{"sym":"ACC","index":false,"bars":[["2009-12-22",1841.06,1972.56,1841.06,1972.56,4000],["2009-12-23",1873.93,1873.93,1873.93,1873.93,500],["2009-12-24",1873.93,1873.93,1873.93,1873.93,1000],["2009-12-25",2038.31,2038.31,2038.31,2038.31,200],["2009-12-28",2038.31,2038.31,2038.31,2038.31,400],["2009-12-29",2038.31,2038.31,1873.93,1873.93,2000],["2009-12-30",1873.93,1873.93,1841.06,1841.06,3300],["2009-12-31",1906.81,1906.81,1841.06,1841.06,1700],["2010-01-04",1841.06,1841.06,1808.18,1808.18,1700],["2010-01-05",1841.06,1906.81,1775.31,1841.06,12500],["2010-01-06",1709.55,1775.31,1709.55,1775.31,5000],["2010-01-07",1742.43,1742.43,1643.8,1643.8,6000],["2010-01-08",1578.05,1578.05,1578.05,1578.05,4000],["2010-01-11",1578.05,1578.05,1578.05,1578.05,1000],["2010-01-12",1446.54,1446.54,1420.24,1446.54,2000],["2010-01-13",1479.42,1571.47,1479.42,1571.47,89430],["2010-01-14",1564.9,1564.9,1564.9,1564.9,0],["2010-01-15",1716.13,1716.13,1716.13,1716.13,0],["2010-01-18",1883.56,1883.56,1883.56,1883.56,5000],["2010-01-19",1695.2,1988.2,1695.2,1988.2,17270],["2010-01-20",1827.75,1827.75,1827.75,1827.75,0],["2010-01-21",1646.37,1883.56,1646.37,1883.56,12030],["2010-01-22",1848.67,1848.67,1848.67,1848.67,0],["2010-01-25",1953.32,1988.2,1953.32,1988.2,22000],["2010-01-26",1988.2,1988.2,1988.2,1988.2,0],["2010-01-27",1883.56,1883.56,1883.56,1883.56,1892],["2010-01-28",1883.56,1883.56,1883.56,1883.56,0],["2010-01-29",1883.56,1883.56,1883.56,1883.56,0],["2010-02-01",1883.56,1883.56,1883.56,1883.56,0],["2010-02-02",2023.08,2023.08,2023.08,2023.08,2000],["2010-02-03",2023.08,2023.08,2023.08,2023.08,0],["2010-02-04",2023.08,2023.08,2023.08,2023.08,0],["2010-02-05",2023.08,2023.08,2023.08,2023.08,0],["2010-02-08",2023.08,2023.08,2023.08,2023.08,0],["2010-02-09",2023.08,2023.08,2023.08,2023.08,0],["2010-02-10",2023.08,2023.08,2023.08,2023.08,0],["2010-02-11",2023.08,2023.08,2023.08,2023.08,0],["2010-02-12",2023.08,2023.08,2023.08,2023.08,0],["2010-02-22",2023.08,2023.08,2023.08,2023.08,0],["2010-02-23",1820.77,1820.77,1820.77,1820.77,20000],["2010-02-24",1848.67,1848.67,1848.67,1848.67,10000],["2010-02-25",1813.79,1848.67,1813.79,1813.79,107600],["2010-02-26",1820.77,1820.77,1820.77,1820.77,0],["2010-03-01",1848.67,1883.56,1848.67,1848.67,32000],["2010-03-02",1883.56,1883.56,1883.56,1883.56,10000],["2010-03-03",1883.56,1897.51,1883.56,1897.51,20500],["2010-03-04",2078.89,2078.89,2078.89,2078.89,50],["2010-03-05",2023.08,2281.2,2023.08,2281.2,250],["2010-03-08",2071.91,2071.91,2071.91,2071.91,0],["2010-03-09",2071.91,2071.91,2071.91,2071.91,0],["2010-03-10",1890.53,1890.53,1890.53,1890.53,2000],["2010-03-11",1890.53,1890.53,1890.53,1890.53,0],["2010-03-12",2078.89,2078.89,2078.89,2078.89,10],["2010-03-15",2281.2,2281.2,2281.2,2281.2,2010],["2010-03-16",2281.2,2281.2,2281.2,2281.2,0],["2010-03-17",2064.93,2504.43,2064.93,2504.43,670],["2010-03-18",1869.6,2274.22,1869.6,2274.22,1010],["2010-03-19",2044.01,2044.01,2044.01,2044.01,10],["2010-03-22",2246.31,2246.31,2246.31,2246.31,1000],["2010-03-23",2023.08,2023.08,2023.08,2023.08,300],["2010-03-24",1820.77,1820.77,1820.77,1820.77,12],["2010-03-25",1744.03,2002.15,1639.39,1639.39,1200],["2010-03-26",1953.32,1953.32,1953.32,1953.32,2000],["2010-03-29",1757.99,2148.65,1757.99,2148.65,1010],["2010-03-30",2141.67,2141.67,2141.67,2141.67,0],["2010-03-31",2350.96,2350.96,2350.96,2350.96,0],["2010-04-01",2162.6,2162.6,2120.74,2120.74,2500],["2010-04-02",2364.91,2364.91,2364.91,2364.91,500],["2010-04-05",2364.91,2364.91,2364.91,2364.91,0],["2010-04-06",2337.0,2337.0,2337.0,2337.0,500],["2010-04-07",2162.6,2162.6,2162.6,2162.6,2839],["2010-04-09",2162.6,2162.6,2162.6,2162.6,2000],["2010-04-12",2162.6,2169.58,2162.6,2162.6,6000],["2010-04-13",2232.36,2267.24,2232.36,2267.24,4000],["2010-04-14",2267.24,2476.53,2267.24,2476.53,27000],["2010-04-15",2650.93,2699.76,2650.93,2699.76,158188],["2010-04-16",2964.86,2964.86,2511.41,2853.24,10300],["2010-04-19",2720.69,2720.69,2650.93,2650.93,6965],["2010-04-20",2650.93,2650.93,2650.93,2650.93,220],["2010-04-21",2636.98,2685.81,2616.05,2685.81,7000],["2010-04-22",2581.17,2685.81,2581.17,2685.81,2010],["2010-04-26",2839.29,2839.29,2650.93,2720.69,29000],["2010-04-27",2790.45,2790.45,2657.91,2685.81,16000],["2010-04-28",2720.69,2755.57,2720.69,2755.57,11200],["2010-04-29",2720.69,2804.4,2650.93,2790.45,53530],["2010-05-04",2650.93,2762.55,2650.93,2762.55,2000],["2010-05-05",2616.05,2825.33,2616.05,2825.33,22000],["2010-05-06",2755.57,2943.93,2755.57,2929.98,13100],["2010-05-07",2832.31,3104.38,2832.31,3104.38,7460],["2010-05-10",2999.74,2999.74,2999.74,2999.74,100],["2010-05-11",2790.45,3299.71,2790.45,3299.71,4080],["2010-05-12",3209.02,3209.02,2929.98,3034.62,13800],["2010-05-13",2999.74,3069.5,2895.09,2895.09,16600],["2010-05-14",3327.61,3327.61,2999.74,2999.74,1400],["2010-05-17",2860.21,2860.21,2790.45,2790.45,5500],["2010-05-18",3086.41,3086.41,2536.35,3040.57,16600],["2010-05-19",2826.66,2834.3,2757.9,2788.46,9500],["2010-05-20",2536.35,2750.26,2536.35,2750.26,5100],["2010-05-21",3010.01,3010.01,2528.72,2528.72,1015],["2010-05-24",2788.46,2788.46,2788.46,2788.46,1000],["2010-05-25",2788.46,2788.46,2673.87,2673.87,21000],["2010-05-26",2780.82,2788.46,2673.87,2750.26,13500],["2010-05-27",2994.73,2994.73,2994.73,2994.73,15],["2010-05-28",3292.68,3292.68,3292.68,3292.68,10],["2010-05-31",3621.18,3621.18,3621.18,3621.18,10],["2010-06-01",3980.24,3980.24,3980.24,3980.24,10],["2010-06-02",3582.98,3582.98,3582.98,3582.98,10],["2010-06-03",3231.56,3231.56,3231.56,3231.56,10],["2010-06-04",2910.7,2910.7,2910.7,2910.7,10010],["2010-06-07",2620.39,2620.39,2620.39,2620.39,17750],["2010-06-08",2360.64,2360.64,2360.64,2360.64,5000],["2010-06-09",2383.56,2505.8,2383.56,2505.8,15000],["2010-06-10",2658.59,2658.59,2658.59,2658.59,2010],["2010-06-11",2398.84,2918.34,2398.84,2918.34,10295],["2010-06-14",2666.23,2666.23,2666.23,2666.23,0],["2010-06-15",2826.66,2925.98,2826.66,2826.66,215],["2010-06-16",2551.63,2551.63,2551.63,2551.63,10],["2010-06-17",2299.53,2673.87,2299.53,2673.87,3015],["2010-06-18",2903.06,2903.06,2750.26,2803.74,31500],["2010-06-21",2933.61,3139.88,2574.55,2826.66,47295],["2010-06-22",2826.66,2880.14,2444.68,2864.86,21115],["2010-06-23",2903.06,2903.06,2864.86,2864.86,3000],["2010-06-24",2826.66,2826.66,2788.46,2826.66,11080],["2010-06-25",2826.66,3109.33,2826.66,2872.5,40075],["2010-06-28",3132.25,3132.25,2895.42,2910.7,12480],["2010-06-29",2903.06,2903.06,2788.46,2826.66,6854],["2010-06-30",2895.42,3124.61,2864.86,3124.61,52700],["2010-07-01",3193.36,3193.36,3193.36,3193.36,15],["2010-07-02",3185.72,3498.95,3185.72,3498.95,104850],["2010-07-05",3582.98,3590.62,3323.24,3514.23,38710],["2010-07-06",3514.23,3552.42,3246.84,3323.24,10860],["2010-07-07",3285.04,3285.04,3055.85,3055.85,22000],["2010-07-08",3307.96,3307.96,3094.05,3101.69,31579],["2010-07-09",3132.25,3376.71,3124.61,3162.8,24580],["2010-07-12",3552.42,3552.42,3300.32,3414.91,14201],["2010-07-13",3430.19,3430.19,3414.91,3422.55,8000],["2010-07-14",3437.83,3590.62,3086.41,3437.83,2112500],["2010-07-15",3300.32,3437.83,3285.04,3315.6,2618],["2010-07-16",3628.82,3628.82,3170.44,3514.23,18001],["2010-07-19",3476.03,3476.03,3476.03,3476.03,3000],["2010-07-20",3437.83,3468.39,3285.04,3361.43,67700],["2010-07-21",3361.43,3361.43,3285.04,3285.04,31400],["2010-07-22",3430.19,3430.19,3285.04,3285.04,13900],["2010-07-23",3285.04,3300.32,3285.04,3300.32,5600],["2010-07-26",3300.32,3300.32,3300.32,3300.32,0],["2010-07-27",3285.04,3285.04,3285.04,3285.04,7100],["2010-07-28",3285.04,3292.68,3285.04,3285.04,6100],["2010-07-29",3590.62,3590.62,3590.62,3590.62,3000],["2010-07-30",3590.62,3590.62,3590.62,3590.62,0],["2010-08-02",3430.19,3430.19,3285.04,3285.04,6000],["2010-08-03",3285.04,3285.04,3285.04,3285.04,3000],["2010-08-04",3285.04,3285.04,3285.04,3285.04,0],["2010-08-05",3285.04,3285.04,3285.04,3285.04,0],["2010-08-06",3285.04,3285.04,3285.04,3285.04,0],["2010-08-09",3285.04,3285.04,3285.04,3285.04,0],["2010-08-10",3246.84,3246.84,3246.84,3246.84,10000],["2010-08-11",3201.0,3208.64,3201.0,3208.64,3800],["2010-08-12",3201.0,3201.0,3201.0,3201.0,3700],["2010-08-13",3201.0,3201.0,3201.0,3201.0,0],["2010-08-16",3246.84,3246.84,3055.85,3208.64,16700],["2010-08-17",3208.64,3246.84,2979.45,3055.85,10500],["2010-08-18",3289.39,3289.39,3289.39,3289.39,200],["2010-08-19",3456.65,3456.65,3456.65,3456.65,200],["2010-08-20",3534.7,3534.7,3534.7,3534.7,100],["2010-08-23",3200.19,3523.55,3189.04,3189.04,10400],["2010-08-24",3021.78,3021.78,3021.78,3021.78,10000],["2010-08-25",3289.39,3289.39,2720.72,3278.24,11100],["2010-08-26",2731.87,2731.87,2687.27,2687.27,9100],["2010-08-27",2575.76,2575.76,2419.65,2419.65,5000],["2010-08-30",2676.11,2709.57,2676.11,2709.57,800],["2010-08-31",2966.03,2966.03,2620.36,2709.57,2000],["2010-09-01",2899.12,2899.12,2899.12,2899.12,100],["2010-09-06",3122.13,3122.13,3122.13,3122.13,100],["2010-09-07",3122.13,3122.13,3122.13,3122.13,0],["2010-09-08",3122.13,3122.13,3122.13,3122.13,0],["2010-09-09",3010.63,3010.63,3010.63,3010.63,1000],["2010-09-10",2731.87,2731.87,2731.87,2731.87,1000],["2010-09-13",2899.12,2899.12,2899.12,2899.12,100],["2010-09-14",3010.63,3010.63,3010.63,3010.63,100],["2010-09-15",3010.63,3010.63,3010.63,3010.63,0],["2010-09-16",3010.63,3010.63,3010.63,3010.63,0],["2010-09-17",3066.38,3066.38,3066.38,3066.38,100],["2010-09-20",3066.38,3066.38,3066.38,3066.38,0],["2010-09-21",3066.38,3066.38,3066.38,3066.38,0],["2010-09-22",3010.63,3010.63,2843.37,2843.37,1500],["2010-09-23",3122.13,3122.13,2787.62,2787.62,1300],["2010-09-24",2676.11,2676.11,2620.36,2620.36,2000],["2010-09-27",2776.47,2776.47,2620.36,2620.36,400],["2010-09-28",2676.11,2676.11,2676.11,2676.11,600],["2010-09-29",2676.11,2676.11,2676.11,2676.11,0],["2010-09-30",2676.11,2676.11,2676.11,2676.11,0],["2010-10-01",2676.11,2676.11,2676.11,2676.11,0],["2010-10-04",2943.73,2943.73,2943.73,2943.73,100],["2010-10-05",2943.73,2943.73,2943.73,2943.73,0],["2010-10-06",2943.73,2943.73,2943.73,2943.73,0],["2010-10-07",2787.62,2787.62,2731.87,2743.02,1200],["2010-10-08",2754.17,2754.17,2754.17,2754.17,0],["2010-10-11",2754.17,2754.17,2754.17,2754.17,0],["2010-10-12",2754.17,2754.17,2754.17,2754.17,0],["2010-10-13",2754.17,2754.17,2754.17,2754.17,0],["2010-10-14",2676.11,2676.11,2586.91,2586.91,800],["2010-10-15",2631.51,2631.51,2631.51,2631.51,0],["2010-10-18",2564.61,2564.61,2564.61,2564.61,500],["2010-10-19",2575.76,2575.76,2575.76,2575.76,300],["2010-10-20",2575.76,2575.76,2575.76,2575.76,0],["2010-10-21",2575.76,2575.76,2575.76,2575.76,0],["2010-10-22",2575.76,2575.76,2575.76,2575.76,0],["2010-10-25",2575.76,2575.76,2575.76,2575.76,0],["2010-10-26",2575.76,2575.76,2575.76,2575.76,0],["2010-10-27",2821.07,2821.07,2821.07,2821.07,1000],["2010-10-28",2932.58,2932.58,2932.58,2932.58,1000],["2010-10-29",2932.58,2932.58,2932.58,2932.58,0],["2010-11-01",2642.66,2642.66,2642.66,2642.66,2000],["2010-11-02",2899.12,2899.12,2899.12,2899.12,1000],["2010-11-03",2899.12,2899.12,2899.12,2899.12,0],["2010-11-04",2899.12,2899.12,2899.12,2899.12,0],["2010-11-05",2988.33,2988.33,2887.97,2887.97,1300],["2010-11-08",3122.13,3122.13,2676.11,2676.11,1500],["2010-11-09",2698.42,2698.42,2698.42,2698.42,100],["2010-11-10",2887.97,2887.97,2887.97,2887.97,1000],["2010-11-11",2887.97,2887.97,2887.97,2887.97,0],["2010-11-12",2620.36,2620.36,2609.21,2609.21,1100],["2010-11-15",2609.21,2609.21,2609.21,2609.21,0],["2010-11-16",2609.21,2609.21,2609.21,2609.21,0],["2010-11-17",2865.67,2865.67,2731.87,2731.87,400],["2010-11-18",2988.33,2988.33,2988.33,2988.33,200],["2010-11-19",2698.42,2698.42,2698.42,2698.42,1000],["2010-11-22",2954.88,2954.88,2954.88,2954.88,600],["2010-11-23",2664.96,2765.32,2664.96,2664.96,2700],["2010-11-24",2943.73,2943.73,2453.11,2453.11,2800],["2010-11-25",2341.6,2397.35,2341.6,2397.35,1200],["2010-11-26",2586.91,2586.91,2564.61,2564.61,300],["2010-11-29",2776.47,2776.47,2720.72,2776.47,1200],["2010-11-30",2988.33,2988.33,2754.17,2754.17,16700],["2010-12-01",2932.58,2932.58,2932.58,2932.58,200],["2010-12-02",2988.33,3010.63,2988.33,3010.63,2300],["2010-12-03",3122.13,3122.13,3122.13,3122.13,200],["2010-12-06",2809.92,2809.92,2809.92,2809.92,1000],["2010-12-07",2564.61,2564.61,2531.16,2531.16,2900],["2010-12-08",2609.21,2776.47,2598.06,2776.47,4000],["2010-12-09",2642.66,2642.66,2642.66,2642.66,0],["2010-12-10",2676.11,2676.11,2676.11,2676.11,1000],["2010-12-13",2899.12,2943.73,2676.11,2943.73,1100],["2010-12-14",3155.59,3155.59,2620.36,2620.36,1400],["2010-12-15",2731.87,2731.87,2731.87,2731.87,0],["2010-12-16",2731.87,2731.87,2731.87,2731.87,0],["2010-12-17",2731.87,2731.87,2731.87,2731.87,0],["2010-12-20",2731.87,2731.87,2731.87,2731.87,0],["2010-12-21",2731.87,2731.87,2731.87,2731.87,0],["2010-12-22",2787.62,2787.62,2687.27,2687.27,2100],["2010-12-23",2731.87,2743.02,2731.87,2743.02,9300],["2010-12-24",2943.73,2943.73,2787.62,2787.62,2600],["2010-12-27",2843.37,2843.37,2843.37,2843.37,1700],["2010-12-28",2843.37,2843.37,2843.37,2843.37,0],["2010-12-29",2832.22,3010.63,2832.22,3010.63,3000],["2010-12-30",3055.23,3122.13,3055.23,3122.13,3000],["2010-12-31",3289.39,3378.59,3289.39,3378.59,600],["2011-01-04",3456.65,3456.65,3010.63,3010.63,3700],["2011-01-05",3400.9,3400.9,3400.9,3400.9,0],["2011-01-06",3400.9,3400.9,3400.9,3400.9,0],["2011-01-07",3400.9,3400.9,3400.9,3400.9,0],["2011-01-10",3400.9,3400.9,3400.9,3400.9,0],["2011-01-11",3400.9,3400.9,3400.9,3400.9,0],["2011-01-12",3400.9,3400.9,3400.9,3400.9,0],["2011-01-13",3400.9,3400.9,3400.9,3400.9,0],["2011-01-14",3066.38,3735.41,3066.38,3735.41,800],["2011-01-17",3568.15,3568.15,3568.15,3568.15,0],["2011-01-18",3568.15,3568.15,3568.15,3568.15,0],["2011-01-19",3568.15,3568.15,3568.15,3568.15,0],["2011-01-20",3568.15,3568.15,3568.15,3568.15,0],["2011-01-21",3211.34,3211.34,3211.34,3211.34,10200],["2011-01-24",2899.12,2899.12,2899.12,2899.12,16100],["2011-01-25",2787.62,2787.62,2787.62,2787.62,25000],["2011-01-26",3066.38,3066.38,3066.38,3066.38,100],["2011-01-27",3233.64,3233.64,3233.64,3233.64,10000],["2011-01-28",3233.64,3456.65,3233.64,3333.99,2200],["2011-02-08",3345.14,3345.14,3333.99,3333.99,2500],["2011-02-09",3345.14,3345.14,3345.14,3345.14,0],["2011-02-10",3345.14,3345.14,3345.14,3345.14,0],["2011-02-11",3345.14,3345.14,3345.14,3345.14,0],["2011-02-14",3345.14,3345.14,3345.14,3345.14,0],["2011-02-15",3679.66,3679.66,3568.15,3568.15,400],["2011-02-16",3958.42,3958.42,3255.94,3255.94,400],["2011-02-17",3110.98,3110.98,3099.83,3099.83,1600],["2011-02-18",3010.63,3010.63,3010.63,3010.63,3000],["2011-02-21",2731.87,2899.12,2709.57,2776.47,3700],["2011-02-22",2899.12,2899.12,2887.97,2887.97,200],["2011-02-23",2787.62,2787.62,2731.87,2731.87,5900],["2011-02-24",2787.62,2798.77,2787.62,2798.77,2400],["2011-02-25",2798.77,2798.77,2798.77,2798.77,1500],["2011-02-28",3066.38,3066.38,3066.38,3066.38,300],["2011-03-01",3066.38,3066.38,3066.38,3066.38,0],["2011-03-02",3278.24,3278.24,3278.24,3278.24,400],["2011-03-03",3267.09,3267.09,3267.09,3267.09,200],["2011-03-04",3267.09,3267.09,3267.09,3267.09,0],["2011-03-07",2943.73,2943.73,2943.73,2943.73,200],["2011-03-08",3222.49,3222.49,3222.49,3222.49,200],["2011-03-09",3010.63,3010.63,3010.63,3010.63,2000],["2011-03-10",3010.63,3010.63,3010.63,3010.63,0],["2011-03-11",2787.62,2787.62,2787.62,2787.62,60700],["2011-03-14",3032.93,3032.93,3032.93,3032.93,100],["2011-03-15",3032.93,3032.93,3032.93,3032.93,0],["2011-03-16",3155.59,3155.59,3155.59,3155.59,300],["2011-03-17",3155.59,3155.59,3155.59,3155.59,0],["2011-03-18",3155.59,3155.59,3155.59,3155.59,0],["2011-03-21",3155.59,3155.59,3155.59,3155.59,0],["2011-03-22",3155.59,3155.59,3155.59,3155.59,0],["2011-03-23",3155.59,3155.59,3155.59,3155.59,0],["2011-03-24",2843.37,2843.37,2843.37,2843.37,700],["2011-03-25",3122.13,3122.13,3122.13,3122.13,100],["2011-03-28",2954.88,2954.88,2954.88,2954.88,100],["2011-03-29",2954.88,2954.88,2954.88,2954.88,0],["2011-03-30",2954.88,2954.88,2954.88,2954.88,0],["2011-03-31",2954.88,2954.88,2954.88,2954.88,0],["2011-04-01",2843.37,2843.37,2843.37,2843.37,1000],["2011-04-04",2564.61,2787.62,2564.61,2787.62,1100],["2011-04-05",2765.32,2765.32,2620.36,2620.36,4000],["2011-04-06",2698.42,2698.42,2698.42,2698.42,0],["2011-04-07",2676.11,2698.42,2676.11,2698.42,1600],["2011-04-08",2676.11,2676.11,2676.11,2676.11,0],["2011-04-13",2676.11,2676.11,2676.11,2676.11,1000],["2011-04-14",2676.11,2676.11,2676.11,2676.11,0],["2011-04-15",2676.11,2676.11,2676.11,2676.11,0],["2011-04-18",2564.61,2564.61,2564.61,2564.61,1200],["2011-04-19",2564.61,2564.61,2564.61,2564.61,0],["2011-04-20",2564.61,2564.61,2564.61,2564.61,0],["2011-04-21",2564.61,2564.61,2564.61,2564.61,0],["2011-04-22",2564.61,2564.61,2564.61,2564.61,5000],["2011-04-25",2564.61,2564.61,2564.61,2564.61,2000],["2011-04-26",2564.61,2731.87,2564.61,2731.87,9000],["2011-04-27",2709.57,2709.57,2709.57,2709.57,0],["2011-04-28",2564.61,2564.61,2564.61,2564.61,900],["2011-04-29",2676.11,2676.11,2676.11,2676.11,2000],["2011-05-04",2564.61,2564.61,2564.61,2564.61,500],["2011-05-05",2564.61,2564.61,2564.61,2564.61,0],["2011-05-06",2564.61,2564.61,2564.61,2564.61,0],["2011-05-09",2821.07,2821.07,2821.07,2821.07,100],["2011-05-10",2821.07,2821.07,2821.07,2821.07,0],["2011-05-11",2676.11,2899.12,2676.11,2899.12,10600],["2011-05-12",2887.97,2887.97,2887.97,2887.97,0],["2011-05-13",2887.97,2887.97,2887.97,2887.97,0],["2011-05-16",2887.97,2887.97,2887.97,2887.97,0],["2011-05-17",2887.97,2887.97,2887.97,2887.97,0],["2011-05-18",2887.97,2887.97,2887.97,2887.97,0],["2011-05-19",2887.97,2887.97,2887.97,2887.97,0],["2011-05-20",2887.97,2887.97,2887.97,2887.97,0],["2011-05-23",2887.97,2887.97,2887.97,2887.97,0],["2011-05-24",2787.62,2787.62,2787.62,2787.62,1000],["2011-05-25",2832.22,2832.22,2508.86,2508.86,2500],["2011-05-26",2676.11,2676.11,2642.66,2642.66,14100],["2011-05-27",2642.66,2642.66,2564.61,2564.61,10200],["2011-05-30",2698.42,2698.42,2698.42,2698.42,1000],["2011-05-31",2698.42,2698.42,2698.42,2698.42,0],["2011-06-01",2564.61,2564.61,2531.16,2531.16,2200],["2011-06-02",2542.31,2787.62,2542.31,2542.31,46500],["2011-06-03",2910.27,2910.27,2910.27,2910.27,5000],["2011-06-06",2910.27,2910.27,2910.27,2910.27,0],["2011-06-07",2910.27,2910.27,2910.27,2910.27,0],["2011-06-08",2954.88,3010.63,2899.12,2899.12,15000],["2011-06-09",2954.88,2954.88,2664.96,2954.88,8200],["2011-06-10",2899.12,2921.43,2899.12,2921.43,1400],["2011-06-13",2910.27,2910.27,2910.27,2910.27,0],["2011-06-14",3200.19,3200.19,3200.19,3200.19,200],["2011-06-15",3512.4,3512.4,2899.12,2899.12,2700],["2011-06-16",2954.88,2954.88,2787.62,2787.62,4500],["2011-06-17",2731.87,2731.87,2731.87,2731.87,2000],["2011-06-20",2731.87,2943.73,2676.11,2743.02,8800],["2011-06-21",2743.02,2743.02,2620.36,2620.36,20000],["2011-06-22",2731.87,2731.87,2731.87,2731.87,13400],["2011-06-23",2843.37,2899.12,2731.87,2731.87,13300],["2011-06-30",3177.89,3177.89,2787.62,2787.62,14130],["2011-07-01",2887.97,2899.12,2676.11,2787.62,8440],["2011-07-04",2921.43,2921.43,2887.97,2899.12,44210],["2011-07-05",3010.63,3010.63,2899.12,2977.18,15690],["2011-07-06",2999.48,2999.48,2910.27,2966.03,3520],["2011-07-07",2843.37,3010.63,2843.37,2876.82,14270],["2011-07-08",2977.18,2977.18,2876.82,2876.82,6760],["2011-07-11",2876.82,2887.97,2798.77,2798.77,8610],["2011-07-12",2832.22,2832.22,2731.87,2798.77,16740],["2011-07-13",2669.2,2902.43,2669.2,2824.68,1210],["2011-07-14",2824.68,2824.68,2824.68,2824.68,100],["2011-07-15",2915.39,2915.39,2811.73,2811.73,1010],["2011-07-18",2850.6,2850.6,2682.15,2682.15,360],["2011-07-19",2669.2,2669.2,2552.58,2630.33,52200],["2011-07-20",2591.45,2591.45,2500.75,2578.5,25900],["2011-07-21",2461.88,2474.84,2461.88,2461.88,37190],["2011-07-22",2345.27,2345.27,2345.27,2345.27,17220],["2011-07-25",2241.61,2241.61,2228.65,2228.65,13620],["2011-07-26",2202.74,2332.31,2202.74,2267.52,27460],["2011-07-27",2371.18,2371.18,2358.22,2358.22,1010],["2011-07-28",2448.92,2448.92,2241.61,2423.01,220],["2011-07-29",2423.01,2448.92,2306.39,2306.39,230],["2011-08-01",2215.69,2267.52,2215.69,2228.65,480],["2011-08-02",2267.52,2267.52,2137.95,2137.95,18970],["2011-08-03",2202.74,2202.74,2137.95,2137.95,310],["2011-08-04",2137.95,2241.61,2137.95,2241.61,11310],["2011-08-05",2241.61,2241.61,2241.61,2241.61,950],["2011-08-08",2241.61,2241.61,2202.74,2241.61,3410],["2011-08-09",2202.74,2202.74,2137.95,2137.95,34360],["2011-08-10",2241.61,2241.61,2034.29,2034.29,26810],["2011-08-11",2034.29,2034.29,1943.59,1956.55,26650],["2011-08-12",2008.38,2008.38,2008.38,2008.38,400],["2011-08-15",1943.59,2099.08,1943.59,2099.08,9190],["2011-08-16",2112.03,2202.74,2112.03,2137.95,2660],["2011-08-17",2137.95,2176.82,2137.95,2150.91,1600],["2011-08-18",2254.56,2254.56,2086.12,2228.65,660],["2011-08-19",2124.99,2202.74,2124.99,2202.74,570],["2011-08-22",2306.39,2306.39,2202.74,2267.52,3590],["2011-08-23",2332.31,2332.31,2280.48,2280.48,260],["2011-08-24",2280.48,2280.48,2280.48,2280.48,0],["2011-08-25",2280.48,2280.48,2280.48,2280.48,500],["2011-08-26",2280.48,2280.48,2280.48,2280.48,0],["2011-08-29",2267.52,2267.52,2267.52,2267.52,4660],["2011-08-30",2319.35,2319.35,2189.78,2189.78,2010],["2011-08-31",2228.65,2254.56,2228.65,2254.56,3600],["2011-09-01",2306.39,2332.31,2306.39,2332.31,7230],["2011-09-05",2267.52,2332.31,2267.52,2332.31,12290],["2011-09-06",2332.31,2332.31,2332.31,2332.31,2000],["2011-09-07",2397.09,2397.09,2332.31,2397.09,16400],["2011-09-08",2435.97,2487.8,2435.97,2461.88,1220],["2011-09-09",2345.27,2461.88,2345.27,2461.88,6290],["2011-09-12",2487.8,2487.8,2487.8,2487.8,40],["2011-09-13",2539.62,2539.62,2526.67,2526.67,2350],["2011-09-14",2591.45,2591.45,2423.01,2423.01,2810],["2011-09-15",2448.92,2448.92,2306.39,2397.09,4980],["2011-09-16",2448.92,2448.92,2384.14,2397.09,8060],["2011-09-19",2397.09,2397.09,2384.14,2384.14,450],["2011-09-20",2384.14,2384.14,2306.39,2306.39,8230],["2011-09-21",2293.44,2384.14,2241.61,2384.14,10220],["2011-09-22",2332.31,2332.31,2332.31,2332.31,30],["2011-09-23",2332.31,2332.31,2332.31,2332.31,4680],["2011-09-26",2332.31,2332.31,2332.31,2332.31,200],["2011-09-27",2241.61,2332.31,2241.61,2332.31,250],["2011-09-28",2371.18,2448.92,2371.18,2397.09,9790],["2011-09-29",2513.71,2513.71,2513.71,2513.71,10],["2011-09-30",2397.09,2474.84,2397.09,2474.84,2200],["2011-10-03",2358.22,2358.22,2358.22,2358.22,1000],["2011-10-04",2358.22,2461.88,2358.22,2461.88,130],["2011-10-05",2565.54,2565.54,2565.54,2565.54,10],["2011-10-06",2565.54,2669.2,2474.84,2474.84,1050],["2011-10-07",2526.67,2526.67,2397.09,2513.71,1900],["2011-10-10",2526.67,2539.62,2410.05,2410.05,860],["2011-10-11",2293.44,2461.88,2293.44,2293.44,230],["2011-10-12",2397.09,2397.09,2202.74,2228.65,7740],["2011-10-13",2137.95,2137.95,2137.95,2137.95,100],["2011-10-14",2073.16,2241.61,2073.16,2150.91,100],["2011-10-17",2073.16,2254.56,2073.16,2086.12,140],["2011-10-18",2073.16,2086.12,2073.16,2073.16,1170],["2011-10-19",2176.82,2176.82,2060.21,2060.21,6640],["2011-10-20",2021.33,2150.91,2021.33,2034.29,10740],["2011-10-21",2124.99,2124.99,2008.38,2008.38,1290],["2011-10-24",2099.08,2099.08,2099.08,2099.08,870],["2011-10-25",2202.74,2202.74,2099.08,2099.08,34660],["2011-10-26",2202.74,2202.74,2112.03,2112.03,4420],["2011-10-27",2215.69,2215.69,2215.69,2215.69,3470],["2011-10-28",2319.35,2319.35,2228.65,2319.35,1120],["2011-10-31",2332.31,2332.31,2215.69,2215.69,300],["2011-11-01",2215.69,2215.69,2189.78,2189.78,220],["2011-11-02",2189.78,2254.56,2189.78,2215.69,1110],["2011-11-03",2254.56,2254.56,2254.56,2254.56,1250],["2011-11-04",2332.31,2358.22,2228.65,2306.39,1620],["2011-11-07",2332.31,2397.09,2215.69,2215.69,750],["2011-11-08",2306.39,2306.39,2137.95,2137.95,740],["2011-11-09",2228.65,2228.65,2124.99,2228.65,4010],["2011-11-10",2267.52,2267.52,2124.99,2124.99,4010],["2011-11-11",2215.69,2215.69,2073.16,2202.74,6110],["2011-11-14",2202.74,2202.74,2202.74,2202.74,30],["2011-11-15",2267.52,2267.52,2267.52,2267.52,40],["2011-11-16",2280.48,2332.31,2280.48,2332.31,270],["2011-11-17",2215.69,2267.52,2215.69,2267.52,11080],["2011-11-18",2176.82,2267.52,2163.86,2163.86,14910],["2011-11-21",2112.03,2228.65,2112.03,2228.65,8860],["2011-11-22",2228.65,2228.65,2228.65,2228.65,30],["2011-11-23",2202.74,2319.35,2202.74,2319.35,80],["2011-11-24",2241.61,2241.61,2215.69,2215.69,8000],["2011-11-25",2215.69,2215.69,2215.69,2215.69,6000],["2011-11-28",2280.48,2280.48,2202.74,2202.74,2010],["2011-11-29",2293.44,2293.44,2293.44,2293.44,50],["2011-11-30",2267.52,2267.52,2267.52,2267.52,170],["2011-12-01",2371.18,2371.18,2371.18,2371.18,260],["2011-12-02",2371.18,2371.18,2371.18,2371.18,13680],["2011-12-05",2306.39,2345.27,2306.39,2306.39,7200],["2011-12-06",2332.31,2332.31,2306.39,2306.39,29370],["2011-12-07",2306.39,2397.09,2306.39,2397.09,5350],["2011-12-08",2397.09,2397.09,2306.39,2345.27,30530],["2011-12-09",2397.09,2397.09,2332.31,2332.31,70890],["2011-12-12",2332.31,2384.14,2332.31,2332.31,32000],["2011-12-13",2410.05,2410.05,2371.18,2397.09,15050],["2011-12-14",2397.09,2423.01,2397.09,2397.09,23650],["2011-12-15",2332.31,2397.09,2280.48,2397.09,77600],["2011-12-16",2397.09,2397.09,2397.09,2397.09,8000],["2011-12-19",2397.09,2513.71,2397.09,2513.71,34630],["2011-12-20",2513.71,2513.71,2461.88,2461.88,30510],["2011-12-21",2461.88,2526.67,2461.88,2526.67,32760],["2011-12-22",2526.67,2526.67,2526.67,2526.67,19600],["2011-12-23",2526.67,2526.67,2526.67,2526.67,10000],["2011-12-26",2461.88,2461.88,2461.88,2461.88,80],["2011-12-27",2345.27,2487.8,2345.27,2345.27,22130],["2011-12-28",2332.31,2332.31,2332.31,2332.31,100],["2011-12-29",2397.09,2397.09,2397.09,2397.09,20200],["2011-12-30",2345.27,2345.27,2332.31,2332.31,6010],["2012-01-03",2280.48,2306.39,2280.48,2306.39,1660],["2012-01-04",2332.31,2332.31,2306.39,2319.35,11950],["2012-01-05",2228.65,2228.65,2215.69,2215.69,12480],["2012-01-06",2319.35,2319.35,2319.35,2319.35,10],["2012-01-09",2319.35,2319.35,2319.35,2319.35,50],["2012-01-10",2332.31,2332.31,2332.31,2332.31,4950],["2012-01-11",2332.31,2332.31,2332.31,2332.31,4780],["2012-01-12",2358.22,2358.22,2358.22,2358.22,30],["2012-01-13",2435.97,2435.97,2332.31,2423.01,430],["2012-01-16",2461.88,2461.88,2461.88,2461.88,10],["2012-01-17",2461.88,2474.84,2461.88,2474.84,4830],["2012-01-18",2474.84,2474.84,2474.84,2474.84,360],["2012-01-19",2526.67,2526.67,2526.67,2526.67,10],["2012-01-20",2578.5,2578.5,2578.5,2578.5,40],["2012-01-30",2578.5,2578.5,2578.5,2578.5,0],["2012-01-31",2578.5,2578.5,2578.5,2578.5,0],["2012-02-01",2656.24,2656.24,2643.28,2656.24,110],["2012-02-02",2656.24,2656.24,2656.24,2656.24,0],["2012-02-03",2656.24,2656.24,2656.24,2656.24,0],["2012-02-06",2656.24,2656.24,2656.24,2656.24,0],["2012-02-07",2656.24,2656.24,2656.24,2656.24,0],["2012-02-08",2591.45,2591.45,2526.67,2526.67,110],["2012-02-09",2435.97,2435.97,2410.05,2423.01,1010],["2012-02-10",2539.62,2539.62,2306.39,2306.39,20],["2012-02-13",2202.74,2202.74,2202.74,2202.74,200],["2012-02-14",2202.74,2306.39,2163.86,2163.86,120],["2012-02-15",2176.82,2176.82,2176.82,2176.82,560],["2012-02-16",2241.61,2241.61,2189.78,2189.78,1330],["2012-02-17",2189.78,2293.44,2189.78,2293.44,590],["2012-02-20",2293.44,2293.44,2280.48,2280.48,1300],["2012-02-21",2267.52,2280.48,2267.52,2280.48,3220],["2012-02-22",2384.14,2384.14,2384.14,2384.14,10],["2012-02-23",2397.09,2397.09,2371.18,2384.14,1500],["2012-02-24",2461.88,2461.88,2332.31,2461.88,5280],["2012-02-27",2345.27,2397.09,2345.27,2397.09,20850],["2012-02-28",2397.09,2448.92,2397.09,2448.92,1220],["2012-02-29",2332.31,2332.31,2332.31,2332.31,1200],["2012-03-01",2332.31,2358.22,2332.31,2332.31,6000],["2012-03-02",2332.31,2332.31,2332.31,2332.31,0],["2012-03-05",2332.31,2448.92,2332.31,2448.92,10060],["2012-03-06",2565.54,2565.54,2448.92,2448.92,18810],["2012-03-07",2384.14,2384.14,2384.14,2384.14,6060],["2012-03-08",2384.14,2500.75,2267.52,2500.75,5840],["2012-03-09",2487.8,2500.75,2487.8,2500.75,520],["2012-03-12",2500.75,2500.75,2384.14,2384.14,4720],["2012-03-13",2500.75,2500.75,2487.8,2500.75,720],["2012-03-14",2500.75,2500.75,2500.75,2500.75,0],["2012-03-15",2461.88,2526.67,2435.97,2526.67,16910],["2012-03-16",2500.75,2643.28,2487.8,2643.28,1450],["2012-03-19",2591.45,2630.33,2513.71,2513.71,7740],["2012-03-20",2513.71,2513.71,2397.09,2461.88,20700],["2012-03-21",2461.88,2578.5,2461.88,2578.5,3410],["2012-03-22",2682.15,2695.11,2578.5,2578.5,1400],["2012-03-23",2591.45,2591.45,2591.45,2591.45,1010],["2012-03-26",2591.45,2591.45,2591.45,2591.45,10],["2012-03-27",2539.62,2539.62,2461.88,2461.88,8230],["2012-03-28",2435.97,2435.97,2423.01,2423.01,300],["2012-03-29",2423.01,2435.97,2423.01,2435.97,3100],["2012-03-30",2423.01,2435.97,2423.01,2423.01,2060],["2012-04-03",2461.88,2461.88,2461.88,2461.88,2120],["2012-04-04",2461.88,2487.8,2461.88,2487.8,6200],["2012-04-05",2474.84,2539.62,2423.01,2423.01,42860],["2012-04-06",2526.67,2539.62,2461.88,2539.62,12000],["2012-04-09",2500.75,2630.33,2500.75,2630.33,3050],["2012-04-10",2721.03,2721.03,2708.07,2708.07,880],["2012-04-11",2785.81,2785.81,2746.94,2759.9,3000],["2012-04-12",2785.81,2889.47,2785.81,2850.6,54760],["2012-04-13",2850.6,2928.34,2708.07,2850.6,41170],["2012-04-16",2850.6,2993.13,2850.6,2967.21,10600],["2012-04-17",3006.09,3044.96,2980.17,2993.13,17100],["2012-04-18",2993.13,3109.74,2993.13,3109.74,9030],["2012-04-19",3109.74,3265.23,2980.17,3226.36,20650],["2012-04-20",3122.7,3226.36,3070.87,3070.87,6500],["2012-04-23",2980.17,3174.53,2967.21,3006.09,11340],["2012-04-24",3109.74,3109.74,3109.74,3109.74,1000],["2012-04-25",3239.32,3265.23,3239.32,3265.23,13070],["2012-04-26",3368.89,3368.89,3304.1,3304.1,1070],["2012-04-27",3174.53,3278.19,3174.53,3278.19,7000],["2012-05-02",3304.1,3433.68,3187.49,3368.89,27540],["2012-05-03",3265.23,3368.89,3239.32,3368.89,6930],["2012-05-04",3368.89,3537.33,3368.89,3537.33,56550],["2012-05-07",3705.78,3705.78,3692.82,3705.78,413340],["2012-05-08",3887.18,3887.18,3887.18,3887.18,195350],["2012-05-09",4081.54,4081.54,4029.71,4081.54,208870],["2012-05-10",4275.9,4275.9,4146.33,4249.98,179230],["2012-05-11",4081.54,4081.54,4042.67,4042.67,131570],["2012-05-14",3848.31,3848.31,3848.31,3848.31,21120],["2012-05-15",3666.91,3666.91,3666.91,3666.91,73170],["2012-05-16",3498.46,3757.61,3485.51,3757.61,117410],["2012-05-17",3577.24,3727.55,3577.24,3577.24,33790],["2012-05-18",3411.91,3411.91,3411.91,3411.91,17450],["2012-05-21",3246.57,3381.85,3246.57,3366.82,54960],["2012-05-22",3321.73,3321.73,3201.48,3201.48,36680],["2012-05-23",3246.57,3246.57,3051.18,3051.18,50940],["2012-05-24",3006.09,3111.3,2900.87,2900.87,36730],["2012-05-25",3036.15,3036.15,2885.84,3036.15,22900],["2012-05-28",3186.45,3186.45,3036.15,3051.18,21710],["2012-05-29",3186.45,3201.48,3051.18,3201.48,39750],["2012-05-30",3351.79,3351.79,3336.76,3351.79,17090],["2012-05-31",3502.09,3502.09,3321.73,3321.73,60950],["2012-06-01",3457.0,3457.0,3306.69,3306.69,2480],["2012-06-04",3306.69,3306.69,3141.36,3306.69,37410],["2012-06-05",3306.69,3306.69,3141.36,3201.48,2730],["2012-06-06",3111.3,3351.79,3111.3,3336.76,19120],["2012-06-07",3336.76,3472.03,3336.76,3396.88,5970],["2012-06-08",3396.88,3562.21,3396.88,3396.88,50240],["2012-06-11",3487.06,3487.06,3396.88,3396.88,4260],["2012-06-12",3517.12,3517.12,3381.85,3381.85,32930],["2012-06-13",3381.85,3457.0,3381.85,3411.91,10860],["2012-06-14",3411.91,3441.97,3381.85,3441.97,1130],["2012-06-15",3441.97,3472.03,3426.94,3441.97,20010],["2012-06-18",3502.09,3502.09,3441.97,3457.0,10100],["2012-06-19",3441.97,3457.0,3411.91,3411.91,11340],["2012-06-20",3411.91,3457.0,3411.91,3457.0,22700],["2012-06-21",3457.0,3487.06,3441.97,3487.06,7440],["2012-06-22",3381.85,3381.85,3381.85,3381.85,1050],["2012-06-25",3321.73,3457.0,3321.73,3381.85,21040],["2012-06-26",3381.85,3396.88,3351.79,3351.79,18370],["2012-06-27",3441.97,3487.06,3366.82,3366.82,29900],["2012-06-28",3381.85,3381.85,3366.82,3381.85,12740],["2012-06-29",3441.97,3441.97,3381.85,3426.94,620],["2012-07-02",3306.69,3336.76,3306.69,3336.76,7520],["2012-07-03",3336.76,3411.91,3306.69,3411.91,3820],["2012-07-04",3411.91,3411.91,3411.91,3411.91,0],["2012-07-05",3411.91,3411.91,3411.91,3411.91,0],["2012-07-06",3396.88,3411.91,3381.85,3411.91,5360],["2012-07-09",3441.97,3441.97,3276.63,3381.85,2590],["2012-07-10",3306.69,3336.76,3261.6,3336.76,22580],["2012-07-11",3396.88,3396.88,3291.66,3366.82,8810],["2012-07-12",3381.85,3381.85,3291.66,3366.82,2670],["2012-07-13",3381.85,3396.88,3381.85,3381.85,6930],["2012-07-16",3366.82,3366.82,3321.73,3351.79,19570],["2012-07-17",3306.69,3441.97,3291.66,3441.97,16990],["2012-07-18",3351.79,3426.94,3351.79,3411.91,4420],["2012-07-19",3411.91,3441.97,3366.82,3441.97,9470],["2012-07-20",3457.0,3532.15,3441.97,3457.0,9420],["2012-07-23",3441.97,3517.12,3426.94,3457.0,19120],["2012-07-24",3457.0,3457.0,3426.94,3426.94,4150],["2012-07-25",3426.94,3426.94,3381.85,3411.91,3610],["2012-07-26",3411.91,3411.91,3381.85,3381.85,10780],["2012-07-27",3381.85,3426.94,3366.82,3381.85,6210],["2012-07-30",3457.0,3457.0,3336.76,3381.85,13730],["2012-07-31",3381.85,3457.0,3366.82,3457.0,10830],["2012-08-01",3517.12,3517.12,3351.79,3487.06,2510],["2012-08-02",3457.0,3487.06,3426.94,3426.94,6180],["2012-08-03",3457.0,3487.06,3457.0,3487.06,5620],["2012-08-06",3622.33,3652.39,3532.15,3652.39,20210],["2012-08-07",3682.46,3742.58,3607.3,3682.46,12760],["2012-08-08",3682.46,3682.46,3682.46,3682.46,980],["2012-08-09",3787.67,3787.67,3682.46,3682.46,1710],["2012-08-10",3757.61,3757.61,3607.3,3682.46,18180],["2012-08-13",3682.46,3682.46,3682.46,3682.46,3000],["2012-08-14",3757.61,3757.61,3622.33,3622.33,420],["2012-08-15",3787.67,3787.67,3622.33,3727.55,1310],["2012-08-16",3622.33,3712.52,3547.18,3712.52,6010],["2012-08-17",3622.33,3727.55,3607.3,3697.49,580],["2012-08-20",3742.58,3817.73,3727.55,3787.67,13150],["2012-08-21",3787.67,3802.7,3607.3,3607.3,76020],["2012-08-22",3487.06,3757.61,3487.06,3712.52,29540],["2012-08-23",3562.21,3757.61,3532.15,3682.46,34100],["2012-08-24",3532.15,3667.43,3532.15,3607.3,12270],["2012-08-27",3607.3,3607.3,3426.94,3607.3,26010],["2012-08-28",3577.24,3607.3,3577.24,3607.3,2220],["2012-08-29",3607.3,3607.3,3607.3,3607.3,230],["2012-08-30",3607.3,3607.3,3607.3,3607.3,10100],["2012-08-31",3592.27,3592.27,3592.27,3592.27,20],["2012-09-04",3607.3,3607.3,3592.27,3592.27,2370],["2012-09-05",3517.12,3607.3,3517.12,3607.3,1960],["2012-09-06",3517.12,3592.27,3487.06,3487.06,520],["2012-09-07",3622.33,3622.33,3502.09,3562.21,3710],["2012-09-10",3487.06,3562.21,3457.0,3562.21,6170],["2012-09-11",3487.06,3592.27,3487.06,3532.15,13010],["2012-09-12",3592.27,3592.27,3487.06,3502.09,3040],["2012-09-13",3532.15,3532.15,3487.06,3502.09,5030],["2012-09-14",3517.12,3607.3,3517.12,3517.12,2610],["2012-09-17",3532.15,3532.15,3517.12,3532.15,7620],["2012-09-18",3577.24,3577.24,3517.12,3577.24,17640],["2012-09-19",3577.24,3577.24,3532.15,3577.24,510],["2012-09-20",3592.27,3592.27,3532.15,3532.15,9910],["2012-09-21",3607.3,3607.3,3532.15,3592.27,2030],["2012-09-24",3577.24,3577.24,3577.24,3577.24,10000],["2012-09-25",3592.27,3592.27,3562.21,3562.21,550],["2012-09-26",3547.18,3547.18,3532.15,3532.15,1300],["2012-09-27",3532.15,3532.15,3532.15,3532.15,100],["2012-09-28",3592.27,3592.27,3532.15,3592.27,1040],["2012-10-01",3547.18,3547.18,3517.12,3517.12,1830],["2012-10-02",3517.12,3517.12,3487.06,3487.06,10450],["2012-10-03",3487.06,3487.06,3472.03,3487.06,3900],["2012-10-04",3487.06,3487.06,3487.06,3487.06,18500],["2012-10-05",3487.06,3517.12,3487.06,3517.12,25300],["2012-10-08",3517.12,3517.12,3502.09,3517.12,13500],["2012-10-09",3517.12,3532.15,3517.12,3517.12,12900],["2012-10-10",3517.12,3592.27,3517.12,3592.27,10970],["2012-10-11",3592.27,3592.27,3592.27,3592.27,0],["2012-10-12",3607.3,3742.58,3607.3,3742.58,70],["2012-10-15",3607.3,3607.3,3607.3,3607.3,20],["2012-10-16",3607.3,3607.3,3607.3,3607.3,10],["2012-10-17",3667.43,3667.43,3607.3,3607.3,10060],["2012-10-18",3667.43,3667.43,3547.18,3592.27,420],["2012-10-19",3682.46,3682.46,3607.3,3607.3,10310],["2012-10-22",3667.43,3667.43,3607.3,3637.36,70],["2012-10-23",3607.3,3652.39,3607.3,3652.39,5100],["2012-10-24",3682.46,3682.46,3637.36,3652.39,2530],["2012-10-25",3652.39,3652.39,3607.3,3637.36,3030],["2012-10-26",3592.27,3607.3,3592.27,3607.3,1310],["2012-10-29",3637.36,3637.36,3637.36,3637.36,4100],["2012-10-30",3622.33,3622.33,3607.3,3622.33,11090],["2012-10-31",3607.3,3622.33,3607.3,3607.3,8530],["2012-11-01",3607.3,3607.3,3592.27,3592.27,2420],["2012-11-02",3592.27,3607.3,3532.15,3577.24,21690],["2012-11-05",3577.24,3577.24,3562.21,3577.24,110],["2012-11-06",3607.3,3607.3,3562.21,3592.27,2070],["2012-11-07",3607.3,3607.3,3562.21,3562.21,9440],["2012-11-08",3547.18,3562.21,3547.18,3547.18,8530],["2012-11-09",3562.21,3562.21,3562.21,3562.21,4000],["2012-11-12",3577.24,3592.27,3577.24,3592.27,8000],["2012-11-13",3607.3,3607.3,3547.18,3547.18,11980],["2012-11-14",3577.24,3607.3,3577.24,3607.3,2010],["2012-11-15",3592.27,3607.3,3562.21,3577.24,23060],["2012-11-16",3607.3,3607.3,3607.3,3607.3,12000],["2012-11-19",3577.24,3607.3,3577.24,3607.3,3380],["2012-11-20",3607.3,3607.3,3607.3,3607.3,0],["2012-11-21",3577.24,3607.3,3562.21,3607.3,26940],["2012-11-22",3577.24,3607.3,3562.21,3607.3,8100],["2012-11-23",3592.27,3637.36,3592.27,3637.36,1100],["2012-11-26",3577.24,3592.27,3577.24,3592.27,1100],["2012-11-27",3592.27,3592.27,3592.27,3592.27,100],["2012-11-28",3592.27,3592.27,3592.27,3592.27,10],["2012-11-29",3592.27,3607.3,3592.27,3607.3,2050],["2012-11-30",3592.27,3637.36,3592.27,3607.3,4790],["2012-12-03",3607.3,3607.3,3592.27,3592.27,310],["2012-12-04",3637.36,3682.46,3637.36,3667.43,6820],["2012-12-05",3712.52,3712.52,3712.52,3712.52,500],["2012-12-06",3757.61,3757.61,3697.49,3742.58,7550],["2012-12-07",3712.52,3742.58,3712.52,3742.58,11370],["2012-12-10",3757.61,3832.76,3727.55,3832.76,1130],["2012-12-11",3787.67,3832.76,3757.61,3832.76,3720],["2012-12-12",3787.67,3832.76,3787.67,3832.76,260],["2012-12-13",3832.76,3832.76,3772.64,3772.64,4450],["2012-12-14",3772.64,3802.7,3772.64,3802.7,200],["2012-12-17",3862.82,3862.82,3862.82,3862.82,200],["2012-12-18",3907.91,3907.91,3907.91,3907.91,590],["2012-12-19",3802.7,3802.7,3772.64,3772.64,250],["2012-12-20",3772.64,3772.64,3757.61,3757.61,3010],["2012-12-21",3682.46,3757.61,3682.46,3757.61,840],["2012-12-24",3757.61,3832.76,3757.61,3832.76,5110],["2012-12-25",3757.61,3817.73,3727.55,3802.7,900],["2012-12-26",3727.55,3817.73,3727.55,3817.73,40],["2012-12-27",3802.7,3817.73,3757.61,3757.61,2100],["2012-12-28",3802.7,3862.82,3757.61,3862.82,4470],["2013-01-02",3862.82,3862.82,3862.82,3862.82,570],["2013-01-03",3862.82,3877.85,3817.73,3862.82,7410],["2013-01-04",3847.79,3847.79,3817.73,3847.79,12840],["2013-01-07",3832.76,3983.06,3832.76,3832.76,6340],["2013-01-08",3832.76,3907.91,3832.76,3907.91,2170],["2013-01-09",3983.06,3983.06,3907.91,3907.91,17960],["2013-01-10",3907.91,3953.0,3892.88,3953.0,6470],["2013-01-11",4058.22,4058.22,4058.22,4058.22,50],["2013-01-14",3907.91,3937.97,3907.91,3937.97,5810],["2013-01-15",3937.97,3953.0,3937.97,3937.97,26560],["2013-01-16",3983.06,4058.22,3968.03,3983.06,15350],["2013-01-17",3983.06,4058.22,3983.06,4043.19,138620],["2013-01-18",3983.06,4013.13,3983.06,3998.09,3260],["2013-01-21",3983.06,4163.43,3983.06,4163.43,48330],["2013-01-22",3998.09,4013.13,3907.91,4013.13,5340],["2013-01-23",3907.91,3907.91,3907.91,3907.91,7170],["2013-01-24",3907.91,3968.03,3907.91,3968.03,6380],["2013-01-25",3937.97,3983.06,3907.91,3983.06,7410],["2013-01-28",3983.06,4058.22,3983.06,4028.16,1970],["2013-01-29",4193.49,4193.49,4028.16,4043.19,250],["2013-01-30",3998.09,4178.46,3998.09,4178.46,1090],["2013-01-31",4028.16,4133.37,4028.16,4133.37,800],["2013-02-01",4013.13,4103.31,3998.09,4103.31,3010],["2013-02-04",3998.09,3998.09,3998.09,3998.09,10680],["2013-02-05",3983.06,3983.06,3983.06,3983.06,5720],["2013-02-06",3983.06,4118.34,3983.06,4118.34,10010],["2013-02-07",4118.34,4118.34,4118.34,4118.34,0],["2013-02-08",4088.28,4133.37,4013.13,4133.37,790],["2013-02-18",4178.46,4178.46,4178.46,4178.46,200],["2013-02-19",4043.19,4193.49,4043.19,4058.22,8770],["2013-02-20",4058.22,4148.4,4043.19,4073.25,6220],["2013-02-21",4058.22,4088.28,4043.19,4043.19,18110],["2013-02-22",3983.06,4013.13,3983.06,3998.09,15560],["2013-02-25",4028.16,4028.16,4028.16,4028.16,320],["2013-02-26",4028.16,4103.31,4028.16,4073.25,40600],["2013-02-27",4103.31,4103.31,4043.19,4073.25,45520],["2013-02-28",4073.25,4073.25,4073.25,4073.25,2610],["2013-03-01",4073.25,4073.25,4058.22,4073.25,2600],["2013-03-04",4088.28,4133.37,4073.25,4088.28,97410],["2013-03-05",4073.25,4088.28,4073.25,4088.28,16270],["2013-03-06",4103.31,4208.52,4103.31,4208.52,5000],["2013-03-07",4178.46,4208.52,4178.46,4208.52,4600],["2013-03-08",4313.73,4313.73,4223.55,4313.73,2570],["2013-03-11",4313.73,4388.89,4283.67,4388.89,8900],["2013-03-12",4373.86,4584.28,4373.86,4584.28,47520],["2013-03-13",4614.34,4704.53,4599.31,4689.49,45720],["2013-03-14",4734.59,4734.59,4659.43,4689.49,37610],["2013-03-15",4689.49,4854.83,4674.46,4809.74,47030],["2013-03-18",4884.89,4960.04,4809.74,4960.04,80790],["2013-03-19",5035.19,5080.29,4975.07,5065.26,43040],["2013-03-20",5110.35,5110.35,4960.04,5065.26,11030],["2013-03-21",5065.26,5095.32,4884.89,5080.29,19500],["2013-03-22",5035.19,5035.19,4734.59,4884.89,7350],["2013-03-25",4854.83,4884.89,4689.49,4689.49,3830],["2013-03-26",4629.37,4794.71,4629.37,4794.71,9210],["2013-03-27",4734.59,4734.59,4659.43,4704.53,2160],["2013-03-28",4659.43,4674.46,4509.13,4509.13,9990],["2013-03-29",4584.28,4584.28,4509.13,4584.28,9200],["2013-04-01",4509.13,4659.43,4509.13,4569.25,8610],["2013-04-02",4539.19,4584.28,4433.98,4433.98,8520],["2013-04-03",4433.98,4584.28,4433.98,4449.01,3510],["2013-04-04",4569.25,4569.25,4449.01,4479.07,2150],["2013-04-05",4509.13,4509.13,4479.07,4479.07,4320],["2013-04-08",4584.28,4584.28,4509.13,4569.25,1550],["2013-04-09",4569.25,4764.65,4539.19,4599.31,5880],["2013-04-10",4614.34,4689.49,4614.34,4629.37,2540],["2013-04-11",4629.37,4689.49,4629.37,4629.37,3720],["2013-04-12",4629.37,4629.37,4584.28,4584.28,6320],["2013-04-15",4433.98,4644.4,4433.98,4644.4,8910],["2013-04-16",4449.01,4629.37,4449.01,4584.28,390],["2013-04-17",4704.53,4704.53,4584.28,4614.34,120],["2013-04-18",4584.28,4614.34,4554.22,4614.34,2950],["2013-04-22",4479.07,4614.34,4479.07,4509.13,13530],["2013-04-23",4509.13,4509.13,4433.98,4433.98,10840],["2013-04-24",4433.98,4464.04,4358.83,4433.98,4630],["2013-04-25",4433.98,4433.98,4418.95,4433.98,5320],["2013-04-26",4433.98,4433.98,4358.83,4358.83,6170],["2013-05-02",4358.83,4509.13,4358.83,4494.1,4840],["2013-05-03",4509.13,4569.25,4494.1,4569.25,3380],["2013-05-06",4584.28,4584.28,4509.13,4569.25,1450],["2013-05-07",4659.43,4659.43,4569.25,4584.28,3600],["2013-05-08",4719.56,4719.56,4584.28,4644.4,3270],["2013-05-09",4584.28,4614.34,4584.28,4614.34,4100],["2013-05-10",4584.28,4614.34,4584.28,4614.34,1410],["2013-05-13",4614.34,4659.43,4524.16,4524.16,2020],["2013-05-14",4644.4,4644.4,4524.16,4629.37,7300],["2013-05-15",4584.28,4614.34,4584.28,4614.34,1100],["2013-05-16",4659.43,4659.43,4614.34,4614.34,840],["2013-05-17",4614.34,4614.34,4614.34,4614.34,1810],["2013-05-20",4614.34,4644.4,4584.28,4614.34,6530],["2013-05-21",4614.34,4644.4,4614.34,4644.4,9650],["2013-05-22",4659.43,4659.43,4629.37,4629.37,6710],["2013-05-23",4629.37,4659.43,4614.34,4659.43,12340],["2013-05-24",4945.01,4975.07,4824.77,4975.07,112010],["2013-05-27",5125.38,5170.47,5110.35,5110.35,7760],["2013-05-28",5095.32,5110.35,5005.13,5035.19,15170],["2013-05-29",5260.65,5275.68,5110.35,5260.65,132260],["2013-05-30",5185.5,5245.62,5185.5,5230.59,27460],["2013-05-31",5230.59,5245.62,5185.5,5215.56,48630],["2013-06-03",5260.65,5260.65,5170.47,5185.5,23840],["2013-06-04",5215.56,5215.56,5080.29,5080.29,52730],["2013-06-05",5080.29,5080.29,5050.23,5080.29,18970],["2013-06-06",5050.23,5080.29,5020.16,5050.23,33680],["2013-06-07",5220.84,5220.84,5033.16,5050.23,5950],["2013-06-10",4862.55,5067.29,4777.24,4845.49,16620],["2013-06-11",4930.79,4930.79,4777.24,4777.24,2000],["2013-06-12",4777.24,4777.24,4640.75,4674.87,10350],["2013-06-13",4589.56,4743.12,4589.56,4708.99,10830],["2013-06-14",4777.24,4777.24,4640.75,4657.81,1130],["2013-06-17",4606.62,4640.75,4589.56,4589.56,18830],["2013-06-18",4606.62,4674.87,4572.5,4674.87,2580],["2013-06-19",4777.24,4777.24,4606.62,4674.87,1070],["2013-06-20",4657.81,4657.81,4572.5,4572.5,7900],["2013-06-21",4572.5,4572.5,4538.38,4572.5,6290],["2013-06-24",4606.62,4606.62,4538.38,4555.44,2600],["2013-06-25",4555.44,4555.44,4350.7,4538.38,3640],["2013-06-26",4384.82,4589.56,4384.82,4589.56,190],["2013-06-27",4726.06,4726.06,4657.81,4657.81,50],["2013-06-28",4640.75,4640.75,4504.25,4521.32,3360],["2013-07-01",4504.25,4606.62,4504.25,4606.62,15590],["2013-07-02",4555.44,4572.5,4521.32,4572.5,2220],["2013-07-03",4538.38,4538.38,4504.25,4504.25,6300],["2013-07-04",4487.19,4504.25,4487.19,4487.19,3290],["2013-07-05",4504.25,4504.25,4487.19,4504.25,11560],["2013-07-08",4521.32,4521.32,4521.32,4521.32,5200],["2013-07-09",4521.32,4555.44,4521.32,4538.38,1580],["2013-07-10",4623.69,4623.69,4538.38,4538.38,5050],["2013-07-11",4538.38,4538.38,4538.38,4538.38,0],["2013-07-12",4538.38,4606.62,4521.32,4606.62,7080],["2013-07-15",4538.38,4538.38,4521.32,4538.38,3120],["2013-07-16",4521.32,4572.5,4521.32,4572.5,1690],["2013-07-17",4572.5,4572.5,4521.32,4572.5,4430],["2013-07-18",4538.38,4538.38,4521.32,4521.32,5560],["2013-07-19",4521.32,4521.32,4436.01,4436.01,10240],["2013-07-22",4436.01,4521.32,4436.01,4521.32,9570],["2013-07-23",4504.25,4504.25,4504.25,4504.25,400],["2013-07-24",4401.89,4401.89,4367.76,4384.82,5680],["2013-07-25",4350.7,4436.01,4265.39,4436.01,11000],["2013-07-26",4384.82,4401.89,4265.39,4401.89,1100],["2013-07-29",4265.39,4265.39,4265.39,4265.39,500],["2013-07-30",4265.39,4282.45,4265.39,4282.45,790],["2013-07-31",4350.7,4350.7,4350.7,4350.7,2010],["2013-08-01",4350.7,4350.7,4350.7,4350.7,1000],["2013-08-02",4333.64,4333.64,4265.39,4333.64,3070],["2013-08-05",4333.64,4333.64,4333.64,4333.64,200],["2013-08-06",4333.64,4333.64,4333.64,4333.64,690],["2013-08-07",4316.58,4333.64,4094.78,4333.64,2410],["2013-08-08",4333.64,4333.64,4180.08,4180.08,4600],["2013-08-09",4128.9,4180.08,4128.9,4180.08,1080],["2013-08-12",4265.39,4265.39,4180.08,4180.08,900],["2013-08-13",4316.58,4316.58,4299.52,4299.52,610],["2013-08-14",4248.33,4282.45,4248.33,4265.39,1890],["2013-08-15",4231.27,4248.33,4214.21,4231.27,5570],["2013-08-16",4231.27,4231.27,4180.08,4180.08,110],["2013-08-19",4180.08,4248.33,4163.02,4248.33,3130],["2013-08-20",4180.08,4180.08,4163.02,4163.02,1240],["2013-08-21",4231.27,4231.27,4111.84,4180.08,1750],["2013-08-22",4180.08,4197.15,4180.08,4197.15,1500],["2013-08-23",4145.96,4180.08,4094.78,4180.08,2500],["2013-08-26",4180.08,4180.08,4180.08,4180.08,0],["2013-08-27",4180.08,4180.08,4180.08,4180.08,130],["2013-08-28",4163.02,4163.02,4128.9,4145.96,750],["2013-08-29",4111.84,4111.84,4077.72,4077.72,2480],["2013-08-30",4043.59,4094.78,4043.59,4094.78,5910],["2013-09-03",4077.72,4077.72,4077.72,4077.72,1500],["2013-09-04",4094.78,4094.78,4094.78,4094.78,1900],["2013-09-05",4094.78,4094.78,4009.47,4094.78,210],["2013-09-06",4043.59,4094.78,4043.59,4094.78,2050],["2013-09-09",4094.78,4094.78,4094.78,4094.78,0],["2013-09-10",4094.78,4128.9,4094.78,4128.9,1900],["2013-09-11",4145.96,4145.96,4145.96,4145.96,1000],["2013-09-12",4145.96,4163.02,4111.84,4163.02,1200],["2013-09-13",4145.96,4145.96,4111.84,4111.84,1030],["2013-09-16",4111.84,4111.84,4043.59,4043.59,3010],["2013-09-17",4180.08,4180.08,3975.35,4077.72,1800],["2013-09-18",4077.72,4094.78,4077.72,4094.78,3290],["2013-09-19",4094.78,4094.78,4043.59,4043.59,830],["2013-09-20",4043.59,4060.65,4043.59,4060.65,5630],["2013-09-23",4060.65,4060.65,4060.65,4060.65,2240],["2013-09-24",4077.72,4077.72,4060.65,4077.72,3460],["2013-09-25",4077.72,4094.78,4077.72,4094.78,700],["2013-09-26",4094.78,4094.78,4094.78,4094.78,8100],["2013-09-27",4077.72,4111.84,4060.65,4077.72,9610],["2013-09-30",4094.78,4094.78,4060.65,4077.72,24090],["2013-10-01",4077.72,4111.84,4077.72,4094.78,18230],["2013-10-02",4111.84,4163.02,4111.84,4128.9,900],["2013-10-03",4163.02,4163.02,4128.9,4128.9,180],["2013-10-04",4128.9,4163.02,4128.9,4163.02,4800],["2013-10-07",4180.08,4350.7,4180.08,4197.15,7190],["2013-10-08",4333.64,4333.64,4265.39,4333.64,750],["2013-10-09",4333.64,4401.89,4333.64,4384.82,10990],["2013-10-10",4265.39,4401.89,4265.39,4350.7,14110],["2013-10-11",4436.01,4436.01,4350.7,4350.7,13510],["2013-10-14",4350.7,4436.01,4350.7,4350.7,3000],["2013-10-15",4350.7,4418.95,4350.7,4418.95,60],["2013-10-16",4487.19,4487.19,4453.07,4453.07,26090],["2013-10-17",4350.7,4453.07,4333.64,4453.07,12230],["2013-10-18",4436.01,4487.19,4436.01,4487.19,1370],["2013-10-21",4657.81,4657.81,4487.19,4521.32,1170],["2013-10-22",4367.76,4504.25,4248.33,4384.82,25040],["2013-10-23",4521.32,4521.32,4521.32,4521.32,10],["2013-10-24",4384.82,4521.32,4350.7,4384.82,13690],["2013-10-25",4350.7,4418.95,4350.7,4401.89,45650],["2013-10-28",4401.89,4401.89,4401.89,4401.89,5860],["2013-10-29",4350.7,4350.7,4350.7,4350.7,2150],["2013-10-30",4367.76,4367.76,4367.76,4367.76,1300],["2013-10-31",4367.76,4367.76,4367.76,4367.76,0],["2013-11-01",4384.82,4436.01,4384.82,4436.01,19800],["2013-11-04",4436.01,4453.07,4384.82,4453.07,1010],["2013-11-05",4401.89,4470.13,4384.82,4384.82,150],["2013-11-06",4521.32,4521.32,4436.01,4436.01,1010],["2013-11-07",4436.01,4436.01,4436.01,4436.01,0],["2013-11-08",4418.95,4436.01,4418.95,4436.01,4590],["2013-11-11",4401.89,4436.01,4401.89,4436.01,210],["2013-11-12",4436.01,4453.07,4436.01,4436.01,1020],["2013-11-13",4436.01,4436.01,4436.01,4436.01,0],["2013-11-14",4436.01,4436.01,4436.01,4436.01,200],["2013-11-15",4436.01,4436.01,4436.01,4436.01,9790],["2013-11-18",4436.01,4453.07,4436.01,4436.01,2840],["2013-11-19",4436.01,4436.01,4436.01,4436.01,15280],["2013-11-20",4436.01,4436.01,4436.01,4436.01,30280],["2013-11-21",4436.01,4487.19,4436.01,4436.01,23760],["2013-11-22",4436.01,4436.01,4436.01,4436.01,18000],["2013-11-25",4436.01,4470.13,4436.01,4453.07,24100],["2013-11-26",4470.13,4470.13,4470.13,4470.13,12590],["2013-11-27",4436.01,4436.01,4436.01,4436.01,1350],["2013-11-28",4521.32,4521.32,4521.32,4521.32,10],["2013-11-29",4521.32,4521.32,4521.32,4521.32,0],["2013-12-02",4418.95,4418.95,4418.95,4418.95,1000],["2013-12-03",4436.01,4436.01,4436.01,4436.01,1950],["2013-12-04",4436.01,4504.25,4418.95,4504.25,2010],["2013-12-05",4436.01,4436.01,4436.01,4436.01,2000],["2013-12-06",4470.13,4470.13,4436.01,4436.01,810],["2013-12-09",4436.01,4436.01,4436.01,4436.01,1500],["2013-12-10",4436.01,4436.01,4436.01,4436.01,4020],["2013-12-11",4436.01,4436.01,4418.95,4436.01,17340],["2013-12-12",4401.89,4436.01,4401.89,4436.01,5540],["2013-12-13",4470.13,4487.19,4436.01,4436.01,14510],["2013-12-16",4436.01,4436.01,4436.01,4436.01,0],["2013-12-17",4436.01,4487.19,4436.01,4436.01,16250],["2013-12-18",4470.13,4487.19,4453.07,4487.19,16340],["2013-12-19",4487.19,4504.25,4487.19,4504.25,2210],["2013-12-20",4504.25,4572.5,4504.25,4572.5,6310],["2013-12-23",4572.5,4572.5,4572.5,4572.5,0],["2013-12-24",4470.13,4470.13,4470.13,4470.13,510],["2013-12-25",4470.13,4470.13,4470.13,4470.13,0],["2013-12-26",4504.25,4504.25,4504.25,4504.25,100],["2013-12-27",4521.32,4521.32,4521.32,4521.32,10],["2013-12-30",4521.32,4521.32,4521.32,4521.32,0],["2013-12-31",4521.32,4521.32,4521.32,4521.32,2000],["2014-01-02",4521.32,4538.38,4521.32,4538.38,2800],["2014-01-03",4538.38,4538.38,4538.38,4538.38,180],["2014-01-06",4470.13,4504.25,4470.13,4504.25,2530],["2014-01-07",4538.38,4538.38,4538.38,4538.38,10],["2014-01-08",4538.38,4538.38,4538.38,4538.38,0],["2014-01-09",4453.07,4453.07,4453.07,4453.07,520],["2014-01-10",4436.01,4470.13,4436.01,4470.13,2080],["2014-01-13",4470.13,4521.32,4470.13,4521.32,190],["2014-01-14",4538.38,4538.38,4521.32,4538.38,3760],["2014-01-15",4521.32,4538.38,4521.32,4538.38,2040],["2014-01-16",4555.44,4555.44,4555.44,4555.44,500],["2014-01-17",4555.44,4555.44,4521.32,4521.32,1530],["2014-01-20",4538.38,4606.62,4538.38,4606.62,4200],["2014-01-21",4640.75,4913.73,4640.75,4896.67,5000],["2014-01-22",4777.24,4777.24,4743.12,4743.12,7360],["2014-01-23",4708.99,4743.12,4606.62,4708.99,15420],["2014-01-24",4708.99,4845.49,4708.99,4845.49,9090],["2014-01-27",4777.24,4862.55,4777.24,4845.49,24650],["2014-02-06",4606.62,4811.36,4606.62,4777.24,1070],["2014-02-07",4777.24,4777.24,4777.24,4777.24,0],["2014-02-10",4777.24,4777.24,4777.24,4777.24,0],["2014-02-11",4794.3,4794.3,4794.3,4794.3,3270],["2014-02-12",4896.67,4896.67,4896.67,4896.67,10],["2014-02-13",4845.49,4845.49,4777.24,4845.49,5920],["2014-02-14",4913.73,4913.73,4913.73,4913.73,10],["2014-02-17",4777.24,4862.55,4777.24,4862.55,510],["2014-02-18",4862.55,4862.55,4862.55,4862.55,3020],["2014-02-19",4896.67,4913.73,4896.67,4913.73,6180],["2014-02-20",4913.73,4913.73,4862.55,4879.61,6100],["2014-02-21",4913.73,4913.73,4879.61,4913.73,3470],["2014-02-24",4794.3,4947.86,4794.3,4947.86,270],["2014-02-25",4913.73,4947.86,4862.55,4947.86,13180],["2014-02-26",5033.16,5033.16,5033.16,5033.16,8000],["2014-02-27",4947.86,5118.47,4947.86,5033.16,1700],["2014-02-28",5118.47,5118.47,5118.47,5118.47,2020],["2014-03-03",5118.47,5118.47,5118.47,5118.47,0],["2014-03-04",5033.16,5118.47,5033.16,5118.47,9190],["2014-03-05",5118.47,5118.47,5033.16,5118.47,23060],["2014-03-06",5084.35,5118.47,5084.35,5118.47,3100],["2014-03-07",5118.47,5135.53,5118.47,5135.53,25990],["2014-03-10",5118.47,5152.59,5101.41,5135.53,25860],["2014-03-11",5135.53,5323.21,5118.47,5323.21,23610],["2014-03-12",5340.27,5340.27,5340.27,5340.27,10],["2014-03-13",5374.39,5374.39,5289.09,5340.27,7910],["2014-03-14",5340.27,5340.27,5323.21,5340.27,1220],["2014-03-17",5289.09,5442.64,5289.09,5340.27,130],["2014-03-18",5374.39,5374.39,5340.27,5340.27,3520],["2014-03-19",5289.09,5442.64,5289.09,5442.64,2060],["2014-03-20",5323.21,5425.58,5323.21,5323.21,1120],["2014-03-21",5323.21,5323.21,5289.09,5323.21,1950],["2014-03-24",5459.7,5493.83,5323.21,5493.83,15300],["2014-03-25",5459.7,5459.7,5459.7,5459.7,9880],["2014-03-26",5596.2,5630.32,5459.7,5459.7,29860],["2014-03-27",5459.7,5545.01,5459.7,5545.01,15730],["2014-03-28",5510.89,5510.89,5510.89,5510.89,3000],["2014-03-31",5306.15,5647.38,5135.53,5647.38,310],["2014-04-01",5289.09,5289.09,5289.09,5289.09,11310],["2014-04-02",5289.09,5289.09,5289.09,5289.09,0],["2014-04-03",5289.09,5459.7,5203.78,5237.9,4490],["2014-04-04",5527.95,5527.95,5527.95,5527.95,10],["2014-04-07",5527.95,5527.95,5527.95,5527.95,1130],["2014-04-08",5237.9,5459.7,5237.9,5459.7,90],["2014-04-10",5306.15,5306.15,5289.09,5289.09,1900],["2014-04-11",5118.47,5169.66,5118.47,5118.47,9120],["2014-04-14",5118.47,5118.47,5118.47,5118.47,0],["2014-04-15",5118.47,5118.47,5118.47,5118.47,0],["2014-04-16",5118.47,5118.47,5118.47,5118.47,0],["2014-04-17",5118.47,5118.47,5118.47,5118.47,0],["2014-04-18",4947.86,4947.86,4947.86,4947.86,500],["2014-04-21",4811.36,4811.36,4777.24,4777.24,1000],["2014-04-22",4777.24,4947.86,4777.24,4947.86,3010],["2014-04-23",4981.98,4981.98,4981.98,4981.98,20],["2014-04-24",4981.98,4981.98,4981.98,4981.98,0],["2014-04-25",5152.59,5152.59,5152.59,5152.59,10],["2014-04-28",5152.59,5152.59,5152.59,5152.59,0],["2014-04-29",5118.47,5493.83,4947.86,5493.83,3000],["2014-05-05",5459.7,5459.7,5459.7,5459.7,350],["2014-05-06",5459.7,5459.7,5459.7,5459.7,0],["2014-05-07",5391.46,5408.52,5391.46,5408.52,100],["2014-05-08",5033.16,5033.16,5033.16,5033.16,2770],["2014-05-09",5203.78,5203.78,5033.16,5033.16,130],["2014-05-12",5033.16,5374.39,5033.16,5203.78,2310],["2014-05-13",5203.78,5203.78,5203.78,5203.78,0],["2014-05-14",5118.47,5289.09,5118.47,5289.09,70],["2014-05-15",4947.86,5289.09,4947.86,5289.09,20],["2014-05-16",5374.39,5374.39,5374.39,5374.39,10],["2014-05-19",5374.39,5374.39,4999.04,5374.39,90],["2014-05-20",5374.39,5374.39,5374.39,5374.39,0],["2014-05-21",5459.7,5459.7,5459.7,5459.7,10],["2014-05-22",5118.47,5289.09,5118.47,5289.09,510],["2014-05-23",5289.09,5289.09,5289.09,5289.09,0],["2014-05-26",4947.86,4947.86,4930.79,4930.79,660],["2014-05-27",5118.47,5118.47,5118.47,5118.47,1880],["2014-05-28",4828.42,4828.42,4828.42,4828.42,1000],["2014-05-29",5033.16,5033.16,5033.16,5033.16,10],["2014-05-30",5033.16,5033.16,5033.16,5033.16,0],["2014-06-02",5033.16,5033.16,5033.16,5033.16,0],["2014-06-03",5033.16,5118.47,4981.98,5033.16,340],["2014-06-04",5357.33,5374.39,5118.47,5118.47,13400],["2014-06-05",5289.09,5289.09,5289.09,5289.09,30],["2014-06-06",5289.09,5527.95,5289.09,5527.95,15520],["2014-06-09",5459.7,5545.01,5459.7,5527.95,6140],["2014-06-10",5391.46,5527.95,5391.46,5459.7,1700],["2014-06-11",5459.7,5545.01,5442.64,5459.7,91620],["2014-06-12",5527.95,5562.07,5527.95,5562.07,27390],["2014-06-13",5543.28,5749.98,5543.28,5637.24,13220],["2014-06-16",5449.33,5637.24,5242.63,5637.24,1720],["2014-06-17",5637.24,5637.24,5637.24,5637.24,20],["2014-06-18",5637.24,5637.24,5637.24,5637.24,3000],["2014-06-19",5599.65,5599.65,5599.65,5599.65,50],["2014-06-20",5599.65,5599.65,5599.65,5599.65,30],["2014-06-23",5261.42,5543.28,5223.84,5242.63,1600],["2014-06-24",5562.07,5562.07,5111.09,5111.09,20],["2014-06-25",5205.05,5468.12,5205.05,5468.12,1500],["2014-06-26",5111.09,5111.09,5111.09,5111.09,100],["2014-06-27",5111.09,5111.09,5111.09,5111.09,1050],["2014-06-30",5449.33,5449.33,5261.42,5261.42,4110],["2014-07-01",5261.42,5355.37,5261.42,5261.42,1120],["2014-07-02",5449.33,5449.33,5261.42,5261.42,5560],["2014-07-03",5449.33,5449.33,5242.63,5242.63,490],["2014-07-04",5449.33,5449.33,5261.42,5261.42,600],["2014-07-07",5618.44,5618.44,5280.21,5299.0,1120],["2014-07-08",5299.0,5299.0,5299.0,5299.0,30],["2014-07-09",5317.79,5317.79,5317.79,5317.79,3500],["2014-07-10",5073.51,5073.51,5073.51,5073.51,920],["2014-07-11",4885.6,5261.42,4885.6,5261.42,50],["2014-07-14",5449.33,5449.33,5449.33,5449.33,100],["2014-07-15",5205.05,5261.42,5167.47,5261.42,4930],["2014-07-16",5317.79,5317.79,5317.79,5317.79,10],["2014-07-17",5317.79,5317.79,5317.79,5317.79,30],["2014-07-18",5261.42,5299.0,5261.42,5299.0,60],["2014-07-21",5167.47,5299.0,5167.47,5299.0,30],["2014-07-22",5111.09,5299.0,5111.09,5299.0,130],["2014-07-23",5299.0,5299.0,5299.0,5299.0,0],["2014-07-24",5299.0,5299.0,5280.21,5280.21,170],["2014-07-25",5280.21,5280.21,5280.21,5280.21,0],["2014-07-28",5280.21,5280.21,5280.21,5280.21,0],["2014-07-29",5280.21,5280.21,5280.21,5280.21,0],["2014-07-30",5261.42,5261.42,5261.42,5261.42,100],["2014-07-31",5167.47,5167.47,5073.51,5073.51,330],["2014-08-01",5035.93,5054.72,4998.35,5054.72,450],["2014-08-04",5261.42,5261.42,5167.47,5167.47,170],["2014-08-05",5167.47,5186.26,5167.47,5167.47,6010],["2014-08-06",5167.47,5167.47,5167.47,5167.47,0],["2014-08-07",5167.47,5167.47,5167.47,5167.47,20],["2014-08-08",5186.26,5186.26,5186.26,5186.26,110],["2014-08-11",5186.26,5186.26,5186.26,5186.26,0],["2014-08-12",5223.84,5223.84,5223.84,5223.84,250],["2014-08-13",5223.84,5223.84,5223.84,5223.84,0],["2014-08-14",5223.84,5223.84,5223.84,5223.84,0],["2014-08-15",5223.84,5223.84,5223.84,5223.84,0],["2014-08-18",5261.42,5261.42,5261.42,5261.42,20],["2014-08-19",5261.42,5261.42,5261.42,5261.42,0],["2014-08-20",5261.42,5261.42,5261.42,5261.42,100],["2014-08-21",5073.51,5073.51,5073.51,5073.51,400],["2014-08-22",5073.51,5073.51,5073.51,5073.51,500],["2014-08-25",5261.42,5261.42,5261.42,5261.42,100],["2014-08-26",5261.42,5261.42,5261.42,5261.42,0],["2014-08-27",5261.42,5261.42,5261.42,5261.42,100],["2014-08-28",5261.42,5261.42,5261.42,5261.42,0],["2014-08-29",5261.42,5261.42,5261.42,5261.42,0],["2014-09-03",5261.42,5261.42,5261.42,5261.42,300],["2014-09-04",5129.88,5205.05,5129.88,5205.05,220],["2014-09-05",5167.47,5261.42,5167.47,5261.42,2010],["2014-09-08",5073.51,5073.51,4998.35,4998.35,300],["2014-09-09",5073.51,5073.51,5073.51,5073.51,1340],["2014-09-10",5035.93,5073.51,5017.14,5073.51,5530],["2014-09-11",4923.19,4960.77,4885.6,4960.77,1240],["2014-09-12",5054.72,5054.72,5054.72,5054.72,10],["2014-09-15",5054.72,5054.72,5054.72,5054.72,0],["2014-09-16",5054.72,5054.72,5054.72,5054.72,0],["2014-09-17",5073.51,5148.67,5073.51,5073.51,6500],["2014-09-18",5035.93,5035.93,5035.93,5035.93,100],["2014-09-19",5035.93,5035.93,5035.93,5035.93,500],["2014-09-22",5035.93,5035.93,5035.93,5035.93,2870],["2014-09-23",5035.93,5035.93,5035.93,5035.93,0],["2014-09-24",5054.72,5205.05,5054.72,5073.51,4140],["2014-09-25",5073.51,5073.51,5073.51,5073.51,2870],["2014-09-26",5073.51,5073.51,5073.51,5073.51,5000],["2014-09-29",5073.51,5073.51,5073.51,5073.51,0],["2014-09-30",5111.09,5111.09,5111.09,5111.09,100],["2014-10-01",5111.09,5111.09,5111.09,5111.09,0],["2014-10-02",5111.09,5111.09,5111.09,5111.09,0],["2014-10-03",5111.09,5374.16,4754.07,4754.07,1210],["2014-10-06",5073.51,5073.51,4979.56,5073.51,7780],["2014-10-07",5073.51,5073.51,5073.51,5073.51,300],["2014-10-08",5073.51,5073.51,5073.51,5073.51,10],["2014-10-09",5073.51,5073.51,5073.51,5073.51,0],["2014-10-10",5035.93,5035.93,5017.14,5017.14,1500],["2014-10-13",5017.14,5261.42,5017.14,5261.42,40],["2014-10-14",5261.42,5261.42,5261.42,5261.42,0],["2014-10-15",5073.51,5073.51,5073.51,5073.51,300],["2014-10-16",4848.02,5261.42,4848.02,5261.42,510],["2014-10-17",5261.42,5261.42,5261.42,5261.42,0],["2014-10-20",4979.56,5261.42,4960.77,5261.42,110],["2014-10-21",5167.47,5167.47,5167.47,5167.47,50],["2014-10-22",5167.47,5167.47,5167.47,5167.47,0],["2014-10-23",4885.6,4979.56,4885.6,4979.56,520],["2014-10-24",4979.56,4979.56,4979.56,4979.56,0],["2014-10-27",4979.56,4979.56,4979.56,4979.56,0],["2014-10-28",4791.65,4791.65,4791.65,4791.65,480],["2014-10-29",4904.39,4979.56,4904.39,4979.56,720],["2014-10-30",4697.7,5317.79,4697.7,5317.79,140],["2014-10-31",5223.84,5223.84,5223.84,5223.84,10],["2014-11-03",5073.51,5073.51,5035.93,5035.93,160],["2014-11-04",5035.93,5035.93,5035.93,5035.93,0],["2014-11-05",5223.84,5223.84,5223.84,5223.84,10],["2014-11-06",5223.84,5223.84,5223.84,5223.84,0],["2014-11-07",5223.84,5223.84,5223.84,5223.84,0],["2014-11-10",5073.51,5355.37,5073.51,5355.37,350],["2014-11-11",5092.3,5336.58,5073.51,5336.58,950],["2014-11-12",5336.58,5336.58,5336.58,5336.58,0],["2014-11-13",5336.58,5336.58,5336.58,5336.58,0],["2014-11-14",5073.51,5073.51,5073.51,5073.51,30],["2014-11-17",5092.3,5261.42,5073.51,5261.42,4210],["2014-11-18",5261.42,5336.58,5261.42,5261.42,1000],["2014-11-19",5261.42,5261.42,5261.42,5261.42,0],["2014-11-20",5355.37,5449.33,5355.37,5355.37,700],["2014-11-21",5355.37,5355.37,5355.37,5355.37,0],["2014-11-24",5355.37,5355.37,5355.37,5355.37,0],["2014-11-25",5355.37,5355.37,5355.37,5355.37,0],["2014-11-26",5073.51,5336.58,5073.51,5336.58,390],["2014-11-27",5111.09,5336.58,5111.09,5336.58,1200],["2014-11-28",5336.58,5336.58,5336.58,5336.58,0],["2014-12-01",5449.33,5693.61,5449.33,5693.61,200],["2014-12-02",5693.61,5693.61,5693.61,5693.61,0],["2014-12-03",5336.58,5336.58,5299.0,5299.0,540],["2014-12-04",5167.47,5261.42,5167.47,5261.42,2100],["2014-12-05",5148.67,5355.37,5148.67,5355.37,6710],["2014-12-08",5355.37,5355.37,5355.37,5355.37,0],["2014-12-09",5355.37,5355.37,5355.37,5355.37,0],["2014-12-10",5355.37,5355.37,5261.42,5355.37,4700],["2014-12-11",5355.37,5355.37,5355.37,5355.37,0],["2014-12-12",5411.75,5543.28,5411.75,5543.28,500],["2014-12-15",5637.24,5637.24,5637.24,5637.24,10],["2014-12-16",5637.24,5637.24,5637.24,5637.24,0],["2014-12-17",5637.24,5637.24,5637.24,5637.24,0],["2014-12-18",5731.19,5731.19,5731.19,5731.19,10],["2014-12-19",5731.19,5731.19,5731.19,5731.19,0],["2014-12-22",5731.19,5731.19,5731.19,5731.19,0],["2014-12-23",5543.28,6013.05,5336.58,6013.05,1020],["2014-12-24",5637.24,6200.96,5599.65,6200.96,1850],["2014-12-25",5768.77,5768.77,5768.77,5768.77,20],["2014-12-26",5768.77,5768.77,5768.77,5768.77,1000],["2014-12-29",5768.77,5768.77,5768.77,5768.77,1000],["2014-12-30",6163.38,6163.38,6163.38,6163.38,1240],["2014-12-31",6013.05,6013.05,5994.26,5994.26,30],["2015-01-05",6200.96,6200.96,6200.96,6200.96,10],["2015-01-06",6013.05,6013.05,5994.26,5994.26,30],["2015-01-07",5825.14,5825.14,5825.14,5825.14,20],["2015-01-08",5825.14,5825.14,5825.14,5825.14,0],["2015-01-09",6125.8,6125.8,6125.8,6125.8,10],["2015-01-12",6125.8,6125.8,6125.8,6125.8,0],["2015-01-13",6125.8,6125.8,5712.4,6125.8,110],["2015-01-14",6125.8,6125.8,6125.8,6125.8,0],["2015-01-15",6125.8,6125.8,6125.8,6125.8,0],["2015-01-16",6125.8,6125.8,6125.8,6125.8,0],["2015-01-19",6125.8,6125.8,6125.8,6125.8,0],["2015-01-20",6125.8,6125.8,6125.8,6125.8,0],["2015-01-21",6294.91,6370.08,6294.91,6370.08,120],["2015-01-22",6370.08,6370.08,6370.08,6370.08,0],["2015-01-23",6370.08,6370.08,6370.08,6370.08,0],["2015-01-26",6370.08,6370.08,6370.08,6370.08,0],["2015-01-27",6370.08,6370.08,6370.08,6370.08,0],["2015-01-28",6520.4,6520.4,5937.89,6370.08,1100],["2015-01-29",6482.82,6482.82,6482.82,6482.82,10],["2015-01-30",6482.82,6482.82,6482.82,6482.82,0],["2015-02-02",6482.82,6482.82,6482.82,6482.82,0],["2015-02-03",6482.82,6482.82,6482.82,6482.82,0],["2015-02-04",6482.82,6482.82,6482.82,6482.82,207120],["2015-02-05",6182.17,6200.96,6182.17,6200.96,370],["2015-02-06",6388.87,6388.87,6238.54,6238.54,20],["2015-02-09",6501.61,6501.61,6501.61,6501.61,10],["2015-02-10",6764.68,6764.68,6764.68,6764.68,100],["2015-02-11",6294.91,6294.91,6294.91,6294.91,20],["2015-02-12",6013.05,6013.05,6013.05,6013.05,120],["2015-02-13",5693.61,6013.05,5693.61,6013.05,120],["2015-02-24",6388.87,6388.87,6388.87,6388.87,10],["2015-02-25",6388.87,6388.87,6388.87,6388.87,0],["2015-02-26",6764.68,6764.68,6482.82,6482.82,30],["2015-02-27",6388.87,6388.87,6200.96,6200.96,510],["2015-03-02",6464.03,6464.03,6182.17,6182.17,20],["2015-03-03",6388.87,6482.82,6388.87,6482.82,30],["2015-03-04",6482.82,6482.82,6482.82,6482.82,0],["2015-03-05",6107.0,6388.87,6107.0,6388.87,130],["2015-03-06",6464.03,6764.68,6464.03,6482.82,140],["2015-03-09",6200.96,6200.96,6088.21,6182.17,80],["2015-03-10",6614.36,6614.36,6013.05,6182.17,600],["2015-03-11",5825.14,5825.14,5825.14,5825.14,10],["2015-03-12",6013.05,6013.05,6013.05,6013.05,10],["2015-03-13",6200.96,6200.96,6200.96,6200.96,30],["2015-03-16",6464.03,6464.03,6464.03,6464.03,5500],["2015-03-17",6050.63,6050.63,6013.05,6050.63,1210],["2015-03-18",6200.96,6200.96,6182.17,6182.17,30],["2015-03-19",6182.17,6182.17,6182.17,6182.17,0],["2015-03-20",6200.96,6200.96,5806.35,5806.35,130],["2015-03-23",6050.63,6200.96,6050.63,6163.38,60],["2015-03-24",5825.14,6163.38,5749.98,6163.38,440],["2015-03-25",6163.38,6163.38,6163.38,6163.38,20],["2015-03-26",6163.38,6163.38,6163.38,6163.38,90],["2015-03-27",6163.38,6163.38,6163.38,6163.38,30],["2015-03-30",5881.52,6182.17,5881.52,6182.17,60],["2015-03-31",5862.72,6163.38,5862.72,6163.38,40],["2015-04-01",5749.98,6050.63,5749.98,6050.63,1160],["2015-04-02",6050.63,6050.63,6050.63,6050.63,0],["2015-04-03",6050.63,6050.63,6050.63,6050.63,0],["2015-04-06",5656.03,5656.03,5656.03,5656.03,120],["2015-04-07",5862.72,5862.72,5862.72,5862.72,10],["2015-04-08",5468.12,5843.93,5468.12,5843.93,20],["2015-04-09",5843.93,5843.93,5843.93,5843.93,0],["2015-04-10",5637.24,5637.24,5637.24,5637.24,100],["2015-04-13",5637.24,5806.35,5637.24,5806.35,20],["2015-04-14",5806.35,5806.35,5806.35,5806.35,0],["2015-04-15",5618.44,5618.44,5468.12,5468.12,70],["2015-04-16",5693.61,5806.35,5693.61,5806.35,60],["2015-04-17",5806.35,5806.35,5806.35,5806.35,0],["2015-04-20",6013.05,6013.05,6013.05,6013.05,10],["2015-04-21",5956.68,5956.68,5900.31,5900.31,710],["2015-04-22",6144.59,6200.96,6144.59,6200.96,1010],["2015-04-23",5825.14,6482.82,5825.14,6482.82,1150],["2015-04-24",6200.96,6200.96,6200.96,6200.96,50],["2015-04-27",6200.96,6200.96,6200.96,6200.96,0],["2015-05-04",6576.77,6576.77,6107.0,6107.0,20],["2015-05-05",6107.0,6107.0,6107.0,6107.0,0],["2015-05-06",6107.0,6107.0,6107.0,6107.0,0],["2015-05-07",5749.98,6388.87,5749.98,6388.87,260],["2015-05-08",6388.87,6388.87,6388.87,6388.87,0],["2015-05-11",6388.87,6388.87,6388.87,6388.87,20],["2015-05-12",6163.38,6163.38,6163.38,6163.38,20],["2015-05-13",6370.08,6370.08,6370.08,6370.08,10],["2015-05-14",6370.08,6370.08,6370.08,6370.08,0],["2015-05-15",6370.08,6370.08,6370.08,6370.08,0],["2015-05-18",6370.08,6370.08,6370.08,6370.08,0],["2015-05-19",6013.05,6013.05,6013.05,6013.05,100],["2015-05-20",6013.05,6013.05,6013.05,6013.05,10],["2015-05-21",5637.24,6013.05,5637.24,5656.03,140],["2015-05-22",5656.03,5656.03,5468.12,5637.24,120],["2015-05-25",5693.61,5825.14,5693.61,5825.14,40],["2015-05-26",5637.24,6069.42,5637.24,6069.42,2630],["2015-05-27",6388.87,6388.87,6388.87,6388.87,1000],["2015-05-28",6107.0,6107.0,6107.0,6107.0,20],["2015-05-29",6013.05,6013.05,5825.14,5825.14,1110],["2015-06-01",6200.96,6200.96,6182.17,6182.17,520],["2015-06-02",5768.77,5787.56,5749.98,5749.98,8740],["2015-06-03",5768.77,5768.77,5449.33,5768.77,6220],["2015-06-04",5768.77,5768.77,5768.77,5768.77,0],["2015-06-05",5975.47,5975.47,5975.47,5975.47,4350],["2015-06-08",5825.14,5881.52,5637.24,5731.19,2960],["2015-06-09",5712.4,5712.4,5637.24,5674.82,3170],["2015-06-10",5674.82,5674.82,5562.07,5562.07,2360],["2015-06-11",5931.51,5931.51,5767.31,5808.36,2840],["2015-06-12",5890.46,6054.65,5890.46,6054.65,50],["2015-06-15",6054.65,6054.65,6054.65,6054.65,0],["2015-06-16",6054.65,6054.65,6054.65,6054.65,0],["2015-06-17",5952.03,5952.03,5952.03,5952.03,1000],["2015-06-18",5644.17,5644.17,5644.17,5644.17,5840],["2015-06-19",5993.08,5993.08,5993.08,5993.08,10],["2015-06-22",5644.17,5644.17,5644.17,5644.17,10],["2015-06-23",5746.79,5808.36,5746.79,5808.36,80],["2015-06-24",5808.36,5808.36,5808.36,5808.36,640],["2015-06-25",5808.36,5808.36,5808.36,5808.36,0],["2015-06-26",5849.41,5849.41,5541.55,5541.55,3770],["2015-06-29",5438.93,5849.41,5438.93,5849.41,670],["2015-06-30",5828.89,5828.89,5828.89,5828.89,130],["2015-07-01",5828.89,5828.89,5541.55,5541.55,160],["2015-07-02",5438.93,5438.93,5356.83,5377.35,5870],["2015-07-03",5356.83,5438.93,5336.31,5438.93,1110],["2015-07-06",5438.93,5644.17,5438.93,5644.17,1160],["2015-07-07",5849.41,5849.41,5377.35,5377.35,30],["2015-07-08",5603.12,5746.79,5336.31,5746.79,1130],["2015-07-09",5746.79,5746.79,5746.79,5746.79,0],["2015-07-10",5541.55,5644.17,5541.55,5644.17,1000],["2015-07-13",5336.31,5479.98,5336.31,5479.98,230],["2015-07-14",5377.35,5603.12,5377.35,5603.12,870],["2015-07-15",5377.35,5397.88,5377.35,5397.88,1270],["2015-07-16",5356.83,5356.83,5356.83,5356.83,10],["2015-07-17",5377.35,5377.35,5377.35,5377.35,50],["2015-07-20",5336.31,5336.31,5336.31,5336.31,4420],["2015-07-21",5336.31,5336.31,5336.31,5336.31,0],["2015-07-22",5336.31,5336.31,5336.31,5336.31,0],["2015-07-23",5336.31,5336.31,5295.26,5295.26,1060],["2015-07-24",5295.26,5541.55,5295.26,5500.5,1330],["2015-07-27",5521.02,5521.02,5521.02,5521.02,10],["2015-07-28",5521.02,5521.02,5521.02,5521.02,0],["2015-07-29",5315.78,5500.5,5295.26,5500.5,1360],["2015-07-30",5500.5,5500.5,5500.5,5500.5,0],["2015-07-31",5438.93,5438.93,5438.93,5438.93,260],["2015-08-03",5562.07,5562.07,5562.07,5562.07,10],["2015-08-04",5418.4,5418.4,5418.4,5418.4,70],["2015-08-05",5418.4,5418.4,5418.4,5418.4,0],["2015-08-06",5623.64,5623.64,5623.64,5623.64,10],["2015-08-07",5336.31,5336.31,5295.26,5295.26,360],["2015-08-10",5438.93,5438.93,5438.93,5438.93,10],["2015-08-11",5582.6,5582.6,5582.6,5582.6,10],["2015-08-12",5644.17,5705.74,5582.6,5582.6,40],["2015-08-13",5295.26,5295.26,5274.73,5274.73,1000],["2015-08-14",5541.55,5541.55,5254.21,5254.21,260],["2015-08-17",5254.21,5500.5,5254.21,5254.21,410],["2015-08-18",5254.21,5254.21,5254.21,5254.21,140],["2015-08-19",5254.21,5254.21,5233.68,5233.68,450],["2015-08-20",5233.68,5233.68,5233.68,5233.68,0],["2015-08-21",5192.64,5192.64,5110.54,5110.54,4580],["2015-08-24",5110.54,5110.54,5048.97,5048.97,8480],["2015-08-25",4823.2,4823.2,4802.67,4802.67,4750],["2015-08-26",5131.06,5131.06,4761.63,5131.06,9020],["2015-08-27",5479.98,5479.98,5028.44,5233.68,620],["2015-08-28",5377.35,5377.35,5377.35,5377.35,10],["2015-08-31",5397.88,5397.88,5397.88,5397.88,780],["2015-09-01",5397.88,5397.88,5131.06,5131.06,220],["2015-09-03",5336.31,5336.31,5131.06,5131.06,20],["2015-09-04",5233.68,5233.68,5233.68,5233.68,10],["2015-09-07",5233.68,5233.68,5233.68,5233.68,0],["2015-09-08",5233.68,5233.68,5233.68,5233.68,0],["2015-09-09",5131.06,5131.06,5131.06,5131.06,90],["2015-09-10",5110.54,5233.68,5110.54,5233.68,70],["2015-09-11",5233.68,5233.68,5233.68,5233.68,0],["2015-09-14",5254.21,5254.21,5254.21,5254.21,10],["2015-09-15",5274.73,5274.73,5274.73,5274.73,10],["2015-09-16",5274.73,5274.73,5274.73,5274.73,0],["2015-09-17",4966.87,5233.68,4966.87,5233.68,1020],["2015-09-18",5233.68,5233.68,5233.68,5233.68,0],["2015-09-21",5274.73,5274.73,5274.73,5274.73,20],["2015-09-22",5274.73,5274.73,5274.73,5274.73,10],["2015-09-23",5274.73,5274.73,5213.16,5213.16,160],["2015-09-24",5213.16,5213.16,5213.16,5213.16,0],["2015-09-25",5213.16,5213.16,5213.16,5213.16,0],["2015-09-28",5213.16,5213.16,5213.16,5213.16,0],["2015-09-29",5213.16,5213.16,5213.16,5213.16,0],["2015-09-30",5438.93,5438.93,5438.93,5438.93,1030],["2015-10-01",5438.93,5438.93,5438.93,5438.93,0],["2015-10-02",5233.68,5459.45,5233.68,5459.45,20],["2015-10-05",5459.45,5459.45,5459.45,5459.45,0],["2015-10-06",5828.89,5828.89,5828.89,5828.89,10],["2015-10-07",5828.89,5828.89,5438.93,5438.93,680],["2015-10-08",5767.31,5767.31,5767.31,5767.31,10],["2015-10-09",5377.35,5438.93,5377.35,5377.35,6770],["2015-10-12",5521.02,5521.02,5336.31,5521.02,540],["2015-10-13",5521.02,5603.12,5521.02,5603.12,660],["2015-10-14",5603.12,5603.12,5603.12,5603.12,0],["2015-10-15",5438.93,5438.93,5438.93,5438.93,100],["2015-10-16",5233.68,5438.93,5172.11,5438.93,3260],["2015-10-19",5644.17,5644.17,5644.17,5644.17,10],["2015-10-20",5644.17,5644.17,5644.17,5644.17,0],["2015-10-21",5254.21,5541.55,5254.21,5500.5,510],["2015-10-22",5336.31,5336.31,5336.31,5336.31,800],["2015-10-23",5438.93,5438.93,5438.93,5438.93,10],["2015-10-26",5623.64,5623.64,5069.49,5438.93,7290],["2015-10-27",5090.01,5479.98,5090.01,5479.98,20],["2015-10-28",5479.98,5479.98,5479.98,5479.98,0],["2015-10-29",5131.06,5541.55,5131.06,5541.55,40],["2015-10-30",5233.68,5233.68,5233.68,5233.68,400],["2015-11-02",5233.68,5233.68,5233.68,5233.68,0],["2015-11-03",5233.68,5233.68,5233.68,5233.68,10],["2015-11-04",5233.68,5233.68,5233.68,5233.68,10],["2015-11-05",5131.06,5131.06,5131.06,5131.06,10],["2015-11-06",5131.06,5131.06,5131.06,5131.06,2000],["2015-11-09",5151.59,5151.59,5131.06,5131.06,4110],["2015-11-10",5131.06,5213.16,5131.06,5213.16,320],["2015-11-11",5028.44,5192.64,5028.44,5192.64,180],["2015-11-12",5192.64,5192.64,5192.64,5192.64,0],["2015-11-13",5110.54,5110.54,5110.54,5110.54,20],["2015-11-16",5131.06,5131.06,5110.54,5110.54,1280],["2015-11-17",5295.26,5295.26,5295.26,5295.26,10],["2015-11-18",5295.26,5295.26,5295.26,5295.26,0],["2015-11-19",5131.06,5131.06,4925.82,4925.82,10310],["2015-11-20",4925.82,4925.82,4925.82,4925.82,6280],["2015-11-23",5110.54,5110.54,5028.44,5028.44,60],["2015-11-24",5336.31,5336.31,5028.44,5028.44,50],["2015-11-25",4925.82,4925.82,4925.82,4925.82,10],["2015-11-26",4925.82,4925.82,4884.77,4925.82,6390],["2015-11-27",4925.82,5007.92,4925.82,5007.92,20],["2015-11-30",5007.92,5007.92,5007.92,5007.92,0],["2015-12-01",5028.44,5028.44,4905.3,4905.3,120],["2015-12-02",4987.39,4987.39,4884.77,4884.77,140],["2015-12-03",5007.92,5007.92,5007.92,5007.92,20],["2015-12-04",5028.44,5028.44,4905.3,4905.3,40],["2015-12-07",5131.06,5131.06,5090.01,5110.54,60],["2015-12-08",5028.44,5028.44,5028.44,5028.44,180],["2015-12-09",4925.82,4925.82,4905.3,4905.3,480],["2015-12-10",4905.3,4905.3,4905.3,4905.3,0],["2015-12-11",4987.39,4987.39,4987.39,4987.39,10],["2015-12-14",4884.77,4884.77,4884.77,4884.77,210],["2015-12-15",5110.54,5110.54,4884.77,4884.77,40],["2015-12-16",4925.82,4925.82,4556.38,4556.38,17760],["2015-12-17",4864.25,4864.25,4617.96,4617.96,510],["2015-12-18",4823.2,4823.2,4659.01,4823.2,220],["2015-12-21",5131.06,5131.06,5131.06,5131.06,10],["2015-12-22",4802.67,4925.82,4782.15,4925.82,630],["2015-12-23",4925.82,4925.82,4925.82,4925.82,10],["2015-12-24",4925.82,4925.82,4925.82,4925.82,10],["2015-12-25",4700.05,4720.58,4597.43,4597.43,4510],["2015-12-28",4597.43,4802.67,4556.38,4556.38,5180],["2015-12-29",4535.86,4535.86,4412.71,4412.71,8400],["2015-12-30",4576.91,4720.58,4576.91,4720.58,660],["2015-12-31",4987.39,4987.39,4987.39,4987.39,1500],["2016-01-04",4720.58,4741.1,4720.58,4720.58,640],["2016-01-05",4946.34,4946.34,4659.01,4659.01,80],["2016-01-06",4659.01,4720.58,4515.34,4576.91,7560],["2016-01-07",4556.38,4556.38,4556.38,4556.38,520],["2016-01-08",4556.38,4556.38,4556.38,4556.38,80],["2016-01-11",4720.58,4720.58,4720.58,4720.58,10],["2016-01-12",4720.58,4720.58,4720.58,4720.58,0],["2016-01-13",4720.58,4720.58,4720.58,4720.58,0],["2016-01-14",4720.58,4720.58,4720.58,4720.58,0],["2016-01-15",4617.96,4617.96,4617.96,4617.96,500],["2016-01-18",4412.71,4412.71,4412.71,4412.71,5020],["2016-01-19",4720.58,4720.58,4720.58,4720.58,10],["2016-01-20",4720.58,4720.58,4720.58,4720.58,10],["2016-01-21",4433.24,4515.34,4433.24,4515.34,30],["2016-01-22",4515.34,4515.34,4515.34,4515.34,60],["2016-01-25",4700.05,4700.05,4700.05,4700.05,10],["2016-01-26",4515.34,4515.34,4515.34,4515.34,10],["2016-01-27",4720.58,4720.58,4720.58,4720.58,10],["2016-01-28",4494.81,4700.05,4494.81,4700.05,60],["2016-01-29",4700.05,4700.05,4700.05,4700.05,10],["2016-02-01",4535.86,4720.58,4535.86,4720.58,30],["2016-02-02",4700.05,4802.67,4700.05,4802.67,350],["2016-02-03",4515.34,4720.58,4515.34,4720.58,20],["2016-02-04",4720.58,4720.58,4720.58,4720.58,0],["2016-02-05",4741.1,4741.1,4392.19,4392.19,10980],["2016-02-15",4679.53,4679.53,4617.96,4617.96,1100],["2016-02-16",4679.53,4679.53,4597.43,4597.43,11960],["2016-02-17",4597.43,4597.43,4597.43,4597.43,720],["2016-02-18",4597.43,4617.96,4597.43,4617.96,760],["2016-02-19",4576.91,4720.58,4576.91,4597.43,28470],["2016-02-22",4617.96,4802.67,4617.96,4802.67,1850],["2016-02-23",4802.67,4925.82,4802.67,4905.3,660],["2016-02-24",4802.67,4925.82,4638.48,4925.82,5270],["2016-02-25",5028.44,5233.68,5028.44,5233.68,750],["2016-02-26",5233.68,5438.93,4884.77,5336.31,780],["2016-02-29",5090.01,5438.93,5090.01,5438.93,880],["2016-03-01",5438.93,5438.93,5131.06,5336.31,400],["2016-03-02",5131.06,5336.31,5028.44,5028.44,340],["2016-03-03",5028.44,5336.31,4925.82,4925.82,1560],["2016-03-04",5131.06,5131.06,5028.44,5028.44,2310],["2016-03-07",5131.06,5315.78,5131.06,5315.78,130],["2016-03-08",5274.73,5274.73,5274.73,5274.73,720],["2016-03-09",5131.06,5254.21,5069.49,5254.21,1900],["2016-03-10",5069.49,5254.21,5069.49,5213.16,2940],["2016-03-11",5151.59,5274.73,5151.59,5213.16,2300],["2016-03-14",5213.16,5438.93,5213.16,5438.93,2680],["2016-03-15",5438.93,5541.55,5274.73,5274.73,3290],["2016-03-16",5479.98,5479.98,5315.78,5479.98,1130],["2016-03-17",5541.55,5541.55,5479.98,5479.98,210],["2016-03-18",5541.55,5582.6,5213.16,5541.55,25400],["2016-03-21",5644.17,5746.79,5541.55,5705.74,170],["2016-03-22",5664.69,5746.79,5664.69,5685.22,1040],["2016-03-23",5479.98,5623.64,5336.31,5541.55,3340],["2016-03-24",5541.55,5644.17,5541.55,5644.17,60],["2016-03-25",5541.55,5828.89,5541.55,5828.89,100],["2016-03-28",5828.89,5828.89,5438.93,5541.55,2120],["2016-03-29",5541.55,5644.17,5541.55,5582.6,260],["2016-03-30",5603.12,5603.12,5562.07,5562.07,3050],["2016-03-31",5541.55,5603.12,5500.5,5541.55,4390],["2016-04-01",5479.98,5562.07,5459.45,5562.07,6460],["2016-04-04",5479.98,5582.6,5459.45,5541.55,1960],["2016-04-05",5541.55,5541.55,5541.55,5541.55,0],["2016-04-06",5459.45,5582.6,5459.45,5582.6,1070],["2016-04-07",5479.98,5562.07,5479.98,5541.55,660],["2016-04-08",5479.98,5541.55,5479.98,5541.55,2520],["2016-04-11",5479.98,5582.6,5479.98,5582.6,380],["2016-04-12",5562.07,5582.6,5562.07,5582.6,930],["2016-04-13",5582.6,5582.6,5562.07,5562.07,1120],["2016-04-14",5644.17,5644.17,5541.55,5541.55,1990],["2016-04-15",5521.02,5582.6,5521.02,5582.6,640],["2016-04-19",5582.6,5849.41,5582.6,5664.69,430],["2016-04-20",5521.02,5746.79,5521.02,5685.22,1060],["2016-04-21",5562.07,5644.17,5562.07,5644.17,1760],["2016-04-22",5705.74,5705.74,5705.74,5705.74,1620],["2016-04-25",5459.45,5726.27,5459.45,5726.27,1540],["2016-04-26",5726.27,5726.27,5726.27,5726.27,10],["2016-04-27",5726.27,5726.27,5726.27,5726.27,0],["2016-04-28",5562.07,5869.94,5562.07,5849.41,2320],["2016-04-29",5890.46,6034.13,5890.46,6034.13,170],["2016-05-04",5952.03,6054.65,5952.03,6054.65,740],["2016-05-05",5767.31,5993.08,5664.69,5952.03,3270],["2016-05-06",5952.03,6054.65,5746.79,6034.13,250],["2016-05-09",6034.13,6034.13,6034.13,6034.13,0],["2016-05-10",6034.13,6034.13,6034.13,6034.13,100],["2016-05-11",5664.69,6054.65,5664.69,6013.61,3540],["2016-05-12",6013.61,6013.61,6013.61,6013.61,0],["2016-05-13",5664.69,5972.56,5644.17,5849.41,2380],["2016-05-16",5644.17,5952.03,5644.17,5952.03,290],["2016-05-17",5746.79,5746.79,5746.79,5746.79,500],["2016-05-18",5705.74,5910.98,5664.69,5910.98,2780],["2016-05-19",6013.61,6013.61,5890.46,5952.03,16970],["2016-05-20",6013.61,6013.61,5931.51,5931.51,9430],["2016-05-23",5931.51,6075.18,5931.51,6075.18,11290],["2016-05-24",6054.65,6116.23,6034.13,6095.7,17710],["2016-05-25",6157.28,6157.28,6116.23,6116.23,4730],["2016-05-26",5952.03,6136.75,5952.03,6116.23,1470],["2016-05-27",5869.94,6177.8,5869.94,6116.23,3370],["2016-05-30",6116.23,6116.23,6034.13,6054.65,9340],["2016-05-31",6075.18,6362.52,6054.65,6116.23,6870],["2016-06-01",6250.65,6250.65,6138.63,6228.25,6340],["2016-06-02",6116.23,6116.23,6049.02,6049.02,6240],["2016-06-03",6049.02,6049.02,5824.98,5824.98,6640],["2016-06-06",6049.02,6049.02,6026.61,6026.61,20],["2016-06-07",5824.98,5981.8,5824.98,5824.98,3710],["2016-06-08",5892.19,5937.0,5892.19,5937.0,370],["2016-06-09",5892.19,6071.42,5892.19,5914.59,2410],["2016-06-10",5914.59,5914.59,5892.19,5914.59,7110],["2016-06-13",5914.59,5914.59,5892.19,5892.19,4590],["2016-06-14",6049.02,6049.02,5937.0,5937.0,260],["2016-06-15",5981.8,5981.8,5914.59,5914.59,2030],["2016-06-16",6049.02,6049.02,5981.8,5981.8,690],["2016-06-17",5892.19,5892.19,5892.19,5892.19,500],["2016-06-20",5937.0,5937.0,5892.19,5937.0,3330],["2016-06-21",6049.02,6049.02,6049.02,6049.02,10],["2016-06-22",6049.02,6049.02,6049.02,6049.02,0],["2016-06-23",6049.02,6049.02,6049.02,6049.02,5000],["2016-06-24",6049.02,6049.02,6049.02,6049.02,4260],["2016-06-27",6049.02,6049.02,5937.0,5981.8,3410],["2016-06-28",5937.0,5937.0,5937.0,5937.0,2200],["2016-06-29",5937.0,6026.61,5937.0,6026.61,780],["2016-06-30",6026.61,6026.61,6026.61,6026.61,0],["2016-07-01",6049.02,6116.23,6049.02,6116.23,5560],["2016-07-04",6317.86,6317.86,6161.03,6250.65,6080],["2016-07-05",6385.07,6385.07,6273.05,6273.05,590],["2016-07-06",6273.05,6698.72,6161.03,6698.72,21240],["2016-07-07",7146.8,7146.8,7057.18,7057.18,18510],["2016-07-08",7057.18,7057.18,6743.53,6765.94,13700],["2016-07-11",6765.94,6945.17,6519.49,6743.53,15600],["2016-07-12",6564.3,6721.13,6497.09,6519.49,2410],["2016-07-13",6698.72,6833.15,6676.32,6833.15,5030],["2016-07-14",6765.94,6765.94,6698.72,6698.72,1430],["2016-07-15",6497.09,6788.34,6429.88,6721.13,2990],["2016-07-18",6631.51,6788.34,6609.11,6698.72,15920],["2016-07-19",6833.15,6833.15,6631.51,6698.72,19090],["2016-07-20",7034.78,7034.78,6631.51,6631.51,3280],["2016-07-21",6945.17,6945.17,6631.51,6631.51,40],["2016-07-22",6429.88,6833.15,6407.48,6676.32,6220],["2016-07-25",6721.13,6721.13,6721.13,6721.13,400],["2016-07-26",6317.86,6653.92,6295.46,6407.48,2440],["2016-07-27",6721.13,6721.13,6183.44,6541.9,7070],["2016-07-28",6161.03,6676.32,6161.03,6497.09,60],["2016-07-29",6385.07,6609.11,6385.07,6564.3,180],["2016-08-01",6519.49,6945.17,6519.49,6855.55,11370],["2016-08-02",6721.13,6855.55,6721.13,6855.55,100],["2016-08-03",7034.78,7034.78,7034.78,7034.78,10],["2016-08-04",6833.15,6833.15,6653.92,6653.92,8540],["2016-08-05",6855.55,6855.55,6833.15,6833.15,30],["2016-08-08",6721.13,6721.13,6721.13,6721.13,3400],["2016-08-09",6721.13,6765.94,6721.13,6765.94,3000],["2016-08-10",6676.32,7101.99,6676.32,7101.99,27090],["2016-08-11",7101.99,7101.99,6721.13,6743.53,810],["2016-08-12",7124.4,7124.4,6945.17,6945.17,4670],["2016-08-15",6721.13,6877.95,6721.13,6877.95,510],["2016-08-16",6810.74,6855.55,6721.13,6855.55,7180],["2016-08-17",6810.74,6945.17,6721.13,6945.17,5560],["2016-08-18",6721.13,6945.17,6721.13,6945.17,1010],["2016-08-19",6721.13,6922.76,6609.11,6922.76,3060],["2016-08-22",6721.13,6721.13,6721.13,6721.13,210],["2016-08-23",6922.76,6989.97,6721.13,6833.15,2610],["2016-08-24",6833.15,6833.15,6721.13,6721.13,2100],["2016-08-25",6721.13,6810.74,6721.13,6721.13,2360],["2016-08-26",6609.11,6810.74,6609.11,6810.74,3340],["2016-08-29",6765.94,6788.34,6765.94,6765.94,1350],["2016-08-30",6743.53,6788.34,6721.13,6743.53,9600],["2016-08-31",6765.94,6833.15,6765.94,6833.15,2890],["2016-09-01",6833.15,7057.18,6721.13,6721.13,7180],["2016-09-05",6721.13,6855.55,6721.13,6855.55,15750],["2016-09-06",6833.15,6833.15,6721.13,6743.53,9900],["2016-09-07",6743.53,6810.74,6721.13,6810.74,10490],["2016-09-08",6788.34,7281.22,6788.34,7169.2,23630],["2016-09-09",7034.78,7258.82,7034.78,7169.2,27180],["2016-09-12",7191.61,7594.88,7169.2,7303.63,6370],["2016-09-13",7303.63,7393.24,7236.42,7393.24,2900],["2016-09-14",7393.24,7482.86,7326.03,7348.43,950],["2016-09-15",7303.63,7303.63,6945.17,7191.61,940],["2016-09-16",7236.42,7236.42,7169.2,7169.2,3210],["2016-09-19",7236.42,7236.42,6967.57,7214.01,5980],["2016-09-20",7101.99,7393.24,7101.99,7348.43,210],["2016-09-21",7505.26,7505.26,7214.01,7281.22,1710],["2016-09-22",7158.0,7281.22,6788.34,6788.34,2530],["2016-09-23",7236.42,7236.42,6788.34,6788.34,4400],["2016-09-26",6788.34,7169.2,6788.34,7146.8,1300],["2016-09-27",6788.34,7393.24,6788.34,7393.24,2920],["2016-09-28",7169.2,7348.43,7169.2,7348.43,540],["2016-09-29",7370.84,7370.84,7124.4,7281.22,4020],["2016-09-30",7281.22,7303.63,6788.34,7303.63,7830],["2016-10-03",6877.95,6877.95,6877.95,6877.95,180],["2016-10-04",7169.2,7169.2,6631.51,7146.8,1860],["2016-10-05",7057.18,7057.18,7057.18,7057.18,460],["2016-10-06",6833.15,7012.38,6833.15,7012.38,990],["2016-10-07",6833.15,6945.17,6743.53,6945.17,2560],["2016-10-10",7169.2,7169.2,6833.15,7034.78,630],["2016-10-11",7023.58,7023.58,6698.72,6945.17,610],["2016-10-12",7057.18,7057.18,6721.13,6900.36,3130],["2016-10-13",6519.49,6900.36,6519.49,6900.36,1050],["2016-10-14",7012.38,7012.38,7012.38,7012.38,10],["2016-10-17",7012.38,7012.38,7012.38,7012.38,30],["2016-10-18",6833.15,6989.97,6721.13,6989.97,2100],["2016-10-19",6743.53,6945.17,6721.13,6945.17,5010],["2016-10-20",6945.17,6945.17,6945.17,6945.17,200],["2016-10-21",6743.53,6877.95,6721.13,6877.95,2680],["2016-10-24",6519.49,6721.13,6519.49,6721.13,1010],["2016-10-25",6877.95,6877.95,6508.29,6810.74,830],["2016-10-26",6833.15,6945.17,6497.09,6564.3,1710],["2016-10-27",6922.76,6922.76,6474.69,6474.69,3380],["2016-10-28",6709.93,6709.93,6709.93,6709.93,30],["2016-10-31",6945.17,6945.17,6609.11,6698.72,200],["2016-11-01",6497.09,6609.11,6385.07,6609.11,2400],["2016-11-02",6788.34,6788.34,6385.07,6586.71,1820],["2016-11-03",6407.48,6497.09,6317.86,6497.09,1100],["2016-11-04",6497.09,6541.9,6273.05,6541.9,2570],["2016-11-07",6586.71,6586.71,6205.84,6205.84,3080],["2016-11-08",6497.09,6497.09,6273.05,6273.05,250],["2016-11-09",6497.09,6497.09,6183.44,6250.65,670],["2016-11-10",6452.28,6452.28,6161.03,6228.25,37330],["2016-11-11",6161.03,6228.25,6116.23,6194.64,5810],["2016-11-14",6250.65,6250.65,6116.23,6250.65,3460],["2016-11-15",6161.03,6228.25,6161.03,6228.25,850],["2016-11-16",6228.25,6317.86,6228.25,6317.86,2020],["2016-11-17",6317.86,6317.86,6317.86,6317.86,0],["2016-11-18",6317.86,6317.86,6317.86,6317.86,0],["2016-11-21",6295.46,6317.86,6161.03,6317.86,190],["2016-11-22",6385.07,6385.07,6317.86,6340.26,90],["2016-11-23",6116.23,6452.28,6116.23,6452.28,18780],["2016-11-24",6429.88,6541.9,6385.07,6497.09,11580],["2016-11-25",6497.09,6497.09,6497.09,6497.09,20],["2016-11-28",6541.9,6541.9,6273.05,6497.09,820],["2016-11-29",6497.09,6497.09,6497.09,6497.09,230],["2016-11-30",6317.86,6698.72,6295.46,6698.72,12760],["2016-12-01",6676.32,6676.32,6676.32,6676.32,20],["2016-12-02",6810.74,6810.74,6810.74,6810.74,20],["2016-12-05",6519.49,6676.32,6519.49,6676.32,510],["2016-12-06",6295.46,6653.92,6295.46,6653.92,500],["2016-12-07",6295.46,6609.11,6295.46,6609.11,230],["2016-12-08",6653.92,6653.92,6653.92,6653.92,10],["2016-12-09",6653.92,6653.92,6653.92,6653.92,20],["2016-12-12",6653.92,6653.92,6653.92,6653.92,20],["2016-12-13",6653.92,6653.92,6653.92,6653.92,0],["2016-12-14",6653.92,6653.92,6653.92,6653.92,0],["2016-12-15",6653.92,6653.92,6653.92,6653.92,20],["2016-12-16",6273.05,6385.07,6273.05,6385.07,1370],["2016-12-19",6385.07,6709.93,6161.03,6609.11,390],["2016-12-20",6273.05,6564.3,6273.05,6564.3,130],["2016-12-21",6609.11,6698.72,6295.46,6609.11,260],["2016-12-22",6609.11,6631.51,6306.66,6586.71,70],["2016-12-23",6676.32,6698.72,6676.32,6698.72,50],["2016-12-26",6788.34,6810.74,6788.34,6810.74,30],["2016-12-27",6788.34,6810.74,6497.09,6497.09,550],["2016-12-28",6810.74,6810.74,6810.74,6810.74,10],["2016-12-29",6698.72,6810.74,6698.72,6810.74,30620],["2016-12-30",6945.17,6945.17,6945.17,6945.17,60],["2017-01-03",6945.17,6945.17,6945.17,6945.17,20],["2017-01-04",6945.17,7169.2,6721.13,6833.15,160],["2017-01-05",6833.15,6833.15,6833.15,6833.15,0],["2017-01-06",6810.74,6855.55,6810.74,6855.55,38920],["2017-01-09",6833.15,6833.15,6833.15,6833.15,10],["2017-01-10",6497.09,6721.13,6497.09,6721.13,40],["2017-01-11",6833.15,6833.15,6721.13,6721.13,5300],["2017-01-12",6788.34,6788.34,6788.34,6788.34,60],["2017-01-13",6788.34,6788.34,6788.34,6788.34,0],["2017-01-16",6721.13,6743.53,6721.13,6721.13,130],["2017-01-17",6721.13,6721.13,6721.13,6721.13,0],["2017-01-18",6833.15,6833.15,6721.13,6721.13,20],["2017-01-19",6721.13,6721.13,6721.13,6721.13,0],["2017-01-20",6833.15,6833.15,6833.15,6833.15,10],["2017-01-23",6676.32,6833.15,6676.32,6687.52,420],["2017-01-24",6609.11,6810.74,6609.11,6810.74,750],["2017-01-25",6833.15,6877.95,6810.74,6810.74,8490],["2017-02-02",7034.78,7034.78,7034.78,7034.78,10],["2017-02-03",6810.74,6810.74,6743.53,6743.53,1140],["2017-02-06",6900.36,6900.36,6721.13,6833.15,1090],["2017-02-07",6609.11,6833.15,6609.11,6833.15,30],["2017-02-08",6497.09,6810.74,6497.09,6810.74,410],["2017-02-09",6810.74,6810.74,6810.74,6810.74,10],["2017-02-10",6721.13,6788.34,6631.51,6788.34,1240],["2017-02-13",6788.34,6788.34,6721.13,6721.13,180],["2017-02-14",6721.13,6721.13,6609.11,6609.11,280],["2017-02-15",6698.72,6698.72,6653.92,6653.92,1080],["2017-02-16",6721.13,6721.13,6653.92,6653.92,30],["2017-02-17",6721.13,6721.13,6653.92,6653.92,20],["2017-02-20",6653.92,6653.92,6407.48,6653.92,160],["2017-02-21",6653.92,6653.92,6564.3,6564.3,2480],["2017-02-22",6317.86,6541.9,6317.86,6541.9,1660],["2017-02-23",6698.72,6698.72,6698.72,6698.72,140],["2017-02-24",6609.11,6653.92,6609.11,6653.92,1010],["2017-02-27",6653.92,6653.92,6429.88,6609.11,160],["2017-02-28",6452.28,6586.71,6452.28,6586.71,150],["2017-03-01",6474.69,6564.3,6474.69,6564.3,210],["2017-03-02",6452.28,6474.69,6452.28,6452.28,2770],["2017-03-03",6653.92,6653.92,6340.26,6340.26,760],["2017-03-06",6586.71,6586.71,6497.09,6497.09,710],["2017-03-07",6407.48,6564.3,6385.07,6564.3,1070],["2017-03-08",6631.51,6698.72,6385.07,6497.09,2160],["2017-03-09",6631.51,6631.51,6519.49,6519.49,20],["2017-03-10",6497.09,6497.09,6497.09,6497.09,30],["2017-03-13",6497.09,6497.09,6497.09,6497.09,0],["2017-03-14",6564.3,6564.3,6497.09,6564.3,530],["2017-03-15",6564.3,6564.3,6564.3,6564.3,0],["2017-03-16",6541.9,6541.9,6407.48,6429.88,3230],["2017-03-17",6407.48,6541.9,6407.48,6541.9,4510],["2017-03-20",6609.11,6721.13,6530.7,6653.92,1190],["2017-03-21",6653.92,6653.92,6653.92,6653.92,110],["2017-03-22",6653.92,6653.92,6609.11,6609.11,160],["2017-03-23",6631.51,6631.51,6317.86,6631.51,820],["2017-03-24",6631.51,6653.92,6631.51,6631.51,100],["2017-03-27",6631.51,6631.51,6631.51,6631.51,60],["2017-03-28",6609.11,6609.11,6586.71,6609.11,450],["2017-03-29",6631.51,6631.51,6609.11,6609.11,2280],["2017-03-30",6609.11,6609.11,6609.11,6609.11,0],["2017-03-31",6609.11,6609.11,6497.09,6586.71,110],["2017-04-03",6586.71,6709.93,6497.09,6620.31,140],["2017-04-04",6665.12,6665.12,6665.12,6665.12,10],["2017-04-05",6329.06,6721.13,6329.06,6653.92,740],["2017-04-07",6642.72,6642.72,6631.51,6631.51,50],["2017-04-10",6407.48,6653.92,6407.48,6653.92,80],["2017-04-11",6497.09,6586.71,6194.64,6497.09,17930],["2017-04-12",6273.05,6497.09,6273.05,6497.09,60],["2017-04-13",6497.09,6497.09,6474.69,6474.69,2090],["2017-04-14",6228.25,6273.05,6049.02,6273.05,2730],["2017-04-17",6273.05,6273.05,6004.21,6183.44,6470],["2017-04-18",5903.39,6161.03,5824.98,6138.63,5820],["2017-04-19",6183.44,6183.44,6138.63,6138.63,230],["2017-04-20",6183.44,6250.65,6183.44,6183.44,1030],["2017-04-21",6250.65,6273.05,6049.02,6273.05,500],["2017-04-24",5937.0,6362.67,5937.0,6362.67,40],["2017-04-25",6362.67,6362.67,6362.67,6362.67,0],["2017-04-26",6273.05,6273.05,6049.02,6261.85,1030],["2017-04-27",6261.85,6261.85,6116.23,6217.04,1240],["2017-04-28",6217.04,6217.04,6217.04,6217.04,20],["2017-05-03",6071.42,6093.82,5791.37,5791.37,22340],["2017-05-04",5791.37,5791.37,5600.94,5791.37,15700],["2017-05-05",5724.16,5724.16,5399.31,5600.94,11040],["2017-05-08",5724.16,5791.37,5376.9,5600.94,14000],["2017-05-09",5600.94,5824.98,5600.94,5802.57,4590],["2017-05-10",5802.57,5802.57,5623.34,5802.57,900],["2017-05-11",5780.17,5780.17,5768.97,5768.97,110],["2017-05-12",5690.56,5757.77,5623.34,5746.56,2230],["2017-05-15",5746.56,5746.56,5746.56,5746.56,120],["2017-05-16",5746.56,5746.56,5746.56,5746.56,6120],["2017-05-17",5824.98,5824.98,5746.56,5780.17,260],["2017-05-18",5600.94,5768.97,5600.94,5768.97,410],["2017-05-19",5824.98,5824.98,5600.94,5690.56,2930],["2017-05-22",5757.77,5757.77,5600.94,5735.36,3830],["2017-05-23",5824.98,5824.98,5600.94,5712.96,5270],["2017-05-24",5690.56,5735.36,5690.56,5712.96,1080],["2017-05-25",5824.98,5824.98,5712.96,5712.96,2010],["2017-05-26",5780.17,5780.17,5600.94,5757.77,2980],["2017-05-29",5802.57,5802.57,5757.77,5757.77,3010],["2017-05-30",5914.59,5914.59,5600.94,5623.34,2120],["2017-05-31",5701.76,5701.76,5701.76,5701.76,120],["2017-06-01",5690.56,5701.76,5556.13,5701.76,3350],["2017-06-02",5600.94,5937.0,5600.94,5824.98,740],["2017-06-05",5824.98,5824.98,5690.56,5824.98,590],["2017-06-06",5690.56,5712.96,5690.56,5690.56,690],["2017-06-07",5690.56,5780.17,5690.56,5780.17,3950],["2017-06-08",5780.17,5780.17,5690.56,5780.17,3550],["2017-06-09",5780.17,5869.79,5780.17,5824.98,9570],["2017-06-12",5892.19,5892.19,5824.98,5824.98,2260],["2017-06-13",5824.98,5892.19,5824.98,5892.19,6230],["2017-06-14",5892.19,5892.19,5847.38,5892.19,7110],["2017-06-15",5892.19,5892.19,5892.19,5892.19,1000],["2017-06-16",5600.94,5892.19,5600.94,5892.19,280],["2017-06-19",5824.98,5959.4,5824.98,5959.4,10630],["2017-06-20",6004.21,6004.21,5959.4,6004.21,1490],["2017-06-21",6004.21,6049.02,6004.21,6049.02,7820],["2017-06-22",6138.63,6138.63,6049.02,6116.23,9180],["2017-06-23",6116.23,6161.03,6049.02,6116.23,3530],["2017-06-26",6161.03,6161.03,6049.02,6161.03,14540],["2017-06-27",6161.03,6161.03,5914.59,6161.03,40],["2017-06-28",6205.84,6205.84,6116.23,6116.23,9920],["2017-06-29",6116.23,6138.63,6116.23,6116.23,2530],["2017-06-30",6476.01,6476.01,6476.01,6476.01,10],["2017-07-03",6428.03,6428.03,6428.03,6428.03,30],["2017-07-04",5996.3,6332.09,5996.3,6332.09,2980],["2017-07-05",6020.29,6284.12,5948.33,6284.12,2400],["2017-07-06",6272.13,6272.13,6272.13,6272.13,40],["2017-07-07",6236.15,6236.15,6212.17,6212.17,2220],["2017-07-10",6260.14,6260.14,6260.14,6260.14,10],["2017-07-11",6176.19,6224.16,6176.19,6224.16,400],["2017-07-12",6236.15,6236.15,6176.19,6176.19,430],["2017-07-13",6272.13,6272.13,6236.15,6272.13,1010],["2017-07-14",6212.17,6212.17,6212.17,6212.17,300],["2017-07-17",6296.12,6296.12,6212.17,6296.12,330],["2017-07-18",6260.14,6452.02,6236.15,6236.15,560],["2017-07-19",6416.04,6416.04,6416.04,6416.04,10],["2017-07-20",6416.04,6416.04,6416.04,6416.04,300],["2017-07-21",5972.32,6332.09,5972.32,6236.15,1120],["2017-07-24",6236.15,6236.15,6236.15,6236.15,100],["2017-07-25",6236.15,6236.15,5996.3,5996.3,1410],["2017-07-26",6224.16,6224.16,5996.3,6200.18,1030],["2017-07-27",6200.18,6236.15,6200.18,6236.15,410],["2017-07-28",6236.15,6236.15,6236.15,6236.15,20],["2017-07-31",6212.17,6212.17,5996.3,6188.18,1520],["2017-08-01",6236.15,6236.15,5948.33,6188.18,2870],["2017-08-02",6284.12,6284.12,6284.12,6284.12,10],["2017-08-03",6212.17,6212.17,6212.17,6212.17,10],["2017-08-04",6212.17,6212.17,6212.17,6212.17,0],["2017-08-07",6284.12,6284.12,5996.3,6116.23,810],["2017-08-08",6236.15,6236.15,6236.15,6236.15,10],["2017-08-09",6212.17,6212.17,5948.33,6188.18,560],["2017-08-10",6044.27,6164.2,5972.32,6164.2,250],["2017-08-11",6164.2,6164.2,6164.2,6164.2,10],["2017-08-14",5900.36,6140.21,5900.36,6140.21,30],["2017-08-15",6236.15,6236.15,6140.21,6200.18,1050],["2017-08-16",6212.17,6212.17,6212.17,6212.17,10],["2017-08-17",6212.17,6212.17,6212.17,6212.17,60],["2017-08-18",6212.17,6212.17,6212.17,6212.17,40],["2017-08-21",5996.3,6164.2,5996.3,6164.2,230],["2017-08-22",6164.2,6164.2,6044.27,6116.23,270],["2017-08-23",5948.33,5996.3,5876.37,5996.3,490],["2017-08-24",5900.36,5996.3,5588.55,5996.3,1130],["2017-08-25",6140.21,6140.21,6140.21,6140.21,10],["2017-08-28",6140.21,6140.21,5996.3,5996.3,60],["2017-08-29",5576.56,6092.24,5576.56,5996.3,1040],["2017-08-30",6164.2,6164.2,5972.32,6116.23,520],["2017-08-31",5996.3,5996.3,5732.46,5996.3,1240],["2017-09-01",5576.56,5996.3,5576.56,5636.52,680],["2017-09-05",5636.52,5756.45,5636.52,5756.45,30],["2017-09-06",5732.46,5876.37,5732.46,5876.37,1370],["2017-09-07",5996.3,5996.3,5876.37,5876.37,1140],["2017-09-08",5996.3,5996.3,5588.55,5948.33,550],["2017-09-11",6020.29,6020.29,5756.45,5924.35,270],["2017-09-12",5972.32,5972.32,5900.36,5960.32,30],["2017-09-13",5612.54,5972.32,5612.54,5924.35,520],["2017-09-14",5804.42,5912.35,5756.45,5912.35,2190],["2017-09-15",5636.52,5912.35,5636.52,5912.35,40],["2017-09-18",5996.3,5996.3,5756.45,5972.32,140],["2017-09-19",5948.33,5948.33,5948.33,5948.33,10],["2017-09-20",5948.33,5948.33,5756.45,5876.37,2170],["2017-09-21",5972.32,5972.32,5924.35,5924.35,20],["2017-09-22",5924.35,5924.35,5756.45,5900.36,680],["2017-09-25",5996.3,5996.3,5900.36,5900.36,1010],["2017-09-26",5660.51,5972.32,5660.51,5876.37,630],["2017-09-27",5912.35,5924.35,5756.45,5924.35,520],["2017-09-28",5732.46,5876.37,5684.49,5876.37,180],["2017-09-29",5828.4,5828.4,5636.52,5804.42,100],["2017-10-02",5804.42,5804.42,5636.52,5804.42,480],["2017-10-03",5612.54,5756.45,5588.55,5588.55,3270],["2017-10-04",5756.45,5756.45,5600.55,5732.46,60],["2017-10-05",5780.43,5780.43,5636.52,5732.46,1050],["2017-10-06",5948.33,5948.33,5804.42,5804.42,1530],["2017-10-09",5876.37,5876.37,5804.42,5852.39,620],["2017-10-10",5828.4,5828.4,5828.4,5828.4,30],["2017-10-11",5996.3,6092.24,5828.4,6092.24,1080],["2017-10-12",6092.24,6092.24,6092.24,6092.24,0],["2017-10-13",5996.3,5996.3,5984.31,5984.31,50],["2017-10-16",5984.31,5984.31,5984.31,5984.31,10],["2017-10-17",5636.52,5948.33,5636.52,5948.33,520],["2017-10-18",5948.33,5972.32,5948.33,5948.33,1010],["2017-10-19",6092.24,6092.24,5588.55,5924.35,5560],["2017-10-20",5876.37,5924.35,5876.37,5924.35,150],["2017-10-23",5588.55,5876.37,5516.6,5780.43,2130],["2017-10-24",5516.6,5636.52,5396.67,5516.6,4960],["2017-10-25",5516.6,5636.52,5516.6,5636.52,720],["2017-10-26",5732.46,5732.46,5516.6,5708.48,1750],["2017-10-27",5696.49,5708.48,5516.6,5684.49,860],["2017-10-30",5684.49,5684.49,5396.67,5396.67,1250],["2017-10-31",5684.49,5684.49,5420.66,5612.54,6230],["2017-11-01",5612.54,5684.49,5588.55,5684.49,3290],["2017-11-02",5636.52,5756.45,5636.52,5756.45,460],["2017-11-03",5756.45,5756.45,5756.45,5756.45,0],["2017-11-06",5756.45,5756.45,5756.45,5756.45,10],["2017-11-07",5384.68,5720.47,5384.68,5720.47,20],["2017-11-08",5636.52,5636.52,5636.52,5636.52,20],["2017-11-09",5252.76,5732.46,5252.76,5732.46,14040],["2017-11-10",5360.69,5636.52,5360.69,5588.55,230],["2017-11-13",5588.55,5732.46,5516.6,5684.49,230],["2017-11-14",5636.52,5636.52,5288.74,5540.58,3260],["2017-11-15",5540.58,5540.58,5204.79,5468.63,2090],["2017-11-16",5468.63,5468.63,5228.77,5420.66,5530],["2017-11-17",5396.67,5396.67,5228.77,5324.72,3330],["2017-11-20",5228.77,5348.7,5228.77,5300.73,1280],["2017-11-21",5276.74,5276.74,5192.8,5276.74,1020],["2017-11-22",5276.74,5348.7,5192.8,5276.74,1710],["2017-11-23",5192.8,5372.69,5156.82,5372.69,2590],["2017-11-24",5276.74,5276.74,5036.89,5036.89,7380],["2017-11-27",5300.73,5300.73,5036.89,5228.77,11300],["2017-11-28",5204.79,5204.79,5108.85,5204.79,5330],["2017-11-29",5180.8,5516.6,5144.83,5324.72,5870],["2017-11-30",5144.83,5324.72,5144.83,5276.74,1190],["2017-12-01",5276.74,5276.74,5156.82,5276.74,4830],["2017-12-04",5156.82,5372.69,5156.82,5252.76,3540],["2017-12-05",5156.82,5156.82,5036.89,5108.85,9320],["2017-12-06",5036.89,5156.82,4988.92,5132.83,8570],["2017-12-07",4988.92,5036.89,4964.94,5036.89,4020],["2017-12-08",5036.89,5036.89,5036.89,5036.89,200],["2017-12-11",5036.89,5108.85,5036.89,5108.85,310],["2017-12-12",5108.85,5108.85,5108.85,5108.85,0],["2017-12-13",5036.89,5036.89,4797.04,5036.89,3990],["2017-12-14",5036.89,5036.89,4797.04,4797.04,8930],["2017-12-15",5012.91,5012.91,4797.04,4892.98,5700],["2017-12-18",4964.94,4964.94,4940.95,4964.94,1010],["2017-12-19",4964.94,4964.94,4797.04,4916.97,4010],["2017-12-20",4916.97,4916.97,4916.97,4916.97,60],["2017-12-21",4892.98,4892.98,4821.03,4892.98,270],["2017-12-22",4821.03,4880.99,4797.04,4880.99,3710],["2017-12-25",4797.04,4892.98,4797.04,4845.01,5290],["2017-12-26",4845.01,4916.97,4845.01,4916.97,30],["2017-12-27",4869.0,5036.89,4797.04,4892.98,3960],["2017-12-28",4892.98,4892.98,4797.04,4892.98,1040],["2017-12-29",4940.95,4940.95,4845.01,4845.01,600],["2018-01-02",4845.01,4916.97,4821.03,4821.03,1320],["2018-01-03",4821.03,4916.97,4821.03,4892.98,990],["2018-01-04",4845.01,4916.97,4797.04,4916.97,1840],["2018-01-05",4916.97,4916.97,4916.97,4916.97,0],["2018-01-08",4797.04,4892.98,4797.04,4892.98,280],["2018-01-09",4845.01,4845.01,4845.01,4845.01,900],["2018-01-10",4964.94,4964.94,4869.0,4916.97,4980],["2018-01-11",4869.0,4940.95,4869.0,4940.95,900],["2018-01-12",5012.91,5012.91,4940.95,4940.95,540],["2018-01-15",5012.91,5012.91,4940.95,5012.91,780],["2018-01-16",4940.95,5012.91,4940.95,5012.91,850],["2018-01-17",4976.93,5000.92,4976.93,5000.92,210],["2018-01-18",4845.01,5012.91,4797.04,4797.04,3380],["2018-01-19",4964.94,4964.94,4821.03,4869.0,4900],["2018-01-22",4892.98,4892.98,4845.01,4845.01,110],["2018-01-25",4964.94,4964.94,4845.01,4845.01,600],["2018-01-26",4869.0,4869.0,4845.01,4845.01,3150],["2018-01-29",5012.91,5012.91,4845.01,4845.01,3320],["2018-01-30",4845.01,4845.01,4821.03,4821.03,2200],["2018-01-31",4821.03,4821.03,4821.03,4821.03,380],["2018-02-01",4797.04,4821.03,4797.04,4797.04,1050],["2018-02-02",4797.04,4892.98,4797.04,4845.01,4760],["2018-02-05",4797.04,4797.04,4797.04,4797.04,2910],["2018-02-06",4749.07,4797.04,4485.23,4797.04,2420],["2018-02-07",4797.04,4797.04,4797.04,4797.04,0],["2018-02-08",4677.11,4677.11,4677.11,4677.11,20],["2018-02-09",4677.11,4821.03,4653.13,4677.11,200],["2018-02-12",4892.98,4892.98,4677.11,4845.01,540],["2018-02-13",5000.92,5000.92,4725.09,5000.92,60],["2018-02-21",5348.7,5348.7,4773.06,5132.83,970],["2018-02-22",5180.8,5180.8,5084.86,5132.83,670],["2018-02-23",5156.82,5156.82,5084.86,5156.82,290],["2018-02-26",4821.03,5156.82,4797.04,4821.03,860],["2018-02-27",4821.03,4821.03,4821.03,4821.03,10],["2018-02-28",4797.04,4821.03,4797.04,4821.03,40],["2018-03-01",4821.03,4821.03,4821.03,4821.03,330],["2018-03-02",4916.97,4916.97,4821.03,4821.03,90],["2018-03-05",4749.07,4964.94,4725.09,4940.95,1800],["2018-03-06",4916.97,4964.94,4916.97,4964.94,1290],["2018-03-07",4916.97,4940.95,4916.97,4916.97,1310],["2018-03-08",5252.76,5252.76,4964.94,5084.86,5910],["2018-03-09",5084.86,5276.74,5084.86,5084.86,3230],["2018-03-12",5084.86,5108.85,4797.04,4797.04,8820],["2018-03-13",5132.83,5132.83,5036.89,5084.86,70],["2018-03-14",5084.86,5084.86,5036.89,5084.86,6430],["2018-03-15",5084.86,5084.86,5036.89,5036.89,3500],["2018-03-16",5036.89,5036.89,4988.92,4988.92,610],["2018-03-19",5036.89,5036.89,4892.98,5036.89,530],["2018-03-20",5036.89,5036.89,5036.89,5036.89,0],["2018-03-21",5036.89,5036.89,5036.89,5036.89,60],["2018-03-22",4916.97,4916.97,4916.97,4916.97,2200],["2018-03-23",4916.97,4916.97,4916.97,4916.97,2000],["2018-03-26",4916.97,4916.97,4916.97,4916.97,450],["2018-03-27",4916.97,4916.97,4916.97,4916.97,0],["2018-03-28",4916.97,4916.97,4916.97,4916.97,140],["2018-03-29",4916.97,4916.97,4916.97,4916.97,0],["2018-03-30",4916.97,4916.97,4916.97,4916.97,0],["2018-04-02",5012.91,5036.89,4821.03,4916.97,480],["2018-04-03",5012.91,5012.91,5012.91,5012.91,10],["2018-04-04",5156.82,5156.82,4916.97,5012.91,610],["2018-04-05",5132.83,5132.83,4892.98,4892.98,310],["2018-04-06",4892.98,4892.98,4892.98,4892.98,2700],["2018-04-09",4892.98,4892.98,4892.98,4892.98,1890],["2018-04-10",4845.01,4845.01,4845.01,4845.01,750],["2018-04-11",4845.01,4845.01,4845.01,4845.01,0],["2018-04-12",4797.04,4821.03,4797.04,4821.03,1100],["2018-04-13",4821.03,4821.03,4797.04,4797.04,150],["2018-04-16",4797.04,4797.04,4797.04,4797.04,0],["2018-04-17",4797.04,4904.97,4461.25,4904.97,340],["2018-04-18",4797.04,4797.04,4797.04,4797.04,20],["2018-04-19",4904.97,5036.89,4904.97,5036.89,200],["2018-04-20",4988.92,4988.92,4988.92,4988.92,10],["2018-04-23",4940.95,4940.95,4725.09,4725.09,30],["2018-04-24",4725.09,4797.04,4725.09,4725.09,230],["2018-04-26",4749.07,4892.98,4749.07,4892.98,50],["2018-04-27",4880.99,4892.98,4605.16,4892.98,50],["2018-05-02",5156.82,5228.77,5156.82,5228.77,1500],["2018-05-03",4869.0,5180.8,4869.0,4988.92,150],["2018-05-04",4677.11,4797.04,4677.11,4797.04,540],["2018-05-07",4797.04,4797.04,4797.04,4797.04,30],["2018-05-08",5036.89,5036.89,4797.04,4797.04,40],["2018-05-09",4821.03,4821.03,4797.04,4797.04,230],["2018-05-10",4749.07,4749.07,4749.07,4749.07,100],["2018-05-11",4749.07,4749.07,4749.07,4749.07,0],["2018-05-14",4797.04,4845.01,4797.04,4845.01,440],["2018-05-15",4821.03,4821.03,4821.03,4821.03,90],["2018-05-16",4821.03,4845.01,4821.03,4845.01,5320],["2018-05-17",4821.03,4821.03,4821.03,4821.03,2200],["2018-05-18",4821.03,4821.03,4821.03,4821.03,0],["2018-05-21",4821.03,4821.03,4821.03,4821.03,0],["2018-05-22",4821.03,4821.03,4821.03,4821.03,0],["2018-05-23",4821.03,4821.03,4797.04,4797.04,20],["2018-05-24",4797.04,4797.04,4797.04,4797.04,0],["2018-05-25",4605.16,4797.04,4605.16,4797.04,160],["2018-05-28",4581.17,4581.17,4581.17,4581.17,350],["2018-05-29",4677.11,4677.11,4677.11,4677.11,30],["2018-05-30",4761.06,4797.04,4761.06,4797.04,860],["2018-05-31",4797.04,4797.04,4797.04,4797.04,800],["2018-06-01",4797.04,4797.04,4797.04,4797.04,0],["2018-06-04",4797.04,4797.04,4797.04,4797.04,1310],["2018-06-05",4916.97,4916.97,4916.97,4916.97,1030],["2018-06-06",4916.97,5036.89,4916.97,5036.89,1760],["2018-06-07",4988.92,4988.92,4785.05,4916.97,4750],["2018-06-08",4916.97,4940.95,4916.97,4940.95,2100],["2018-06-11",4916.97,5132.83,4916.97,5036.89,2530],["2018-06-12",5246.76,5246.76,4984.43,4984.43,2170],["2018-06-13",4984.43,5036.89,4905.72,5036.89,2240],["2018-06-14",4905.72,5010.66,4748.32,5010.66,1030],["2018-06-15",4879.49,4984.43,4879.49,4984.43,20],["2018-06-18",4643.39,4984.43,4643.39,4984.43,20],["2018-06-19",4643.39,4643.39,4643.39,4643.39,10],["2018-06-20",4722.09,4853.26,4722.09,4722.09,690],["2018-06-21",4971.31,4984.43,4722.09,4800.79,630],["2018-06-22",4853.26,4853.26,4722.09,4853.26,450],["2018-06-25",4827.02,4827.02,4722.09,4722.09,560],["2018-06-26",4722.09,4722.09,4722.09,4722.09,0],["2018-06-27",4656.5,4748.32,4656.5,4722.09,170],["2018-06-28",4722.09,4722.09,4669.62,4669.62,750],["2018-06-29",4722.09,4722.09,4695.85,4695.85,2300],["2018-07-02",4708.97,4722.09,4708.97,4722.09,3010],["2018-07-03",4722.09,4774.55,4722.09,4722.09,770],["2018-07-04",4695.85,4722.09,4695.85,4722.09,190],["2018-07-05",4722.09,4722.09,4722.09,4722.09,510],["2018-07-06",4722.09,4722.09,4695.85,4695.85,2190],["2018-07-09",4722.09,4722.09,4695.85,4695.85,1200],["2018-07-10",4722.09,4722.09,4695.85,4695.85,210],["2018-07-11",4695.85,4695.85,4695.85,4695.85,200],["2018-07-12",4695.85,4695.85,4695.85,4695.85,0],["2018-07-13",4722.09,4774.55,4722.09,4774.55,6170],["2018-07-16",4774.55,4774.55,4774.55,4774.55,2000],["2018-07-17",4774.55,4774.55,4774.55,4774.55,0],["2018-07-18",4722.09,4722.09,4722.09,4722.09,1200],["2018-07-19",4722.09,4722.09,4722.09,4722.09,0],["2018-07-20",4800.79,4800.79,4800.79,4800.79,10],["2018-07-23",4695.85,4800.79,4695.85,4800.79,110],["2018-07-24",4800.79,4800.79,4800.79,4800.79,0],["2018-07-25",4722.09,4722.09,4485.98,4485.98,2070],["2018-07-26",4485.98,4485.98,4485.98,4485.98,0],["2018-07-27",4695.85,4695.85,4695.85,4695.85,40],["2018-07-30",4669.62,4695.85,4669.62,4695.85,190],["2018-07-31",4695.85,4695.85,4695.85,4695.85,60],["2018-08-01",4695.85,4695.85,4695.85,4695.85,100],["2018-08-02",4669.62,4695.85,4669.62,4695.85,30],["2018-08-03",4643.39,4682.74,4643.39,4682.74,90],["2018-08-06",4682.74,4682.74,4682.74,4682.74,0],["2018-08-07",4682.74,4682.74,4682.74,4682.74,0],["2018-08-08",4682.74,4682.74,4682.74,4682.74,0],["2018-08-09",4722.09,4722.09,4722.09,4722.09,320],["2018-08-10",4722.09,4722.09,4722.09,4722.09,0],["2018-08-13",4512.22,4695.85,4512.22,4695.85,20],["2018-08-14",4538.45,4722.09,4538.45,4722.09,490],["2018-08-15",4604.03,4604.03,4604.03,4604.03,10],["2018-08-16",4774.55,4774.55,4774.55,4774.55,10],["2018-08-17",4774.55,4774.55,4774.55,4774.55,50],["2018-08-20",4538.45,4538.45,4538.45,4538.45,10],["2018-08-21",4722.09,4722.09,4722.09,4722.09,100],["2018-08-22",4617.15,4722.09,4604.03,4722.09,190],["2018-08-23",4722.09,4722.09,4722.09,4722.09,0],["2018-08-24",4722.09,4722.09,4722.09,4722.09,0],["2018-08-27",4722.09,4722.09,4722.09,4722.09,10],["2018-08-28",4590.92,4722.09,4590.92,4722.09,40],["2018-08-29",4722.09,4722.09,4722.09,4722.09,0],["2018-08-30",4722.09,4722.09,4722.09,4722.09,10],["2018-08-31",4853.26,4984.43,4853.26,4984.43,90],["2018-09-04",4853.26,4931.96,4853.26,4931.96,80],["2018-09-05",4669.62,4931.96,4669.62,4931.96,4080],["2018-09-06",4931.96,4945.07,4931.96,4931.96,4100],["2018-09-07",4748.32,4931.96,4748.32,4931.96,110],["2018-09-10",4590.92,4931.96,4590.92,4931.96,60],["2018-09-11",4748.32,5023.78,4748.32,5023.78,30],["2018-09-12",4722.09,4971.31,4722.09,4971.31,20],["2018-09-13",4774.55,4984.43,4774.55,4984.43,20],["2018-09-14",4787.67,4984.43,4787.67,4984.43,1010],["2018-09-17",4984.43,4984.43,4984.43,4984.43,1030],["2018-09-18",4984.43,4984.43,4984.43,4984.43,560],["2018-09-19",4984.43,4984.43,4984.43,4984.43,1200],["2018-09-20",4984.43,4984.43,4984.43,4984.43,0],["2018-09-21",4984.43,4984.43,4984.43,4984.43,0],["2018-09-24",4984.43,4984.43,4984.43,4984.43,0],["2018-09-25",4853.26,4984.43,4853.26,4984.43,40],["2018-09-26",4984.43,4984.43,4984.43,4984.43,1560],["2018-09-27",4984.43,4984.43,4800.79,4800.79,890],["2018-09-28",4984.43,4984.43,4984.43,4984.43,70],["2018-10-01",4905.72,4905.72,4905.72,4905.72,200],["2018-10-02",4905.72,4905.72,4722.09,4722.09,1400],["2018-10-03",4958.19,4958.19,4853.26,4853.26,80],["2018-10-04",4853.26,4853.26,4853.26,4853.26,0],["2018-10-05",4853.26,4879.49,4853.26,4879.49,80],["2018-10-08",4879.49,4879.49,4879.49,4879.49,20],["2018-10-09",4879.49,4879.49,4879.49,4879.49,160],["2018-10-10",4905.72,4931.96,4905.72,4931.96,1040],["2018-10-11",4984.43,4984.43,4905.72,4905.72,2910],["2018-10-12",4984.43,4984.43,4722.09,4722.09,5770],["2018-10-15",4722.09,4722.09,4722.09,4722.09,0],["2018-10-16",4800.79,4800.79,4800.79,4800.79,1240],["2018-10-17",4800.79,4800.79,4800.79,4800.79,0],["2018-10-18",4800.79,4800.79,4800.79,4800.79,0],["2018-10-19",4800.79,4800.79,4800.79,4800.79,0],["2018-10-22",4800.79,4800.79,4800.79,4800.79,0],["2018-10-23",4931.96,4931.96,4931.96,4931.96,10],["2018-10-24",4918.84,4931.96,4918.84,4931.96,260],["2018-10-25",4931.96,4931.96,4931.96,4931.96,0],["2018-10-26",4722.09,4931.96,4590.92,4931.96,6020],["2018-10-29",4931.96,4931.96,4931.96,4931.96,0],["2018-10-30",4722.09,4892.61,4722.09,4892.61,3070],["2018-10-31",4892.61,4892.61,4892.61,4892.61,800],["2018-11-01",4761.44,4787.67,4761.44,4787.67,220],["2018-11-02",4787.67,4787.67,4787.67,4787.67,60],["2018-11-05",4827.02,4827.02,4800.79,4800.79,6360],["2018-11-06",4879.49,4879.49,4879.49,4879.49,130],["2018-11-07",4879.49,4931.96,4879.49,4931.96,110],["2018-11-08",4931.96,4931.96,4905.72,4905.72,20],["2018-11-09",4905.72,4905.72,4879.49,4879.49,370],["2018-11-12",4905.72,4905.72,4905.72,4905.72,4190],["2018-11-13",4918.84,4918.84,4918.84,4918.84,600],["2018-11-14",4918.84,4918.84,4918.84,4918.84,0],["2018-11-15",4958.19,4958.19,4958.19,4958.19,10],["2018-11-16",4958.19,4958.19,4931.96,4931.96,30],["2018-11-19",4722.09,4722.09,4722.09,4722.09,1000],["2018-11-20",4984.43,4984.43,4722.09,4722.09,2000],["2018-11-21",4931.96,4931.96,4931.96,4931.96,10],["2018-11-22",4931.96,4931.96,4905.72,4905.72,20],["2018-11-23",4905.72,4918.84,4905.72,4918.84,300],["2018-11-26",4918.84,4918.84,4918.84,4918.84,1380],["2018-11-27",4931.96,4931.96,4931.96,4931.96,1810],["2018-11-28",4945.07,4997.54,4945.07,4997.54,150],["2018-11-29",4997.54,5076.24,4997.54,5010.66,230],["2018-11-30",5050.01,5207.41,5010.66,5010.66,2770],["2018-12-03",5233.65,5299.23,5233.65,5299.23,5550],["2018-12-04",5246.76,5312.35,5246.76,5312.35,12360],["2018-12-05",5312.35,5666.5,5312.35,5377.93,3190],["2018-12-06",5312.35,5351.7,5246.76,5246.76,1460],["2018-12-07",5246.76,5351.7,5246.76,5351.7,430],["2018-12-10",5246.76,5351.7,5246.76,5351.7,180],["2018-12-11",5246.76,5640.27,5246.76,5640.27,70],["2018-12-12",5640.27,5640.27,5640.27,5640.27,20],["2018-12-13",5246.76,5377.93,5246.76,5377.93,360],["2018-12-14",5377.93,5745.21,5377.93,5391.05,7040],["2018-12-17",5377.93,5509.1,5377.93,5509.1,10030],["2018-12-18",5377.93,5377.93,5273.0,5377.93,4440],["2018-12-19",5246.76,5377.93,5141.83,5377.93,1030],["2018-12-20",5246.76,5745.21,5246.76,5377.93,80],["2018-12-21",5718.97,5718.97,5718.97,5718.97,30],["2018-12-24",5718.97,5718.97,5325.46,5718.97,1030],["2018-12-25",5718.97,5718.97,5351.7,5718.97,70],["2018-12-26",5718.97,5718.97,5718.97,5718.97,20],["2018-12-27",5718.97,5718.97,5718.97,5718.97,30],["2018-12-28",5718.97,5718.97,5718.97,5718.97,40],["2019-01-02",5718.97,5718.97,5377.93,5614.04,6100],["2019-01-03",5561.57,5902.61,5377.93,5771.44,10490],["2019-01-04",5377.93,5377.93,5377.93,5377.93,4470],["2019-01-07",5063.13,5509.1,5063.13,5509.1,180],["2019-01-08",5509.1,5509.1,5509.1,5509.1,10],["2019-01-09",5509.1,5509.1,5509.1,5509.1,110],["2019-01-10",5509.1,5640.27,5509.1,5509.1,40],["2019-01-11",5509.1,5823.91,5141.83,5377.93,190],["2019-01-14",5036.89,5718.97,5036.89,5718.97,20],["2019-01-15",5718.97,5718.97,5718.97,5718.97,10],["2019-01-16",5509.1,5718.97,5351.7,5692.74,780],["2019-01-17",5692.74,5692.74,5640.27,5640.27,1020],["2019-01-18",5325.46,5771.44,5325.46,5692.74,980],["2019-01-21",5640.27,5771.44,5614.04,5640.27,4030],["2019-01-22",5640.27,5718.97,5640.27,5640.27,3420],["2019-01-23",5614.04,5614.04,5614.04,5614.04,400],["2019-01-24",5614.04,5614.04,5614.04,5614.04,0],["2019-01-25",5771.44,5955.08,5351.7,5377.93,890],["2019-01-28",5640.27,5640.27,5377.93,5377.93,1300],["2019-01-29",5377.93,5718.97,5377.93,5718.97,2510],["2019-01-30",5718.97,5718.97,5351.7,5404.17,4220],["2019-01-31",5666.5,5666.5,5377.93,5640.27,3020],["2019-02-01",5299.23,5627.15,5299.23,5627.15,20],["2019-02-11",5627.15,5902.61,5627.15,5902.61,20],["2019-02-12",5902.61,5902.61,5495.98,5718.97,2380],["2019-02-13",5640.27,5876.37,5509.1,5718.97,2720],["2019-02-14",5509.1,5850.14,5509.1,5771.44,2210],["2019-02-15",5771.44,5771.44,5509.1,5509.1,590],["2019-02-18",5771.44,5771.44,5495.98,5640.27,1740],["2019-02-19",5692.74,5692.74,5692.74,5692.74,20],["2019-02-20",5745.21,6060.01,5692.74,5771.44,2990],["2019-02-21",5823.91,5823.91,5640.27,5745.21,3140],["2019-02-22",5640.27,5902.61,5377.93,5614.04,2290],["2019-02-25",5902.61,5902.61,5495.98,5495.98,1930],["2019-02-26",5627.15,5627.15,5495.98,5587.8,930],["2019-02-27",5627.15,5627.15,5509.1,5614.04,1030],["2019-02-28",5745.21,5745.21,5509.1,5692.74,1090],["2019-03-01",5705.86,5705.86,5705.86,5705.86,40],["2019-03-04",5705.86,5771.44,5705.86,5732.09,60],["2019-03-05",5745.21,5745.21,5718.97,5732.09,2000],["2019-03-06",5745.21,5745.21,5718.97,5718.97,50],["2019-03-07",5705.86,5705.86,5705.86,5705.86,70],["2019-03-08",5705.86,5705.86,5705.86,5705.86,0],["2019-03-11",5705.86,5705.86,5692.74,5692.74,1010],["2019-03-12",5548.45,5666.5,5548.45,5666.5,90],["2019-03-13",5745.21,5745.21,5535.34,5666.5,110],["2019-03-14",5666.5,5745.21,5587.8,5587.8,200],["2019-03-15",5587.8,5771.44,5587.8,5732.09,70],["2019-03-18",5666.5,5718.97,5666.5,5666.5,360],["2019-03-19",5718.97,5771.44,5666.5,5666.5,120],["2019-03-20",5614.04,5666.5,5587.8,5587.8,720],["2019-03-21",5587.8,5640.27,5587.8,5640.27,30],["2019-03-22",5614.04,5614.04,5246.76,5587.8,2130],["2019-03-25",5259.88,5587.8,5246.76,5587.8,610],["2019-03-26",5587.8,5587.8,5587.8,5587.8,50],["2019-03-27",5587.8,5587.8,5587.8,5587.8,70],["2019-03-28",5745.21,5745.21,5509.1,5666.5,7270],["2019-03-29",5299.23,5745.21,5299.23,5692.74,40],["2019-04-01",5692.74,5745.21,5299.23,5692.74,550],["2019-04-02",5299.23,5509.1,5299.23,5509.1,40],["2019-04-03",5666.5,5666.5,5128.71,5128.71,9410],["2019-04-04",5128.71,5430.4,5128.71,5220.53,7230],["2019-04-05",5128.71,5194.3,4984.43,5128.71,4650],["2019-04-08",5128.71,5128.71,4984.43,5089.36,3480],["2019-04-09",5404.17,5404.17,4984.43,5154.94,2560],["2019-04-10",4997.54,5115.59,4853.26,4984.43,6230],["2019-04-11",4984.43,5036.89,4984.43,5010.66,2990],["2019-04-12",5010.66,5115.59,5010.66,5023.78,5850],["2019-04-16",5023.78,5023.78,4905.72,4984.43,7210],["2019-04-17",4984.43,5063.13,4931.96,5063.13,1250],["2019-04-18",4984.43,5115.59,4931.96,4984.43,1650],["2019-04-19",5036.89,5036.89,5036.89,5036.89,60],["2019-04-22",5036.89,5115.59,4984.43,5102.48,4980],["2019-04-23",4984.43,5063.13,4984.43,4984.43,1030],["2019-04-24",4748.32,5115.59,4695.85,5076.24,280],["2019-04-25",5076.24,5076.24,5076.24,5076.24,10],["2019-04-26",5076.24,5076.24,5076.24,5076.24,10],["2019-05-02",5076.24,5076.24,5076.24,5076.24,210],["2019-05-03",5076.24,5102.48,5076.24,5102.48,2070],["2019-05-06",5089.36,5141.83,4984.43,5141.83,5270],["2019-05-07",5102.48,5482.87,5036.89,5404.17,5750],["2019-05-08",5089.36,5325.46,5076.24,5325.46,2910],["2019-05-09",5325.46,5325.46,5273.0,5273.0,30],["2019-05-10",5273.0,5273.0,5273.0,5273.0,10],["2019-05-13",5273.0,5273.0,5273.0,5273.0,30],["2019-05-14",5259.88,5259.88,5246.76,5246.76,140],["2019-05-15",5246.76,5246.76,4971.31,4984.43,1850],["2019-05-16",5233.65,5233.65,4984.43,4984.43,1170],["2019-05-17",4984.43,5063.13,4984.43,5036.89,3260],["2019-05-20",5036.89,5246.76,4984.43,5194.3,1770],["2019-05-21",5050.01,5194.3,5036.89,5194.3,30],["2019-05-22",5194.3,5351.7,5194.3,5299.23,1660],["2019-05-23",5299.23,5299.23,5246.76,5246.76,1030],["2019-05-24",5286.11,5456.63,5246.76,5246.76,1140],["2019-05-27",5246.76,5246.76,5246.76,5246.76,10],["2019-05-28",5246.76,5377.93,5246.76,5246.76,2240],["2019-05-29",5246.76,5364.82,5246.76,5364.82,20],["2019-05-30",5036.89,5456.63,5036.89,5456.63,110],["2019-05-31",5364.82,5364.82,5154.94,5325.46,130],["2019-06-03",5456.63,5456.63,5325.46,5325.46,1580],["2019-06-04",5325.46,5325.46,5325.46,5325.46,4500],["2019-06-05",5299.23,5299.23,4984.43,5286.11,5900],["2019-06-06",5273.0,5273.0,5010.66,5010.66,4120],["2019-06-07",5273.0,5273.0,5023.78,5023.78,50],["2019-06-10",5036.89,5325.46,5036.89,5325.46,220],["2019-06-11",5456.63,5456.63,5456.63,5456.63,30],["2019-06-12",5456.63,5456.63,5456.63,5456.63,0],["2019-06-13",5456.63,5456.63,5456.63,5456.63,10],["2019-06-14",5456.63,5456.63,5089.36,5430.4,50],["2019-06-17",5430.4,5430.4,5404.17,5404.17,30],["2019-06-18",5404.17,5404.17,5404.17,5404.17,10],["2019-06-19",5404.17,5404.17,5404.17,5404.17,40],["2019-06-20",5115.59,5364.82,5115.59,5364.82,40],["2019-06-21",5377.93,5377.93,5194.3,5194.3,13120],["2019-06-24",5246.76,5246.76,5194.3,5246.76,5970],["2019-06-25",5246.76,5246.76,5246.76,5246.76,6510],["2019-06-26",5246.76,5246.76,5168.06,5168.06,11780],["2019-06-27",5220.53,5220.53,5220.53,5220.53,2410],["2019-06-28",5220.53,5220.53,5089.36,5220.53,8520],["2019-07-01",5089.36,5299.23,5089.36,5299.23,90],["2019-07-02",5273.0,5273.0,5273.0,5273.0,10],["2019-07-03",5115.59,5482.87,5115.59,5482.87,670],["2019-07-04",5482.87,5482.87,5273.0,5377.93,270],["2019-07-05",5469.75,5469.75,5286.11,5404.17,2610],["2019-07-08",5364.82,5509.1,5351.7,5509.1,4790],["2019-07-09",5509.1,5509.1,5482.87,5495.98,1560],["2019-07-10",5509.1,5509.1,5456.63,5482.87,3960],["2019-07-11",5482.87,5482.87,5456.63,5482.87,5020],["2019-07-12",5456.63,5509.1,5430.4,5430.4,5470],["2019-07-15",5545.33,5574.06,5545.33,5574.06,2920],["2019-07-16",5574.06,5574.06,5574.06,5574.06,300],["2019-07-17",5545.33,5574.06,5545.33,5574.06,800],["2019-07-18",5545.33,5574.06,5545.33,5545.33,1790],["2019-07-19",5545.33,5602.79,5545.33,5602.79,310],["2019-07-22",5602.79,5631.53,5344.2,5631.53,40],["2019-07-23",5401.67,5602.79,5401.67,5602.79,20],["2019-07-24",5444.77,5717.72,5444.77,5717.72,20],["2019-07-25",5459.13,5617.16,5459.13,5617.16,30],["2019-07-26",5459.13,5631.53,5459.13,5631.53,80],["2019-07-29",5401.67,5631.53,5401.67,5631.53,30],["2019-07-30",5631.53,5631.53,5631.53,5631.53,0],["2019-07-31",5631.53,5631.53,5631.53,5631.53,0],["2019-08-01",5631.53,5631.53,5631.53,5631.53,0],["2019-08-02",5243.64,5602.79,5243.64,5602.79,110],["2019-08-05",5602.79,5976.31,5459.13,5602.79,120],["2019-08-06",5602.79,5602.79,5315.47,5602.79,1020],["2019-08-07",5976.31,5976.31,5976.31,5976.31,60],["2019-08-08",5559.7,5947.58,5559.7,5617.16,1120],["2019-08-09",5559.7,5631.53,5559.7,5631.53,200],["2019-08-12",5631.53,5631.53,5631.53,5631.53,10],["2019-08-13",5631.53,5746.46,5631.53,5717.72,1050],["2019-08-14",5746.46,5803.92,5746.46,5803.92,40],["2019-08-15",5803.92,5803.92,5789.55,5789.55,20],["2019-08-16",5789.55,5789.55,5789.55,5789.55,10],["2019-08-19",5516.6,5516.6,5516.6,5516.6,50],["2019-08-20",5602.79,5602.79,5315.47,5574.06,70],["2019-08-21",5617.16,5617.16,5617.16,5617.16,10],["2019-08-22",5243.64,5602.79,5243.64,5602.79,510],["2019-08-23",5372.94,5602.79,5243.64,5602.79,50],["2019-08-26",5602.79,5602.79,5602.79,5602.79,10],["2019-08-27",5602.79,5602.79,5602.79,5602.79,0],["2019-08-28",5602.79,5602.79,5602.79,5602.79,40],["2019-08-29",5602.79,5602.79,5602.79,5602.79,0],["2019-08-30",5574.06,5631.53,5574.06,5631.53,90],["2019-09-03",5631.53,5631.53,5631.53,5631.53,0],["2019-09-04",5459.13,5545.33,5459.13,5545.33,1050],["2019-09-05",5545.33,5890.12,5545.33,5617.16,90],["2019-09-06",5258.01,5545.33,5258.01,5487.86,880],["2019-09-09",5545.33,5545.33,5329.84,5516.6,30],["2019-09-10",5487.86,5487.86,5487.86,5487.86,120],["2019-09-11",5229.27,5516.6,5114.35,5459.13,2420],["2019-09-12",5487.86,5832.65,5487.86,5832.65,120],["2019-09-13",5832.65,5832.65,5832.65,5832.65,50],["2019-09-16",5430.4,5803.92,5430.4,5803.92,1040],["2019-09-17",5401.67,5401.67,5401.67,5401.67,410],["2019-09-18",5459.13,5459.13,5459.13,5459.13,40],["2019-09-19",5459.13,5818.29,5171.81,5171.81,500],["2019-09-20",5459.13,5487.86,5200.54,5459.13,2340110],["2019-09-23",5746.46,5746.46,5746.46,5746.46,26714],["2019-09-24",5746.46,5746.46,5746.46,5746.46,0],["2019-09-25",5602.79,5688.99,5545.33,5688.99,110],["2019-09-26",5688.99,5688.99,5688.99,5688.99,0],["2019-09-27",5631.53,5660.26,5631.53,5660.26,70],["2019-09-30",5660.26,5660.26,5660.26,5660.26,0],["2019-10-01",5660.26,5660.26,5660.26,5660.26,0],["2019-10-02",5660.26,5746.46,5660.26,5746.46,40],["2019-10-03",5358.57,5688.99,5358.57,5688.99,110],["2019-10-04",5372.94,5674.62,5372.94,5674.62,110],["2019-10-07",6033.78,6033.78,6033.78,6033.78,10],["2019-10-08",5976.31,6321.1,5976.31,6321.1,100],["2019-10-09",6321.1,6321.1,6321.1,6321.1,0],["2019-10-10",6321.1,6321.1,6321.1,6321.1,0],["2019-10-11",6321.1,6321.1,6321.1,6321.1,0],["2019-10-14",6321.1,6321.1,6321.1,6321.1,0],["2019-10-15",6321.1,6321.1,6321.1,6321.1,0],["2019-10-16",6321.1,6321.1,6321.1,6321.1,0],["2019-10-17",5890.12,6292.37,5890.12,6292.37,290],["2019-10-18",6292.37,6292.37,6292.37,6292.37,0],["2019-10-21",6292.37,6292.37,5890.12,6119.97,2020],["2019-10-22",5746.46,6119.97,5746.46,6119.97,6340],["2019-10-23",5746.46,6321.1,5746.46,6321.1,1030],["2019-10-24",5918.85,5918.85,5918.85,5918.85,120],["2019-10-25",6033.78,6033.78,5890.12,5890.12,20],["2019-10-28",5746.46,5746.46,5631.53,5631.53,7240],["2019-10-29",5832.65,5832.65,5832.65,5832.65,10],["2019-10-30",5746.46,5746.46,5746.46,5746.46,1000],["2019-10-31",5459.13,5746.46,5459.13,5746.46,1030],["2019-11-01",6148.71,6148.71,5746.46,5746.46,20],["2019-11-04",5372.94,5688.99,5344.2,5660.26,3250],["2019-11-05",5301.1,5688.99,5272.37,5660.26,3340],["2019-11-06",5315.47,5631.53,5272.37,5459.13,12890],["2019-11-07",5631.53,5631.53,5258.01,5258.01,60],["2019-11-08",5258.01,5444.77,5258.01,5444.77,160],["2019-11-11",5286.74,5645.89,5286.74,5645.89,390],["2019-11-12",5258.01,5602.79,5258.01,5602.79,930],["2019-11-13",5214.91,5214.91,5214.91,5214.91,520],["2019-11-14",5243.64,5315.47,5229.27,5315.47,610],["2019-11-15",5315.47,5315.47,5315.47,5315.47,2130],["2019-11-18",5315.47,5315.47,5315.47,5315.47,2230],["2019-11-19",4999.42,5315.47,4999.42,5315.47,20],["2019-11-20",5315.47,5315.47,5315.47,5315.47,100],["2019-11-21",4999.42,5459.13,4999.42,5459.13,20],["2019-11-22",5099.98,5372.94,5099.98,5372.94,20],["2019-11-25",5056.88,5315.47,5056.88,5315.47,20],["2019-11-26",5071.25,5301.1,5071.25,5301.1,20],["2019-11-27",5099.98,5301.1,5099.98,5301.1,30],["2019-11-28",5085.61,5401.67,5085.61,5401.67,20],["2019-11-29",5114.35,5387.3,5114.35,5387.3,20],["2019-12-02",5085.61,5602.79,5085.61,5602.79,60],["2019-12-03",5315.47,5459.13,5315.47,5459.13,1110],["2019-12-04",5315.47,5401.67,5315.47,5401.67,770],["2019-12-05",5516.6,5516.6,5516.6,5516.6,20],["2019-12-06",5143.08,5459.13,5143.08,5459.13,30],["2019-12-09",5459.13,5574.06,5459.13,5545.33,70],["2019-12-10",5545.33,5602.79,5516.6,5516.6,40],["2019-12-11",5315.47,5459.13,5315.47,5459.13,14010],["2019-12-12",5459.13,5459.13,5459.13,5459.13,10],["2019-12-13",5459.13,5574.06,5200.54,5459.13,200],["2019-12-16",5459.13,5459.13,5459.13,5459.13,0],["2019-12-17",5516.6,5516.6,5516.6,5516.6,20],["2019-12-18",5516.6,5516.6,5344.2,5459.13,620],["2019-12-19",5114.35,5459.13,5114.35,5459.13,20],["2019-12-20",5416.03,5459.13,5416.03,5459.13,2410],["2019-12-23",5416.03,5416.03,5416.03,5416.03,4990],["2019-12-24",5416.03,5459.13,5056.88,5401.67,100],["2019-12-25",5401.67,5401.67,5401.67,5401.67,10],["2019-12-26",5114.35,5401.67,5114.35,5401.67,810],["2019-12-27",5401.67,5401.67,5401.67,5401.67,0],["2019-12-30",5459.13,5574.06,5459.13,5574.06,50],["2019-12-31",5186.18,5574.06,5186.18,5574.06,350],["2020-01-02",5214.91,5430.4,5214.91,5430.4,20],["2020-01-03",5574.06,5574.06,5459.13,5459.13,20],["2020-01-06",5459.13,5459.13,5459.13,5459.13,0],["2020-01-07",5114.35,5459.13,5114.35,5459.13,230],["2020-01-08",5459.13,5459.13,5401.67,5459.13,1020],["2020-01-09",5401.67,5430.4,5401.67,5430.4,2120],["2020-01-10",5574.06,5574.06,5574.06,5574.06,10],["2020-01-13",5574.06,5574.06,5574.06,5574.06,10],["2020-01-14",5559.7,5717.72,5186.18,5717.72,5030],["2020-01-15",5717.72,5890.12,5717.72,5890.12,20],["2020-01-16",5890.12,5890.12,5890.12,5890.12,0],["2020-01-17",5890.12,5890.12,5890.12,5890.12,0],["2020-01-20",5746.46,5746.46,5602.79,5746.46,10230],["2020-01-21",5602.79,5602.79,5459.13,5574.06,10250],["2020-01-22",5574.06,5574.06,5574.06,5574.06,450],["2020-01-30",5574.06,5574.06,5574.06,5574.06,20],["2020-01-31",5574.06,5574.06,5459.13,5574.06,4090],["2020-02-03",5315.47,5516.6,5315.47,5516.6,5010],["2020-02-04",5602.79,5602.79,5602.79,5602.79,10],["2020-02-05",5602.79,5602.79,5459.13,5459.13,510],["2020-02-06",5602.79,5602.79,5459.13,5574.06,5040],["2020-02-07",5459.13,5574.06,5459.13,5574.06,5050],["2020-02-10",5574.06,5574.06,5574.06,5574.06,10],["2020-02-11",5574.06,5574.06,5574.06,5574.06,10],["2020-02-12",5574.06,5574.06,5574.06,5574.06,0],["2020-02-13",5401.67,5574.06,5401.67,5574.06,20],["2020-02-14",5574.06,5574.06,5574.06,5574.06,0],["2020-02-17",5459.13,5574.06,5459.13,5574.06,2020],["2020-02-18",5631.53,5631.53,5459.13,5459.13,910],["2020-02-19",5574.06,5574.06,5459.13,5516.6,1200],["2020-02-20",5574.06,5574.06,5574.06,5574.06,10],["2020-02-21",5401.67,5401.67,5401.67,5401.67,1080],["2020-02-24",5574.06,5574.06,5559.7,5559.7,60],["2020-02-25",5559.7,5559.7,5559.7,5559.7,0],["2020-02-26",5559.7,5559.7,5559.7,5559.7,0],["2020-02-27",5559.7,5559.7,5559.7,5559.7,0],["2020-02-28",5602.79,5602.79,5602.79,5602.79,20],["2020-03-02",5602.79,5602.79,5602.79,5602.79,0],["2020-03-03",5602.79,5602.79,5602.79,5602.79,20],["2020-03-04",5574.06,5574.06,5516.6,5516.6,20],["2020-03-05",5516.6,5516.6,5516.6,5516.6,0],["2020-03-06",5516.6,5516.6,5459.13,5516.6,1190],["2020-03-09",5574.06,5574.06,5315.47,5545.33,150],["2020-03-10",5344.2,5516.6,5315.47,5516.6,1960],["2020-03-11",5890.12,5890.12,5171.81,5516.6,10320],["2020-03-12",5516.6,5516.6,5516.6,5516.6,20],["2020-03-13",5459.13,5459.13,5143.08,5459.13,1700],["2020-03-16",5602.79,5602.79,5099.98,5574.06,50],["2020-03-17",5602.79,5602.79,5574.06,5602.79,170],["2020-03-18",5487.86,5545.33,5487.86,5545.33,100],["2020-03-19",5588.43,5631.53,5171.81,5487.86,10340],["2020-03-20",5171.81,5459.13,5171.81,5459.13,60],["2020-03-23",5545.33,5545.33,5085.61,5430.4,330],["2020-03-24",5516.6,5516.6,5056.88,5372.94,30],["2020-03-25",5459.13,5459.13,5459.13,5459.13,10],["2020-03-26",5574.06,5602.79,5530.96,5530.96,30],["2020-03-27",5530.96,5530.96,5530.96,5530.96,0],["2020-03-30",5530.96,5530.96,5157.44,5157.44,140],["2020-03-31",5157.44,5430.4,5157.44,5430.4,30],["2020-04-01",5459.13,5803.92,5459.13,5459.13,90],["2020-04-03",5085.61,5459.13,5085.61,5459.13,850],["2020-04-06",5171.81,5459.13,5171.81,5459.13,550],["2020-04-07",5459.13,5459.13,5459.13,5459.13,20],["2020-04-08",5459.13,5459.13,5459.13,5459.13,20],["2020-04-09",5430.4,5459.13,5430.4,5459.13,2130],["2020-04-10",5459.13,5459.13,5459.13,5459.13,0],["2020-04-13",5487.86,5516.6,5487.86,5516.6,20],["2020-04-14",5171.81,5746.46,5171.81,5746.46,310],["2020-04-15",5487.86,5602.79,5487.86,5602.79,3140],["2020-04-16",5214.91,5602.79,5214.91,5459.13,4110],["2020-04-17",5717.72,5717.72,5516.6,5688.99,870],["2020-04-20",5372.94,6076.88,5372.94,6076.88,234610],["2020-04-21",6076.88,6464.76,6076.88,6091.24,44700],["2020-04-22",5688.99,6062.51,5688.99,6033.78,1730],["2020-04-23",5760.82,6033.78,5660.26,5660.26,1840],["2020-04-24",5890.12,5890.12,5272.37,5372.94,20480],["2020-04-27",5329.84,5746.46,5329.84,5688.99,11620],["2020-04-28",5459.13,5890.12,5344.2,5344.2,870],["2020-04-29",5344.2,5516.6,5344.2,5516.6,3390],["2020-05-04",5286.74,5286.74,5286.74,5286.74,1200],["2020-05-05",5574.06,5574.06,5430.4,5430.4,90],["2020-05-06",5401.67,5459.13,5401.67,5401.67,7060],["2020-05-07",5401.67,5459.13,5372.94,5459.13,3480],["2020-05-08",5459.13,5631.53,5344.2,5344.2,2260],["2020-05-11",5459.13,5459.13,5344.2,5344.2,210],["2020-05-12",5344.2,5487.86,5344.2,5487.86,70],["2020-05-13",5602.79,5746.46,5459.13,5459.13,9080],["2020-05-14",5459.13,5459.13,5459.13,5459.13,7650],["2020-05-15",5416.03,5459.13,5315.47,5430.4,1750],["2020-05-18",5229.27,5516.6,5229.27,5272.37,1260],["2020-05-19",5315.47,5559.7,5315.47,5459.13,770],["2020-05-20",5459.13,5459.13,5229.27,5258.01,450],["2020-05-21",5315.47,5401.67,5258.01,5286.74,6720],["2020-05-22",5286.74,5372.94,5286.74,5372.94,9620],["2020-05-25",5387.3,5602.79,5329.84,5459.13,2740],["2020-05-26",5574.06,5574.06,5344.2,5545.33,2760],["2020-05-27",5459.13,5545.33,5344.2,5344.2,2880],["2020-05-28",5344.2,5545.33,5315.47,5315.47,2140],["2020-05-29",5430.4,5516.6,5315.47,5315.47,720],["2020-06-01",5315.47,5329.84,5315.47,5329.84,610],["2020-06-02",5516.6,5516.6,5444.77,5459.13,2770],["2020-06-03",5459.13,5459.13,5459.13,5459.13,3200],["2020-06-04",5545.33,5602.79,5344.2,5344.2,1020],["2020-06-05",5344.2,5717.72,5344.2,5459.13,7800],["2020-06-08",5832.65,5832.65,5459.13,5459.13,10850],["2020-06-09",5832.65,5832.65,5746.46,5746.46,20],["2020-06-10",5746.46,5746.46,5459.13,5459.13,40],["2020-06-11",5631.53,5631.53,5459.13,5459.13,9510],["2020-06-12",5344.2,5459.13,5344.2,5372.94,1250],["2020-06-15",5315.47,5416.03,5315.47,5416.03,5310],["2020-06-16",5459.13,5459.13,5430.4,5430.4,1240],["2020-06-17",5430.4,5430.4,5430.4,5430.4,0],["2020-06-18",5344.2,5746.46,5344.2,5631.53,9040],["2020-06-19",5372.94,5459.13,5372.94,5459.13,7000],["2020-06-22",5473.5,5473.5,5344.2,5344.2,390],["2020-06-23",5473.5,5516.6,5358.57,5358.57,3610],["2020-06-24",5430.4,5430.4,5430.4,5430.4,10],["2020-06-25",5430.4,5430.4,5430.4,5430.4,0],["2020-06-26",5430.4,5430.4,5344.2,5344.2,1220],["2020-06-29",5344.2,5344.2,4970.68,5301.1,14670],["2020-06-30",5013.78,5143.08,4941.95,4941.95,36580],["2020-07-01",4941.95,5171.81,4597.16,5171.81,129590],["2020-07-02",4827.02,5071.25,4812.66,4812.66,71710],["2020-07-03",5028.15,5028.15,4597.16,4841.39,12180],["2020-07-06",4611.53,4841.39,4568.43,4740.83,11170],["2020-07-07",4740.83,4740.83,4597.16,4611.53,8580],["2020-07-08",4683.36,4798.29,4683.36,4755.19,5270],["2020-07-09",4783.92,4783.92,4755.19,4769.56,4650],["2020-07-10",4769.56,4812.66,4712.09,4726.46,14000],["2020-07-13",4827.02,4827.02,4726.46,4726.46,3650],["2020-07-14",4740.83,4755.19,4726.46,4755.19,2240],["2020-07-15",4755.19,4755.19,4726.46,4755.19,1480],["2020-07-16",4726.46,4769.56,4726.46,4740.83,1190],["2020-07-17",4740.83,4740.83,4712.09,4712.09,1830],["2020-07-20",4712.09,4726.46,4712.09,4712.09,5310],["2020-07-21",4712.09,4712.09,4712.09,4712.09,2350],["2020-07-22",4712.09,4712.09,4654.63,4712.09,2780],["2020-07-23",4568.43,4712.09,4568.43,4697.73,2240],["2020-07-24",4597.16,4597.16,4482.23,4568.43,8390],["2020-07-27",4266.74,4396.04,4266.74,4309.84,5740],["2020-07-28",4309.84,4482.23,4309.84,4482.23,120],["2020-07-29",4309.84,4309.84,4194.91,4309.84,10690],["2020-07-30",4424.77,4424.77,4309.84,4309.84,60],["2020-07-31",4281.11,4439.14,4281.11,4324.21,7800],["2020-08-03",4453.5,4496.6,4367.31,4496.6,2240],["2020-08-04",4597.16,4668.99,4597.16,4668.99,5410],["2020-08-05",4712.09,4769.56,4597.16,4668.99,27170],["2020-08-06",4726.46,4726.46,4597.16,4668.99,14490],["2020-08-07",4668.99,4668.99,4654.63,4668.99,8580],["2020-08-10",4668.99,4740.83,4654.63,4683.36,4280],["2020-08-11",4683.36,4683.36,4668.99,4683.36,1310],["2020-08-12",4654.63,4683.36,4654.63,4668.99,5560],["2020-08-13",4668.99,4668.99,4625.9,4668.99,12780],["2020-08-14",4640.26,4668.99,4640.26,4668.99,1000],["2020-08-17",4668.99,4683.36,4625.9,4668.99,7020],["2020-08-18",4668.99,4683.36,4668.99,4668.99,77170],["2020-08-19",4683.36,4985.05,4683.36,4985.05,44030],["2020-08-20",4985.05,5157.44,4941.95,4999.42,25410],["2020-08-21",4999.42,5099.98,4941.95,5099.98,7510],["2020-08-24",5099.98,5229.27,5056.88,5171.81,13710],["2020-08-25",5171.81,5171.81,4941.95,5056.88,9540],["2020-08-26",5056.88,5085.61,4970.68,5056.88,3600],["2020-08-27",4970.68,5085.61,4941.95,5056.88,7860],["2020-08-28",5114.35,5114.35,4956.32,5071.25,9050],["2020-08-31",5416.03,5416.03,5416.03,5416.03,26950],["2020-09-01",5789.55,5789.55,5789.55,5789.55,26300],["2020-09-03",6191.81,6191.81,5976.31,6033.78,108990],["2020-09-04",5645.89,5760.82,5631.53,5746.46,45110],["2020-09-07",5890.12,5890.12,5602.79,5688.99,14260],["2020-09-08",5574.06,5688.99,5344.2,5674.62,14060],["2020-09-09",5660.26,5660.26,5401.67,5574.06,13870],["2020-09-10",5688.99,5688.99,5459.13,5602.79,4930],["2020-09-11",5602.79,5602.79,5530.96,5559.7,8390],["2020-09-14",5530.96,5574.06,5430.4,5574.06,12230],["2020-09-15",5559.7,5588.43,5459.13,5559.7,19780],["2020-09-16",5574.06,5574.06,5459.13,5545.33,2040],["2020-09-17",5545.33,5602.79,5459.13,5588.43,9580],["2020-09-18",5545.33,5588.43,5516.6,5516.6,1510],["2020-09-21",5516.6,5588.43,5516.6,5516.6,1960],["2020-09-22",5315.47,5559.7,5315.47,5530.96,4750],["2020-09-23",5487.86,5545.33,5487.86,5545.33,3650],["2020-09-24",5545.33,5545.33,5487.86,5545.33,7580],["2020-09-25",5487.86,5574.06,5200.54,5545.33,4440],["2020-09-28",5459.13,5487.86,5344.2,5487.86,5960],["2020-09-29",5487.86,5487.86,5401.67,5430.4,5600],["2020-09-30",5487.86,5487.86,5286.74,5487.86,7400],["2020-10-01",5545.33,5545.33,5487.86,5545.33,9960],["2020-10-02",5430.4,5545.33,5430.4,5530.96,3330],["2020-10-05",5516.6,5516.6,5459.13,5516.6,3480],["2020-10-06",5545.33,5545.33,5430.4,5530.96,3070],["2020-10-07",5530.96,5746.46,5530.96,5717.72,26110],["2020-10-08",5717.72,5717.72,5574.06,5631.53,5630],["2020-10-09",5617.16,5660.26,5602.79,5660.26,2790],["2020-10-12",5617.16,5660.26,5602.79,5631.53,7570],["2020-10-13",5631.53,5631.53,5487.86,5574.06,4620],["2020-10-14",5574.06,5574.06,5229.27,5559.7,4040],["2020-10-15",5459.13,5545.33,5171.81,5487.86,5490],["2020-10-16",5530.96,5530.96,5200.54,5459.13,1770],["2020-10-19",5688.99,5688.99,5688.99,5688.99,0],["2020-10-20",5688.99,5688.99,5430.4,5530.96,8390],["2020-10-21",5530.96,5530.96,5459.13,5502.23,3030],["2020-10-22",5545.33,5545.33,5344.2,5516.6,120],["2020-10-23",5545.33,5545.33,5459.13,5516.6,490],["2020-10-26",5372.94,5430.4,5344.2,5344.2,42440],["2020-10-27",5344.2,5530.96,5344.2,5344.2,1470],["2020-10-28",5344.2,5430.4,5315.47,5315.47,780],["2020-10-29",5530.96,5530.96,5200.54,5530.96,9750],["2020-10-30",5229.27,5530.96,5229.27,5516.6,2720],["2020-11-02",5732.09,5732.09,5372.94,5372.94,3100],["2020-11-03",5545.33,5545.33,5315.47,5444.77,10740],["2020-11-04",5516.6,5516.6,5229.27,5430.4,2030],["2020-11-05",5430.4,5602.79,5358.57,5588.43,32260],["2020-11-06",5631.53,5732.09,5516.6,5602.79,16940],["2020-11-09",5559.7,5602.79,5459.13,5602.79,19280],["2020-11-10",5516.6,5574.06,5430.4,5516.6,11650],["2020-11-11",5487.86,5487.86,5229.27,5459.13,25440],["2020-11-12",5401.67,5444.77,5372.94,5430.4,5390],["2020-11-13",5358.57,5430.4,5344.2,5372.94,38630],["2020-11-16",5372.94,5747.79,5372.94,5747.79,46280],["2020-11-17",6143.47,6143.47,6039.35,6143.47,82930],["2020-11-18",6455.85,6518.33,6414.2,6414.2,48610],["2020-11-19",6414.2,6414.2,6039.35,6164.3,55330],["2020-11-20",6081.0,6081.0,5956.04,6018.52,50660],["2020-11-23",5747.79,5997.7,5747.79,5831.09,55660],["2020-11-24",5831.09,5831.09,5747.79,5810.27,35670],["2020-11-25",5810.27,5810.27,5789.44,5810.27,7640],["2020-11-26",5664.49,5810.27,5664.49,5810.27,21320],["2020-11-27",5810.27,5914.39,5747.79,5831.09,28080],["2020-11-30",5831.09,5914.39,5789.44,5914.39,33310],["2020-12-01",6000.74,6000.74,5871.22,5957.56,7660],["2020-12-02",5957.56,6087.08,5957.56,6087.08,72990],["2020-12-03",6087.08,6259.76,6065.49,6151.83,40770],["2020-12-04",6238.17,6238.17,6043.91,6151.83,17290],["2020-12-07",6130.25,6151.83,6000.74,6000.74,116030],["2020-12-08",6022.32,6087.08,6000.74,6087.08,306210],["2020-12-09",6087.08,6087.08,6000.74,6022.32,21920],["2020-12-10",6022.32,6022.32,5828.05,5828.05,32300],["2020-12-11",5828.05,5979.15,5612.2,5612.2,116540],["2020-12-14",5957.56,6000.74,5741.71,6000.74,109400],["2020-12-15",6087.08,6259.76,6087.08,6195.0,113700],["2020-12-16",6195.0,6259.76,6130.25,6173.42,29080],["2020-12-17",6043.91,6151.83,6000.74,6000.74,28420],["2020-12-18",6000.74,6130.25,6000.74,6043.91,30230],["2020-12-21",6130.25,6130.25,6000.74,6022.32,48010],["2020-12-22",6022.32,6216.59,5979.15,6108.66,33480],["2020-12-23",6108.66,6173.42,6108.66,6108.66,32970],["2020-12-24",6195.0,6195.0,6000.74,6043.91,20670],["2020-12-25",6043.91,6130.25,6043.91,6130.25,19010],["2020-12-28",6130.25,6173.42,6087.08,6130.25,61390],["2020-12-29",6130.25,6130.25,6065.49,6087.08,8240],["2020-12-30",6130.25,6151.83,6108.66,6130.25,22480],["2020-12-31",6151.83,6432.44,6087.08,6389.27,65610],["2021-01-04",6475.61,6820.98,6475.61,6820.98,85400],["2021-01-05",7295.86,7295.86,7080.0,7295.86,158600],["2021-01-06",7705.98,7705.98,7339.03,7425.37,81800],["2021-01-07",7123.18,7425.37,7123.18,7231.1,66800],["2021-01-08",7231.1,7339.03,7166.35,7187.93,32500],["2021-01-11",7425.37,7425.37,6907.32,7123.18,79400],["2021-01-12",6993.66,7123.18,6993.66,7080.0,30700],["2021-01-13",7080.0,7080.0,6820.98,6950.49,84700],["2021-01-14",6864.15,6907.32,6864.15,6907.32,27300],["2021-01-15",6907.32,6907.32,6799.39,6842.57,72800],["2021-01-18",6907.32,6993.66,6820.98,6972.08,28100],["2021-01-19",6864.15,6864.15,6497.2,6497.2,45000],["2021-01-20",6497.2,6583.54,6216.59,6432.44,38600],["2021-01-21",6540.37,6691.47,6518.78,6648.3,30100],["2021-01-22",6497.2,6561.96,6389.27,6497.2,87800],["2021-01-25",6087.08,6518.78,6087.08,6389.27,37200],["2021-01-26",6346.1,6346.1,6108.66,6130.25,84700],["2021-01-27",6087.08,6216.59,6087.08,6087.08,58800],["2021-01-28",5698.54,5957.56,5676.95,5676.95,110900],["2021-01-29",5525.86,5935.98,5439.52,5914.39,44300],["2021-02-01",6130.25,6130.25,5871.22,5914.39,84600],["2021-02-02",5914.39,6000.74,5828.05,5957.56,35700],["2021-02-03",5957.56,6130.25,5914.39,6043.91,93300],["2021-02-04",6173.42,6173.42,6043.91,6130.25,23100],["2021-02-05",6173.42,6216.59,6043.91,6043.91,31200],["2021-02-08",6043.91,6216.59,6000.74,6043.91,35000],["2021-02-09",6043.91,6216.59,6022.32,6130.25,31400],["2021-02-17",6173.42,6259.76,6108.66,6259.76,37900],["2021-02-18",6475.61,6583.54,6259.76,6432.44,72300],["2021-02-19",6475.61,6518.78,6367.69,6432.44,68900],["2021-02-22",6432.44,6605.13,6432.44,6583.54,66800],["2021-02-23",6583.54,6583.54,6540.37,6561.96,23600],["2021-02-24",6561.96,6561.96,6454.03,6475.61,20400],["2021-02-25",6561.96,6734.64,6454.03,6691.47,53900],["2021-02-26",6691.47,6691.47,6561.96,6626.71,33300],["2021-03-01",6626.71,6648.3,6518.78,6583.54,42900],["2021-03-02",6583.54,6669.88,6561.96,6626.71,68000],["2021-03-03",6648.3,7015.25,6626.71,6993.66,178400],["2021-03-04",7123.18,7274.27,6820.98,6820.98,129400],["2021-03-05",6907.32,6993.66,6885.74,6993.66,66500],["2021-03-08",7036.83,7036.83,6820.98,6864.15,103150],["2021-03-09",6820.98,6950.49,6799.39,6907.32,36000],["2021-03-10",6950.49,6993.66,6907.32,6993.66,81700],["2021-03-11",7036.83,7080.0,6993.66,6993.66,30000],["2021-03-12",6993.66,6993.66,6907.32,6907.32,34800],["2021-03-15",6907.32,7295.86,6885.74,7252.69,144100],["2021-03-16",7295.86,7554.88,7209.52,7468.54,182700],["2021-03-17",7468.54,7813.91,7468.54,7792.32,242800],["2021-03-18",8202.44,8202.44,7878.66,7921.83,86200],["2021-03-19",7727.57,7921.83,7641.22,7921.83,113100],["2021-03-22",7986.59,7986.59,7684.4,7770.74,91500],["2021-03-23",7835.49,7835.49,7598.05,7598.05,64000],["2021-03-24",7598.05,7598.05,7252.69,7533.3,57800],["2021-03-25",7511.71,7598.05,7339.03,7339.03,68800],["2021-03-26",7468.54,7468.54,7209.52,7339.03,89100],["2021-03-29",7468.54,7468.54,7339.03,7446.96,18500],["2021-03-30",7446.96,7446.96,7295.86,7295.86,52900],["2021-03-31",7295.86,7511.71,7295.86,7403.79,46700],["2021-04-01",7425.37,7468.54,7295.86,7360.61,46300],["2021-04-02",7425.37,7468.54,7339.03,7403.79,63200],["2021-04-05",7425.37,7425.37,7295.86,7360.61,48400],["2021-04-06",7209.52,7382.2,7209.52,7252.69,50600],["2021-04-07",7252.69,7252.69,7166.35,7252.69,46800],["2021-04-08",7209.52,7339.03,7209.52,7209.52,60000],["2021-04-09",7360.61,7360.61,7252.69,7295.86,35100],["2021-04-12",7317.44,7317.44,7274.27,7295.86,48000],["2021-04-13",7295.86,7295.86,7123.18,7123.18,67400],["2021-04-14",6993.66,7209.52,6993.66,7166.35,58900],["2021-04-15",7274.27,7295.86,7166.35,7252.69,19700],["2021-04-16",7295.86,7295.86,6993.66,7123.18,27700],["2021-04-19",7058.42,7058.42,6907.32,6993.66,36300],["2021-04-20",6993.66,7080.0,6907.32,7015.25,44500],["2021-04-22",6972.08,6972.08,6777.81,6820.98,31500],["2021-04-23",6734.64,6777.81,6475.61,6777.81,29300],["2021-04-26",6907.32,6907.32,6561.96,6777.81,15200],["2021-04-27",6583.54,6734.64,6518.78,6691.47,24500],["2021-04-28",6561.96,6756.22,6518.78,6561.96,20700],["2021-04-29",6583.54,6583.54,6475.61,6561.96,14800],["2021-05-04",6691.47,6691.47,6475.61,6626.71,19100],["2021-05-05",6626.71,6799.39,6540.37,6777.81,35000],["2021-05-06",6691.47,6777.81,6605.13,6669.88,50200],["2021-05-07",6648.3,6648.3,6518.78,6561.96,21200],["2021-05-10",6475.61,6475.61,6259.76,6346.1,41300],["2021-05-11",6302.93,6389.27,6302.93,6324.52,76400],["2021-05-12",6324.52,6454.03,6259.76,6454.03,48700],["2021-05-13",6432.44,6540.37,6432.44,6518.78,17600],["2021-05-14",6540.37,6561.96,6389.27,6432.44,23200],["2021-05-17",6432.44,6518.78,6389.27,6454.03,26800],["2021-05-18",6389.27,6432.44,6346.1,6346.1,42100],["2021-05-19",6454.03,6475.61,6216.59,6216.59,37500],["2021-05-20",6346.1,6389.27,6195.0,6216.59,27400],["2021-05-21",6216.59,6216.59,6130.25,6216.59,14300],["2021-05-24",6259.76,6432.44,6216.59,6302.93,11600],["2021-05-25",6302.93,6475.61,6302.93,6475.61,22100],["2021-05-26",6475.61,6475.61,6346.1,6389.27,18700],["2021-05-27",6389.27,6389.27,6216.59,6238.17,123600],["2021-05-28",6238.17,6346.1,6173.42,6259.76,22400],["2021-05-31",6259.76,6281.35,6173.42,6259.76,19000],["2021-06-01",6238.17,6259.76,6173.42,6216.59,19200],["2021-06-02",6216.59,6346.1,6173.42,6346.1,28500],["2021-06-03",6216.59,6432.44,6216.59,6410.86,24400],["2021-06-04",6432.44,6432.44,6346.1,6410.86,34100],["2021-06-07",6410.86,6475.61,6389.27,6389.27,34700],["2021-06-08",6389.27,6410.86,6324.52,6346.1,20700],["2021-06-09",6346.1,6389.27,6324.52,6389.27,31800],["2021-06-10",6389.27,6410.86,6259.76,6410.86,35000],["2021-06-11",6410.86,6475.61,6324.52,6432.44,33900],["2021-06-14",6389.27,6454.03,6346.1,6454.03,62800],["2021-06-15",6454.03,6475.61,6324.52,6324.52,37400],["2021-06-16",6346.1,6756.22,6324.52,6756.22,148000],["2021-06-17",6950.49,6950.49,6691.47,6691.47,109200],["2021-06-18",6648.3,6820.98,6648.3,6777.81,139200],["2021-06-21",6777.81,6842.57,6691.47,6777.81,82100],["2021-06-22",6756.22,6777.81,6713.05,6777.81,85500],["2021-06-23",6820.98,6820.98,6605.13,6691.47,57000],["2021-06-24",6648.3,6648.3,6346.1,6540.37,42400],["2021-06-25",6475.61,6691.47,6475.61,6648.3,26900],["2021-06-28",6648.3,6691.47,6561.96,6691.47,29700],["2021-06-29",6648.3,6734.64,6605.13,6648.3,52200],["2021-06-30",6648.3,6669.88,6605.13,6669.88,12700],["2021-07-01",6648.3,6691.47,6583.54,6669.88,30000],["2021-07-02",6691.47,7123.18,6669.88,7123.18,315200],["2021-07-05",7187.93,7339.03,6993.66,7036.83,135000],["2021-07-06",7123.18,7123.18,6777.81,6777.81,33900],["2021-07-07",6454.03,6713.05,6346.1,6561.96,111600],["2021-07-08",6691.47,6691.47,6432.44,6497.2,53000],["2021-07-09",6475.61,6518.78,6346.1,6346.1,55900],["2021-07-12",6389.27,6389.27,5914.39,5935.98,109000],["2021-07-13",5935.98,6065.49,5828.05,6022.32,77100],["2021-07-14",6043.91,6216.59,5914.39,6173.42,26800],["2021-07-15",6195.0,6216.59,6130.25,6216.59,14800],["2021-07-16",6151.83,6173.42,6022.32,6130.25,52400],["2021-07-19",6000.74,6022.32,5828.05,5914.39,49400],["2021-07-20",6000.74,6000.74,5741.71,6000.74,32300],["2021-07-21",5892.81,6108.66,5892.81,6043.91,23400],["2021-07-22",6022.32,6173.42,5935.98,6173.42,56400],["2021-07-23",6173.42,6216.59,5957.56,6108.66,68300],["2021-07-26",6087.08,6087.08,5871.22,6043.91,56100],["2021-07-27",5957.56,6043.91,5892.81,5914.39,35700],["2021-07-28",5892.81,5957.56,5871.22,5914.39,46900],["2021-07-29",5914.39,5957.56,5871.22,5914.39,34400],["2021-07-30",5892.81,6043.91,5828.05,5935.98,51900],["2021-08-02",5892.81,6043.91,5871.22,6022.32,47000],["2021-08-03",6000.74,6173.42,6000.74,6173.42,50800],["2021-08-04",6173.42,6281.35,6130.25,6281.35,32200],["2021-08-05",6259.76,6389.27,6259.76,6389.27,40800],["2021-08-06",6389.27,6475.61,6302.93,6389.27,29200],["2021-08-09",6432.44,6691.47,6432.44,6540.37,202100],["2021-08-10",6626.71,6691.47,6561.96,6626.71,59400],["2021-08-11",6648.3,6669.88,6540.37,6583.54,27700],["2021-08-12",6561.96,6561.96,6475.61,6518.78,58100],["2021-08-13",6518.78,6540.37,6432.44,6432.44,51600],["2021-08-16",6475.61,6561.96,6432.44,6561.96,36900],["2021-08-17",6605.13,6669.88,6561.96,6648.3,77900],["2021-08-18",6691.47,6756.22,6691.47,6734.64,73400],["2021-08-19",6734.64,6777.81,6648.3,6713.05,50200],["2021-08-20",6713.05,6734.64,6561.96,6605.13,91900],["2021-08-23",6475.61,6518.78,6389.27,6518.78,49900],["2021-08-24",6410.86,6561.96,6346.1,6497.2,36400],["2021-08-25",6389.27,6497.2,6346.1,6497.2,51800],["2021-08-26",6497.2,6605.13,6497.2,6497.2,13500],["2021-08-27",6497.2,6518.78,6410.86,6454.03,16100],["2021-08-30",6518.78,6713.05,6518.78,6713.05,84300],["2021-08-31",6734.64,6907.32,6713.05,6777.81,126700],["2021-09-01",6800.1,6911.58,6800.1,6866.99,39700],["2021-09-06",7134.54,7134.54,6911.58,7112.24,102700],["2021-09-07",7089.95,7089.95,6822.4,6866.99,92800],["2021-09-08",6733.22,6866.99,6733.22,6777.81,35400],["2021-09-09",6733.22,7023.06,6733.22,6844.7,40800],["2021-09-10",6844.7,6866.99,6800.1,6822.4,30300],["2021-09-13",6889.29,6889.29,6822.4,6822.4,40200],["2021-09-14",6755.51,6844.7,6710.92,6733.22,62400],["2021-09-15",6822.4,6956.17,6733.22,6956.17,37000],["2021-09-16",7067.65,7112.24,6777.81,6956.17,42800],["2021-09-17",6956.17,7023.06,6911.58,7000.76,35300],["2021-09-20",7000.76,7468.97,6911.58,7201.42,191900],["2021-09-21",7201.42,7535.85,7201.42,7535.85,157600],["2021-09-22",7625.04,7914.88,7580.44,7825.69,233800],["2021-09-23",7847.99,7847.99,7535.85,7535.85,151000],["2021-09-24",7446.67,7491.26,7268.31,7357.49,62600],["2021-09-27",7357.49,7357.49,7000.76,7089.95,81100],["2021-09-28",7089.95,7290.6,6956.17,7246.01,35800],["2021-09-29",7223.72,7580.44,7134.54,7402.08,54000],["2021-09-30",7402.08,7491.26,7357.49,7402.08,30600],["2021-10-01",7402.08,7781.1,7379.79,7736.51,168100],["2021-10-04",7781.1,7781.1,7580.44,7714.22,115000],["2021-10-05",7937.17,7937.17,7625.04,7825.69,99100],["2021-10-06",7825.69,7870.29,7625.04,7870.29,99800],["2021-10-07",7870.29,7892.58,7714.22,7870.29,65900],["2021-10-08",8004.06,8004.06,7803.4,7870.29,93700],["2021-10-11",7892.58,7892.58,7758.81,7847.99,83400],["2021-10-12",7847.99,7847.99,7669.63,7847.99,50800],["2021-10-13",7803.4,8115.53,7803.4,8115.53,149200],["2021-10-14",8204.72,8204.72,8026.35,8070.94,50900],["2021-10-15",8026.35,8115.53,7981.76,8115.53,95100],["2021-10-18",8182.42,8182.42,8137.83,8160.13,67600],["2021-10-19",8160.13,8204.72,7981.76,8204.72,45600],["2021-10-20",8227.01,8383.08,8093.24,8360.78,135900],["2021-10-21",8383.08,8606.03,8271.6,8561.44,76300],["2021-10-22",8561.44,8628.33,8405.38,8628.33,64700],["2021-10-25",8472.26,8606.03,8383.08,8405.38,52500],["2021-10-26",8405.38,8606.03,8405.38,8516.85,34600],["2021-10-27",8695.22,9096.53,8695.22,9096.53,113400],["2021-10-28",9274.9,9676.21,9274.9,9587.03,149000],["2021-10-29",9631.62,9899.17,9587.03,9854.58,90000],["2021-11-01",9832.28,10032.94,9631.62,10032.94,139900],["2021-11-02",10055.24,10255.9,10055.24,10233.6,101800],["2021-11-03",10746.4,10947.05,10701.8,10947.05,331700],["2021-11-04",11103.12,11326.08,10924.76,11326.08,171500],["2021-11-05",11326.08,11326.08,10902.46,11125.42,85500],["2021-11-08",10701.8,11147.71,10478.85,10701.8,211800],["2021-11-09",10545.74,10679.51,10189.01,10367.37,227000],["2021-11-10",10345.08,10345.08,10077.53,10189.01,201700],["2021-11-11",10166.71,10523.44,10122.12,10434.26,185300],["2021-11-12",10501.15,10501.15,10166.71,10300.49,87600],["2021-11-15",10322.78,10790.99,10322.78,10746.4,366500],["2021-11-16",10701.8,10880.17,10612.62,10724.1,111200],["2021-11-17",10701.8,10746.4,10523.44,10701.8,224500],["2021-11-18",10701.8,11303.78,10545.74,10924.76,175900],["2021-11-19",10902.46,11192.3,10523.44,10746.4,161000],["2021-11-22",10701.8,10701.8,10478.85,10657.21,96300],["2021-11-23",10634.92,10924.76,10478.85,10924.76,135300],["2021-11-24",10924.76,11147.71,10790.99,11147.71,220300],["2021-11-25",11147.71,11593.62,11080.83,11459.85,108900],["2021-11-26",11370.67,11549.03,11147.71,11192.3,85100],["2021-11-29",11058.53,11638.21,10924.76,11593.62,121400],["2021-11-30",11816.58,11972.64,11504.44,11571.33,113000],["2021-12-01",11504.44,11771.98,11415.26,11727.39,37900],["2021-12-02",11682.8,11771.98,11571.33,11682.8,43800],["2021-12-03",11682.8,11682.8,11147.71,11370.67,113700],["2021-12-06",11147.71,11370.67,10924.76,11281.49,88700],["2021-12-07",11281.49,11370.67,11103.12,11303.78,22800],["2021-12-08",11281.49,11370.67,11147.71,11303.78,45200],["2021-12-09",11326.08,11504.44,11170.01,11504.44,75000],["2021-12-10",11504.44,11526.73,11147.71,11415.26,47200],["2021-12-13",11415.26,11593.62,10880.17,11526.73,130200],["2021-12-14",11526.73,11571.33,11013.94,11504.44,66800],["2021-12-15",11348.37,11549.03,11013.94,11549.03,127700],["2021-12-16",11549.03,11549.03,11147.71,11526.73,67000],["2021-12-17",11526.73,11794.28,11326.08,11593.62,86300],["2021-12-20",11682.8,11705.1,11593.62,11705.1,23300],["2021-12-21",11705.1,11705.1,11370.67,11682.8,43800],["2021-12-22",11749.69,11749.69,11236.89,11571.33,67800],["2021-12-23",11504.44,11593.62,11058.53,11593.62,79400],["2021-12-24",11638.21,11638.21,11326.08,11638.21,54600],["2021-12-27",11727.39,11727.39,11638.21,11660.51,46900],["2021-12-28",11682.8,12463.14,11682.8,12463.14,324900],["2021-12-29",13332.66,13332.66,13332.66,13332.66,114000],["2021-12-30",14246.78,14246.78,14046.12,14246.78,306800],["2021-12-31",14447.44,15227.78,14358.25,15227.78,386100],["2022-01-04",16275.66,16275.66,15606.8,16275.66,366600],["2022-01-05",16721.57,17412.73,16364.84,17412.73,510200],["2022-01-06",18602.12,18602.12,18602.12,18602.12,203300],["2022-01-07",19886.67,19886.67,19886.67,19886.67,199700],["2022-01-10",21266.36,21266.36,21266.36,21266.36,200300],["2022-01-11",22741.21,22741.21,21313.94,22741.21,1286200],["2022-01-12",23121.82,24311.21,22550.91,23121.82,1026100],["2022-01-13",23312.12,23312.12,21504.24,21504.24,711300],["2022-01-14",20457.58,22979.09,20076.97,22979.09,391700],["2022-01-17",24549.09,24549.09,22075.15,22836.36,658500],["2022-01-18",22836.36,22836.36,21409.09,21884.85,531400],["2022-01-19",21884.85,22646.06,20933.33,21456.67,323200],["2022-01-20",21456.67,21694.55,20267.27,21361.52,254700],["2022-01-21",21694.55,21694.55,20743.03,21409.09,161200],["2022-01-24",20552.73,21361.52,19934.24,19934.24,184500],["2022-01-25",20647.88,20647.88,18840.0,20552.73,133000],["2022-01-26",20362.42,20362.42,19125.45,19315.76,98400],["2022-01-27",19601.21,19601.21,18792.42,19220.61,54000],["2022-01-28",19125.45,19410.91,18744.85,19410.91,70400],["2022-02-07",19601.21,19981.82,19410.91,19886.67,74800],["2022-02-08",19981.82,20124.55,19268.18,19934.24,74100],["2022-02-09",19981.82,19981.82,19030.3,19315.76,190900],["2022-02-10",19220.61,19315.76,18078.79,18269.09,291300],["2022-02-11",18173.94,19030.3,18173.94,18697.27,72400],["2022-02-14",18554.55,19030.3,18459.39,18506.97,52200],["2022-02-15",18554.55,18744.85,18269.09,18744.85,39200],["2022-02-16",19030.3,19030.3,18697.27,18744.85,65000],["2022-02-17",18744.85,19410.91,18649.7,19220.61,58300],["2022-02-18",19220.61,19315.76,18697.27,18887.58,69900],["2022-02-21",19030.3,19030.3,18554.55,18840.0,93600],["2022-02-22",18887.58,18887.58,18554.55,18840.0,124900],["2022-02-23",18935.15,18935.15,18697.27,18744.85,74400],["2022-02-24",18744.85,18840.0,18411.82,18554.55,122700],["2022-02-25",18697.27,19839.09,18697.27,19601.21,521900],["2022-02-28",20267.27,20933.33,20076.97,20933.33,290700],["2022-03-01",22075.15,22360.61,22075.15,22360.61,199400],["2022-03-02",23883.03,23883.03,22075.15,23312.12,916600],["2022-03-03",23216.97,23216.97,21694.55,21884.85,324500],["2022-03-04",21884.85,22550.91,21694.55,22360.61,173600],["2022-03-07",22313.03,22693.64,20838.18,22455.76,435300],["2022-03-08",21409.09,22788.79,21409.09,22170.3,145400],["2022-03-09",21884.85,23692.73,21218.79,23692.73,670900],["2022-03-10",24073.33,25310.3,23740.3,24834.55,521800],["2022-03-11",23692.73,24929.7,23692.73,24644.24,178900],["2022-03-14",24739.39,24739.39,22931.52,22931.52,368000],["2022-03-15",21551.82,22741.21,21361.52,21409.09,330400],["2022-03-16",21218.79,22360.61,21218.79,21980.0,152200],["2022-03-17",21313.94,22455.76,21313.94,22075.15,69900],["2022-03-18",22170.3,22646.06,21884.85,22075.15,110300],["2022-03-21",22075.15,22170.3,21694.55,21694.55,161600],["2022-03-22",22170.3,22265.45,20933.33,21409.09,376800],["2022-03-23",19934.24,20933.33,19934.24,20362.42,860700],["2022-03-24",19696.36,20933.33,19696.36,20362.42,462300],["2022-03-25",20647.88,20647.88,20219.7,20267.27,282700],["2022-03-28",19981.82,20267.27,18982.73,19506.06,700100],["2022-03-29",19981.82,19981.82,19601.21,19791.52,431900],["2022-03-30",19791.52,19981.82,19030.3,19268.18,361700],["2022-03-31",19268.18,19315.76,18982.73,18982.73,312000],["2022-04-01",18935.15,19030.3,18649.7,18982.73,236600],["2022-04-04",19791.52,19791.52,19077.88,19315.76,234800],["2022-04-05",19315.76,19696.36,19220.61,19268.18,146700],["2022-04-06",19220.61,19315.76,19077.88,19220.61,201200],["2022-04-07",19220.61,19220.61,18887.58,18887.58,186200],["2022-04-08",19030.3,19030.3,18554.55,18554.55,219200],["2022-04-12",19458.48,19458.48,18364.24,18364.24,187200],["2022-04-13",18316.67,18554.55,17317.58,18126.36,256500],["2022-04-14",18459.39,18554.55,18031.21,18269.09,142900],["2022-04-15",18269.09,18506.97,18173.94,18316.67,86700],["2022-04-18",18411.82,18554.55,17365.15,17365.15,265500],["2022-04-19",17698.18,18078.79,17507.88,17507.88,119600],["2022-04-20",17507.88,17983.64,16699.09,17507.88,243700],["2022-04-21",17412.73,17412.73,16508.79,16746.67,134500],["2022-04-22",16746.67,17507.88,16175.76,16936.97,215800],["2022-04-25",16936.97,17127.27,15795.15,15890.3,145400],["2022-04-26",15795.15,15890.3,14796.06,15890.3,259100],["2022-04-27",15937.88,15985.45,15224.24,15937.88,53800],["2022-04-28",15985.45,16270.91,15747.58,16128.18,53100],["2022-04-29",16366.06,16413.64,16080.61,16366.06,81300],["2022-05-04",16556.36,16556.36,16175.76,16318.48,41000],["2022-05-05",16318.48,16413.64,15557.27,16175.76,36500],["2022-05-06",15224.24,16175.76,15081.52,15224.24,113800],["2022-05-09",15129.09,15129.09,14177.58,14177.58,237100],["2022-05-10",15033.94,15033.94,13606.67,13796.97,171200],["2022-05-11",14463.03,14463.03,13939.7,14082.42,110900],["2022-05-12",14605.76,14605.76,13701.82,14558.18,92900],["2022-05-13",14510.61,14653.33,13559.09,14510.61,133700],["2022-05-16",14510.61,14510.61,13701.82,14082.42,81500],["2022-05-17",13892.12,14272.73,13226.06,14272.73,109700],["2022-05-18",14272.73,14272.73,13892.12,14272.73,106400],["2022-05-19",14272.73,14272.73,13701.82,14225.15,105300],["2022-05-20",14177.58,14272.73,13892.12,14225.15,70900],["2022-05-23",14272.73,14272.73,13701.82,14225.15,55800],["2022-05-24",14034.85,14130.0,13273.64,13892.12,224800],["2022-05-25",14034.85,14272.73,13701.82,14272.73,125600],["2022-05-26",14082.42,14463.03,14034.85,14225.15,52900],["2022-05-27",14034.85,14272.73,13892.12,14272.73,53800],["2022-05-30",14272.73,14272.73,14082.42,14272.73,43000],["2022-05-31",13368.79,14272.73,13368.79,14272.73,36100],["2022-06-01",14843.64,15271.82,13987.27,15271.82,261500],["2022-06-02",16318.48,16318.48,15985.45,16270.91,144500],["2022-06-03",16270.91,16270.91,15652.42,16270.91,82400],["2022-06-06",15652.42,15747.58,15176.67,15176.67,185500],["2022-06-07",14177.58,14700.91,14130.0,14415.45,100300],["2022-06-08",14367.88,14986.36,14367.88,14986.36,31600],["2022-06-09",14938.79,14986.36,14605.76,14796.06,19400],["2022-06-10",14558.18,14748.48,14463.03,14605.76,35200],["2022-06-13",13606.67,14510.61,13606.67,13606.67,117300],["2022-06-14",12655.15,13035.76,12655.15,12893.03,126400],["2022-06-15",13701.82,13701.82,12036.67,12702.73,243900],["2022-06-16",12655.15,12797.88,11893.94,12750.3,27600],["2022-06-17",11989.09,12797.88,11893.94,12750.3,124800],["2022-06-20",12655.15,12797.88,11893.94,11893.94,26600],["2022-06-21",11893.94,11941.52,11418.18,11941.52,60600],["2022-06-22",12369.7,12369.7,11893.94,12274.55,21400],["2022-06-23",12512.42,12512.42,11989.09,12369.7,13900],["2022-06-24",12464.85,12750.3,12084.24,12750.3,52900],["2022-06-27",12750.3,13130.91,12179.39,13130.91,26500],["2022-06-28",13226.06,13511.52,13130.91,13368.79,21300],["2022-06-29",13368.79,13416.36,12845.45,13416.36,20200],["2022-06-30",13321.21,13416.36,13035.76,13416.36,79600],["2022-07-01",13321.21,13416.36,12607.58,13416.36,36200],["2022-07-04",13796.97,13844.55,13416.36,13701.82,26100],["2022-07-05",13368.79,13701.82,13368.79,13654.24,21900],["2022-07-06",13606.67,13606.67,13035.76,13511.52,61300],["2022-07-07",13321.21,13559.09,13035.76,13511.52,51300],["2022-07-08",13606.67,14082.42,13273.64,14082.42,82200],["2022-07-11",13987.27,14082.42,13321.21,13987.27,103800],["2022-07-12",14082.42,14605.76,13796.97,14605.76,65400],["2022-07-13",14558.18,14891.21,14558.18,14796.06,63700],["2022-07-14",14748.48,15081.52,14463.03,15081.52,69600],["2022-07-15",15081.52,15462.12,15081.52,15414.55,69000],["2022-07-18",15414.55,15557.27,15224.24,15414.55,66800],["2022-07-19",15224.24,15557.27,15033.94,15414.55,56700],["2022-07-20",15652.42,15985.45,15319.39,15985.45,117200],["2022-07-21",16175.76,16746.67,16175.76,16603.94,206200],["2022-07-22",16984.55,16984.55,16556.36,16984.55,103400],["2022-07-25",16984.55,16984.55,16366.06,16889.39,64300],["2022-07-26",17317.58,17317.58,16746.67,17127.27,142400],["2022-07-27",17127.27,17127.27,16603.94,17127.27,1077400],["2022-07-28",17127.27,17745.76,16936.97,17745.76,1200000],["2022-07-29",17745.76,18316.67,17745.76,18316.67,222100],["2022-08-01",18935.15,18935.15,18031.21,18364.24,328000],["2022-08-02",18173.94,18506.97,17983.64,18173.94,322200],["2022-08-03",17698.18,18269.09,17698.18,18221.52,238500],["2022-08-04",18221.52,18221.52,17555.45,18078.79,442900],["2022-08-05",18078.79,18078.79,17507.88,17936.06,204500],["2022-08-08",17745.76,17936.06,17079.7,17317.58,423000],["2022-08-09",17127.27,17793.33,16889.39,17317.58,373900],["2022-08-10",17270.0,17745.76,16936.97,17507.88,817900],["2022-08-11",17603.03,17793.33,17365.15,17507.88,137900],["2022-08-12",17507.88,17507.88,16841.82,17365.15,232000],["2022-08-15",17174.85,17412.73,16889.39,16889.39,222800],["2022-08-16",16794.24,17032.12,16318.48,16413.64,153500],["2022-08-17",16556.36,16936.97,16413.64,16556.36,82100],["2022-08-18",16841.82,17032.12,16556.36,17032.12,151600],["2022-08-19",16889.39,17603.03,16699.09,17127.27,296000],["2022-08-22",17127.27,17365.15,16746.67,17127.27,123600],["2022-08-23",16603.94,17127.27,16603.94,17079.7,148800],["2022-08-24",17127.27,17127.27,16889.39,16889.39,182900],["2022-08-25",16936.97,17079.7,16841.82,17032.12,67300],["2022-08-26",17079.7,17079.7,16841.82,17079.7,89900],["2022-08-29",16651.52,16841.82,15890.3,15890.3,340500],["2022-08-30",15366.97,16080.61,15366.97,15937.88,202800],["2022-08-31",15842.73,16270.91,15747.58,16270.91,79800],["2022-09-05",16651.52,16651.52,16270.91,16270.91,96900],["2022-09-06",16270.91,16794.24,16270.91,16556.36,218500],["2022-09-07",16556.36,16841.82,16318.48,16461.21,218300],["2022-09-08",16461.21,16461.21,16080.61,16270.91,54000],["2022-09-09",16318.48,16318.48,15700.0,16318.48,103300],["2022-09-12",16318.48,16413.64,16128.18,16318.48,67300],["2022-09-13",16318.48,16461.21,16033.03,16318.48,113300],["2022-09-14",16175.76,16318.48,16080.61,16223.33,46800],["2022-09-15",16461.21,16461.21,16175.76,16318.48,54500],["2022-09-16",16270.91,16366.06,16175.76,16366.06,50700],["2022-09-19",16175.76,16318.48,15509.7,15509.7,83900],["2022-09-20",15509.7,15604.85,15224.24,15509.7,31000],["2022-09-21",15700.0,15795.15,15509.7,15509.7,25000],["2022-09-22",15509.7,15700.0,15319.39,15700.0,18100],["2022-09-23",16000.0,16200.0,15500.0,16000.0,41200],["2022-09-26",16000.0,16000.0,15000.0,15900.0,72300],["2022-09-27",16100.0,16100.0,15600.0,16000.0,63900],["2022-09-28",16000.0,16100.0,15550.0,16000.0,1387800],["2022-09-29",16200.0,16200.0,15800.0,16150.0,36100],["2022-09-30",16200.0,16200.0,15600.0,16200.0,90100],["2022-10-03",16200.0,16200.0,15700.0,16200.0,29800],["2022-10-04",16200.0,16200.0,15700.0,15800.0,2161600],["2022-10-05",16250.0,16400.0,15500.0,16250.0,387600],["2022-10-06",16400.0,16400.0,15150.0,15600.0,550800],["2022-10-07",15450.0,16000.0,14750.0,15000.0,231900],["2022-10-10",15000.0,15000.0,14050.0,14900.0,779500],["2022-10-11",14900.0,14900.0,14200.0,14900.0,102500],["2022-10-12",14900.0,15700.0,14800.0,15600.0,132800],["2022-10-13",15550.0,15750.0,14950.0,15750.0,54500],["2022-10-14",15750.0,16150.0,15450.0,16000.0,79200],["2022-10-17",15950.0,16650.0,14900.0,16050.0,343100],["2022-10-18",16300.0,16300.0,16050.0,16250.0,116000],["2022-10-19",16250.0,16450.0,16100.0,16250.0,36600],["2022-10-20",16250.0,16250.0,15550.0,16200.0,306900],["2022-10-21",16300.0,16300.0,15100.0,16000.0,294700],["2022-10-24",15900.0,16000.0,15500.0,15800.0,57500],["2022-10-25",15700.0,15700.0,14700.0,15600.0,294300],["2022-10-26",15400.0,15400.0,14550.0,14550.0,118700],["2022-10-27",14550.0,14750.0,14100.0,14750.0,98800],["2022-10-28",14900.0,15350.0,14550.0,15000.0,52700],["2022-10-31",14800.0,14800.0,13950.0,14500.0,213000],["2022-11-01",14600.0,14700.0,14100.0,14700.0,58600],["2022-11-02",14800.0,14900.0,14300.0,14350.0,47400],["2022-11-03",14350.0,14500.0,14050.0,14350.0,8400],["2022-11-04",14350.0,14550.0,13800.0,14350.0,50300],["2022-11-07",14600.0,14600.0,13350.0,13350.0,82500],["2022-11-08",12450.0,13800.0,12450.0,13800.0,160000],["2022-11-09",13700.0,13950.0,12900.0,13750.0,63900],["2022-11-10",12850.0,13400.0,12800.0,12800.0,54100],["2022-11-11",13200.0,13200.0,11950.0,12700.0,169800],["2022-11-14",11850.0,12650.0,11850.0,11900.0,157200],["2022-11-15",11900.0,12100.0,11100.0,11100.0,44700],["2022-11-16",10800.0,11850.0,10350.0,11850.0,385500],["2022-11-17",12400.0,12400.0,11050.0,11600.0,303900],["2022-11-18",11650.0,11850.0,10800.0,11600.0,228300],["2022-11-21",10900.0,11400.0,10800.0,10800.0,184700],["2022-11-22",10500.0,11100.0,10100.0,10850.0,74000],["2022-11-23",10850.0,10950.0,10200.0,10750.0,133900],["2022-11-24",10200.0,10750.0,10150.0,10500.0,29600],["2022-11-25",10800.0,10800.0,10400.0,10400.0,44200],["2022-11-28",10800.0,10800.0,10350.0,10700.0,83200],["2022-11-29",11150.0,11150.0,10700.0,11000.0,53400],["2022-11-30",11200.0,11200.0,10700.0,11000.0,60300],["2022-12-01",11100.0,11750.0,11100.0,11650.0,217200],["2022-12-02",11750.0,12000.0,11550.0,12000.0,55500],["2022-12-05",12250.0,12250.0,11200.0,11200.0,116100],["2022-12-06",11200.0,11200.0,10550.0,10850.0,97600],["2022-12-07",10550.0,10850.0,10300.0,10850.0,59000],["2022-12-08",11100.0,11200.0,10800.0,11000.0,31400],["2022-12-09",11000.0,11000.0,10550.0,10950.0,23700],["2022-12-12",11200.0,11200.0,10900.0,11100.0,33900],["2022-12-13",11250.0,11250.0,10800.0,11000.0,6500],["2022-12-14",11300.0,11300.0,10950.0,11200.0,22000],["2022-12-15",11200.0,11250.0,11050.0,11250.0,15900],["2022-12-16",11150.0,11300.0,11150.0,11250.0,42900],["2022-12-19",11350.0,11450.0,11250.0,11400.0,58700],["2022-12-20",11450.0,11450.0,11000.0,11300.0,26700],["2022-12-21",11300.0,11400.0,11050.0,11300.0,22800],["2022-12-22",11450.0,11450.0,11200.0,11300.0,12800],["2022-12-23",11450.0,11450.0,11200.0,11400.0,18700],["2022-12-26",10800.0,11400.0,10750.0,11300.0,15300],["2022-12-27",11300.0,11300.0,10800.0,11300.0,12200],["2022-12-28",11350.0,11350.0,11000.0,11300.0,1500],["2022-12-29",11350.0,11350.0,11000.0,11000.0,14300],["2022-12-30",11100.0,11350.0,11100.0,11200.0,21700],["2023-01-03",11200.0,11500.0,11100.0,11500.0,37100],["2023-01-04",11500.0,12000.0,11400.0,11600.0,7700],["2023-01-05",11400.0,11750.0,11250.0,11600.0,18100],["2023-01-06",11150.0,11600.0,11100.0,11500.0,12300],["2023-01-09",11600.0,11600.0,11300.0,11400.0,5500],["2023-01-10",10850.0,11550.0,10850.0,11450.0,13100],["2023-01-11",11400.0,11500.0,11200.0,11450.0,14800],["2023-01-12",11550.0,11550.0,11250.0,11250.0,1800],["2023-01-13",11250.0,11350.0,11050.0,11050.0,15200],["2023-01-16",11250.0,11250.0,10900.0,11000.0,17400],["2023-01-17",11700.0,11700.0,11300.0,11500.0,27900],["2023-01-18",11300.0,11550.0,11300.0,11500.0,30000],["2023-01-19",11500.0,11500.0,11050.0,11500.0,25200],["2023-01-27",11350.0,11700.0,11300.0,11500.0,78000],["2023-01-30",11500.0,12300.0,11500.0,12300.0,97200],["2023-01-31",12200.0,12900.0,12000.0,12800.0,170800],["2023-02-01",13050.0,13100.0,12600.0,12600.0,182700],["2023-02-02",12600.0,13200.0,12500.0,13150.0,521400],["2023-02-03",13150.0,13600.0,13150.0,13200.0,41100],["2023-02-06",13200.0,13200.0,12900.0,13150.0,41000],["2023-02-07",13150.0,13500.0,13100.0,13300.0,48100],["2023-02-08",13500.0,13550.0,13150.0,13400.0,201600],["2023-02-09",13300.0,13500.0,13150.0,13500.0,31600],["2023-02-10",13200.0,13550.0,13000.0,13500.0,66300],["2023-02-13",13100.0,13450.0,12900.0,13050.0,160600],["2023-02-14",13100.0,13100.0,12600.0,13050.0,26300],["2023-02-15",12600.0,13300.0,12250.0,13200.0,19000],["2023-02-16",13100.0,13600.0,13000.0,13600.0,216000],["2023-02-17",14000.0,14000.0,13600.0,14000.0,65200],["2023-02-20",13900.0,14050.0,13850.0,14050.0,164800],["2023-02-21",14050.0,14150.0,13850.0,14150.0,45100],["2023-02-22",14150.0,14500.0,14150.0,14300.0,143200],["2023-02-23",14300.0,14300.0,14000.0,14200.0,51100],["2023-02-24",14450.0,14450.0,14100.0,14400.0,34900],["2023-02-27",14300.0,14450.0,13950.0,14350.0,186200],["2023-02-28",14350.0,14400.0,14000.0,14200.0,88300],["2023-03-01",14200.0,14200.0,13900.0,14150.0,95000],["2023-03-02",14000.0,14200.0,13800.0,14200.0,136700],["2023-03-03",14100.0,14700.0,14100.0,14450.0,236100],["2023-03-06",14450.0,14550.0,14200.0,14200.0,96000],["2023-03-07",13600.0,14400.0,13600.0,14350.0,103600],["2023-03-08",14700.0,15350.0,14500.0,15350.0,508000],["2023-03-09",15800.0,16200.0,15800.0,16100.0,320800],["2023-03-10",15900.0,15900.0,15400.0,15400.0,199400],["2023-03-13",15400.0,15550.0,14900.0,15350.0,496500],["2023-03-14",15200.0,15200.0,14300.0,14700.0,264100],["2023-03-15",14500.0,15000.0,14250.0,14800.0,566200],["2023-03-16",14700.0,14700.0,13800.0,13800.0,400000],["2023-03-17",13600.0,14350.0,13600.0,14100.0,64800],["2023-03-20",14150.0,14150.0,13800.0,14000.0,42500],["2023-03-21",14000.0,14100.0,13800.0,13800.0,19900],["2023-03-22",13800.0,14000.0,13750.0,13850.0,41400],["2023-03-23",13750.0,13850.0,13650.0,13850.0,490400],["2023-03-24",13700.0,13900.0,13600.0,13850.0,54200],["2023-03-27",13850.0,14000.0,13500.0,13800.0,52300],["2023-03-28",13850.0,13850.0,13450.0,13800.0,128700],["2023-03-29",13400.0,13800.0,13400.0,13800.0,48500],["2023-03-30",13800.0,13800.0,13500.0,13750.0,50300],["2023-03-31",13750.0,13750.0,13600.0,13750.0,61400],["2023-04-03",13800.0,13850.0,13600.0,13800.0,62000],["2023-04-04",13800.0,13800.0,13650.0,13800.0,514100],["2023-04-05",13850.0,13850.0,13600.0,13800.0,42200],["2023-04-06",13800.0,13950.0,13700.0,13900.0,866500],["2023-04-07",13900.0,14600.0,13900.0,14400.0,196800],["2023-04-10",14450.0,14750.0,14300.0,14300.0,86100],["2023-04-11",14300.0,14350.0,13750.0,14200.0,724100],["2023-04-12",13800.0,14150.0,13800.0,13850.0,56000],["2023-04-13",13850.0,14150.0,13800.0,14000.0,404500],["2023-04-14",14000.0,14050.0,13800.0,14050.0,328900],["2023-04-17",14050.0,14050.0,13100.0,13450.0,50000],["2023-04-18",13500.0,13600.0,13400.0,13600.0,559200],["2023-04-19",13600.0,13800.0,13300.0,13800.0,157100],["2023-04-20",14000.0,14000.0,13500.0,13750.0,550800],["2023-04-21",13750.0,13750.0,12850.0,13750.0,102300],["2023-04-24",13300.0,13750.0,13200.0,13750.0,574200],["2023-04-25",13700.0,13800.0,13550.0,13750.0,210100],["2023-04-26",13600.0,13750.0,13350.0,13750.0,568300],["2023-04-27",13650.0,13800.0,13450.0,13800.0,233600],["2023-04-28",13850.0,14000.0,13800.0,13950.0,620200],["2023-05-04",13950.0,13950.0,13800.0,13900.0,205500],["2023-05-05",13900.0,13950.0,13800.0,13900.0,522500],["2023-05-08",13900.0,13900.0,13700.0,13900.0,115500],["2023-05-09",13900.0,13900.0,13800.0,13850.0,622600],["2023-05-10",13850.0,13900.0,13800.0,13900.0,73500],["2023-05-11",13900.0,14000.0,13900.0,14000.0,510800],["2023-05-12",14000.0,14000.0,13900.0,14000.0,213000],["2023-05-15",14000.0,14600.0,14000.0,14300.0,577400],["2023-05-16",14400.0,14400.0,14000.0,14000.0,28200],["2023-05-17",14000.0,14050.0,13800.0,14000.0,523200],["2023-05-18",14000.0,14100.0,13900.0,14100.0,12400],["2023-05-19",14100.0,14100.0,13900.0,13950.0,420400],["2023-05-22",14000.0,14000.0,13800.0,13950.0,220300],["2023-05-23",13850.0,14000.0,13800.0,13850.0,259800],["2023-05-24",14000.0,14000.0,13800.0,13900.0,476500],["2023-05-25",13950.0,13950.0,13800.0,13900.0,175300],["2023-05-26",13800.0,13850.0,13800.0,13850.0,276900],["2023-05-29",13850.0,13850.0,13750.0,13850.0,522700],["2023-05-30",13850.0,13850.0,13750.0,13850.0,292600],["2023-05-31",13800.0,13900.0,13800.0,13850.0,455000],["2023-06-01",13850.0,14650.0,13850.0,14500.0,645800],["2023-06-02",14600.0,14650.0,14000.0,14100.0,358900],["2023-06-05",14100.0,14200.0,13850.0,13850.0,466700],["2023-06-06",13900.0,14000.0,13750.0,13800.0,97500],["2023-06-07",13850.0,13950.0,13800.0,13850.0,557300],["2023-06-08",14000.0,14000.0,13750.0,13750.0,62900],["2023-06-09",13750.0,13800.0,13600.0,13700.0,64400],["2023-06-12",13700.0,13850.0,13550.0,13700.0,83200],["2023-06-13",13700.0,13800.0,13650.0,13700.0,35300],["2023-06-14",13700.0,13800.0,13500.0,13500.0,67700],["2023-06-15",13500.0,13600.0,13400.0,13550.0,38100],["2023-06-16",13550.0,13650.0,13450.0,13500.0,42100],["2023-06-19",13500.0,13550.0,12900.0,13550.0,127000],["2023-06-20",13550.0,13600.0,13400.0,13550.0,25900],["2023-06-21",13650.0,14000.0,13550.0,13700.0,86500],["2023-06-22",13750.0,13750.0,13650.0,13700.0,26800],["2023-06-23",13700.0,13900.0,13600.0,13750.0,40000],["2023-06-26",13900.0,13900.0,13500.0,13650.0,18300],["2023-06-27",13700.0,13700.0,13450.0,13650.0,34400],["2023-06-28",13800.0,13900.0,13600.0,13700.0,23300],["2023-06-29",13800.0,13800.0,13550.0,13700.0,84600],["2023-06-30",13600.0,13600.0,13500.0,13500.0,19500],["2023-07-03",13750.0,13750.0,13400.0,13550.0,12500],["2023-07-04",13500.0,13650.0,13500.0,13550.0,160600],["2023-07-05",13500.0,13550.0,13450.0,13450.0,33200],["2023-07-06",13450.0,13500.0,13000.0,13500.0,37700],["2023-07-07",13500.0,13650.0,13300.0,13650.0,28000],["2023-07-10",13650.0,13650.0,13500.0,13650.0,36400],["2023-07-11",13900.0,13900.0,13600.0,13600.0,26400],["2023-07-12",13600.0,13600.0,13300.0,13600.0,59300],["2023-07-13",13350.0,13650.0,13350.0,13600.0,12500],["2023-07-14",13600.0,13600.0,13500.0,13500.0,10500],["2023-07-17",13500.0,13600.0,13400.0,13500.0,25200],["2023-07-18",13400.0,13600.0,13350.0,13450.0,39600],["2023-07-19",13450.0,13550.0,13450.0,13450.0,45500],["2023-07-20",13500.0,13500.0,13450.0,13500.0,170200],["2023-07-21",13500.0,13600.0,13300.0,13500.0,91000],["2023-07-24",13550.0,13550.0,13400.0,13450.0,27400],["2023-07-25",13550.0,13700.0,13450.0,13600.0,52400],["2023-07-26",13550.0,13650.0,13500.0,13650.0,54700],["2023-07-27",13650.0,13700.0,13450.0,13600.0,54600],["2023-07-28",13600.0,14050.0,13600.0,13850.0,149200],["2023-07-31",13950.0,14100.0,13750.0,13800.0,44900],["2023-08-01",13800.0,13800.0,13350.0,13500.0,68100],["2023-08-02",13500.0,13700.0,13400.0,13500.0,28300],["2023-08-03",13500.0,13600.0,13400.0,13600.0,134800],["2023-08-04",13500.0,14050.0,13450.0,13950.0,135900],["2023-08-07",13950.0,14000.0,13750.0,13800.0,90000],["2023-08-08",14000.0,14000.0,13800.0,13900.0,122400],["2023-08-09",13850.0,13900.0,13600.0,13800.0,45800],["2023-08-10",13750.0,13850.0,13550.0,13800.0,75400],["2023-08-11",13800.0,13800.0,13550.0,13650.0,37500],["2023-08-14",13600.0,13800.0,13600.0,13650.0,51600],["2023-08-15",13700.0,13800.0,13500.0,13650.0,45800],["2023-08-16",13650.0,13650.0,13450.0,13500.0,70600],["2023-08-17",13650.0,13700.0,13300.0,13550.0,36700],["2023-08-18",13350.0,13650.0,12900.0,13550.0,215800],["2023-08-21",13550.0,13550.0,13000.0,13350.0,24500],["2023-08-22",13550.0,13550.0,13000.0,13000.0,43700],["2023-08-23",13350.0,13350.0,12900.0,12900.0,33000],["2023-08-24",12900.0,13000.0,12900.0,12950.0,30700],["2023-08-25",13000.0,13000.0,12850.0,12950.0,13300],["2023-08-28",13200.0,13200.0,12850.0,12950.0,33400],["2023-08-29",13000.0,13000.0,12900.0,12950.0,19400],["2023-08-30",12950.0,13500.0,12950.0,13000.0,26100],["2023-08-31",13200.0,13200.0,12900.0,13000.0,53100],["2023-09-05",13100.0,13100.0,12900.0,12900.0,44700],["2023-09-06",13100.0,13100.0,12800.0,13000.0,39200],["2023-09-07",13000.0,13000.0,12900.0,12950.0,23100],["2023-09-08",12900.0,13000.0,12900.0,12900.0,43800],["2023-09-11",13000.0,13000.0,12850.0,12900.0,34300],["2023-09-12",12800.0,13000.0,12800.0,12950.0,11600],["2023-09-13",12950.0,12950.0,12800.0,12900.0,34000],["2023-09-14",12900.0,12900.0,12750.0,12900.0,24200],["2023-09-15",12800.0,12950.0,12800.0,12900.0,21000],["2023-09-18",12800.0,13000.0,12750.0,12900.0,15600],["2023-09-19",12900.0,13000.0,12800.0,12900.0,5600],["2023-09-20",12850.0,12900.0,12750.0,12900.0,25084900],["2023-09-21",12900.0,12900.0,12750.0,12900.0,21700],["2023-09-22",12800.0,12800.0,12500.0,12800.0,42700],["2023-09-25",12800.0,12800.0,12400.0,12800.0,17100],["2023-09-26",12800.0,12800.0,12500.0,12700.0,13700],["2023-09-27",12650.0,12650.0,12050.0,12300.0,21500],["2023-09-28",12300.0,12300.0,12000.0,12050.0,15000],["2023-09-29",12000.0,12300.0,11650.0,12050.0,73800],["2023-10-02",12050.0,12650.0,12000.0,12200.0,21800],["2023-10-03",12200.0,12200.0,11850.0,12050.0,25100],["2023-10-04",12000.0,12000.0,11550.0,11850.0,25900],["2023-10-05",11650.0,11800.0,11500.0,11550.0,58900],["2023-10-06",11550.0,12350.0,11400.0,12300.0,91700],["2023-10-09",12300.0,12450.0,11750.0,12000.0,29800],["2023-10-10",12000.0,12200.0,11800.0,11800.0,37400],["2023-10-11",12200.0,12250.0,11050.0,11900.0,25900],["2023-10-12",12000.0,12000.0,11300.0,11900.0,11200],["2023-10-13",11800.0,11950.0,11700.0,11900.0,2600],["2023-10-16",11800.0,11800.0,11650.0,11650.0,6100],["2023-10-17",11900.0,11900.0,11700.0,11900.0,2200],["2023-10-18",11600.0,11600.0,11450.0,11450.0,11900],["2023-10-19",11400.0,11700.0,11300.0,11550.0,59000],["2023-10-20",10900.0,11600.0,10900.0,11600.0,7600],["2023-10-23",11500.0,11600.0,11500.0,11500.0,3200],["2023-10-24",11600.0,11750.0,10750.0,10750.0,39800],["2023-10-25",10750.0,11500.0,10750.0,11500.0,46000],["2023-10-26",12200.0,12200.0,10900.0,11500.0,32200],["2023-10-27",11500.0,11500.0,11100.0,11450.0,26900],["2023-10-30",11400.0,11450.0,10900.0,11450.0,18200],["2023-10-31",11450.0,11450.0,10900.0,11450.0,14500],["2023-11-01",11150.0,11400.0,10950.0,11300.0,19400],["2023-11-02",11400.0,11400.0,11000.0,11300.0,18100],["2023-11-03",11050.0,11100.0,10950.0,10950.0,13400],["2023-11-06",11000.0,11000.0,10950.0,11000.0,15600],["2023-11-07",11000.0,11000.0,10800.0,11000.0,11300],["2023-11-08",10650.0,11200.0,10650.0,11150.0,6500],["2023-11-09",11150.0,11250.0,10950.0,11200.0,8800],["2023-11-10",11150.0,11300.0,11000.0,11300.0,17400],["2023-11-13",11300.0,11350.0,11150.0,11300.0,14500],["2023-11-14",11300.0,11300.0,11200.0,11300.0,43700],["2023-11-15",11400.0,11400.0,11200.0,11350.0,31600],["2023-11-16",11350.0,11350.0,11100.0,11350.0,10200],["2023-11-17",11300.0,11350.0,11150.0,11350.0,45800],["2023-11-20",11200.0,11300.0,11150.0,11300.0,28300],["2023-11-21",11300.0,11300.0,11100.0,11300.0,2400],["2023-11-22",11200.0,11300.0,11150.0,11300.0,5600],["2023-11-23",11350.0,11350.0,11000.0,11250.0,18100],["2023-11-24",11000.0,11250.0,10900.0,11200.0,20200],["2023-11-27",11000.0,11200.0,10950.0,11200.0,50500],["2023-11-28",11200.0,11200.0,11000.0,11100.0,10600],["2023-11-29",10900.0,11000.0,10900.0,11000.0,11500],["2023-11-30",11000.0,11100.0,10900.0,11100.0,13800],["2023-12-01",11200.0,11400.0,10550.0,11350.0,71800],["2023-12-04",11300.0,11900.0,11300.0,11900.0,137000],["2023-12-05",11950.0,12150.0,11950.0,12150.0,115800],["2023-12-06",12200.0,12600.0,12200.0,12550.0,114700],["2023-12-07",12600.0,12600.0,12200.0,12500.0,71500],["2023-12-08",12550.0,12550.0,12450.0,12500.0,20800],["2023-12-11",12550.0,12550.0,12300.0,12450.0,39100],["2023-12-12",12450.0,12550.0,12350.0,12450.0,10000],["2023-12-13",12400.0,12450.0,12200.0,12450.0,22600],["2023-12-14",12400.0,12400.0,12150.0,12350.0,39600],["2023-12-15",12250.0,12350.0,12250.0,12350.0,13000],["2023-12-18",12000.0,12350.0,11950.0,12300.0,36400],["2023-12-19",12300.0,12300.0,12000.0,12250.0,10300],["2023-12-20",12350.0,12350.0,12200.0,12250.0,67500],["2023-12-21",12250.0,12450.0,12200.0,12300.0,35700],["2023-12-22",12250.0,12350.0,12250.0,12350.0,27200],["2023-12-25",12400.0,12400.0,12300.0,12400.0,7800],["2023-12-26",12250.0,12400.0,12200.0,12400.0,5400],["2023-12-27",12400.0,12400.0,12300.0,12300.0,9000],["2023-12-28",12250.0,12400.0,12200.0,12400.0,6800],["2023-12-29",12300.0,12400.0,12300.0,12350.0,19600],["2024-01-02",12100.0,12350.0,12100.0,12350.0,14800],["2024-01-03",12350.0,12350.0,12200.0,12300.0,7200],["2024-01-04",12300.0,12350.0,12250.0,12350.0,12100],["2024-01-05",12250.0,12350.0,12250.0,12350.0,6700],["2024-01-08",12350.0,12350.0,12150.0,12300.0,20700],["2024-01-09",12300.0,12300.0,12200.0,12300.0,14700],["2024-01-10",12150.0,12300.0,12150.0,12250.0,12600],["2024-01-11",12250.0,12250.0,12150.0,12250.0,25600],["2024-01-12",12250.0,12250.0,12050.0,12200.0,25800],["2024-01-15",12000.0,12200.0,12000.0,12150.0,7100],["2024-01-16",12150.0,12150.0,11900.0,12150.0,15600],["2024-01-17",12150.0,12150.0,12000.0,12150.0,12300],["2024-01-18",11500.0,12150.0,11300.0,12100.0,111200],["2024-01-19",12100.0,12100.0,11900.0,12000.0,24000],["2024-01-22",12050.0,12050.0,11700.0,11850.0,34400],["2024-01-23",11850.0,11850.0,11600.0,11800.0,6200],["2024-01-24",11750.0,11750.0,11600.0,11700.0,17700],["2024-01-25",11600.0,11800.0,11600.0,11700.0,3700],["2024-01-26",11550.0,11700.0,11550.0,11700.0,2800],["2024-01-29",11700.0,11700.0,11100.0,11700.0,16700],["2024-01-30",11600.0,11700.0,11450.0,11700.0,8200],["2024-01-31",11650.0,11700.0,11500.0,11700.0,10900],["2024-02-01",11650.0,11900.0,11650.0,11800.0,29100],["2024-02-02",11650.0,11850.0,11650.0,11800.0,6600],["2024-02-05",11600.0,11800.0,11600.0,11800.0,8700],["2024-02-06",11600.0,11800.0,11600.0,11750.0,7800],["2024-02-07",11750.0,12300.0,11750.0,11950.0,39200],["2024-02-15",11950.0,12200.0,11950.0,11950.0,37000],["2024-02-16",12000.0,12150.0,11950.0,12100.0,16800],["2024-02-19",12050.0,12150.0,11900.0,12150.0,25500],["2024-02-20",12200.0,12300.0,12100.0,12100.0,15800],["2024-02-21",12150.0,12300.0,12050.0,12050.0,13000],["2024-02-22",12050.0,12200.0,12050.0,12100.0,3900],["2024-02-23",12050.0,12150.0,12000.0,12150.0,26100],["2024-02-26",12100.0,12150.0,11850.0,12150.0,2300],["2024-02-27",12100.0,12150.0,12050.0,12150.0,13700],["2024-02-28",12150.0,12200.0,12150.0,12150.0,22400],["2024-02-29",12150.0,12150.0,11900.0,12100.0,6300],["2024-03-01",12150.0,12300.0,12150.0,12200.0,10300],["2024-03-04",12250.0,12300.0,12200.0,12250.0,38200],["2024-03-05",12250.0,12450.0,12200.0,12300.0,17500],["2024-03-06",12350.0,12400.0,12300.0,12350.0,11200],["2024-03-07",12350.0,12350.0,12250.0,12350.0,17300],["2024-03-08",12350.0,12400.0,12000.0,12400.0,12800],["2024-03-11",12450.0,12450.0,12350.0,12400.0,54200],["2024-03-12",12400.0,12500.0,12400.0,12450.0,36500],["2024-03-13",12450.0,12500.0,12400.0,12500.0,41700],["2024-03-14",12500.0,12650.0,12500.0,12600.0,14700],["2024-03-15",12700.0,12700.0,12600.0,12700.0,19400],["2024-03-18",12700.0,12800.0,12500.0,12700.0,82600],["2024-03-19",12900.0,12900.0,12700.0,12850.0,77430],["2024-03-20",12900.0,13000.0,12850.0,13000.0,66000],["2024-03-21",13100.0,13300.0,13000.0,13300.0,85300],["2024-03-22",13400.0,13600.0,13350.0,13550.0,123700],["2024-03-25",13600.0,13650.0,13500.0,13600.0,96100],["2024-03-26",13700.0,13800.0,13000.0,13700.0,190300],["2024-03-27",13800.0,14000.0,13800.0,14000.0,108800],["2024-03-28",14350.0,14350.0,14150.0,14300.0,159600],["2024-03-29",14400.0,14450.0,14300.0,14350.0,64900],["2024-04-01",14000.0,14400.0,14000.0,14400.0,115300],["2024-04-02",14500.0,14500.0,14400.0,14500.0,59500],["2024-04-03",14500.0,14600.0,14400.0,14500.0,71900],["2024-04-04",14500.0,14550.0,14450.0,14500.0,73500],["2024-04-05",14500.0,14500.0,14300.0,14500.0,48000],["2024-04-08",14450.0,14900.0,14450.0,14900.0,170100],["2024-04-09",15000.0,15050.0,14850.0,14950.0,66000],["2024-04-10",15000.0,15000.0,14950.0,15000.0,63100],["2024-04-11",15000.0,15150.0,15000.0,15000.0,41300],["2024-04-12",15000.0,15000.0,14950.0,14950.0,23800],["2024-04-15",14900.0,15000.0,14800.0,14800.0,57600],["2024-04-16",14700.0,14700.0,14300.0,14550.0,117100],["2024-04-17",14450.0,14550.0,14250.0,14250.0,34400],["2024-04-19",14200.0,14250.0,13300.0,13400.0,115800],["2024-04-22",13400.0,13600.0,13400.0,13500.0,16100],["2024-04-23",13500.0,13850.0,13500.0,13700.0,17000],["2024-04-24",13600.0,13800.0,13600.0,13800.0,19900],["2024-04-25",13800.0,14100.0,13800.0,13900.0,2800],["2024-04-26",13800.0,14500.0,13800.0,14100.0,23700],["2024-05-02",14100.0,14150.0,13150.0,14100.0,94400],["2024-05-03",13900.0,14000.0,13900.0,13950.0,21300],["2024-05-06",13900.0,14000.0,13800.0,14000.0,35800],["2024-05-07",13800.0,14000.0,13700.0,13950.0,10500],["2024-05-08",14000.0,14000.0,13800.0,13850.0,6700],["2024-05-09",13650.0,14000.0,13650.0,13900.0,5600],["2024-05-10",13900.0,13900.0,13800.0,13900.0,20400],["2024-05-13",14100.0,14150.0,14000.0,14000.0,8700],["2024-05-14",14100.0,14150.0,13950.0,14100.0,6200],["2024-05-15",14050.0,14150.0,14050.0,14150.0,22500],["2024-05-16",14050.0,14150.0,14050.0,14150.0,5600],["2024-05-17",14100.0,14150.0,14000.0,14150.0,23800],["2024-05-20",14150.0,14900.0,14050.0,14900.0,394300],["2024-05-21",14900.0,15000.0,14850.0,14850.0,12100],["2024-05-22",14900.0,14900.0,14450.0,14900.0,25000],["2024-05-23",14750.0,15000.0,14750.0,14900.0,9900],["2024-05-24",15000.0,15000.0,14400.0,14900.0,12100],["2024-05-27",14800.0,14800.0,14150.0,14800.0,3700],["2024-05-28",14200.0,15000.0,14200.0,14800.0,11000],["2024-05-29",14600.0,14600.0,14500.0,14500.0,10400],["2024-05-30",14400.0,14500.0,14000.0,14500.0,13800],["2024-05-31",14600.0,14600.0,14100.0,14500.0,400],["2024-06-03",14500.0,14500.0,14250.0,14300.0,12900],["2024-06-04",14300.0,14300.0,13300.0,14200.0,101200],["2024-06-05",14500.0,14500.0,14200.0,14450.0,16300],["2024-06-06",14500.0,15050.0,14500.0,14900.0,95600],["2024-06-07",14950.0,14950.0,14500.0,14900.0,31100],["2024-06-10",14900.0,14900.0,14500.0,14800.0,45600],["2024-06-11",14600.0,14800.0,14550.0,14800.0,12600],["2024-06-12",14700.0,14700.0,14550.0,14550.0,20400],["2024-06-13",14550.0,14800.0,14500.0,14750.0,39700],["2024-06-14",14750.0,14800.0,14550.0,14650.0,11400],["2024-06-17",14400.0,14700.0,14400.0,14550.0,24300],["2024-06-18",14600.0,14700.0,14000.0,14600.0,46000],["2024-06-19",14600.0,14600.0,14400.0,14600.0,57000],["2024-06-20",14500.0,14550.0,14200.0,14200.0,53900],["2024-06-21",14200.0,14400.0,13900.0,13900.0,68400],["2024-06-24",13900.0,13900.0,13600.0,13850.0,404900],["2024-06-25",13900.0,13900.0,13800.0,13850.0,43700],["2024-06-26",13850.0,13850.0,13750.0,13750.0,7000],["2024-06-27",13700.0,13850.0,13050.0,13800.0,184500],["2024-06-28",13850.0,13850.0,13050.0,13850.0,51200],["2024-07-01",13200.0,13750.0,13200.0,13200.0,16600],["2024-07-02",13200.0,13750.0,13000.0,13750.0,91100],["2024-07-03",13200.0,13750.0,13200.0,13250.0,103900],["2024-07-04",13300.0,13500.0,13300.0,13450.0,112500],["2024-07-05",13450.0,13700.0,13450.0,13450.0,56500],["2024-07-08",13600.0,13600.0,13250.0,13500.0,67100],["2024-07-09",13400.0,13700.0,13400.0,13500.0,39200],["2024-07-10",13200.0,13850.0,13200.0,13500.0,74000],["2024-07-11",13800.0,13800.0,13300.0,13550.0,42600],["2024-07-12",13500.0,13650.0,13200.0,13550.0,55500],["2024-07-15",13550.0,13800.0,13550.0,13700.0,35400],["2024-07-16",13800.0,14000.0,13700.0,14000.0,60600],["2024-07-17",14050.0,14100.0,14000.0,14050.0,27900],["2024-07-18",14100.0,14100.0,13450.0,13950.0,79800],["2024-07-19",13950.0,14000.0,13850.0,13950.0,24400],["2024-07-22",13800.0,13950.0,13450.0,13950.0,25000],["2024-07-23",13550.0,13800.0,13450.0,13700.0,7400],["2024-07-24",13550.0,13800.0,13350.0,13350.0,4400],["2024-07-25",13300.0,13700.0,13300.0,13700.0,21800],["2024-07-26",13350.0,13900.0,13200.0,13900.0,10400],["2024-07-29",13700.0,13900.0,13700.0,13900.0,18300],["2024-07-30",13900.0,13900.0,13600.0,13900.0,9600],["2024-07-31",13500.0,13800.0,13500.0,13800.0,4700],["2024-08-01",13800.0,13800.0,13000.0,13000.0,10800],["2024-08-02",13300.0,13300.0,13200.0,13250.0,2900],["2024-08-05",13100.0,13100.0,12400.0,12400.0,17000],["2024-08-06",12500.0,13250.0,12500.0,13250.0,17300],["2024-08-07",13400.0,13400.0,13100.0,13250.0,6300],["2024-08-08",13300.0,13300.0,13000.0,13300.0,5100],["2024-08-09",13700.0,13900.0,13300.0,13700.0,7200],["2024-08-12",12850.0,13750.0,12850.0,13600.0,4500],["2024-08-13",13500.0,13600.0,13250.0,13600.0,60000],["2024-08-14",13150.0,13600.0,13150.0,13450.0,41900],["2024-08-15",13400.0,13450.0,13300.0,13350.0,15400],["2024-08-16",13600.0,13600.0,13600.0,13600.0,12600],["2024-08-19",14000.0,14000.0,13400.0,13700.0,5800],["2024-08-20",13800.0,13800.0,13650.0,13750.0,7500],["2024-08-21",13850.0,13850.0,13650.0,13800.0,13200],["2024-08-22",13750.0,13800.0,13700.0,13800.0,6700],["2024-08-23",13700.0,13700.0,13650.0,13650.0,7300],["2024-08-26",13700.0,13700.0,13400.0,13450.0,62400],["2024-08-27",13450.0,13600.0,13400.0,13400.0,22200],["2024-08-28",13800.0,13800.0,13500.0,13700.0,1300],["2024-08-29",13750.0,14200.0,13750.0,13800.0,896400],["2024-08-30",13800.0,13850.0,13700.0,13850.0,4200],["2024-09-04",13800.0,13850.0,13800.0,13850.0,41700],["2024-09-05",13850.0,13850.0,13800.0,13800.0,4700],["2024-09-06",13800.0,13850.0,13750.0,13850.0,65200],["2024-09-09",13800.0,13800.0,13750.0,13800.0,10200],["2024-09-10",13800.0,13850.0,13750.0,13850.0,4100],["2024-09-11",13800.0,13850.0,13800.0,13850.0,4600],["2024-09-12",13850.0,13850.0,13800.0,13800.0,8600],["2024-09-13",13750.0,13800.0,13700.0,13800.0,61900],["2024-09-16",13800.0,13850.0,13050.0,13850.0,24000],["2024-09-17",13800.0,13800.0,13700.0,13750.0,1400],["2024-09-18",13750.0,13750.0,13750.0,13750.0,200],["2024-09-19",13300.0,13750.0,13300.0,13750.0,858400],["2024-09-20",13750.0,13800.0,13750.0,13800.0,1600],["2024-09-23",13600.0,13700.0,13600.0,13700.0,256500],["2024-09-24",13700.0,13700.0,13300.0,13700.0,624600],["2024-09-25",13500.0,13700.0,13300.0,13650.0,85900],["2024-09-26",13400.0,13550.0,13400.0,13550.0,26400],["2024-09-27",13150.0,13400.0,13150.0,13400.0,4400],["2024-09-30",13300.0,13400.0,13300.0,13400.0,30935],["2024-10-01",13300.0,13300.0,13100.0,13250.0,43700],["2024-10-02",13250.0,13500.0,13200.0,13500.0,10200],["2024-10-03",13250.0,13450.0,13200.0,13300.0,6500],["2024-10-04",13250.0,13300.0,12800.0,13250.0,65300],["2024-10-07",13200.0,13200.0,13100.0,13150.0,23500],["2024-10-08",13550.0,14050.0,13550.0,14050.0,154600],["2024-10-09",14450.0,15000.0,14100.0,14850.0,114000],["2024-10-10",14850.0,14850.0,14150.0,14200.0,131400],["2024-10-11",14150.0,14200.0,13900.0,13900.0,81400],["2024-10-14",13550.0,14150.0,13500.0,13900.0,59000],["2024-10-15",13900.0,14000.0,13900.0,13900.0,42900],["2024-10-16",13900.0,13900.0,13700.0,13700.0,22000],["2024-10-17",13500.0,14000.0,13500.0,13950.0,19300],["2024-10-18",13950.0,13950.0,13500.0,13600.0,5300],["2024-10-21",13500.0,14550.0,13500.0,14000.0,312500],["2024-10-22",14050.0,14050.0,13700.0,13900.0,15500],["2024-10-23",13500.0,13800.0,13100.0,13100.0,141500],["2024-10-24",13150.0,13350.0,13100.0,13150.0,207100],["2024-10-25",13250.0,13250.0,13000.0,13200.0,119300],["2024-10-28",13150.0,13350.0,13150.0,13350.0,600],["2024-10-29",13300.0,13350.0,13200.0,13350.0,8300],["2024-10-30",12800.0,13350.0,12800.0,13350.0,14700],["2024-10-31",13100.0,13350.0,12800.0,13350.0,115900],["2024-11-01",13050.0,13350.0,13000.0,13350.0,16300],["2024-11-04",13200.0,13350.0,13000.0,13350.0,113700],["2024-11-05",13300.0,13400.0,13300.0,13400.0,15900],["2024-11-06",13300.0,13400.0,13250.0,13400.0,2600],["2024-11-07",13400.0,13400.0,13300.0,13400.0,5900],["2024-11-08",13300.0,13350.0,13200.0,13300.0,20300],["2024-11-11",13100.0,13300.0,12850.0,13300.0,7000],["2024-11-12",13200.0,13350.0,12950.0,13300.0,2300],["2024-11-13",13150.0,14100.0,12950.0,13900.0,381700],["2024-11-14",13850.0,14100.0,13000.0,13800.0,225300],["2024-11-15",13900.0,13900.0,13000.0,13750.0,69500],["2024-11-18",13650.0,13800.0,13500.0,13700.0,3200],["2024-11-19",13050.0,13650.0,13050.0,13600.0,319100],["2024-11-20",13600.0,13600.0,13200.0,13500.0,465100],["2024-11-21",13250.0,13500.0,13100.0,13500.0,409800],["2024-11-22",13400.0,14200.0,13400.0,14100.0,22400],["2024-11-25",14000.0,14050.0,13200.0,13700.0,11900],["2024-11-26",13150.0,13900.0,13150.0,13800.0,7200],["2024-11-27",13900.0,13900.0,13250.0,13800.0,4700],["2024-11-28",13750.0,13800.0,13400.0,13750.0,306800],["2024-11-29",13500.0,13800.0,13450.0,13800.0,462600],["2024-12-02",13800.0,13800.0,13500.0,13800.0,20300],["2024-12-03",13400.0,13700.0,13300.0,13400.0,10500],["2024-12-04",13400.0,13800.0,13350.0,13750.0,153700],["2024-12-05",13700.0,13950.0,13600.0,13850.0,245800],["2024-12-06",13800.0,14250.0,13700.0,14000.0,29000],["2024-12-09",13950.0,14200.0,13950.0,14000.0,40800],["2024-12-10",14000.0,14200.0,14000.0,14050.0,35700],["2024-12-11",14050.0,14100.0,13950.0,14100.0,452000],["2024-12-12",14100.0,14150.0,14000.0,14100.0,375700],["2024-12-13",14200.0,14200.0,14000.0,14050.0,258200],["2024-12-16",14100.0,14100.0,13950.0,14050.0,104100],["2024-12-17",14000.0,14100.0,14000.0,14100.0,333400],["2024-12-18",14100.0,14100.0,13950.0,13950.0,184600],["2024-12-19",14000.0,14050.0,13950.0,14000.0,318600],["2024-12-20",13900.0,14200.0,13700.0,14150.0,381400],["2024-12-23",14150.0,14250.0,14050.0,14250.0,25500],["2024-12-24",14300.0,14300.0,14000.0,14250.0,337600],["2024-12-25",14200.0,14400.0,14000.0,14300.0,704900],["2024-12-26",14350.0,14550.0,14300.0,14350.0,24500],["2024-12-27",14400.0,14450.0,14200.0,14450.0,31600],["2024-12-30",14450.0,14500.0,14300.0,14500.0,85900],["2024-12-31",14400.0,14650.0,13800.0,14600.0,266400],["2025-01-02",14550.0,14650.0,14550.0,14650.0,11900],["2025-01-03",14650.0,14900.0,14500.0,14900.0,158100],["2025-01-06",14750.0,14950.0,14750.0,14950.0,46000],["2025-01-07",14950.0,15000.0,14900.0,15000.0,15400],["2025-01-08",15000.0,15050.0,14850.0,14850.0,132800],["2025-01-09",14850.0,15000.0,14150.0,15000.0,64700],["2025-01-10",15050.0,15050.0,14400.0,15000.0,807900],["2025-01-13",14800.0,14850.0,14000.0,14850.0,557700],["2025-01-14",14450.0,14750.0,14000.0,14400.0,257300],["2025-01-15",14400.0,14900.0,14000.0,14400.0,79500],["2025-01-16",14050.0,14500.0,14050.0,14400.0,29100],["2025-01-17",14100.0,14400.0,13800.0,14350.0,265800],["2025-01-20",14000.0,14450.0,13950.0,14450.0,119300],["2025-01-21",14300.0,14350.0,13950.0,14350.0,76700],["2025-01-22",14350.0,14350.0,13900.0,14300.0,119000],["2025-01-23",14250.0,14300.0,14000.0,14250.0,19900],["2025-01-24",14300.0,14300.0,13950.0,14200.0,448200],["2025-02-03",14200.0,14200.0,14100.0,14200.0,7600],["2025-02-04",13950.0,14250.0,13950.0,14250.0,44600],["2025-02-05",14000.0,14250.0,14000.0,14200.0,79900],["2025-02-06",14000.0,14200.0,14000.0,14100.0,53800],["2025-02-07",14150.0,14200.0,13900.0,14200.0,56000],["2025-02-10",14200.0,14200.0,14150.0,14200.0,3600],["2025-02-11",14150.0,14500.0,14100.0,14500.0,110400],["2025-02-12",14550.0,14650.0,14450.0,14650.0,128500],["2025-02-13",14700.0,14700.0,14550.0,14600.0,69500],["2025-02-14",14550.0,14600.0,14550.0,14600.0,63100],["2025-02-17",14350.0,14700.0,14250.0,14600.0,84900],["2025-02-18",14550.0,14600.0,14200.0,14550.0,283500],["2025-02-19",14500.0,14600.0,14300.0,14600.0,350400],["2025-02-20",14600.0,14650.0,14550.0,14550.0,54500],["2025-02-21",14550.0,14600.0,14500.0,14500.0,792800],["2025-02-24",14400.0,14550.0,14100.0,14350.0,213900],["2025-02-25",14300.0,14550.0,14100.0,14350.0,25400],["2025-02-26",14300.0,14400.0,14200.0,14400.0,18600],["2025-02-27",14400.0,14400.0,14200.0,14400.0,19100],["2025-02-28",14300.0,14450.0,14250.0,14300.0,85100],["2025-03-03",14400.0,14500.0,14250.0,14450.0,90700],["2025-03-04",14500.0,14500.0,14350.0,14450.0,18600],["2025-03-05",14500.0,14500.0,14200.0,14300.0,47800],["2025-03-06",14300.0,14500.0,14300.0,14500.0,13900],["2025-03-07",14300.0,14500.0,14300.0,14350.0,6600],["2025-03-10",14350.0,14600.0,14300.0,14400.0,127500],["2025-03-11",14400.0,14500.0,14400.0,14500.0,166400],["2025-03-12",14500.0,14500.0,14350.0,14500.0,333600],["2025-03-13",14500.0,14550.0,14400.0,14500.0,270500],["2025-03-14",14500.0,14600.0,14400.0,14550.0,66500],["2025-03-17",14550.0,14900.0,14550.0,14750.0,83500],["2025-03-18",14750.0,14750.0,14500.0,14750.0,33800],["2025-03-19",14750.0,14750.0,14400.0,14750.0,57100],["2025-03-20",14750.0,14750.0,14350.0,14750.0,235800],["2025-03-21",14700.0,14750.0,14400.0,14750.0,42400],["2025-03-24",14750.0,14750.0,14500.0,14750.0,87900],["2025-03-25",14600.0,14750.0,14400.0,14700.0,44200],["2025-03-26",14650.0,14700.0,14300.0,14700.0,15700],["2025-03-27",14900.0,14900.0,14500.0,14700.0,6400],["2025-03-28",14550.0,14750.0,14500.0,14700.0,18700],["2025-03-31",14650.0,14700.0,14250.0,14700.0,28900],["2025-04-01",14500.0,14650.0,14450.0,14650.0,18400],["2025-04-02",14700.0,14700.0,14500.0,14650.0,76300],["2025-04-03",14150.0,14650.0,13650.0,14650.0,96600],["2025-04-04",13650.0,14650.0,13650.0,14650.0,93700],["2025-04-08",14550.0,14550.0,13650.0,14450.0,947900],["2025-04-09",13500.0,14400.0,13450.0,14300.0,832400],["2025-04-10",14600.0,14950.0,13550.0,14350.0,73000],["2025-04-11",13700.0,14350.0,13700.0,14300.0,187900],["2025-04-14",14300.0,14300.0,13800.0,14300.0,618200],["2025-04-15",14300.0,14300.0,13950.0,14300.0,56200],["2025-04-16",13900.0,14300.0,13800.0,14250.0,1425000],["2025-04-17",13900.0,14250.0,13900.0,14250.0,207200],["2025-04-18",14250.0,14250.0,13900.0,14250.0,762200],["2025-04-21",14100.0,14250.0,13950.0,14150.0,116400],["2025-04-22",14000.0,14150.0,13700.0,14100.0,132200],["2025-04-23",13900.0,14150.0,13900.0,14000.0,31400],["2025-04-24",14050.0,14100.0,13900.0,14100.0,36500],["2025-04-25",14000.0,14100.0,14000.0,14100.0,12200],["2025-04-28",14000.0,14100.0,14000.0,14100.0,11300],["2025-04-29",14100.0,14150.0,13950.0,14150.0,222000],["2025-05-05",14150.0,14200.0,14000.0,14150.0,210200],["2025-05-06",14100.0,14150.0,13950.0,14150.0,235800],["2025-05-07",14100.0,14150.0,14000.0,14100.0,171000],["2025-05-08",13950.0,14100.0,13950.0,14000.0,180900],["2025-05-09",14000.0,14050.0,13950.0,14050.0,109100],["2025-05-12",14050.0,14050.0,13850.0,14050.0,4700],["2025-05-13",14300.0,14300.0,14000.0,14050.0,8000],["2025-05-14",14050.0,14100.0,14000.0,14100.0,11700],["2025-05-15",14100.0,14100.0,13850.0,14000.0,253700],["2025-05-16",13950.0,13950.0,13850.0,13950.0,56500],["2025-05-19",13950.0,14000.0,13950.0,14000.0,2800],["2025-05-20",13800.0,14000.0,13750.0,13950.0,13400],["2025-05-21",13800.0,14000.0,13700.0,14000.0,36900],["2025-05-22",13950.0,14000.0,13800.0,13950.0,18600],["2025-05-23",13400.0,13950.0,13400.0,13900.0,53600],["2025-05-26",13800.0,13950.0,13800.0,13950.0,700],["2025-05-27",13950.0,13950.0,13900.0,13950.0,7400],["2025-05-28",13900.0,14000.0,13900.0,14000.0,3800],["2025-05-29",13950.0,14100.0,13900.0,14100.0,17700],["2025-05-30",14100.0,14500.0,13950.0,14200.0,13700],["2025-06-02",14000.0,14300.0,14000.0,14300.0,27400],["2025-06-03",14300.0,14300.0,13900.0,14300.0,42700],["2025-06-04",14300.0,14300.0,14000.0,14250.0,13700],["2025-06-05",14200.0,14250.0,14000.0,14250.0,18500],["2025-06-06",14200.0,14250.0,14000.0,14250.0,11700],["2025-06-09",14000.0,14250.0,14000.0,14200.0,10400],["2025-06-10",14150.0,14200.0,14000.0,14200.0,120800],["2025-06-11",13950.0,14200.0,13950.0,14200.0,1017230],["2025-06-12",14200.0,14500.0,13950.0,14400.0,1045300],["2025-06-13",14000.0,14400.0,14000.0,14400.0,10600],["2025-06-16",14400.0,14450.0,14000.0,14400.0,15700],["2025-06-17",14100.0,14400.0,13900.0,14400.0,65600],["2025-06-18",14000.0,14300.0,14000.0,14300.0,307600],["2025-06-19",14300.0,14300.0,14000.0,14250.0,16000],["2025-06-20",14100.0,14150.0,13750.0,14150.0,29600],["2025-06-23",13700.0,14000.0,13700.0,13950.0,209700],["2025-06-24",13900.0,14100.0,13900.0,14100.0,5000],["2025-06-25",14000.0,14000.0,13800.0,14000.0,536400],["2025-06-26",13900.0,14000.0,13900.0,14000.0,12900],["2025-06-27",14000.0,14200.0,13900.0,14100.0,20400],["2025-06-30",14000.0,14050.0,13950.0,14050.0,15800],["2025-07-01",14000.0,14000.0,13850.0,14000.0,17700],["2025-07-02",14100.0,14100.0,13850.0,14000.0,310300],["2025-07-03",13900.0,14000.0,13800.0,14000.0,34200],["2025-07-04",13850.0,14000.0,13850.0,14000.0,12300],["2025-07-07",13900.0,14050.0,13900.0,14050.0,2100],["2025-07-08",14000.0,14050.0,13800.0,13950.0,18500],["2025-07-09",13900.0,14000.0,13850.0,14000.0,7100],["2025-07-10",14000.0,14000.0,13950.0,14000.0,24100],["2025-07-11",14000.0,14050.0,13950.0,13950.0,206100],["2025-07-14",13950.0,14000.0,13850.0,14000.0,39000],["2025-07-15",14000.0,14050.0,13850.0,14000.0,6600],["2025-07-16",13950.0,14000.0,13900.0,14000.0,21500],["2025-07-17",13950.0,14300.0,13950.0,14300.0,33800],["2025-07-18",14300.0,14300.0,14000.0,14150.0,15300],["2025-07-21",13950.0,14000.0,13900.0,14000.0,12700],["2025-07-22",13950.0,14100.0,13950.0,14100.0,14200],["2025-07-23",14100.0,14100.0,14000.0,14000.0,4200],["2025-07-24",14000.0,14050.0,13900.0,14050.0,19100],["2025-07-25",13950.0,14000.0,13950.0,14000.0,9000],["2025-07-28",13950.0,14000.0,13900.0,14000.0,21000],["2025-07-29",14000.0,14000.0,13850.0,13900.0,35200],["2025-07-30",13900.0,14000.0,13900.0,14000.0,2800],["2025-07-31",13950.0,13950.0,13850.0,13950.0,4900],["2025-08-01",13950.0,13950.0,13900.0,13950.0,2100],["2025-08-04",13900.0,13950.0,13850.0,13950.0,14000],["2025-08-05",13950.0,14000.0,13950.0,14000.0,6400],["2025-08-06",13950.0,14000.0,13800.0,13850.0,13700],["2025-08-07",13900.0,13900.0,13800.0,13900.0,11100],["2025-08-08",13850.0,13900.0,13800.0,13900.0,6300],["2025-08-11",13900.0,14000.0,13900.0,14000.0,9400],["2025-08-12",14000.0,14000.0,13900.0,14000.0,11500],["2025-08-13",13900.0,13900.0,13850.0,13900.0,8300],["2025-08-14",14150.0,14150.0,13900.0,13900.0,5200],["2025-08-15",13900.0,14000.0,13750.0,13950.0,31700],["2025-08-18",13950.0,14000.0,13900.0,14000.0,9600],["2025-08-19",14000.0,14000.0,13800.0,14000.0,27300],["2025-08-20",13950.0,14000.0,13800.0,14000.0,4400],["2025-08-21",13950.0,14000.0,13800.0,14000.0,6800],["2025-08-22",13950.0,13950.0,13550.0,13900.0,1800],["2025-08-25",13850.0,13950.0,13700.0,13750.0,2400],["2025-08-26",13950.0,13950.0,13600.0,13900.0,4200],["2025-08-27",13850.0,13900.0,13750.0,13900.0,12200],["2025-08-28",13850.0,13950.0,13700.0,13900.0,73700],["2025-08-29",14000.0,14000.0,13850.0,13950.0,2200],["2025-09-03",13850.0,13950.0,13850.0,13950.0,1600],["2025-09-04",13900.0,14000.0,13800.0,13950.0,12500],["2025-09-05",13950.0,13950.0,13850.0,13850.0,14400],["2025-09-08",13850.0,13950.0,13750.0,13900.0,6100],["2025-09-09",13900.0,14000.0,13850.0,13900.0,2300],["2025-09-10",13850.0,13900.0,13800.0,13900.0,1800],["2025-09-11",13850.0,13900.0,13800.0,13900.0,4300],["2025-09-12",13850.0,13900.0,13800.0,13900.0,5100],["2025-09-15",13850.0,13950.0,13700.0,13700.0,2800],["2025-09-16",13900.0,13900.0,13750.0,13850.0,360000],["2025-09-17",13800.0,13850.0,13700.0,13850.0,124500],["2025-09-18",14000.0,14000.0,13800.0,13900.0,3300],["2025-09-19",13750.0,13900.0,13750.0,13900.0,2000],["2025-09-22",13800.0,13900.0,13750.0,13900.0,187000],["2025-09-23",13200.0,13850.0,12950.0,13450.0,539700],["2025-09-24",13450.0,13800.0,13450.0,13800.0,600],["2025-09-25",13700.0,13850.0,13650.0,13850.0,9400],["2025-09-26",13850.0,13900.0,13550.0,13900.0,31200],["2025-09-29",13850.0,13900.0,13850.0,13900.0,800],["2025-09-30",13800.0,13800.0,13700.0,13750.0,3800],["2025-10-01",13650.0,13650.0,13650.0,13650.0,1500],["2025-10-02",13650.0,13850.0,13250.0,13850.0,17400],["2025-10-03",13650.0,13800.0,13250.0,13800.0,10300],["2025-10-06",13000.0,13750.0,13000.0,13550.0,4200],["2025-10-07",13550.0,13700.0,13300.0,13600.0,3600],["2025-10-08",13300.0,13800.0,13200.0,13450.0,23700],["2025-10-09",13450.0,13700.0,13100.0,13700.0,61700],["2025-10-10",13250.0,13700.0,13150.0,13700.0,11300],["2025-10-13",13250.0,13700.0,13250.0,13700.0,604400],["2025-10-14",13650.0,13650.0,13250.0,13250.0,9500],["2025-10-15",13400.0,13400.0,13150.0,13300.0,310200],["2025-10-16",13300.0,13500.0,13000.0,13500.0,5800],["2025-10-17",13100.0,13500.0,13050.0,13450.0,10000],["2025-10-20",13350.0,13400.0,13000.0,13400.0,2100],["2025-10-21",13400.0,13400.0,13400.0,13400.0,0],["2025-10-22",13400.0,13500.0,12800.0,13500.0,38200],["2025-10-23",13000.0,13450.0,12750.0,13300.0,2400],["2025-10-24",12900.0,13450.0,12900.0,13400.0,203200],["2025-10-27",13600.0,13600.0,13000.0,13400.0,13500],["2025-10-28",13000.0,13650.0,12750.0,13400.0,23200],["2025-10-29",13450.0,13450.0,13000.0,13400.0,315300],["2025-10-30",13100.0,13400.0,13100.0,13400.0,25600],["2025-10-31",13000.0,13350.0,13000.0,13350.0,305500],["2025-11-03",13400.0,13700.0,13300.0,13650.0,150700],["2025-11-04",13650.0,13650.0,13500.0,13500.0,901900],["2025-11-05",13000.0,13500.0,13000.0,13500.0,24700],["2025-11-06",13500.0,13650.0,13150.0,13500.0,1100800],["2025-11-07",13650.0,13700.0,13100.0,13500.0,19500],["2025-11-10",13500.0,13500.0,13000.0,13150.0,13400],["2025-11-11",13100.0,13300.0,12950.0,13300.0,30300],["2025-11-12",13000.0,13400.0,13000.0,13350.0,17800],["2025-11-13",13350.0,13350.0,13350.0,13350.0,600],["2025-11-14",13350.0,13350.0,13000.0,13350.0,10700],["2025-11-17",13050.0,13350.0,13050.0,13350.0,7300],["2025-11-18",13050.0,13350.0,13050.0,13350.0,19000],["2025-11-19",13300.0,13300.0,13050.0,13300.0,1600],["2025-11-20",13400.0,13400.0,13050.0,13300.0,4400],["2025-11-21",13050.0,13250.0,13050.0,13250.0,5100],["2025-11-24",13050.0,13250.0,13050.0,13250.0,5400],["2025-11-25",13050.0,13300.0,13050.0,13300.0,15500],["2025-11-26",13050.0,13300.0,13050.0,13300.0,28800],["2025-11-27",13050.0,13300.0,13050.0,13300.0,502600],["2025-11-28",13100.0,13300.0,13050.0,13300.0,17100],["2025-12-01",13050.0,13300.0,13050.0,13300.0,7300],["2025-12-02",13200.0,13200.0,13000.0,13200.0,15100],["2025-12-03",13150.0,13200.0,13150.0,13200.0,12200],["2025-12-04",13050.0,13200.0,13050.0,13200.0,3100],["2025-12-05",13050.0,13250.0,13050.0,13250.0,16200],["2025-12-08",13050.0,13250.0,13050.0,13250.0,3200],["2025-12-09",13400.0,13400.0,12950.0,13250.0,14100],["2025-12-10",13050.0,13900.0,13000.0,13850.0,44300],["2025-12-11",13800.0,13950.0,13100.0,13950.0,37100],["2025-12-12",13500.0,14000.0,13300.0,14000.0,75900],["2025-12-15",13950.0,14000.0,13500.0,14000.0,66700],["2025-12-16",13500.0,14000.0,13150.0,13900.0,36200],["2025-12-17",13900.0,14000.0,13400.0,13900.0,25900],["2025-12-18",13900.0,13900.0,13600.0,13900.0,19200],["2025-12-19",13700.0,13900.0,13500.0,13900.0,49400],["2025-12-22",13450.0,13850.0,13450.0,13850.0,17700],["2025-12-23",13850.0,13850.0,13500.0,13850.0,42400],["2025-12-24",13900.0,13900.0,13550.0,13900.0,38300],["2025-12-25",13900.0,13900.0,13700.0,13900.0,12600],["2025-12-26",13300.0,13900.0,13300.0,13900.0,23300],["2025-12-29",13900.0,13900.0,13550.0,13800.0,5500],["2025-12-30",13500.0,13800.0,13500.0,13800.0,21700],["2025-12-31",13850.0,13850.0,13500.0,13850.0,36100],["2026-01-05",13800.0,13800.0,13500.0,13800.0,19600],["2026-01-06",13600.0,13800.0,13200.0,13200.0,41700],["2026-01-07",13300.0,13850.0,13200.0,13750.0,14500],["2026-01-08",13750.0,13800.0,13400.0,13600.0,1100],["2026-01-09",13450.0,13650.0,13450.0,13650.0,3100],["2026-01-12",13600.0,13650.0,13550.0,13650.0,1100],["2026-01-13",13450.0,13550.0,13150.0,13150.0,23500],["2026-01-14",13150.0,13400.0,13050.0,13050.0,24100],["2026-01-15",13700.0,13700.0,13100.0,13400.0,7400],["2026-01-16",13200.0,13400.0,13100.0,13300.0,242400],["2026-01-19",13050.0,13350.0,13050.0,13350.0,700],["2026-01-20",13000.0,13300.0,12700.0,13200.0,20600],["2026-01-21",13200.0,13200.0,13000.0,13200.0,14500],["2026-01-22",13100.0,13150.0,13000.0,13150.0,3700],["2026-01-23",12800.0,13100.0,12800.0,13100.0,500],["2026-01-26",12900.0,13000.0,12800.0,13000.0,6700],["2026-01-27",13000.0,13000.0,13000.0,13000.0,2500],["2026-01-28",12750.0,13350.0,12650.0,13350.0,13500],["2026-01-29",13350.0,13350.0,13350.0,13350.0,0],["2026-01-30",12800.0,13150.0,12800.0,13150.0,200],["2026-02-02",12900.0,13200.0,12250.0,13200.0,238800],["2026-02-03",13300.0,13300.0,12550.0,13050.0,5400],["2026-02-04",12750.0,13000.0,12500.0,12750.0,1103500],["2026-02-05",12000.0,12750.0,12000.0,12700.0,51600],["2026-02-06",12250.0,13000.0,12250.0,12750.0,48400],["2026-02-09",12300.0,12700.0,12300.0,12700.0,17200],["2026-02-10",12500.0,13000.0,12250.0,13000.0,25000],["2026-02-11",12600.0,12900.0,12600.0,12800.0,23900],["2026-02-12",12500.0,12800.0,12400.0,12700.0,29100],["2026-02-13",12350.0,12700.0,12300.0,12700.0,12300],["2026-02-23",12700.0,12700.0,12400.0,12650.0,14300],["2026-02-24",12650.0,12650.0,12050.0,12550.0,11000],["2026-02-25",12500.0,12550.0,12500.0,12550.0,1500],["2026-02-26",12550.0,12550.0,12300.0,12500.0,3400],["2026-02-27",12250.0,12700.0,12250.0,12700.0,5700],["2026-03-02",12700.0,12700.0,12700.0,12700.0,0],["2026-03-03",12150.0,12650.0,12150.0,12650.0,6900],["2026-03-04",12600.0,12650.0,12100.0,12500.0,569800],["2026-03-05",11900.0,12550.0,11900.0,12500.0,10600],["2026-03-06",12500.0,12500.0,12100.0,12500.0,400],["2026-03-09",12500.0,12500.0,12500.0,12500.0,0],["2026-03-10",12000.0,12500.0,11700.0,12500.0,707000],["2026-03-11",12200.0,12350.0,12000.0,12300.0,70200],["2026-03-12",12300.0,12450.0,12000.0,12450.0,22500],["2026-03-13",12450.0,12700.0,12000.0,12650.0,79300],["2026-03-16",12750.0,12750.0,12000.0,12500.0,36700],["2026-03-17",12050.0,12500.0,12000.0,12500.0,293500],["2026-03-18",12450.0,12900.0,12050.0,12700.0,23700],["2026-03-19",12150.0,12700.0,12000.0,12700.0,2041200],["2026-03-20",12550.0,12600.0,12050.0,12600.0,38900],["2026-03-23",12600.0,12600.0,12000.0,12450.0,55700],["2026-03-24",12450.0,12500.0,12050.0,12500.0,25000],["2026-03-25",12700.0,12700.0,12200.0,12500.0,2300],["2026-03-26",12500.0,12500.0,12050.0,12500.0,24000],["2026-03-27",12500.0,12500.0,12100.0,12500.0,2600],["2026-03-30",12100.0,12500.0,12000.0,12500.0,10100],["2026-03-31",12500.0,12500.0,12150.0,12450.0,400],["2026-04-01",13000.0,13000.0,12200.0,12650.0,3400],["2026-04-02",12400.0,13400.0,12300.0,13400.0,14600],["2026-04-03",12700.0,13250.0,12500.0,13100.0,17100],["2026-04-06",12250.0,12600.0,12200.0,12500.0,43600],["2026-04-07",12850.0,12850.0,11750.0,12650.0,60100],["2026-04-08",12700.0,12700.0,12200.0,12550.0,23000],["2026-04-09",12350.0,12550.0,12100.0,12500.0,6200],["2026-04-10",12100.0,12400.0,12050.0,12400.0,9700],["2026-04-13",12400.0,12400.0,12150.0,12400.0,5400],["2026-04-14",12350.0,12400.0,12150.0,12400.0,4700],["2026-04-15",12200.0,12750.0,12150.0,12400.0,9100],["2026-04-16",12150.0,12400.0,12100.0,12400.0,912700],["2026-04-17",12100.0,12500.0,12100.0,12500.0,10600],["2026-04-20",12100.0,12500.0,11950.0,12500.0,147100],["2026-04-21",12500.0,12500.0,12500.0,12500.0,0],["2026-04-22",12000.0,13300.0,12000.0,13000.0,16400],["2026-04-23",12600.0,12900.0,12300.0,12900.0,6800],["2026-04-24",12900.0,12900.0,12900.0,12900.0,0],["2026-04-28",12200.0,12750.0,12200.0,12750.0,14800],["2026-04-29",12600.0,12750.0,12200.0,12700.0,3900],["2026-05-04",12200.0,12600.0,12200.0,12600.0,29800],["2026-05-05",12500.0,13200.0,12500.0,13200.0,15100],["2026-05-06",12350.0,13150.0,12350.0,12850.0,508200],["2026-05-07",12500.0,12800.0,12500.0,12800.0,400],["2026-05-08",12200.0,12750.0,12200.0,12700.0,4900],["2026-05-11",12900.0,13550.0,12450.0,12800.0,502000],["2026-05-12",12600.0,13000.0,12600.0,12950.0,1200],["2026-05-13",12250.0,12850.0,12250.0,12850.0,3500],["2026-05-14",12300.0,13150.0,12300.0,13150.0,4400],["2026-05-15",13150.0,13150.0,12400.0,12850.0,1500],["2026-05-18",12850.0,12850.0,12150.0,12750.0,8700],["2026-05-19",12700.0,13000.0,12250.0,12850.0,2400],["2026-05-20",12850.0,12950.0,12000.0,12700.0,19200],["2026-05-21",12650.0,12800.0,12650.0,12800.0,2600],["2026-05-22",12750.0,12750.0,12200.0,12600.0,2026900],["2026-05-25",12150.0,12550.0,12050.0,12550.0,3400],["2026-05-26",12450.0,12600.0,12100.0,12550.0,641600],["2026-05-27",12100.0,12650.0,11850.0,12550.0,661900],["2026-05-28",12000.0,12500.0,12000.0,12500.0,500],["2026-05-29",12500.0,12650.0,12200.0,12450.0,73700],["2026-06-01",12400.0,12400.0,12050.0,12400.0,38200],["2026-06-02",12350.0,12350.0,12050.0,12350.0,700],["2026-06-03",12050.0,12350.0,11650.0,12350.0,1500],["2026-06-04",12300.0,12650.0,12300.0,12650.0,2200],["2026-06-05",12650.0,12650.0,12650.0,12650.0,0],["2026-06-08",12550.0,12550.0,12050.0,12500.0,6900],["2026-06-09",12100.0,12500.0,12100.0,12500.0,1600],["2026-06-10",12100.0,12400.0,12050.0,12400.0,4900],["2026-06-11",12400.0,13050.0,12200.0,12850.0,3500],["2026-06-12",13000.0,13000.0,12150.0,12600.0,29300],["2026-06-15",12500.0,12500.0,12500.0,12500.0,47000],["2026-06-16",12050.0,12500.0,12000.0,12500.0,30500],["2026-06-17",12100.0,12450.0,12100.0,12350.0,906200],["2026-06-18",12400.0,12400.0,12100.0,12400.0,1400],["2026-06-19",12400.0,12450.0,12350.0,12450.0,13800],["2026-06-22",12100.0,12350.0,12100.0,12350.0,400],["2026-06-23",12000.0,12350.0,12000.0,12350.0,1400],["2026-06-24",12450.0,12500.0,11900.0,12500.0,8100],["2026-06-25",12050.0,12400.0,12050.0,12400.0,14700],["2026-06-26",12050.0,12350.0,12050.0,12300.0,7000],["2026-06-29",12100.0,12450.0,11850.0,12250.0,57500],["2026-06-30",11950.0,12000.0,11700.0,12000.0,5900],["2026-07-01",11600.0,11750.0,11200.0,11200.0,74300],["2026-07-02",11200.0,11750.0,10800.0,11400.0,14300],["2026-07-03",11000.0,11000.0,10650.0,11000.0,50600],["2026-07-06",10950.0,11100.0,10550.0,11100.0,8700],["2026-07-07",10600.0,11000.0,10500.0,10900.0,2030000],["2026-07-08",10500.0,11000.0,10500.0,10950.0,66200],["2026-07-09",10950.0,10950.0,10550.0,10850.0,1811500],["2026-07-10",10550.0,10850.0,10250.0,10700.0,13600],["2026-07-13",10250.0,10500.0,9960.0,9960.0,128400],["2026-07-14",9270.0,9270.0,9270.0,9270.0,34700],["2026-07-15",8630.0,8630.0,8630.0,8630.0,11000],["2026-07-16",8030.0,8030.0,8030.0,8030.0,3900],["2026-07-17",7470.0,7470.0,7470.0,7470.0,17800],["2026-07-20",6950.0,6950.0,6950.0,6950.0,3300],["2026-07-21",6470.0,6470.0,6470.0,6470.0,16200],["2026-07-22",6020.0,6020.0,6020.0,6020.0,12900],["2026-07-23",5600.0,5600.0,5600.0,5600.0,51200],["2026-07-24",5210.0,5210.0,5210.0,5210.0,20800],["2026-07-27",4850.0,4850.0,4850.0,4850.0,1076100],["2026-07-28",4520.0,4520.0,4520.0,4520.0,111800],["2026-07-29",4210.0,4830.0,4210.0,4830.0,6169600],["2026-07-30",4800.0,4990.0,4780.0,4830.0,1090000],["2026-07-31",4840.0,4880.0,4500.0,4500.0,484200],["2026-08-03",4190.0,4390.0,4190.0,4190.0,3488000],["2026-08-04",4310.0,4400.0,4200.0,4360.0,688400],["2026-08-05",4440.0,4440.0,4200.0,4250.0,929400],["2026-08-06",4270.0,4540.0,4250.0,4540.0,1646800],["2026-08-07",4680.0,4850.0,4640.0,4850.0,1246500],["2026-08-10",5150.0,5150.0,4650.0,4890.0,1628700],["2026-08-11",4900.0,4900.0,4750.0,4750.0,823600],["2026-08-12",4700.0,4750.0,4630.0,4700.0,665300],["2026-08-13",4690.0,4950.0,4690.0,4780.0,906200],["2026-08-14",4800.0,4850.0,4650.0,4650.0,722900],["2026-08-17",4660.0,4680.0,4540.0,4600.0,474101],["2026-08-18",4600.0,4600.0,4500.0,4500.0,543700],["2026-08-19",4500.0,4500.0,4300.0,4350.0,287900],["2026-08-20",4350.0,4650.0,4350.0,4650.0,236800],["2026-08-21",4890.0,4890.0,4670.0,4720.0,588100],["2026-08-24",4730.0,4900.0,4680.0,4800.0,616600],["2026-08-25",4860.0,4860.0,4670.0,4700.0,324600],["2026-08-26",4770.0,4840.0,4670.0,4680.0,413100],["2026-08-27",4650.0,4780.0,4650.0,4720.0,295500],["2026-08-28",4790.0,4800.0,4710.0,4750.0,596300],["2026-09-03",4750.0,4770.0,4650.0,4680.0,255800],["2026-09-04",4680.0,4680.0,4630.0,4650.0,237800],["2026-09-07",4650.0,4650.0,4440.0,4450.0,795600],["2026-09-08",4450.0,4590.0,4400.0,4510.0,194400],["2026-09-09",4410.0,4540.0,4370.0,4490.0,354300],["2026-09-10",4490.0,4570.0,4410.0,4430.0,92100],["2026-09-11",4430.0,4450.0,4290.0,4320.0,311000],["2026-09-14",4370.0,4380.0,4280.0,4290.0,193400],["2026-09-15",4340.0,4370.0,4280.0,4300.0,146200],["2026-09-16",4290.0,4350.0,4270.0,4340.0,165100],["2026-09-17",4300.0,4580.0,4290.0,4420.0,214600],["2026-09-18",4470.0,4520.0,4310.0,4420.0,227200],["2026-09-21",4410.0,4410.0,4320.0,4340.0,131300],["2026-09-22",4300.0,4370.0,4300.0,4330.0,151700],["2026-09-23",4330.0,4370.0,4300.0,4320.0,98100],["2026-09-24",4310.0,4320.0,4270.0,4270.0,313000],["2026-09-25",4330.0,4330.0,4260.0,4280.0,140300],["2026-09-28",4320.0,4320.0,4250.0,4280.0,169300],["2026-09-29",4210.0,4280.0,4210.0,4260.0,102500],["2026-09-30",4260.0,4280.0,4230.0,4230.0,129700],["2026-10-01",4230.0,4250.0,4190.0,4190.0,148200],["2026-10-02",4200.0,4220.0,4050.0,4090.0,192500],["2026-10-05",4090.0,4090.0,3850.0,3890.0,287900],["2026-10-06",3890.0,3900.0,3620.0,3650.0,382300],["2026-10-07",3650.0,3760.0,3540.0,3680.0,97700],["2026-10-08",3680.0,3720.0,3590.0,3650.0,143700],["2026-10-09",3560.0,3680.0,3500.0,3680.0,113600],["2026-10-12",3680.0,3780.0,3500.0,3720.0,190400]]}