16593.75,15764.06,16271.09,800],["2026-01-19",15533.59,16086.72,15487.5,16040.63,13000],["2026-01-20",16317.19,16363.28,15579.69,16132.81,9500],["2026-01-21",15395.31,15948.44,15026.56,15717.97,11700],["2026-01-22",14980.47,16086.72,14934.38,16086.72,5900],["2026-01-23",15671.88,15671.88,15026.56,15579.69,31800],["2026-01-26",15072.66,15072.66,14796.09,14796.09,22000],["2026-01-27",14703.91,15257.03,14657.81,15118.75,3100],["2026-01-28",15118.75,15671.88,14150.78,14842.19,23000],["2026-01-29",14842.19,14934.38,14289.06,14842.19,3400],["2026-01-30",14750.0,15072.66,14335.16,14335.16,15800],["2026-02-02",14335.16,14750.0,14335.16,14611.72,5500],["2026-02-03",14611.72,14703.91,14473.44,14473.44,6700],["2026-02-04",14473.44,14565.63,14104.69,14565.63,12400],["2026-02-05",14565.63,14750.0,13551.56,14565.63,7400],["2026-02-06",14519.53,14565.63,14058.59,14058.59,1200],["2026-02-09",14657.81,14657.81,14565.63,14565.63,1800],["2026-02-10",14750.0,14750.0,13689.84,14611.72,2800],["2026-02-11",13782.03,14611.72,13782.03,13966.41,5200],["2026-02-12",13966.41,14934.38,13966.41,14934.38,25900],["2026-02-13",15072.66,15671.88,14934.38,15395.31,31400],["2026-02-23",15395.31,15671.88,14335.16,14750.0,19600],["2026-02-24",14611.72,15210.94,14473.44,15026.56,20900],["2026-02-25",15026.56,15026.56,14427.34,14427.34,7300],["2026-02-26",14427.34,14934.38,14104.69,14750.0,9900],["2026-02-27",14058.59,14750.0,14058.59,14150.78,3500],["2026-03-02",14150.78,14611.72,13920.31,14150.78,17700],["2026-03-03",14104.69,14611.72,13874.22,14611.72,9200],["2026-03-04",13874.22,14012.5,13597.66,13735.94,54800],["2026-03-05",14611.72,14611.72,13413.28,14150.78,6900],["2026-03-06",14150.78,14150.78,13367.19,13505.47,8700],["2026-03-09",13367.19,13367.19,12583.59,12583.59,24200],["2026-03-10",12583.59,12583.59,12537.5,12583.59,26200],["2026-03-11",12583.59,13090.63,12583.59,12952.34,1000],["2026-03-12",13689.84,13689.84,12906.25,12906.25,500],["2026-03-13",13044.53,13044.53,12998.44,12998.44,9800],["2026-03-16",12998.44,12998.44,12998.44,12998.44,1500],["2026-03-17",12998.44,12998.44,12998.44,12998.44,2200],["2026-03-18",12998.44,13643.75,12353.13,12353.13,20800],["2026-03-19",13044.53,13136.72,12721.88,12906.25,34000],["2026-03-20",12214.84,13551.56,12214.84,12445.31,4800],["2026-03-23",12445.31,12445.31,12353.13,12445.31,8600],["2026-03-24",13182.81,13275.0,12860.16,12860.16,12900],["2026-03-25",12906.25,12998.44,12906.25,12998.44,2300],["2026-03-26",12998.44,13459.38,12906.25,12906.25,3700],["2026-03-27",12906.25,13228.91,12076.56,12998.44,10700],["2026-03-30",12998.44,12998.44,12998.44,12998.44,2100],["2026-03-31",13459.38,13459.38,13090.63,13090.63,10800],["2026-04-01",13459.38,13459.38,12445.31,12445.31,200],["2026-04-02",13136.72,13136.72,13136.72,13136.72,100],["2026-04-03",12445.31,13275.0,12445.31,13182.81,3400],["2026-04-06",13182.81,13182.81,13182.81,13182.81,400],["2026-04-07",12629.69,13182.81,12629.69,13182.81,1400],["2026-04-08",13182.81,13828.13,12537.5,13367.19,5800],["2026-04-09",13966.41,13966.41,12814.06,13367.19,1000],["2026-04-10",13275.0,13828.13,13275.0,13275.0,3500],["2026-04-13",13828.13,13828.13,12583.59,13735.94,2400],["2026-04-14",14104.69,14104.69,14104.69,14104.69,100],["2026-04-15",13689.84,13828.13,13136.72,13228.91,8300],["2026-04-16",13828.13,13828.13,13090.63,13090.63,700],["2026-04-17",13782.03,13782.03,13367.19,13367.19,1200],["2026-04-20",13367.19,13367.19,13275.0,13275.0,1100],["2026-04-21",12998.44,13090.63,12445.31,12998.44,14000],["2026-04-22",12998.44,12998.44,12491.41,12952.34,2100],["2026-04-23",12952.34,12952.34,12445.31,12445.31,1600],["2026-04-24",12445.31,12906.25,12445.31,12860.16,5700],["2026-04-28",12491.41,12537.5,12445.31,12445.31,7200],["2026-04-29",12445.31,12906.25,12445.31,12906.25,3700],["2026-05-04",12906.25,12906.25,12906.25,12906.25,0],["2026-05-05",12537.5,13321.09,12537.5,13321.09,1500],["2026-05-06",13321.09,13367.19,12629.69,13321.09,8200],["2026-05-07",12906.25,12906.25,12675.78,12906.25,8800],["2026-05-08",12675.78,12675.78,12629.69,12629.69,1000],["2026-05-11",12629.69,12814.06,12445.31,12814.06,20500],["2026-05-12",12491.41,12491.41,12399.22,12399.22,20700],["2026-05-13",12353.13,12721.88,12353.13,12491.41,20300],["2026-05-14",12491.41,12491.41,12260.94,12353.13,2500],["2026-05-15",12353.13,12353.13,12353.13,12353.13,4900],["2026-05-18",12353.13,12353.13,12353.13,12353.13,1400],["2026-05-19",12399.22,12399.22,12353.13,12353.13,600],["2026-05-20",12445.31,12906.25,11984.38,12906.25,4100],["2026-05-21",12906.25,12906.25,12445.31,12445.31,300],["2026-05-22",12906.25,12906.25,12260.94,12260.94,1900],["2026-05-25",12260.94,12260.94,12076.56,12076.56,2600],["2026-05-26",12076.56,12629.69,12076.56,12629.69,2300],["2026-05-27",12445.31,12445.31,12445.31,12445.31,600],["2026-05-28",12491.41,12491.41,12445.31,12445.31,400],["2026-05-29",12076.56,12721.88,12030.47,12721.88,6600],["2026-06-01",12721.88,12721.88,12214.84,12214.84,500],["2026-06-02",12260.94,12629.69,12260.94,12260.94,300],["2026-06-03",12537.5,12767.97,12122.66,12122.66,1300],["2026-06-04",12168.75,12767.97,12168.75,12767.97,2600],["2026-06-05",12260.94,12260.94,12260.94,12260.94,100],["2026-06-08",12260.94,12260.94,12122.66,12122.66,1400],["2026-06-09",12168.75,12168.75,12030.47,12030.47,3900],["2026-06-10",12076.56,12675.78,12076.56,12675.78,1400],["2026-06-11",12168.75,12814.06,12122.66,12814.06,1700],["2026-06-12",12260.94,12814.06,12168.75,12307.03,1300],["2026-06-15",12260.94,12260.94,12260.94,12260.94,900],["2026-06-16",12260.94,12260.94,12260.94,12260.94,100],["2026-06-17",12260.94,12260.94,12168.75,12214.84,1300],["2026-06-18",12214.84,12214.84,12214.84,12214.84,500],["2026-06-19",12814.06,12814.06,12168.75,12721.88,4100],["2026-06-22",12214.84,12214.84,12214.84,12214.84,100],["2026-06-23",11984.38,12122.66,11984.38,12122.66,300],["2026-06-24",12168.75,12168.75,12076.56,12076.56,1000],["2026-06-25",12076.56,12076.56,12076.56,12076.56,200],["2026-06-26",12168.75,12168.75,12168.75,12168.75,1400],["2026-06-29",11984.38,11984.38,11707.81,11938.28,8600],["2026-06-30",11523.44,11523.44,11523.44,11523.44,5000],["2026-07-01",11938.28,11984.38,11661.72,11661.72,2300],["2026-07-02",11569.53,11569.53,11477.34,11569.53,7800],["2026-07-03",11707.81,12122.66,11707.81,12122.66,2500],["2026-07-06",11753.91,12122.66,11753.91,11753.91,2300],["2026-07-07",11661.72,11661.72,11661.72,11661.72,1200],["2026-07-08",11707.81,12076.56,11707.81,12076.56,2100],["2026-07-09",11892.19,11892.19,11892.19,11892.19,1000],["2026-07-10",11846.09,11846.09,11523.44,11523.44,1100],["2026-07-13",11569.53,11569.53,11523.44,11523.44,3700],["2026-07-14",11523.44,11707.81,11523.44,11707.81,4900],["2026-07-15",11615.63,11615.63,11615.63,11615.63,3400],["2026-07-16",11707.81,11707.81,11707.81,11707.81,5100],["2026-07-17",11615.63,11846.09,11615.63,11846.09,6200],["2026-07-20",11800.0,12445.31,11707.81,11707.81,5300],["2026-07-21",11523.44,11753.91,11523.44,11753.91,1900],["2026-07-22",11800.0,11800.0,11661.72,11800.0,2400],["2026-07-23",11569.53,11753.91,11569.53,11569.53,5100],["2026-07-24",11615.63,11615.63,11569.53,11569.53,3100],["2026-07-27",11477.34,11477.34,11385.16,11385.16,5700],["2026-07-28",11385.16,11385.16,11385.16,11385.16,300],["2026-07-29",11431.25,11431.25,11339.06,11385.16,5200],["2026-07-30",11385.16,11385.16,11385.16,11385.16,2800],["2026-07-31",11938.28,11984.38,11892.19,11892.19,1100],["2026-08-03",11892.19,11892.19,11615.63,11892.19,3300],["2026-08-04",11892.19,11892.19,11707.81,11707.81,6300],["2026-08-05",11707.81,11892.19,11707.81,11892.19,1900],["2026-08-06",11892.19,11892.19,11892.19,11892.19,200],["2026-08-07",11661.72,11661.72,11661.72,11661.72,6000],["2026-08-10",11661.72,11661.72,11661.72,11661.72,4000],["2026-08-11",11661.72,11892.19,11661.72,11800.0,10100],["2026-08-12",11661.72,11800.0,11661.72,11800.0,600],["2026-08-13",11800.0,11800.0,11800.0,11800.0,1600],["2026-08-14",11615.63,11661.72,11523.44,11661.72,4100],["2026-08-17",11661.72,11661.72,11661.72,11661.72,7200],["2026-08-18",11800.0,11800.0,11800.0,11800.0,300],["2026-08-19",11615.63,11615.63,11615.63,11615.63,100],["2026-08-20",12122.66,12122.66,11984.38,11984.38,300],["2026-08-21",11984.38,12168.75,11892.19,11892.19,1200],["2026-08-24",11892.19,11892.19,11892.19,11892.19,0],["2026-08-25",12307.03,12307.03,12260.94,12260.94,5800],["2026-08-26",12260.94,12260.94,12260.94,12260.94,0],["2026-08-27",12260.94,12260.94,12260.94,12260.94,0],["2026-08-28",12260.94,12260.94,12260.94,12260.94,200],["2026-09-03",12260.94,12260.94,12260.94,12260.94,0],["2026-09-04",12260.94,12260.94,12260.94,12260.94,500],["2026-09-07",12260.94,12260.94,11800.0,11800.0,200],["2026-09-08",12260.94,12445.31,12260.94,12445.31,2400],["2026-09-09",12168.75,12168.75,12168.75,12168.75,100],["2026-09-10",12168.75,12168.75,12168.75,12168.75,0],["2026-09-11",12076.56,12076.56,12076.56,12076.56,900],["2026-09-14",12076.56,12076.56,12076.56,12076.56,0],["2026-09-15",11984.38,12076.56,11984.38,12076.56,5000],["2026-09-16",11615.63,12168.75,11615.63,12168.75,700],["2026-09-17",12260.94,12445.31,12260.94,12260.94,3100],["2026-09-18",12445.31,12445.31,12445.31,12445.31,2500],["2026-09-21",12168.75,12168.75,12076.56,12122.66,3100],["2026-09-22",12260.94,12260.94,12260.94,12260.94,1300],["2026-09-23",12260.94,12260.94,11800.0,11800.0,3700],["2026-09-24",11800.0,11800.0,11800.0,11800.0,9300],["2026-09-25",11750.0,11750.0,11750.0,11750.0,2700],["2026-09-28",12100.0,12100.0,11050.0,11050.0,3298],["2026-09-29",10600.0,11200.0,10600.0,11200.0,1900],["2026-09-30",11200.0,11200.0,10850.0,10850.0,500],["2026-10-01",10850.0,10850.0,10850.0,10850.0,600],["2026-10-02",10600.0,10600.0,10600.0,10600.0,1500],["2026-10-05",10600.0,10650.0,10600.0,10650.0,2000],["2026-10-06",10650.0,10650.0,10650.0,10650.0,100],["2026-10-07",10650.0,10650.0,10650.0,10650.0,0],["2026-10-08",11200.0,11200.0,11200.0,11200.0,300],["2026-10-09",11200.0,11200.0,11200.0,11200.0,0],["2026-10-12",10750.0,11400.0,10750.0,11400.0,2300]]}