{"sym":"ASP","index":false,"bars":[["2008-02-15",10550.57,11304.19,10550.57,10927.38,92490],["2008-02-18",10399.85,11052.98,10399.85,10550.57,36020],["2008-02-19",10299.37,10299.37,10048.17,10048.17,16420],["2008-02-20",9545.76,9570.88,9545.76,9545.76,27330],["2008-02-21",9068.47,9068.47,9068.47,9068.47,3310],["2008-02-22",8616.3,8616.3,8616.3,8616.3,3190],["2008-02-25",8189.26,8867.51,8189.26,8641.42,48910],["2008-02-26",8214.38,8289.74,8214.38,8214.38,24530],["2008-02-27",7812.45,8038.53,7812.45,7812.45,31630],["2008-02-28",7435.64,7762.21,7435.64,7435.64,29910],["2008-02-29",7083.96,7083.96,7083.96,7083.96,24940],["2008-03-03",6732.27,6732.27,6732.27,6732.27,7110],["2008-03-04",6405.71,6405.71,6405.71,6405.71,910],["2008-03-05",6104.26,6104.26,6104.26,6104.26,1600],["2008-03-06",6405.71,6405.71,6405.71,6405.71,40480],["2008-03-07",6707.15,6707.15,6581.55,6707.15,52860],["2008-03-10",7033.72,7033.72,6807.63,6807.63,57250],["2008-03-11",6481.07,6757.39,6481.07,6732.27,11000],["2008-03-12",6531.31,6732.27,6405.71,6405.71,34420],["2008-03-13",6330.34,6405.71,6280.1,6405.71,11920],["2008-03-14",6405.71,6405.71,6179.62,6405.71,6380],["2008-03-17",6104.26,6104.26,6104.26,6104.26,8280],["2008-03-18",5802.82,5802.82,5802.82,5802.82,4880],["2008-03-19",5802.82,5827.94,5526.49,5526.49,24050],["2008-03-20",5250.17,5275.29,5250.17,5250.17,9200],["2008-03-21",4998.96,5049.2,4998.96,4998.96,19490],["2008-03-24",4772.88,4772.88,4772.88,4772.88,11650],["2008-03-25",4546.8,4546.8,4546.8,4546.8,19920],["2008-03-26",4320.71,4521.67,4320.71,4521.67,30090],["2008-03-27",4546.8,4546.8,4546.8,4546.8,8910],["2008-03-28",4571.92,4571.92,4571.92,4571.92,5500],["2008-03-31",4597.04,4597.04,4597.04,4597.04,240],["2008-04-01",4622.16,4622.16,4622.16,4622.16,10],["2008-04-02",4647.28,4647.28,4647.28,4647.28,2020],["2008-04-03",4672.4,4672.4,4672.4,4672.4,10],["2008-04-04",4697.52,4697.52,4697.52,4697.52,1020],["2008-04-07",4772.88,4772.88,4772.88,4772.88,1000],["2008-04-08",4848.24,4848.24,4722.64,4848.24,39450],["2008-04-09",4923.6,4923.6,4848.24,4898.48,30280],["2008-04-10",4823.12,4823.12,4823.12,4823.12,12470],["2008-04-11",4747.76,4747.76,4747.76,4747.76,16440],["2008-04-16",4672.4,4672.4,4672.4,4672.4,950],["2008-04-17",4747.76,4747.76,4747.76,4747.76,52980],["2008-04-18",4823.12,4823.12,4823.12,4823.12,9850],["2008-04-21",4898.48,4898.48,4898.48,4898.48,2380],["2008-04-22",4973.84,4973.84,4973.84,4973.84,13170],["2008-04-23",5024.08,5024.08,4898.48,4898.48,97950],["2008-04-24",4898.48,4923.6,4848.24,4848.24,16210],["2008-04-25",4929.95,4929.95,4766.53,4766.53,29120],["2008-04-28",4848.24,4848.24,4793.77,4848.24,17860],["2008-04-29",4929.95,4929.95,4848.24,4848.24,30790],["2008-05-05",4821.0,4848.24,4766.53,4766.53,15170],["2008-05-06",4684.82,4684.82,4684.82,4684.82,4810],["2008-05-07",4684.82,4684.82,4603.1,4603.1,1770],["2008-05-08",4521.39,4521.39,4521.39,4521.39,500],["2008-05-09",4439.68,4439.68,4439.68,4439.68,1200],["2008-05-12",4357.97,4357.97,4357.97,4357.97,100],["2008-05-13",4276.26,4276.26,4276.26,4276.26,110],["2008-05-14",4221.78,4221.78,4194.55,4194.55,2210],["2008-05-15",4112.83,4112.83,4112.83,4112.83,3130],["2008-05-16",4031.12,4112.83,4031.12,4031.12,13120],["2008-05-19",3976.65,3976.65,3976.65,3976.65,13210],["2008-05-20",3922.17,3922.17,3922.17,3922.17,1700],["2008-05-21",3867.7,3867.7,3867.7,3867.7,9100],["2008-05-22",3813.22,3813.22,3813.22,3813.22,320],["2008-05-23",3758.75,3758.75,3758.75,3758.75,2400],["2008-05-26",3704.27,3704.27,3704.27,3704.27,6270],["2008-05-30",3649.8,3649.8,3649.8,3649.8,3210],["2008-06-02",3595.32,3595.32,3595.32,3595.32,210],["2008-06-03",3540.85,3540.85,3540.85,3540.85,10],["2008-06-04",3486.38,3486.38,3486.38,3486.38,5280],["2008-06-05",3431.9,3431.9,3431.9,3431.9,1160],["2008-06-06",3377.43,3377.43,3377.43,3377.43,1150],["2008-06-09",3322.95,3322.95,3322.95,3322.95,790],["2008-06-10",3268.48,3268.48,3268.48,3268.48,120],["2008-06-11",3214.0,3322.95,3214.0,3322.95,32850],["2008-06-12",3377.43,3377.43,3377.43,3377.43,26860],["2008-06-13",3377.43,3431.9,3377.43,3431.9,34200],["2008-06-16",3486.38,3486.38,3486.38,3486.38,8750],["2008-06-17",3540.85,3540.85,3540.85,3540.85,6000],["2008-06-18",3595.32,3595.32,3486.38,3486.38,42170],["2008-06-19",3404.66,3404.66,3404.66,3404.66,4820],["2008-06-20",3322.95,3322.95,3322.95,3322.95,4370],["2008-06-23",3241.24,3404.66,3241.24,3268.48,35660],["2008-06-24",3268.48,3350.19,3268.48,3350.19,13300],["2008-06-25",3295.71,3431.9,3295.71,3431.9,12120],["2008-06-26",3350.19,3431.9,3350.19,3431.9,10000],["2008-06-27",3350.19,3431.9,3350.19,3431.9,8940],["2008-06-30",3377.43,3431.9,3350.19,3350.19,21220],["2008-07-01",3350.19,3431.9,3350.19,3431.9,15520],["2008-07-02",3513.61,3513.61,3431.9,3513.61,40730],["2008-07-03",3595.32,3595.32,3568.09,3595.32,29580],["2008-07-04",3677.04,3677.04,3677.04,3677.04,18820],["2008-07-07",3785.99,3785.99,3568.09,3568.09,53360],["2008-07-08",3486.38,3486.38,3486.38,3486.38,15570],["2008-07-09",3486.38,3568.09,3486.38,3568.09,23970],["2008-07-10",3649.8,3649.8,3622.56,3649.8,35940],["2008-07-11",3758.75,3758.75,3758.75,3758.75,18300],["2008-07-14",3867.7,3867.7,3867.7,3867.7,4520],["2008-07-15",3976.65,3976.65,3976.65,3976.65,4600],["2008-07-16",3867.7,3976.65,3867.7,3976.65,55520],["2008-07-17",3976.65,4085.6,3867.7,4085.6,61530],["2008-07-18",4085.6,4085.6,3976.65,3976.65,8270],["2008-07-21",3867.7,3867.7,3867.7,3867.7,560],["2008-07-22",3758.75,3758.75,3758.75,3758.75,1410],["2008-07-23",3649.8,3649.8,3649.8,3649.8,40],["2008-07-24",3540.85,3540.85,3540.85,3540.85,1210],["2008-07-25",3459.14,3459.14,3459.14,3459.14,8000],["2008-07-28",3377.43,3404.66,3377.43,3404.66,55550],["2008-07-29",3486.38,3486.38,3486.38,3486.38,5780],["2008-07-30",3568.09,3568.09,3404.66,3513.61,9720],["2008-07-31",3431.9,3513.61,3431.9,3486.38,4510],["2008-08-01",3404.66,3404.66,3404.66,3404.66,2260],["2008-08-04",3322.95,3322.95,3322.95,3322.95,900],["2008-08-05",3241.24,3241.24,3241.24,3241.24,5430],["2008-08-06",3159.53,3322.95,3159.53,3159.53,19510],["2008-08-07",3214.0,3241.24,3159.53,3159.53,14910],["2008-08-08",3214.0,3241.24,3132.29,3241.24,10250],["2008-08-11",3295.71,3322.95,3268.48,3322.95,16070],["2008-08-12",3404.66,3404.66,3322.95,3404.66,15760],["2008-08-13",3322.95,3350.19,3322.95,3350.19,15710],["2008-08-14",3322.95,3431.9,3322.95,3431.9,52790],["2008-08-15",3513.61,3513.61,3513.61,3513.61,33440],["2008-08-18",3649.8,3649.8,3404.66,3622.56,14370],["2008-08-19",3459.14,3595.32,3459.14,3459.14,32930],["2008-08-20",3295.71,3350.19,3295.71,3295.71,18570],["2008-08-21",3214.0,3459.14,3214.0,3459.14,13520],["2008-08-22",3513.61,3540.85,3459.14,3540.85,43900],["2008-08-25",3649.8,3704.27,3568.09,3704.27,91630],["2008-08-26",3867.7,3867.7,3867.7,3867.7,14050],["2008-08-27",4058.36,4058.36,4058.36,4058.36,88660],["2008-08-28",3894.93,4058.36,3867.7,3867.7,42790],["2008-08-29",3677.04,3677.04,3677.04,3677.04,20590],["2008-09-03",3840.46,3840.46,3840.46,3840.46,45590],["2008-09-04",4031.12,4031.12,4031.12,4031.12,66450],["2008-09-05",4221.78,4221.78,4221.78,4221.78,65680],["2008-09-08",4412.44,4412.44,4357.97,4412.44,175980],["2008-09-09",4630.34,4630.34,4630.34,4630.34,73780],["2008-09-10",4848.24,4848.24,4412.44,4412.44,94100],["2008-09-11",4194.55,4194.55,4194.55,4194.55,15100],["2008-09-12",4003.88,4003.88,4003.88,4003.88,18750],["2008-09-15",3813.22,4194.55,3813.22,3813.22,85620],["2008-09-16",3622.56,3649.8,3622.56,3622.56,63060],["2008-09-17",3459.14,3677.04,3459.14,3677.04,29810],["2008-09-18",3513.61,3513.61,3513.61,3513.61,18460],["2008-09-19",3677.04,3677.04,3540.85,3677.04,41710],["2008-09-22",3840.46,3840.46,3840.46,3840.46,21350],["2008-09-23",3649.8,3894.93,3649.8,3813.22,58000],["2008-09-24",3622.56,3677.04,3622.56,3622.56,47110],["2008-09-25",3540.85,3758.75,3540.85,3731.51,21470],["2008-09-26",3813.22,3813.22,3677.04,3731.51,66400],["2008-09-29",3568.09,3677.04,3568.09,3568.09,64910],["2008-09-30",3404.66,3404.66,3404.66,3404.66,5850],["2008-10-01",3568.09,3568.09,3404.66,3540.85,17840],["2008-10-02",3677.04,3677.04,3404.66,3459.14,20510],["2008-10-03",3350.19,3459.14,3350.19,3404.66,51580],["2008-10-06",3404.66,3404.66,3322.95,3350.19,25500],["2008-10-07",3186.76,3214.0,3186.76,3186.76,42620],["2008-10-08",3077.82,3186.76,3077.82,3105.05,27300],["2008-10-09",3050.58,3241.24,3050.58,3241.24,71710],["2008-10-10",3241.24,3241.24,3132.29,3132.29,57260],["2008-10-13",3268.48,3268.48,3132.29,3214.0,33680],["2008-10-14",3350.19,3350.19,3350.19,3350.19,9300],["2008-10-15",3513.61,3513.61,3459.14,3513.61,68190],["2008-10-16",3513.61,3540.85,3431.9,3540.85,67280],["2008-10-17",3595.32,3595.32,3431.9,3431.9,35510],["2008-10-20",3322.95,3350.19,3322.95,3322.95,23380],["2008-10-21",3486.38,3486.38,3350.19,3486.38,32600],["2008-10-22",3431.9,3431.9,3404.66,3404.66,19930],["2008-10-23",3322.95,3350.19,3268.48,3268.48,55480],["2008-10-24",3132.29,3268.48,3132.29,3268.48,27690],["2008-10-27",3105.05,3159.53,3105.05,3105.05,87210],["2008-10-28",2968.87,2996.1,2968.87,2968.87,44650],["2008-10-29",3105.05,3105.05,2832.68,2941.63,13890],["2008-10-30",2887.15,2996.1,2887.15,2968.87,13130],["2008-10-31",2914.39,2996.1,2914.39,2968.87,35130],["2008-11-03",2859.92,2996.1,2859.92,2941.63,13340],["2008-11-04",2968.87,3077.82,2968.87,3077.82,22220],["2008-11-05",3214.0,3214.0,3186.76,3214.0,46740],["2008-11-06",3105.05,3186.76,3077.82,3077.82,26970],["2008-11-07",2941.63,2968.87,2941.63,2941.63,39910],["2008-11-10",2859.92,2996.1,2859.92,2887.15,7650],["2008-11-11",2859.92,3023.34,2832.68,3023.34,38210],["2008-11-12",2996.1,2996.1,2941.63,2941.63,10100],["2008-11-13",3023.34,3050.58,2832.68,2941.63,13890],["2008-11-14",2996.1,2996.1,2887.15,2914.39,13920],["2008-11-17",2832.68,2941.63,2832.68,2914.39,22740],["2008-11-18",2914.39,2914.39,2832.68,2887.15,21770],["2008-11-19",2968.87,2968.87,2887.15,2887.15,13610],["2008-11-20",2805.44,2859.92,2805.44,2859.92,12200],["2008-11-21",2996.1,2996.1,2832.68,2859.92,20770],["2008-11-24",2996.1,2996.1,2914.39,2996.1,81510],["2008-11-25",3132.29,3132.29,3077.82,3105.05,53130],["2008-11-26",3132.29,3132.29,3023.34,3023.34,24200],["2008-11-27",3023.34,3023.34,2968.87,2968.87,17710],["2008-11-28",2996.1,3077.82,2968.87,3050.58,32000],["2008-12-01",2914.39,3050.58,2914.39,3050.58,26110],["2008-12-02",2968.87,3050.58,2968.87,2996.1,11260],["2008-12-03",3023.34,3077.82,2996.1,3050.58,37560],["2008-12-04",3105.05,3132.29,3077.82,3132.29,19780],["2008-12-05",3132.29,3132.29,2996.1,2996.1,37170],["2008-12-08",2887.15,3023.34,2859.92,2968.87,34000],["2008-12-09",2968.87,3077.82,2941.63,2996.1,32930],["2008-12-10",2996.1,3050.58,2996.1,3050.58,33190],["2008-12-11",3105.05,3105.05,3023.34,3077.82,21910],["2008-12-12",3186.76,3214.0,3159.53,3186.76,79890],["2008-12-15",3322.95,3322.95,3186.76,3322.95,93120],["2008-12-16",3377.43,3377.43,3159.53,3159.53,58620],["2008-12-17",3214.0,3268.48,3132.29,3186.76,22580],["2008-12-18",3241.24,3241.24,3105.05,3214.0,52020],["2008-12-19",3350.19,3350.19,3350.19,3350.19,51340],["2008-12-22",3513.61,3513.61,3513.61,3513.61,9050],["2008-12-23",3677.04,3677.04,3595.32,3677.04,364530],["2008-12-24",3813.22,3840.46,3704.27,3840.46,180240],["2008-12-25",3840.46,3840.46,3649.8,3649.8,76450],["2008-12-26",3540.85,3649.8,3540.85,3649.8,107360],["2008-12-29",3813.22,3813.22,3813.22,3813.22,59390],["2008-12-30",3994.8,3994.8,3994.8,3994.8,13750],["2008-12-31",4176.39,4176.39,4085.6,4176.39,234930],["2009-01-02",4176.39,4176.39,4130.99,4176.39,55980],["2009-01-05",3994.8,4040.2,3994.8,3994.8,56030],["2009-01-06",3949.41,4085.6,3949.41,3994.8,43740],["2009-01-07",4085.6,4085.6,3904.01,3904.01,43420],["2009-01-08",3858.62,3858.62,3722.43,3858.62,53500],["2009-01-09",3858.62,3904.01,3858.62,3858.62,4440],["2009-01-12",3767.83,3858.62,3767.83,3858.62,5720],["2009-01-13",3813.22,3813.22,3677.04,3767.83,16290],["2009-01-14",3677.04,3813.22,3677.04,3767.83,14890],["2009-01-15",3631.64,3767.83,3631.64,3722.43,8930],["2009-01-16",3722.43,3767.83,3722.43,3767.83,17860],["2009-01-19",3722.43,3767.83,3677.04,3722.43,29360],["2009-01-20",3722.43,3722.43,3677.04,3677.04,21760],["2009-01-21",3677.04,3722.43,3631.64,3631.64,4780],["2009-01-22",3631.64,3722.43,3631.64,3722.43,10200],["2009-01-23",3722.43,3813.22,3722.43,3813.22,5120],["2009-02-02",3767.83,3767.83,3631.64,3677.04,6490],["2009-02-03",3540.85,3631.64,3495.45,3495.45,33730],["2009-02-04",3450.06,3586.25,3404.66,3586.25,10350],["2009-02-05",3586.25,3586.25,3450.06,3495.45,9900],["2009-02-06",3404.66,3540.85,3404.66,3495.45,17390],["2009-02-09",3495.45,3586.25,3495.45,3495.45,3800],["2009-02-10",3404.66,3540.85,3404.66,3540.85,14340],["2009-02-11",3450.06,3495.45,3404.66,3404.66,20720],["2009-02-12",3450.06,3540.85,3450.06,3540.85,27530],["2009-02-13",3631.64,3631.64,3586.25,3586.25,31550],["2009-02-16",3586.25,3631.64,3586.25,3631.64,6050],["2009-02-17",3631.64,3631.64,3495.45,3495.45,9690],["2009-02-18",3404.66,3450.06,3359.27,3404.66,14030],["2009-02-19",3268.48,3450.06,3268.48,3450.06,17350],["2009-02-20",3450.06,3450.06,3404.66,3450.06,6340],["2009-02-23",3450.06,3450.06,3313.87,3359.27,11550],["2009-02-24",3223.08,3268.48,3223.08,3223.08,12020],["2009-02-25",3359.27,3359.27,3223.08,3268.48,33290],["2009-02-26",3223.08,3359.27,3132.29,3359.27,37250],["2009-02-27",3313.87,3359.27,3313.87,3359.27,2790],["2009-03-02",3359.27,3359.27,3268.48,3313.87,5180],["2009-03-03",3177.69,3223.08,3177.69,3177.69,18710],["2009-03-04",3223.08,3268.48,3177.69,3223.08,6950],["2009-03-05",3223.08,3268.48,3223.08,3223.08,9980],["2009-03-06",3223.08,3223.08,3177.69,3223.08,2380],["2009-03-09",3223.08,3268.48,3223.08,3223.08,18170],["2009-03-10",3268.48,3359.27,3268.48,3359.27,24250],["2009-03-11",3495.45,3495.45,3450.06,3495.45,43070],["2009-03-12",3495.45,3540.85,3404.66,3540.85,25010],["2009-03-13",3540.85,3540.85,3404.66,3450.06,16740],["2009-03-16",3404.66,3495.45,3404.66,3450.06,20760],["2009-03-17",3495.45,3495.45,3450.06,3495.45,26100],["2009-03-18",3540.85,3586.25,3495.45,3586.25,61000],["2009-03-19",3495.45,3586.25,3450.06,3450.06,49470],["2009-03-20",3359.27,3450.06,3359.27,3450.06,5440],["2009-03-23",3450.06,3450.06,3359.27,3359.27,6870],["2009-03-24",3495.45,3495.45,3404.66,3450.06,40940],["2009-03-25",3450.06,3495.45,3404.66,3450.06,19870],["2009-03-26",3495.45,3540.85,3450.06,3495.45,47140],["2009-03-27",3495.45,3540.85,3450.06,3450.06,29610],["2009-03-30",3313.87,3586.25,3313.87,3359.27,122570],["2009-03-31",3313.87,3495.45,3223.08,3450.06,81890],["2009-04-01",3586.25,3586.25,3540.85,3586.25,108950],["2009-04-02",3722.43,3722.43,3722.43,3722.43,149160],["2009-04-03",3904.01,3904.01,3904.01,3904.01,24880],["2009-04-07",4085.6,4085.6,3994.8,4085.6,247800],["2009-04-08",4176.39,4267.18,4130.99,4267.18,421660],["2009-04-09",4448.76,4448.76,4357.97,4448.76,245530],["2009-04-10",4630.34,4630.34,4630.34,4630.34,18200],["2009-04-13",4857.32,4857.32,4857.32,4857.32,23800],["2009-04-14",5084.3,5084.3,4902.71,5084.3,202000],["2009-04-15",5265.88,5311.27,4993.51,5038.9,454150],["2009-04-16",5038.9,5084.3,4811.92,4948.11,193570],["2009-04-17",5175.09,5175.09,4721.13,4902.71,243180],["2009-04-20",4675.74,4675.74,4675.74,4675.74,57260],["2009-04-21",4448.76,4448.76,4448.76,4448.76,10810],["2009-04-22",4539.55,4630.34,4312.57,4312.57,162710],["2009-04-23",4312.57,4403.36,4176.39,4176.39,49070],["2009-04-24",4085.6,4085.6,3994.8,3994.8,99140],["2009-04-27",4176.39,4176.39,4085.6,4176.39,100530],["2009-04-28",4312.57,4312.57,4176.39,4267.18,29020],["2009-04-29",4312.57,4312.57,4085.6,4267.18,30980],["2009-05-04",4448.76,4448.76,4448.76,4448.76,44960],["2009-05-05",4630.34,4630.34,4630.34,4630.34,29890],["2009-05-06",4448.76,4630.34,4403.36,4539.55,149040],["2009-05-07",4584.95,4584.95,4357.97,4357.97,168630],["2009-05-08",4539.55,4721.13,4539.55,4584.95,143870],["2009-05-11",4675.74,4811.92,4675.74,4811.92,246540],["2009-05-12",4993.51,5038.9,4902.71,5038.9,246120],["2009-05-13",5265.88,5492.86,5175.09,5492.86,309930],["2009-05-14",5265.88,5402.07,5129.69,5265.88,237040],["2009-05-15",5356.67,5356.67,5220.48,5311.27,273650],["2009-05-18",5311.27,5407.84,5262.99,5262.99,117400],["2009-05-19",5504.41,5504.41,5407.84,5504.41,359660],["2009-05-20",5745.83,5745.83,5745.83,5745.83,46490],["2009-05-21",5987.25,5987.25,5987.25,5987.25,86910],["2009-05-22",5697.55,5987.25,5697.55,5697.55,460630],["2009-05-25",5697.55,5938.97,5697.55,5938.97,382830],["2009-05-26",5987.25,5987.25,5794.12,5842.4,197810],["2009-05-27",5890.69,5890.69,5745.83,5794.12,196720],["2009-05-28",5600.98,5794.12,5600.98,5697.55,110980],["2009-05-29",5794.12,5794.12,5504.41,5697.55,187550],["2009-06-01",5697.55,5938.97,5697.55,5938.97,312520],["2009-06-02",6228.68,6228.68,6180.39,6228.68,339910],["2009-06-03",6180.39,6228.68,6083.82,6180.39,207440],["2009-06-04",6180.39,6470.1,6180.39,6470.1,406110],["2009-06-05",6759.8,6759.8,6759.8,6759.8,181020],["2009-06-08",7097.79,7097.79,7097.79,7097.79,39100],["2009-06-09",7435.78,7435.78,7194.36,7435.78,382060],["2009-06-10",7242.65,7242.65,7097.79,7097.79,254730],["2009-06-11",6904.66,7435.78,6904.66,7435.78,310920],["2009-06-12",7773.77,7773.77,7435.78,7580.64,309780],["2009-06-15",7290.93,7339.22,7242.65,7242.65,202930],["2009-06-16",6904.66,6904.66,6904.66,6904.66,41080],["2009-06-17",6566.67,6566.67,6566.67,6566.67,93590],["2009-06-18",6856.37,6856.37,6663.24,6856.37,195620],["2009-06-19",7049.51,7049.51,6614.95,6614.95,79950],["2009-06-22",6325.25,6373.53,6325.25,6325.25,117420],["2009-06-23",6035.54,6035.54,6035.54,6035.54,72730],["2009-06-24",6180.39,6325.25,6180.39,6325.25,63140],["2009-06-25",6614.95,6614.95,6035.54,6228.68,102540],["2009-06-26",6228.68,6276.96,6180.39,6228.68,52970],["2009-06-29",6132.11,6276.96,5987.25,5987.25,31410],["2009-06-30",5794.12,6180.39,5697.55,5697.55,118520],["2009-07-01",5456.13,5697.55,5456.13,5504.41,91680],["2009-07-02",5600.98,5745.83,5504.41,5745.83,90900],["2009-07-03",5697.55,5745.83,5600.98,5745.83,44360],["2009-07-06",5938.97,5987.25,5938.97,5987.25,49910],["2009-07-07",6083.82,6132.11,5938.97,5987.25,61940],["2009-07-08",5987.25,5987.25,5794.12,5794.12,80440],["2009-07-09",5794.12,5938.97,5794.12,5890.69,29440],["2009-07-10",5938.97,5938.97,5697.55,5794.12,21660],["2009-07-13",5745.83,5745.83,5552.7,5552.7,71230],["2009-07-14",5552.7,5649.26,5504.41,5552.7,24080],["2009-07-15",5697.55,5794.12,5649.26,5745.83,19130],["2009-07-16",5938.97,5938.97,5745.83,5794.12,45530],["2009-07-17",5794.12,5794.12,5697.55,5697.55,31340],["2009-07-20",5552.7,5649.26,5456.13,5552.7,33870],["2009-07-21",5697.55,5697.55,5552.7,5600.98,23060],["2009-07-22",5697.55,5697.55,5600.98,5649.26,27030],["2009-07-23",5697.55,5794.12,5600.98,5794.12,50790],["2009-07-24",6083.82,6083.82,6083.82,6083.82,51490],["2009-07-27",6373.53,6373.53,6373.53,6373.53,33170],["2009-07-28",6663.24,6663.24,6663.24,6663.24,225850],["2009-07-29",6952.94,6952.94,6759.8,6952.94,571030],["2009-07-30",6663.24,6904.66,6614.95,6614.95,218430],["2009-07-31",6711.52,6711.52,6614.95,6663.24,112820],["2009-08-03",6566.67,6663.24,6518.38,6518.38,91940],["2009-08-04",6518.38,6566.67,6276.96,6325.25,106960],["2009-08-05",6373.53,6566.67,6373.53,6518.38,160510],["2009-08-06",6518.38,6711.52,6518.38,6663.24,170920],["2009-08-07",6663.24,6663.24,6518.38,6614.95,49240],["2009-08-10",6614.95,6904.66,6566.67,6904.66,378000],["2009-08-11",6952.94,6952.94,6759.8,6904.66,140810],["2009-08-12",6808.09,6904.66,6663.24,6808.09,140130],["2009-08-13",6904.66,6952.94,6759.8,6759.8,161170],["2009-08-14",6663.24,6759.8,6470.1,6566.67,148010],["2009-08-17",6663.24,6663.24,6566.67,6566.67,107140],["2009-08-18",6518.38,6614.95,6518.38,6566.67,88580],["2009-08-19",6614.95,6759.8,6566.67,6759.8,157840],["2009-08-20",7097.79,7097.79,7097.79,7097.79,387340],["2009-08-21",7435.78,7435.78,7146.08,7146.08,695280],["2009-08-24",7146.08,7146.08,7001.23,7001.23,125470],["2009-08-25",6759.8,6952.94,6759.8,6808.09,147820],["2009-08-26",6952.94,6952.94,6808.09,6904.66,126040],["2009-08-27",6952.94,7242.65,6856.37,7242.65,287200],["2009-08-28",7580.64,7580.64,7435.78,7580.64,837040],["2009-08-31",7918.63,7918.63,7918.63,7918.63,173540],["2009-09-01",8304.9,8304.9,8063.48,8304.9,914340],["2009-09-03",8449.75,8691.18,8304.9,8691.18,899650],["2009-09-04",8932.6,8932.6,8256.62,8256.62,701250],["2009-09-07",7918.63,8256.62,7870.34,7966.91,546570],["2009-09-08",8256.62,8353.19,8111.76,8353.19,404170],["2009-09-09",8642.89,8739.46,8353.19,8739.46,587850],["2009-09-10",8739.46,9029.17,8691.18,8884.31,482970],["2009-09-11",8932.6,8932.6,8498.04,8546.32,307340],["2009-09-14",8594.61,8691.18,8353.19,8401.47,321090],["2009-09-15",8498.04,8498.04,8160.05,8353.19,255850],["2009-09-16",8401.47,8401.47,8208.33,8208.33,201360],["2009-09-17",8304.9,8304.9,8015.2,8208.33,196410],["2009-09-18",8208.33,8208.33,8015.2,8208.33,184940],["2009-09-21",8208.33,8353.19,8160.05,8208.33,252580],["2009-09-22",8208.33,8594.61,8208.33,8594.61,193340],["2009-09-23",8980.88,8980.88,8691.18,8739.46,563210],["2009-09-24",8691.18,8691.18,8353.19,8449.75,143400],["2009-09-25",8353.19,8449.75,8256.62,8304.9,194250],["2009-09-28",8304.9,8304.9,8160.05,8160.05,176290],["2009-09-29",8208.33,8449.75,8208.33,8304.9,277920],["2009-09-30",8304.9,8304.9,8160.05,8160.05,156380],["2009-10-01",8015.2,8546.32,8015.2,8256.62,219400],["2009-10-02",7966.91,8160.05,7870.34,7918.63,247030],["2009-10-05",8111.76,8111.76,7822.06,7966.91,151770],["2009-10-06",7966.91,8063.48,7822.06,7822.06,133780],["2009-10-07",7822.06,8063.48,7822.06,7966.91,103510],["2009-10-08",7966.91,7966.91,7870.34,7918.63,88170],["2009-10-09",8208.33,8208.33,7966.91,8063.48,153280],["2009-10-12",8111.76,8401.47,8063.48,8353.19,220770],["2009-10-13",8498.04,8498.04,7966.91,8208.33,206680],["2009-10-14",8208.33,8353.19,8160.05,8353.19,212000],["2009-10-15",8739.46,8739.46,8449.75,8642.89,398410],["2009-10-16",8256.62,8642.89,8256.62,8401.47,154300],["2009-10-19",8401.47,8787.75,8401.47,8787.75,551330],["2009-10-20",9222.3,9222.3,9222.3,9222.3,236040],["2009-10-21",9222.3,9512.01,8932.6,9512.01,712940],["2009-10-22",9222.3,9222.3,9077.45,9077.45,414080],["2009-10-23",9077.45,9077.45,8642.89,8642.89,564920],["2009-10-26",8980.88,8980.88,8691.18,8836.03,280120],["2009-10-27",8836.03,8836.03,8401.47,8449.75,227670],["2009-10-28",8642.89,8642.89,8449.75,8546.32,180620],["2009-10-29",8449.75,8449.75,8160.05,8256.62,245290],["2009-10-30",8642.89,8642.89,8256.62,8642.89,273270],["2009-11-02",8256.62,8401.47,8256.62,8256.62,173360],["2009-11-03",8256.62,8256.62,7870.34,7870.34,310770],["2009-11-04",7677.21,8111.76,7677.21,7725.49,232140],["2009-11-05",8015.2,8111.76,7870.34,8111.76,143140],["2009-11-06",8353.19,8353.19,8063.48,8063.48,92680],["2009-11-09",7918.63,8063.48,7677.21,7677.21,134140],["2009-11-10",7725.49,7822.06,7339.22,7387.5,106050],["2009-11-11",7484.07,7580.64,7387.5,7532.35,98370],["2009-11-12",7773.77,7870.34,7628.92,7870.34,158620],["2009-11-13",7628.92,8015.2,7628.92,7966.91,90570],["2009-11-16",7966.91,8111.76,7870.34,7870.34,66500],["2009-11-17",7870.34,7918.63,7725.49,7725.49,131150],["2009-11-18",7725.49,7822.06,7628.92,7822.06,168880],["2009-11-19",7918.63,7966.91,7822.06,7918.63,139610],["2009-11-20",8208.33,8304.9,8160.05,8304.9,443410],["2009-11-23",8208.33,8256.62,7966.91,7966.91,136900],["2009-11-24",7918.63,8063.48,7870.34,7966.91,113180],["2009-11-25",7822.06,7870.34,7580.64,7580.64,236580],["2009-11-26",7242.65,7290.93,7242.65,7242.65,106620],["2009-11-27",6904.66,7580.64,6904.66,7242.65,185270],["2009-11-30",7484.07,7532.35,7290.93,7532.35,40940],["2009-12-01",7628.92,7773.77,7532.35,7532.35,67020],["2009-12-02",7532.35,7580.64,7194.36,7194.36,100100],["2009-12-03",6904.66,7194.36,6904.66,7194.36,102530],["2009-12-04",7242.65,7242.65,7146.08,7146.08,36270],["2009-12-07",7242.65,7242.65,7001.23,7242.65,52570],["2009-12-08",7242.65,7242.65,7001.23,7049.51,32000],["2009-12-09",6759.8,6759.8,6711.52,6711.52,128100],["2009-12-10",6856.37,6856.37,6421.81,6421.81,61580],["2009-12-11",6180.39,6276.96,6132.11,6132.11,133750],["2009-12-14",6132.11,6421.81,6132.11,6421.81,84930],["2009-12-15",6518.38,6614.95,6373.53,6373.53,16020],["2009-12-16",6325.25,6325.25,6083.82,6083.82,98300],["2009-12-17",6083.82,6180.39,5890.69,6035.54,58770],["2009-12-18",6035.54,6325.25,6035.54,6325.25,98990],["2009-12-21",6518.38,6614.95,6421.81,6614.95,85380],["2009-12-22",6518.38,6759.8,6518.38,6518.38,27970],["2009-12-23",6373.53,6566.67,6373.53,6566.67,24030],["2009-12-24",6566.67,6614.95,6470.1,6566.67,82750],["2009-12-25",6759.8,6856.37,6614.95,6856.37,165060],["2009-12-28",6614.95,6856.37,6566.67,6663.24,39530],["2009-12-29",6566.67,6759.8,6518.38,6518.38,43680],["2009-12-30",6711.52,6711.52,6566.67,6614.95,46600],["2009-12-31",6904.66,6904.66,6759.8,6759.8,83150],["2010-01-04",7001.23,7097.79,7001.23,7097.79,127890],["2010-01-05",7435.78,7435.78,7242.65,7339.22,139170],["2010-01-06",7049.51,7532.35,7049.51,7242.65,87570],["2010-01-07",7339.22,7435.78,7242.65,7339.22,67410],["2010-01-08",7387.5,7484.07,7194.36,7194.36,80770],["2010-01-11",7049.51,7242.65,7001.23,7049.51,40010],["2010-01-12",6952.94,7049.51,6711.52,6711.52,96660],["2010-01-13",6566.67,6759.8,6470.1,6759.8,58280],["2010-01-14",6421.81,6952.94,6421.81,6856.37,30500],["2010-01-15",6663.24,7001.23,6663.24,6663.24,53890],["2010-01-18",6518.38,6808.09,6470.1,6518.38,49900],["2010-01-19",6518.38,6663.24,6518.38,6614.95,32070],["2010-01-20",6759.8,6759.8,6470.1,6518.38,16440],["2010-01-21",6470.1,6518.38,6325.25,6373.53,52920],["2010-01-22",6276.96,6325.25,6276.96,6325.25,27510],["2010-01-25",6518.38,6518.38,6228.68,6470.1,16920],["2010-01-26",6470.1,6759.8,6470.1,6759.8,55200],["2010-01-27",6663.24,6663.24,6421.81,6421.81,38070],["2010-01-28",6373.53,6421.81,6132.11,6421.81,54400],["2010-01-29",6421.81,6421.81,6180.39,6276.96,13850],["2010-02-01",6276.96,6518.38,6276.96,6373.53,9240],["2010-02-02",6566.67,6566.67,6325.25,6325.25,30350],["2010-02-03",6228.68,6325.25,6228.68,6325.25,19450],["2010-02-04",6325.25,6325.25,6228.68,6325.25,63260],["2010-02-05",6373.53,6373.53,6180.39,6180.39,30060],["2010-02-08",6083.82,6276.96,6083.82,6083.82,19640],["2010-02-09",6083.82,6276.96,6083.82,6083.82,45580],["2010-02-10",6083.82,6276.96,6083.82,6276.96,5960],["2010-02-11",6325.25,6325.25,6325.25,6325.25,12530],["2010-02-12",6421.81,6518.38,6421.81,6470.1,7680],["2010-02-22",6470.1,6614.95,6373.53,6373.53,11440],["2010-02-23",6276.96,6373.53,6228.68,6228.68,13260],["2010-02-24",6180.39,6228.68,6180.39,6228.68,11370],["2010-02-25",6373.53,6373.53,6276.96,6276.96,1330],["2010-02-26",6276.96,6373.53,6276.96,6325.25,18860],["2010-03-01",6228.68,6373.53,6228.68,6325.25,21350],["2010-03-02",6325.25,6421.81,6276.96,6325.25,40810],["2010-03-03",6373.53,6566.67,6325.25,6566.67,64280],["2010-03-04",6566.67,6711.52,6566.67,6566.67,63350],["2010-03-05",6663.24,6663.24,6518.38,6518.38,33710],["2010-03-08",6614.95,6663.24,6518.38,6614.95,100960],["2010-03-09",6566.67,6663.24,6566.67,6663.24,65490],["2010-03-10",6711.52,6711.52,6663.24,6663.24,31960],["2010-03-11",6711.52,6759.8,6566.67,6614.95,42480],["2010-03-12",6663.24,6711.52,6614.95,6614.95,92530],["2010-03-15",6711.52,6856.37,6663.24,6856.37,123750],["2010-03-16",6759.8,6856.37,6566.67,6566.67,108150],["2010-03-17",6663.24,6663.24,6566.67,6614.95,39690],["2010-03-18",6614.95,6663.24,6518.38,6663.24,28630],["2010-03-19",6663.24,6663.24,6566.67,6614.95,32550],["2010-03-22",6614.95,6711.52,6518.38,6518.38,28530],["2010-03-23",6566.67,6614.95,6276.96,6373.53,46400],["2010-03-24",6518.38,6614.95,6470.1,6566.67,20220],["2010-03-25",6421.81,6470.1,6373.53,6421.81,45750],["2010-03-26",6421.81,6470.1,6276.96,6325.25,53410],["2010-03-29",6421.81,6421.81,6276.96,6373.53,15860],["2010-03-30",6373.53,6421.81,6276.96,6325.25,49370],["2010-03-31",6228.68,6325.25,6180.39,6276.96,46980],["2010-04-01",6325.25,6325.25,6180.39,6325.25,42780],["2010-04-02",6421.81,6421.81,6276.96,6276.96,31190],["2010-04-05",6276.96,6421.81,6276.96,6373.53,38220],["2010-04-06",6518.38,6518.38,6325.25,6325.25,64880],["2010-04-07",6421.81,6421.81,6276.96,6373.53,22470],["2010-04-08",6421.81,6663.24,6421.81,6663.24,286080],["2010-04-09",6904.66,6952.94,6759.8,6904.66,590430],["2010-04-12",6711.52,6711.52,6711.52,6711.52,85530],["2010-04-13",6711.52,6711.52,6566.67,6566.67,48050],["2010-04-14",6566.67,6759.8,6566.67,6614.95,106400],["2010-04-15",6663.24,6759.8,6518.38,6663.24,94180],["2010-04-16",6808.09,6808.09,6711.52,6759.8,116970],["2010-04-19",6952.94,6952.94,6711.52,6904.66,260160],["2010-04-20",6856.37,7001.23,6808.09,6904.66,189950],["2010-04-21",7049.51,7242.65,6952.94,7242.65,315050],["2010-04-22",7580.64,7580.64,7146.08,7242.65,450330],["2010-04-26",7097.79,7242.65,7001.23,7001.23,133640],["2010-04-27",7001.23,7146.08,7001.23,7146.08,95380],["2010-04-28",7290.93,7484.07,7194.36,7484.07,473520],["2010-04-29",7822.06,7822.06,7725.49,7822.06,724790],["2010-05-04",8208.33,8208.33,8160.05,8208.33,695490],["2010-05-05",7966.91,8208.33,7822.06,8208.33,429280],["2010-05-06",8208.33,8304.9,7966.91,8208.33,423920],["2010-05-07",7822.06,7966.91,7822.06,7822.06,312040],["2010-05-10",7435.78,7677.21,7435.78,7435.78,307180],["2010-05-11",7580.64,7628.92,7242.65,7242.65,296250],["2010-05-12",7146.08,7146.08,6904.66,6904.66,404020],["2010-05-13",7242.65,7242.65,7097.79,7242.65,247900],["2010-05-14",7001.23,7435.78,7001.23,7435.78,206000],["2010-05-17",7484.07,7484.07,7146.08,7194.36,94690],["2010-05-18",7097.79,7194.36,7001.23,7049.51,89680],["2010-05-19",7242.65,7242.65,6904.66,6904.66,157220],["2010-05-20",6593.17,7112.32,6593.17,7112.32,146540],["2010-05-21",6852.74,6852.74,6800.83,6800.83,162290],["2010-05-24",6800.83,6956.57,6645.08,6697.0,66180],["2010-05-25",6645.08,6800.83,6593.17,6645.08,75050],["2010-05-26",6645.08,6800.83,6645.08,6645.08,85320],["2010-05-27",6593.17,6697.0,6541.25,6697.0,106820],["2010-05-28",7008.49,7008.49,6956.57,7008.49,137190],["2010-05-31",6748.91,7112.32,6748.91,6852.74,79110],["2010-06-01",6800.83,6956.57,6800.83,6904.66,48090],["2010-06-02",6748.91,7008.49,6748.91,7008.49,51920],["2010-06-03",7060.4,7060.4,6956.57,6956.57,55970],["2010-06-04",6748.91,6956.57,6697.0,6748.91,87380],["2010-06-07",6593.17,6748.91,6593.17,6645.08,76520],["2010-06-08",6697.0,6697.0,6385.51,6645.08,33340],["2010-06-09",6852.74,6904.66,6697.0,6800.83,53860],["2010-06-10",6645.08,6852.74,6645.08,6748.91,100960],["2010-06-11",6800.83,6800.83,6697.0,6748.91,63500],["2010-06-14",6697.0,6904.66,6697.0,6800.83,73190],["2010-06-15",6904.66,6904.66,6748.91,6748.91,77620],["2010-06-16",6748.91,6904.66,6748.91,6800.83,77970],["2010-06-17",6852.74,6904.66,6748.91,6852.74,117450],["2010-06-18",6852.74,6852.74,6852.74,6852.74,117690],["2010-06-21",6956.57,7164.23,6904.66,7164.23,181930],["2010-06-22",7371.89,7475.72,7164.23,7319.97,645120],["2010-06-23",7164.23,7423.8,7164.23,7319.97,120150],["2010-06-24",7319.97,7371.89,7164.23,7164.23,69090],["2010-06-25",7008.49,7060.4,6904.66,6904.66,125770],["2010-06-28",7008.49,7060.4,6904.66,6904.66,102420],["2010-06-29",6956.57,7008.49,6904.66,6956.57,87950],["2010-06-30",6852.74,6904.66,6800.83,6800.83,128730],["2010-07-01",6800.83,6956.57,6748.91,6748.91,89630],["2010-07-02",6904.66,6904.66,6748.91,6800.83,50540],["2010-07-05",6800.83,6904.66,6748.91,6800.83,90870],["2010-07-06",6800.83,6852.74,6748.91,6748.91,108530],["2010-07-07",6748.91,6904.66,6697.0,6697.0,87010],["2010-07-08",6904.66,6904.66,6645.08,6645.08,35090],["2010-07-09",6645.08,6956.57,6645.08,6852.74,288290],["2010-07-12",6748.91,6904.66,6748.91,6852.74,20390],["2010-07-13",6956.57,6956.57,6800.83,6956.57,162560],["2010-07-14",7112.32,7112.32,6852.74,6852.74,70120],["2010-07-15",6800.83,6904.66,6748.91,6800.83,206750],["2010-07-16",6800.83,6800.83,6697.0,6800.83,105990],["2010-07-19",6852.74,6852.74,6697.0,6748.91,130020],["2010-07-20",6904.66,7060.4,6852.74,7060.4,285930],["2010-07-21",7112.32,7164.23,7060.4,7060.4,188140],["2010-07-22",7060.4,7060.4,6800.83,6800.83,86530],["2010-07-23",6904.66,7008.49,6852.74,6904.66,58310],["2010-07-26",6852.74,6852.74,6800.83,6800.83,76750],["2010-07-27",6852.74,6852.74,6645.08,6645.08,73840],["2010-07-28",6645.08,6697.0,6541.25,6541.25,123300],["2010-07-29",6489.34,6748.91,6489.34,6541.25,90720],["2010-07-30",6697.0,6697.0,6489.34,6541.25,37530],["2010-08-02",6541.25,6697.0,6489.34,6593.17,19320],["2010-08-03",6541.25,6645.08,6489.34,6489.34,67060],["2010-08-04",6385.51,6489.34,6177.85,6333.6,70660],["2010-08-05",6281.68,6437.42,6229.77,6229.77,34830],["2010-08-06",6229.77,6281.68,6177.85,6177.85,74200],["2010-08-09",6229.77,6229.77,5970.19,5970.19,74980],["2010-08-10",5970.19,5970.19,5710.62,5710.62,138860],["2010-08-11",5918.28,5918.28,5710.62,5918.28,45150],["2010-08-12",5762.53,5918.28,5658.7,5658.7,77970],["2010-08-13",5658.7,5762.53,5399.13,5658.7,56490],["2010-08-16",5866.36,5918.28,5814.45,5918.28,39070],["2010-08-17",5918.28,6022.11,5814.45,5918.28,55820],["2010-08-18",5918.28,5918.28,5710.62,5866.36,62310],["2010-08-19",5606.79,5710.62,5606.79,5710.62,158870],["2010-08-20",5606.79,5658.7,5502.96,5658.7,41210],["2010-08-23",5606.79,5658.7,5554.87,5606.79,61640],["2010-08-24",5399.13,5502.96,5347.22,5347.22,95580],["2010-08-25",5191.47,5295.3,5087.64,5087.64,128360],["2010-08-26",4983.81,5139.56,4931.9,5035.73,55780],["2010-08-27",5035.73,5035.73,4828.07,4983.81,70520],["2010-08-30",5139.56,5191.47,5139.56,5191.47,43860],["2010-08-31",5399.13,5451.04,5295.3,5451.04,134530],["2010-09-01",5451.04,5451.04,5243.39,5347.22,80860],["2010-09-06",5347.22,5606.79,5347.22,5451.04,189210],["2010-09-07",5243.39,5451.04,5243.39,5295.3,84730],["2010-09-08",5191.47,5243.39,5087.64,5191.47,56390],["2010-09-09",5243.39,5347.22,5243.39,5347.22,45660],["2010-09-10",5347.22,5347.22,5139.56,5139.56,52780],["2010-09-13",5191.47,5191.47,4983.81,5087.64,40140],["2010-09-14",5295.3,5295.3,5139.56,5191.47,39340],["2010-09-15",5087.64,5191.47,5087.64,5139.56,45850],["2010-09-16",5035.73,5191.47,5035.73,5191.47,19360],["2010-09-17",5243.39,5243.39,5139.56,5191.47,40470],["2010-09-20",5295.3,5295.3,5139.56,5191.47,44490],["2010-09-21",5191.47,5243.39,5087.64,5139.56,41920],["2010-09-22",5035.73,5139.56,5035.73,5087.64,59940],["2010-09-23",5087.64,5191.47,5087.64,5087.64,35340],["2010-09-24",5035.73,5139.56,5035.73,5087.64,9460],["2010-09-27",5087.64,5139.56,5087.64,5087.64,15320],["2010-09-28",5139.56,5139.56,5035.73,5035.73,15190],["2010-09-29",5035.73,5087.64,4983.81,5035.73,124200],["2010-09-30",4983.81,5035.73,4983.81,4983.81,57480],["2010-10-01",4983.81,5035.73,4931.9,4931.9,23090],["2010-10-04",4879.98,4879.98,4828.07,4828.07,72110],["2010-10-05",4879.98,4879.98,4724.24,4776.15,40620],["2010-10-06",4776.15,4879.98,4724.24,4776.15,63450],["2010-10-07",4776.15,4828.07,4724.24,4776.15,68550],["2010-10-08",4724.24,4983.81,4724.24,4879.98,142830],["2010-10-11",4931.9,4983.81,4879.98,4983.81,20750],["2010-10-12",4931.9,4931.9,4828.07,4828.07,18760],["2010-10-13",4828.07,4879.98,4828.07,4879.98,30580],["2010-10-14",4879.98,4931.9,4828.07,4828.07,23120],["2010-10-15",4828.07,4931.9,4828.07,4879.98,31410],["2010-10-18",4879.98,4879.98,4828.07,4879.98,24450],["2010-10-19",4776.15,4879.98,4724.24,4776.15,58530],["2010-10-20",4879.98,4879.98,4568.49,4568.49,27790],["2010-10-21",4568.49,4672.32,4516.58,4568.49,21500],["2010-10-22",4568.49,4620.41,4568.49,4568.49,17900],["2010-10-25",4464.67,4672.32,4464.67,4672.32,2860],["2010-10-26",4879.98,4879.98,4724.24,4776.15,20920],["2010-10-27",4620.41,4672.32,4620.41,4672.32,13900],["2010-10-28",4724.24,4724.24,4568.49,4672.32,25360],["2010-10-29",4568.49,4724.24,4568.49,4620.41,2260],["2010-11-01",4620.41,4620.41,4516.58,4620.41,5340],["2010-11-02",4516.58,4568.49,4464.67,4464.67,25000],["2010-11-03",4464.67,4516.58,4308.92,4308.92,20450],["2010-11-04",4257.01,4360.84,4257.01,4308.92,25950],["2010-11-05",4412.75,4412.75,4257.01,4257.01,38250],["2010-11-08",4308.92,4412.75,4153.18,4205.09,35670],["2010-11-09",4049.35,4257.01,3997.43,4205.09,32690],["2010-11-10",4205.09,4412.75,4153.18,4257.01,93500],["2010-11-11",4308.92,4464.67,4257.01,4464.67,114830],["2010-11-12",4464.67,4464.67,4308.92,4360.84,52880],["2010-11-15",4412.75,4412.75,4153.18,4153.18,16650],["2010-11-16",4360.84,4360.84,3997.43,3997.43,32700],["2010-11-17",4101.26,4153.18,3997.43,4101.26,50220],["2010-11-18",4205.09,4257.01,4153.18,4153.18,28920],["2010-11-19",4153.18,4308.92,4153.18,4153.18,9560],["2010-11-22",3997.43,4153.18,3945.52,3945.52,17420],["2010-11-23",3893.6,4101.26,3893.6,4049.35,13690],["2010-11-24",4101.26,4101.26,3997.43,4101.26,3940],["2010-11-25",4153.18,4257.01,4153.18,4257.01,16560],["2010-11-26",4153.18,4205.09,4153.18,4205.09,46630],["2010-11-29",4308.92,4308.92,4101.26,4205.09,20760],["2010-11-30",4308.92,4412.75,4308.92,4412.75,58100],["2010-12-01",4516.58,4516.58,4360.84,4464.67,15580],["2010-12-02",4464.67,4516.58,4360.84,4516.58,60250],["2010-12-03",4568.49,4724.24,4568.49,4724.24,73300],["2010-12-06",4879.98,4879.98,4672.32,4828.07,37650],["2010-12-07",4879.98,4879.98,4620.41,4620.41,80680],["2010-12-08",4464.67,4620.41,4412.75,4412.75,75570],["2010-12-09",4205.09,4464.67,4205.09,4464.67,21730],["2010-12-10",4568.49,4672.32,4412.75,4568.49,26670],["2010-12-13",4776.15,4776.15,4672.32,4776.15,147360],["2010-12-14",4776.15,4776.15,4568.49,4568.49,86030],["2010-12-15",4464.67,4672.32,4464.67,4516.58,27120],["2010-12-16",4360.84,4464.67,4308.92,4360.84,41410],["2010-12-17",4257.01,4464.67,4205.09,4464.67,8360],["2010-12-20",4620.41,4672.32,4516.58,4568.49,176980],["2010-12-21",4672.32,4672.32,4360.84,4620.41,13220],["2010-12-22",4464.67,4672.32,4464.67,4620.41,30400],["2010-12-23",4516.58,4620.41,4464.67,4620.41,11310],["2010-12-24",4620.41,4620.41,4464.67,4464.67,13620],["2010-12-27",4464.67,4568.49,4360.84,4464.67,14500],["2010-12-28",4464.67,4516.58,4308.92,4516.58,25300],["2010-12-29",4464.67,4724.24,4464.67,4464.67,94690],["2010-12-30",4412.75,4568.49,4412.75,4464.67,2980],["2010-12-31",4464.67,4568.49,4464.67,4464.67,9650],["2011-01-04",4360.84,4672.32,4360.84,4464.67,75870],["2011-01-05",4464.67,4620.41,4464.67,4464.67,20360],["2011-01-06",4620.41,4620.41,4464.67,4516.58,4210],["2011-01-07",4464.67,4464.67,4464.67,4464.67,6900],["2011-01-10",4516.58,4516.58,4360.84,4360.84,2010],["2011-01-11",4360.84,4412.75,4360.84,4360.84,4700],["2011-01-12",4360.84,4568.49,4360.84,4464.67,7030],["2011-01-13",4464.67,4516.58,4464.67,4516.58,240],["2011-01-14",4516.58,4516.58,4464.67,4516.58,5490],["2011-01-17",4464.67,4724.24,4360.84,4516.58,39770],["2011-01-18",4568.49,4568.49,4412.75,4516.58,5970],["2011-01-19",4620.41,4620.41,4412.75,4464.67,14090],["2011-01-20",4360.84,4464.67,4360.84,4360.84,15020],["2011-01-21",4464.67,4464.67,4257.01,4412.75,10080],["2011-01-24",4568.49,4568.49,4568.49,4568.49,1010],["2011-01-25",4412.75,4516.58,4412.75,4412.75,21930],["2011-01-26",4412.75,4412.75,4412.75,4412.75,2680],["2011-01-27",4257.01,4620.41,4257.01,4620.41,11060],["2011-01-28",4464.67,4464.67,4412.75,4412.75,22490],["2011-02-08",4257.01,4257.01,4257.01,4257.01,410],["2011-02-09",4464.67,4464.67,4360.84,4412.75,7110],["2011-02-10",4412.75,4412.75,4308.92,4360.84,16730],["2011-02-11",4412.75,4412.75,4257.01,4412.75,4430],["2011-02-14",4257.01,4412.75,4257.01,4412.75,9360],["2011-02-15",4308.92,4360.84,4308.92,4360.84,9080],["2011-02-16",4360.84,4360.84,4257.01,4308.92,1840],["2011-02-17",4257.01,4257.01,4101.26,4205.09,20540],["2011-02-18",4153.18,4153.18,3997.43,4153.18,26230],["2011-02-21",3945.52,3997.43,3945.52,3945.52,34290],["2011-02-22",3789.77,4049.35,3789.77,4049.35,47780],["2011-02-23",4049.35,4049.35,3893.6,3893.6,16330],["2011-02-24",3893.6,3893.6,3737.86,3737.86,15300],["2011-02-25",3737.86,3789.77,3685.94,3789.77,13950],["2011-02-28",3841.69,3841.69,3737.86,3737.86,20290],["2011-03-01",3634.03,3634.03,3582.12,3582.12,49620],["2011-03-02",3530.2,3685.94,3478.29,3478.29,42750],["2011-03-03",3426.37,3530.2,3426.37,3530.2,2840],["2011-03-04",3634.03,3685.94,3582.12,3634.03,52920],["2011-03-07",3685.94,3685.94,3530.2,3634.03,10400],["2011-03-08",3634.03,3789.77,3634.03,3634.03,12130],["2011-03-09",3634.03,3634.03,3478.29,3530.2,56540],["2011-03-10",3426.37,3685.94,3426.37,3685.94,24120],["2011-03-11",3685.94,3789.77,3685.94,3789.77,5190],["2011-03-14",3841.69,3841.69,3634.03,3634.03,29080],["2011-03-15",3478.29,3685.94,3478.29,3685.94,3740],["2011-03-16",3634.03,3685.94,3582.12,3685.94,5210],["2011-03-17",3789.77,3789.77,3634.03,3634.03,25820],["2011-03-18",3634.03,3685.94,3634.03,3685.94,5190],["2011-03-21",3582.12,3685.94,3582.12,3634.03,44430],["2011-03-22",3685.94,3685.94,3634.03,3634.03,14940],["2011-03-23",3530.2,3634.03,3530.2,3634.03,6940],["2011-03-24",3634.03,3685.94,3634.03,3685.94,3620],["2011-03-25",3634.03,3685.94,3634.03,3685.94,32700],["2011-03-28",3634.03,3737.86,3634.03,3685.94,16380],["2011-03-29",3737.86,3737.86,3634.03,3634.03,16190],["2011-03-30",3737.86,3737.86,3530.2,3634.03,10440],["2011-03-31",3737.86,3789.77,3634.03,3685.94,22700],["2011-04-01",3634.03,3789.77,3634.03,3634.03,1830],["2011-04-04",3634.03,3737.86,3634.03,3685.94,44050],["2011-04-05",3634.03,3737.86,3634.03,3634.03,33810],["2011-04-06",3634.03,3737.86,3634.03,3685.94,7090],["2011-04-07",3634.03,3737.86,3634.03,3685.94,36240],["2011-04-08",3737.86,3737.86,3582.12,3685.94,47320],["2011-04-13",3634.03,3685.94,3634.03,3685.94,35570],["2011-04-14",3685.94,3685.94,3634.03,3685.94,6110],["2011-04-15",3582.12,3737.86,3582.12,3634.03,47840],["2011-04-18",3634.03,3685.94,3582.12,3582.12,38880],["2011-04-19",3582.12,3582.12,3530.2,3530.2,1020],["2011-04-20",3685.94,3685.94,3685.94,3685.94,10],["2011-04-21",3634.03,3634.03,3530.2,3530.2,5310],["2011-04-22",3582.12,3582.12,3374.46,3426.37,7530],["2011-04-25",3530.2,3582.12,3374.46,3582.12,26070],["2011-04-26",3582.12,3582.12,3530.2,3530.2,1260],["2011-04-27",3426.37,3530.2,3426.37,3530.2,1750],["2011-04-28",3530.2,3530.2,3478.29,3478.29,3730],["2011-04-29",3634.03,3634.03,3426.37,3530.2,31440],["2011-05-04",3478.29,3478.29,3478.29,3478.29,2980],["2011-05-05",3478.29,3530.2,3426.37,3530.2,53170],["2011-05-06",3426.37,3530.2,3426.37,3530.2,6550],["2011-05-09",3478.29,3530.2,3478.29,3478.29,2350],["2011-05-10",3478.29,3478.29,3478.29,3478.29,80],["2011-05-11",3426.37,3530.2,3374.46,3374.46,4940],["2011-05-12",3322.54,3530.2,3322.54,3530.2,16830],["2011-05-13",3530.2,3530.2,3478.29,3530.2,4300],["2011-05-16",3478.29,3530.2,3426.37,3530.2,4210],["2011-05-17",3374.46,3478.29,3374.46,3478.29,1180],["2011-05-18",3478.29,3478.29,3322.54,3374.46,6880],["2011-05-19",3270.63,3374.46,3270.63,3374.46,5750],["2011-05-20",3270.63,3322.54,3270.63,3322.54,16140],["2011-05-23",3166.8,3218.71,3166.8,3166.8,164730],["2011-05-24",3062.97,3062.97,3011.05,3011.05,8550],["2011-05-25",2959.14,3011.05,2907.22,2907.22,2980],["2011-05-26",2803.39,3011.05,2803.39,3011.05,18080],["2011-05-27",3062.97,3062.97,2907.22,2907.22,7560],["2011-05-30",3011.05,3011.05,2803.39,2803.39,37900],["2011-05-31",2855.31,2855.31,2699.57,2699.57,4530],["2011-06-01",2699.57,2699.57,2595.74,2595.74,13720],["2011-06-02",2647.65,2699.57,2647.65,2699.57,17450],["2011-06-03",2803.39,2803.39,2751.48,2803.39,118290],["2011-06-06",2907.22,2907.22,2803.39,2907.22,25040],["2011-06-07",2907.22,3011.05,2907.22,3011.05,11360],["2011-06-08",3114.88,3114.88,3062.97,3114.88,54740],["2011-06-09",3270.63,3270.63,3270.63,3270.63,7450],["2011-06-10",3426.37,3426.37,3426.37,3426.37,14350],["2011-06-13",3582.12,3582.12,3530.2,3582.12,93750],["2011-06-14",3685.94,3737.86,3582.12,3634.03,145760],["2011-06-15",3634.03,3634.03,3478.29,3478.29,16350],["2011-06-16",3478.29,3478.29,3426.37,3426.37,2890],["2011-06-17",3478.29,3478.29,3270.63,3270.63,18490],["2011-06-20",3114.88,3270.63,3114.88,3270.63,36510],["2011-06-21",3166.8,3270.63,3114.88,3166.8,12660],["2011-06-22",3011.05,3270.63,3011.05,3270.63,4130],["2011-06-23",3114.88,3218.71,3114.88,3114.88,43200],["2011-06-24",2959.14,3218.71,2959.14,3218.71,16410],["2011-06-27",3218.71,3270.63,3114.88,3114.88,5040],["2011-06-28",3114.88,3166.8,3114.88,3114.88,15550],["2011-06-29",3218.71,3218.71,3114.88,3114.88,3110],["2011-06-30",3114.88,3114.88,3011.05,3011.05,19620],["2011-07-01",3011.05,3062.97,2907.22,3062.97,22470],["2011-07-04",3062.97,3062.97,3062.97,3062.97,3640],["2011-07-05",3166.8,3166.8,3011.05,3011.05,1040],["2011-07-06",2959.14,3114.88,2959.14,3114.88,11420],["2011-07-07",3011.05,3114.88,2959.14,3114.88,12120],["2011-07-08",3011.05,3062.97,2959.14,3011.05,10630],["2011-07-11",2959.14,3062.97,2907.22,2907.22,6830],["2011-07-12",2855.31,2855.31,2803.39,2803.39,5560],["2011-07-13",2855.31,2907.22,2855.31,2855.31,5100],["2011-07-14",2855.31,2855.31,2751.48,2751.48,8090],["2011-07-15",2751.48,2803.39,2647.65,2647.65,11290],["2011-07-18",2647.65,2751.48,2595.74,2751.48,7570],["2011-07-19",2803.39,2855.31,2751.48,2855.31,10060],["2011-07-20",2855.31,2959.14,2855.31,2959.14,3260],["2011-07-21",3011.05,3062.97,2855.31,3011.05,2020],["2011-07-22",2959.14,2959.14,2907.22,2907.22,2210],["2011-07-25",2907.22,2907.22,2855.31,2855.31,5430],["2011-07-26",2907.22,2907.22,2803.39,2855.31,2050],["2011-07-27",2907.22,2907.22,2803.39,2803.39,690],["2011-07-28",2751.48,2907.22,2751.48,2751.48,15550],["2011-07-29",2751.48,2855.31,2699.57,2855.31,30600],["2011-08-01",2959.14,2959.14,2751.48,2907.22,11170],["2011-08-02",2855.31,2907.22,2803.39,2803.39,1020],["2011-08-03",2751.48,2907.22,2751.48,2855.31,760],["2011-08-04",2907.22,2959.14,2803.39,2959.14,11330],["2011-08-05",2855.31,3011.05,2855.31,2959.14,3580],["2011-08-08",2855.31,2959.14,2855.31,2855.31,1800],["2011-08-09",2959.14,2959.14,2751.48,2751.48,4460],["2011-08-10",2803.39,2803.39,2647.65,2647.65,24150],["2011-08-11",2595.74,2595.74,2543.82,2543.82,1630],["2011-08-12",2543.82,2543.82,2439.99,2543.82,19640],["2011-08-15",2491.91,2543.82,2439.99,2543.82,20210],["2011-08-16",2439.99,2491.91,2439.99,2439.99,5550],["2011-08-17",2388.08,2543.82,2388.08,2543.82,17930],["2011-08-18",2595.74,2647.65,2595.74,2647.65,10840],["2011-08-19",2647.65,2699.57,2543.82,2647.65,103460],["2011-08-22",2699.57,2751.48,2647.65,2647.65,2350],["2011-08-23",2699.57,2751.48,2595.74,2647.65,17940],["2011-08-24",2647.65,2751.48,2595.74,2595.74,1980],["2011-08-25",2647.65,2647.65,2543.82,2543.82,5150],["2011-08-26",2543.82,2595.74,2543.82,2595.74,6360],["2011-08-29",2595.74,2647.65,2595.74,2595.74,14190],["2011-08-30",2647.65,2699.57,2595.74,2595.74,35370],["2011-08-31",2543.82,2647.65,2491.91,2595.74,10070],["2011-09-01",2699.57,2699.57,2595.74,2647.65,24710],["2011-09-05",2647.65,2699.57,2595.74,2647.65,9980],["2011-09-06",2595.74,2647.65,2595.74,2595.74,39410],["2011-09-07",2647.65,2647.65,2595.74,2647.65,12080],["2011-09-08",2699.57,2751.48,2699.57,2751.48,65330],["2011-09-09",2803.39,2855.31,2803.39,2855.31,92570],["2011-09-12",2959.14,2959.14,2959.14,2959.14,4520],["2011-09-13",3062.97,3062.97,3062.97,3062.97,7050],["2011-09-14",3166.8,3166.8,3114.88,3166.8,229670],["2011-09-15",3166.8,3270.63,3062.97,3166.8,97360],["2011-09-16",3166.8,3166.8,3011.05,3011.05,34260],["2011-09-19",2959.14,3114.88,2959.14,3062.97,10450],["2011-09-20",3062.97,3166.8,3011.05,3114.88,69520],["2011-09-21",3114.88,3218.71,3114.88,3114.88,25250],["2011-09-22",3166.8,3218.71,3114.88,3218.71,13190],["2011-09-23",3062.97,3114.88,3062.97,3114.88,6750],["2011-09-26",3114.88,3114.88,2959.14,2959.14,24950],["2011-09-27",2959.14,3011.05,2855.31,2855.31,31670],["2011-09-28",2907.22,2959.14,2803.39,2855.31,15430],["2011-09-29",2855.31,2907.22,2751.48,2855.31,28670],["2011-09-30",2855.31,2907.22,2751.48,2855.31,32540],["2011-10-03",2907.22,2907.22,2803.39,2855.31,12120],["2011-10-04",2751.48,2855.31,2751.48,2855.31,17830],["2011-10-05",2803.39,2907.22,2803.39,2855.31,13340],["2011-10-06",2855.31,2907.22,2855.31,2907.22,6180],["2011-10-07",2855.31,2907.22,2803.39,2907.22,3510],["2011-10-10",2907.22,2907.22,2803.39,2907.22,1620],["2011-10-11",2907.22,2907.22,2907.22,2907.22,60],["2011-10-12",2803.39,2855.31,2803.39,2803.39,2380],["2011-10-13",2699.57,2855.31,2699.57,2855.31,12560],["2011-10-14",2855.31,2907.22,2855.31,2907.22,10160],["2011-10-17",2803.39,2855.31,2803.39,2855.31,2250],["2011-10-18",2855.31,2855.31,2751.48,2803.39,4170],["2011-10-19",2751.48,2803.39,2699.57,2751.48,5390],["2011-10-20",2647.65,2751.48,2647.65,2751.48,3050],["2011-10-21",2647.65,2751.48,2647.65,2751.48,16390],["2011-10-24",2803.39,2803.39,2647.65,2647.65,6410],["2011-10-25",2595.74,2699.57,2595.74,2647.65,3920],["2011-10-26",2751.48,2751.48,2699.57,2751.48,18670],["2011-10-27",2751.48,2751.48,2699.57,2699.57,7100],["2011-10-28",2751.48,2803.39,2751.48,2803.39,27140],["2011-10-31",2855.31,2855.31,2803.39,2803.39,6460],["2011-11-01",2803.39,2803.39,2699.57,2699.57,4660],["2011-11-02",2699.57,2699.57,2595.74,2595.74,17710],["2011-11-03",2595.74,2647.65,2543.82,2647.65,8980],["2011-11-04",2647.65,2699.57,2647.65,2647.65,19170],["2011-11-07",2699.57,2699.57,2699.57,2699.57,2500],["2011-11-08",2595.74,2699.57,2595.74,2595.74,18170],["2011-11-09",2595.74,2595.74,2543.82,2595.74,4590],["2011-11-10",2595.74,2647.65,2543.82,2595.74,7630],["2011-11-11",2491.91,2595.74,2491.91,2595.74,9860],["2011-11-14",2491.91,2491.91,2491.91,2491.91,18790],["2011-11-15",2388.08,2491.91,2388.08,2388.08,8170],["2011-11-16",2439.99,2439.99,2336.16,2388.08,7020],["2011-11-17",2284.25,2439.99,2284.25,2336.16,23650],["2011-11-18",2336.16,2388.08,2336.16,2388.08,18020],["2011-11-21",2388.08,2388.08,2284.25,2388.08,800],["2011-11-22",2284.25,2388.08,2284.25,2336.16,12180],["2011-11-23",2336.16,2336.16,2232.33,2336.16,12500],["2011-11-24",2232.33,2336.16,2232.33,2232.33,2790],["2011-11-25",2284.25,2336.16,2128.5,2336.16,13440],["2011-11-28",2336.16,2439.99,2336.16,2388.08,8290],["2011-11-29",2388.08,2439.99,2336.16,2336.16,590],["2011-11-30",2284.25,2284.25,2232.33,2232.33,9360],["2011-12-01",2284.25,2284.25,2232.33,2284.25,270],["2011-12-02",2284.25,2284.25,2180.42,2180.42,21490],["2011-12-05",2232.33,2284.25,2076.59,2076.59,61200],["2011-12-06",2180.42,2180.42,1972.76,1972.76,30750],["2011-12-07",2024.67,2024.67,2024.67,2024.67,79990],["2011-12-08",2076.59,2076.59,2076.59,2076.59,5610],["2011-12-09",2128.5,2128.5,2024.67,2076.59,11260],["2011-12-12",2128.5,2128.5,1972.76,1972.76,390],["2011-12-13",2024.67,2024.67,1972.76,2024.67,17330],["2011-12-14",2024.67,2024.67,1972.76,2024.67,1490],["2011-12-15",1972.76,1972.76,1972.76,1972.76,33930],["2011-12-16",1920.84,1972.76,1920.84,1972.76,9210],["2011-12-19",1972.76,2024.67,1920.84,1920.84,3820],["2011-12-20",1868.93,1972.76,1868.93,1972.76,17030],["2011-12-21",1920.84,1972.76,1920.84,1972.76,2870],["2011-12-22",1920.84,1920.84,1920.84,1920.84,4720],["2011-12-23",1868.93,1920.84,1868.93,1868.93,12390],["2011-12-26",1817.01,1920.84,1817.01,1868.93,6720],["2011-12-27",1868.93,1868.93,1817.01,1817.01,4910],["2011-12-28",1765.1,1868.93,1765.1,1817.01,14880],["2011-12-29",1765.1,1765.1,1765.1,1765.1,517640],["2011-12-30",1765.1,1817.01,1713.19,1817.01,31240],["2012-01-03",1868.93,1868.93,1868.93,1868.93,13580],["2012-01-04",1920.84,1920.84,1817.01,1920.84,9690],["2012-01-05",1868.93,1868.93,1868.93,1868.93,1240],["2012-01-06",1817.01,1868.93,1817.01,1868.93,2770],["2012-01-09",1817.01,1868.93,1817.01,1868.93,420],["2012-01-10",1817.01,1920.84,1817.01,1920.84,2280],["2012-01-11",1868.93,1868.93,1868.93,1868.93,3470],["2012-01-12",1817.01,1868.93,1817.01,1868.93,2380],["2012-01-13",1868.93,1868.93,1868.93,1868.93,410],["2012-01-16",1817.01,1868.93,1817.01,1868.93,5080],["2012-01-17",1868.93,1868.93,1817.01,1817.01,6280],["2012-01-18",1817.01,1868.93,1817.01,1868.93,720],["2012-01-19",1868.93,1920.84,1868.93,1920.84,7030],["2012-01-20",1920.84,1920.84,1920.84,1920.84,10],["2012-01-30",1920.84,1972.76,1868.93,1868.93,23810],["2012-01-31",1920.84,1920.84,1920.84,1920.84,12830],["2012-02-01",1868.93,1920.84,1868.93,1920.84,22500],["2012-02-02",1972.76,1972.76,1972.76,1972.76,53930],["2012-02-03",2024.67,2024.67,1972.76,1972.76,52620],["2012-02-06",1920.84,1920.84,1920.84,1920.84,8480],["2012-02-07",1972.76,1972.76,1868.93,1972.76,13630],["2012-02-08",2024.67,2024.67,1920.84,1920.84,39280],["2012-02-09",1972.76,1972.76,1868.93,1868.93,46140],["2012-02-10",1920.84,1920.84,1920.84,1920.84,196760],["2012-02-13",1972.76,1972.76,1920.84,1972.76,84180],["2012-02-14",2024.67,2024.67,2024.67,2024.67,60210],["2012-02-15",2076.59,2076.59,2076.59,2076.59,191220],["2012-02-16",2076.59,2180.42,2024.67,2076.59,55280],["2012-02-17",2128.5,2180.42,2076.59,2076.59,68800],["2012-02-20",2076.59,2128.5,2076.59,2128.5,108770],["2012-02-21",2232.33,2232.33,2128.5,2128.5,120840],["2012-02-22",2076.59,2128.5,2076.59,2076.59,113250],["2012-02-23",2076.59,2180.42,2024.67,2128.5,146690],["2012-02-24",2076.59,2128.5,2024.67,2024.67,117640],["2012-02-27",2076.59,2076.59,1972.76,2076.59,122890],["2012-02-28",2076.59,2076.59,2024.67,2076.59,48860],["2012-02-29",2076.59,2076.59,1972.76,2024.67,60550],["2012-03-01",2024.67,2024.67,1972.76,2024.67,27790],["2012-03-02",2076.59,2076.59,2076.59,2076.59,85730],["2012-03-05",2180.42,2180.42,2180.42,2180.42,12910],["2012-03-06",2284.25,2284.25,2232.33,2284.25,525340],["2012-03-07",2336.16,2388.08,2284.25,2388.08,112470],["2012-03-08",2388.08,2491.91,2336.16,2388.08,434320],["2012-03-09",2388.08,2491.91,2388.08,2491.91,171190],["2012-03-12",2543.82,2595.74,2491.91,2595.74,323790],["2012-03-13",2699.57,2699.57,2699.57,2699.57,160660],["2012-03-14",2803.39,2803.39,2803.39,2803.39,106650],["2012-03-15",2803.39,2803.39,2699.57,2699.57,384050],["2012-03-16",2647.65,2699.57,2595.74,2647.65,405190],["2012-03-19",2543.82,2595.74,2543.82,2543.82,125630],["2012-03-20",2595.74,2647.65,2491.91,2647.65,69960],["2012-03-21",2699.57,2751.48,2595.74,2647.65,66680],["2012-03-22",2595.74,2647.65,2543.82,2595.74,176480],["2012-03-23",2595.74,2699.57,2491.91,2699.57,193200],["2012-03-26",2751.48,2751.48,2595.74,2647.65,115050],["2012-03-27",2595.74,2647.65,2543.82,2543.82,103370],["2012-03-28",2543.82,2595.74,2491.91,2595.74,55970],["2012-03-29",2543.82,2595.74,2491.91,2491.91,50040],["2012-03-30",2388.08,2491.91,2388.08,2491.91,81780],["2012-04-03",2543.82,2595.74,2491.91,2543.82,21290],["2012-04-04",2595.74,2595.74,2439.99,2491.91,51430],["2012-04-05",2388.08,2543.82,2388.08,2491.91,26890],["2012-04-06",2543.82,2595.74,2439.99,2595.74,107570],["2012-04-09",2543.82,2595.74,2543.82,2595.74,59010],["2012-04-10",2543.82,2595.74,2491.91,2543.82,121990],["2012-04-11",2595.74,2595.74,2491.91,2543.82,38910],["2012-04-12",2543.82,2595.74,2439.99,2543.82,194680],["2012-04-13",2543.82,2595.74,2439.99,2491.91,87520],["2012-04-16",2491.91,2595.74,2491.91,2595.74,231080],["2012-04-17",2699.57,2699.57,2699.57,2699.57,164750],["2012-04-18",2751.48,2803.39,2647.65,2803.39,220430],["2012-04-19",2751.48,2803.39,2699.57,2699.57,65300],["2012-04-20",2595.74,2647.65,2595.74,2595.74,101560],["2012-04-23",2491.91,2595.74,2491.91,2491.91,158340],["2012-04-24",2491.91,2595.74,2491.91,2595.74,63470],["2012-04-25",2699.57,2699.57,2699.57,2699.57,245880],["2012-04-26",2803.39,2803.39,2751.48,2803.39,344250],["2012-04-27",2855.31,2907.22,2855.31,2907.22,352200],["2012-05-02",3011.05,3011.05,3011.05,3011.05,168480],["2012-05-03",3114.88,3114.88,3062.97,3114.88,480290],["2012-05-04",3270.63,3270.63,3270.63,3270.63,86360],["2012-05-07",3426.37,3426.37,3426.37,3426.37,16330],["2012-05-08",3582.12,3582.12,3582.12,3582.12,71470],["2012-05-09",3737.86,3737.86,3582.12,3737.86,996420],["2012-05-10",3893.6,3893.6,3582.12,3634.03,476090],["2012-05-11",3634.03,3634.03,3478.29,3478.29,336000],["2012-05-14",3478.29,3530.2,3322.54,3322.54,266150],["2012-05-15",3166.8,3218.71,3166.8,3166.8,142650],["2012-05-16",3011.05,3166.8,3011.05,3011.05,470070],["2012-05-17",3011.05,3114.88,3011.05,3114.88,229520],["2012-05-18",3270.63,3270.63,3062.97,3270.63,382380],["2012-05-21",3374.46,3426.37,3114.88,3426.37,102490],["2012-05-22",3374.46,3374.46,3270.63,3270.63,106200],["2012-05-23",3114.88,3114.88,3114.88,3114.88,2950],["2012-05-24",2959.14,3062.97,2959.14,2959.14,151090],["2012-05-25",3011.05,3062.97,2855.31,3062.97,286870],["2012-05-28",3011.05,3062.97,2959.14,2959.14,203060],["2012-05-29",3011.05,3011.05,2855.31,2959.14,119230],["2012-05-30",2907.22,3011.05,2855.31,2855.31,49310],["2012-05-31",2803.39,2855.31,2751.48,2751.48,212000],["2012-06-01",2751.48,2855.31,2647.65,2803.39,315720],["2012-06-04",2699.57,2751.48,2699.57,2699.57,92820],["2012-06-05",2595.74,2751.48,2595.74,2751.48,254860],["2012-06-06",2647.65,2803.39,2647.65,2803.39,153120],["2012-06-07",2803.39,2907.22,2803.39,2907.22,328640],["2012-06-08",2959.14,3011.05,2803.39,2803.39,220990],["2012-06-11",2803.39,2907.22,2751.48,2803.39,90690],["2012-06-12",2855.31,2855.31,2699.57,2699.57,76390],["2012-06-13",2647.65,2751.48,2647.65,2647.65,125810],["2012-06-14",2647.65,2699.57,2595.74,2699.57,65000],["2012-06-15",2647.65,2803.39,2647.65,2803.39,77650],["2012-06-18",2803.39,2907.22,2803.39,2907.22,269280],["2012-06-19",2803.39,2907.22,2803.39,2803.39,117550],["2012-06-20",2803.39,2855.31,2751.48,2803.39,7260],["2012-06-21",2855.31,2855.31,2751.48,2803.39,60240],["2012-06-22",2751.48,2803.39,2699.57,2751.48,123920],["2012-06-25",2699.57,2751.48,2647.65,2647.65,127300],["2012-06-26",2595.74,2595.74,2543.82,2543.82,159330],["2012-06-27",2491.91,2647.65,2491.91,2647.65,75610],["2012-06-28",2647.65,2647.65,2543.82,2647.65,16940],["2012-06-29",2647.65,2647.65,2595.74,2595.74,25550],["2012-07-02",2491.91,2595.74,2491.91,2491.91,13970],["2012-07-03",2491.91,2491.91,2388.08,2388.08,120430],["2012-07-04",2336.16,2491.91,2336.16,2439.99,29810],["2012-07-05",2439.99,2543.82,2388.08,2543.82,85550],["2012-07-06",2595.74,2647.65,2543.82,2647.65,113410],["2012-07-09",2543.82,2595.74,2543.82,2543.82,18060],["2012-07-10",2543.82,2595.74,2491.91,2595.74,4210],["2012-07-11",2491.91,2595.74,2491.91,2543.82,49930],["2012-07-12",2595.74,2595.74,2543.82,2543.82,24130],["2012-07-13",2491.91,2647.65,2491.91,2647.65,93060],["2012-07-16",2595.74,2699.57,2595.74,2595.74,58030],["2012-07-17",2595.74,2699.57,2595.74,2595.74,48970],["2012-07-18",2699.57,2699.57,2647.65,2647.65,69210],["2012-07-19",2647.65,2751.48,2595.74,2699.57,89550],["2012-07-20",2751.48,2803.39,2699.57,2751.48,146380],["2012-07-23",2751.48,2803.39,2647.65,2647.65,40090],["2012-07-24",2647.65,2647.65,2543.82,2543.82,21410],["2012-07-25",2543.82,2647.65,2543.82,2543.82,18350],["2012-07-26",2647.65,2647.65,2543.82,2543.82,78260],["2012-07-27",2543.82,2647.65,2543.82,2543.82,16520],["2012-07-30",2543.82,2647.65,2491.91,2595.74,78900],["2012-07-31",2595.74,2595.74,2595.74,2595.74,4580],["2012-08-01",2595.74,2595.74,2543.82,2595.74,142220],["2012-08-02",2647.65,2647.65,2543.82,2647.65,1002010],["2012-08-03",2543.82,2647.65,2543.82,2647.65,5320],["2012-08-06",2595.74,2751.48,2595.74,2751.48,70760],["2012-08-07",2751.48,2855.31,2699.57,2855.31,182590],["2012-08-08",2907.22,2959.14,2751.48,2803.39,64180],["2012-08-09",2803.39,2907.22,2751.48,2855.31,93380],["2012-08-10",2803.39,2907.22,2751.48,2751.48,72770],["2012-08-13",2647.65,2803.39,2647.65,2647.65,36320],["2012-08-14",2647.65,2699.57,2595.74,2647.65,12190],["2012-08-15",2647.65,2699.57,2595.74,2647.65,10710],["2012-08-16",2595.74,2647.65,2595.74,2647.65,20760],["2012-08-17",2595.74,2647.65,2595.74,2595.74,17380],["2012-08-20",2595.74,2699.57,2595.74,2647.65,21130],["2012-08-21",2595.74,2647.65,2543.82,2543.82,164360],["2012-08-22",2439.99,2595.74,2439.99,2439.99,80270],["2012-08-23",2336.16,2388.08,2336.16,2336.16,36560],["2012-08-24",2232.33,2388.08,2232.33,2284.25,75340],["2012-08-27",2284.25,2336.16,2180.42,2180.42,78240],["2012-08-28",2232.33,2232.33,2076.59,2076.59,51610],["2012-08-29",2180.42,2180.42,2076.59,2180.42,10160],["2012-08-30",2180.42,2284.25,2180.42,2232.33,4650],["2012-08-31",2232.33,2284.25,2180.42,2180.42,29820],["2012-09-04",2180.42,2284.25,2180.42,2180.42,6860],["2012-09-05",2180.42,2232.33,2128.5,2232.33,22650],["2012-09-06",2180.42,2284.25,2128.5,2128.5,18520],["2012-09-07",2128.5,2180.42,2076.59,2128.5,60440],["2012-09-10",2128.5,2128.5,2024.67,2024.67,29220],["2012-09-11",1972.76,2076.59,1972.76,2024.67,14930],["2012-09-12",2024.67,2076.59,1972.76,1972.76,13040],["2012-09-13",2024.67,2024.67,1920.84,2024.67,38130],["2012-09-14",2024.67,2076.59,2024.67,2076.59,50160],["2012-09-17",2128.5,2128.5,2024.67,2024.67,18660],["2012-09-18",2024.67,2076.59,1972.76,1972.76,10850],["2012-09-19",1920.84,2024.67,1920.84,1920.84,22350],["2012-09-20",1972.76,1972.76,1920.84,1920.84,13070],["2012-09-21",1972.76,1972.76,1920.84,1972.76,8180],["2012-09-24",1972.76,2024.67,1920.84,1920.84,12820],["2012-09-25",1972.76,1972.76,1920.84,1920.84,18780],["2012-09-26",1920.84,1920.84,1868.93,1868.93,6050],["2012-09-27",1920.84,1920.84,1817.01,1920.84,36880],["2012-09-28",1920.84,1972.76,1868.93,1868.93,110940],["2012-10-01",1920.84,1920.84,1817.01,1920.84,35750],["2012-10-02",1920.84,1972.76,1868.93,1972.76,41910],["2012-10-03",1920.84,2024.67,1920.84,2024.67,22420],["2012-10-04",1972.76,2024.67,1972.76,1972.76,5240],["2012-10-05",1920.84,1972.76,1920.84,1920.84,10530],["2012-10-08",1868.93,1920.84,1868.93,1868.93,37840],["2012-10-09",1920.84,1920.84,1817.01,1920.84,46530],["2012-10-10",1972.76,1972.76,1868.93,1972.76,43230],["2012-10-11",1972.76,2024.67,1972.76,1972.76,92420],["2012-10-12",1920.84,2024.67,1920.84,1920.84,39320],["2012-10-15",1972.76,1972.76,1868.93,1920.84,3300],["2012-10-16",1920.84,1972.76,1920.84,1972.76,15910],["2012-10-17",1972.76,1972.76,1920.84,1920.84,6290],["2012-10-18",1920.84,1972.76,1920.84,1972.76,34740],["2012-10-19",1920.84,1972.76,1920.84,1920.84,51080],["2012-10-22",1920.84,1972.76,1868.93,1972.76,30660],["2012-10-23",1920.84,1972.76,1920.84,1920.84,14330],["2012-10-24",1972.76,1972.76,1972.76,1972.76,28380],["2012-10-25",2024.67,2024.67,2024.67,2024.67,88180],["2012-10-26",2076.59,2076.59,1972.76,2076.59,62720],["2012-10-29",2076.59,2076.59,2024.67,2076.59,25920],["2012-10-30",2076.59,2076.59,1972.76,1972.76,49510],["2012-10-31",1972.76,2024.67,1920.84,2024.67,28120],["2012-11-01",2024.67,2024.67,2024.67,2024.67,5240],["2012-11-02",1972.76,1972.76,1972.76,1972.76,6560],["2012-11-05",1920.84,1972.76,1920.84,1920.84,20840],["2012-11-06",1920.84,1972.76,1868.93,1920.84,17630],["2012-11-07",1972.76,1972.76,1920.84,1972.76,4330],["2012-11-08",1972.76,1972.76,1920.84,1920.84,30820],["2012-11-09",1920.84,1972.76,1920.84,1972.76,35470],["2012-11-12",1972.76,1972.76,1920.84,1972.76,52660],["2012-11-13",1972.76,1972.76,1920.84,1972.76,6860],["2012-11-14",1972.76,1972.76,1920.84,1972.76,133170],["2012-11-15",2024.67,2024.67,2024.67,2024.67,160560],["2012-11-16",2076.59,2076.59,2076.59,2076.59,39960],["2012-11-19",2180.42,2180.42,2180.42,2180.42,9100],["2012-11-20",2284.25,2284.25,2232.33,2284.25,244580],["2012-11-21",2336.16,2388.08,2284.25,2388.08,149570],["2012-11-22",2388.08,2388.08,2284.25,2388.08,94970],["2012-11-23",2388.08,2388.08,2284.25,2284.25,106290],["2012-11-26",2232.33,2232.33,2180.42,2180.42,65270],["2012-11-27",2180.42,2284.25,2180.42,2284.25,60180],["2012-11-28",2336.16,2388.08,2336.16,2388.08,224620],["2012-11-29",2439.99,2439.99,2336.16,2388.08,50240],["2012-11-30",2336.16,2388.08,2284.25,2284.25,58700],["2012-12-03",2284.25,2388.08,2284.25,2336.16,76270],["2012-12-04",2388.08,2439.99,2336.16,2388.08,40610],["2012-12-05",2439.99,2491.91,2336.16,2439.99,114020],["2012-12-06",2439.99,2439.99,2388.08,2388.08,62450],["2012-12-07",2336.16,2388.08,2336.16,2388.08,37950],["2012-12-10",2388.08,2439.99,2336.16,2439.99,102510],["2012-12-11",2439.99,2491.91,2439.99,2491.91,46780],["2012-12-12",2388.08,2491.91,2388.08,2439.99,116570],["2012-12-13",2439.99,2491.91,2388.08,2439.99,69580],["2012-12-14",2439.99,2491.91,2388.08,2439.99,27650],["2012-12-17",2388.08,2439.99,2388.08,2388.08,40020],["2012-12-18",2388.08,2388.08,2336.16,2388.08,30210],["2012-12-19",2388.08,2439.99,2336.16,2388.08,48980],["2012-12-20",2388.08,2388.08,2336.16,2336.16,26050],["2012-12-21",2336.16,2336.16,2232.33,2284.25,46850],["2012-12-24",2284.25,2336.16,2284.25,2336.16,32800],["2012-12-25",2336.16,2388.08,2284.25,2336.16,19390],["2012-12-26",2388.08,2439.99,2336.16,2388.08,51990],["2012-12-27",2388.08,2439.99,2336.16,2336.16,77910],["2012-12-28",2388.08,2388.08,2336.16,2336.16,19310],["2013-01-02",2439.99,2439.99,2388.08,2439.99,67220],["2013-01-03",2491.91,2543.82,2388.08,2388.08,80560],["2013-01-04",2491.91,2491.91,2336.16,2388.08,41790],["2013-01-07",2439.99,2491.91,2336.16,2439.99,199920],["2013-01-08",2388.08,2491.91,2388.08,2491.91,116260],["2013-01-09",2491.91,2595.74,2388.08,2543.82,211190],["2013-01-10",2491.91,2491.91,2439.99,2439.99,39090],["2013-01-11",2491.91,2491.91,2388.08,2439.99,55220],["2013-01-14",2439.99,2491.91,2388.08,2491.91,140400],["2013-01-15",2543.82,2647.65,2543.82,2647.65,161270],["2013-01-16",2803.39,2803.39,2803.39,2803.39,365560],["2013-01-17",2959.14,2959.14,2803.39,2803.39,649490],["2013-01-18",2803.39,2803.39,2647.65,2647.65,166670],["2013-01-21",2699.57,2699.57,2647.65,2699.57,98660],["2013-01-22",2699.57,2751.48,2647.65,2647.65,190120],["2013-01-23",2647.65,2647.65,2491.91,2491.91,184940],["2013-01-24",2491.91,2595.74,2388.08,2595.74,67420],["2013-01-25",2595.74,2699.57,2595.74,2595.74,130000],["2013-01-28",2595.74,2699.57,2595.74,2595.74,120190],["2013-01-29",2543.82,2647.65,2491.91,2491.91,91520],["2013-01-30",2543.82,2647.65,2491.91,2647.65,156230],["2013-01-31",2699.57,2751.48,2699.57,2751.48,96220],["2013-02-01",2751.48,2751.48,2595.74,2595.74,235080],["2013-02-04",2647.65,2647.65,2543.82,2543.82,70800],["2013-02-05",2543.82,2595.74,2491.91,2595.74,62240],["2013-02-06",2595.74,2647.65,2595.74,2595.74,28160],["2013-02-07",2647.65,2699.57,2595.74,2699.57,103410],["2013-02-08",2699.57,2803.39,2699.57,2803.39,187370],["2013-02-18",2907.22,2959.14,2907.22,2959.14,343890],["2013-02-19",2959.14,2959.14,2855.31,2855.31,120260],["2013-02-20",2855.31,3011.05,2855.31,3011.05,165510],["2013-02-21",2907.22,2959.14,2803.39,2803.39,303030],["2013-02-22",2751.48,2855.31,2647.65,2699.57,353010],["2013-02-25",2699.57,2803.39,2543.82,2751.48,186750],["2013-02-26",2751.48,2751.48,2595.74,2595.74,172710],["2013-02-27",2543.82,2647.65,2491.91,2595.74,70840],["2013-02-28",2543.82,2595.74,2491.91,2543.82,196360],["2013-03-01",2543.82,2595.74,2491.91,2543.82,111720],["2013-03-04",2543.82,2595.74,2439.99,2439.99,90610],["2013-03-05",2439.99,2595.74,2336.16,2595.74,351610],["2013-03-06",2699.57,2699.57,2595.74,2647.65,81900],["2013-03-07",2595.74,2699.57,2595.74,2647.65,109480],["2013-03-08",2595.74,2647.65,2543.82,2595.74,79880],["2013-03-11",2647.65,2699.57,2595.74,2699.57,149890],["2013-03-12",2699.57,2699.57,2647.65,2647.65,132990],["2013-03-13",2647.65,2699.57,2595.74,2647.65,235990],["2013-03-14",3000.67,3000.67,2647.65,2706.49,45160],["2013-03-15",2706.49,2706.49,2588.81,2706.49,47120],["2013-03-18",2647.65,2706.49,2588.81,2647.65,62070],["2013-03-19",2588.81,2647.65,2588.81,2588.81,66890],["2013-03-20",2529.98,2647.65,2529.98,2647.65,17850],["2013-03-21",2647.65,2647.65,2588.81,2588.81,55670],["2013-03-22",2588.81,2647.65,2588.81,2588.81,51500],["2013-03-25",2647.65,2647.65,2588.81,2647.65,67790],["2013-03-26",2647.65,2647.65,2588.81,2647.65,25160],["2013-03-27",2588.81,2588.81,2529.98,2529.98,18930],["2013-03-28",2529.98,2588.81,2529.98,2529.98,34860],["2013-03-29",2588.81,2647.65,2529.98,2588.81,59030],["2013-04-01",2647.65,2647.65,2588.81,2647.65,62050],["2013-04-02",2647.65,2765.32,2647.65,2706.49,127140],["2013-04-03",2647.65,2706.49,2588.81,2647.65,121930],["2013-04-04",2647.65,2647.65,2529.98,2588.81,133190],["2013-04-05",2588.81,2647.65,2588.81,2647.65,49990],["2013-04-08",2706.49,2765.32,2588.81,2706.49,103250],["2013-04-09",2706.49,2706.49,2647.65,2706.49,84390],["2013-04-10",2765.32,2765.32,2706.49,2706.49,132040],["2013-04-11",2706.49,2765.32,2647.65,2706.49,40170],["2013-04-12",2706.49,2706.49,2647.65,2706.49,25260],["2013-04-15",2647.65,2647.65,2588.81,2588.81,121120],["2013-04-16",2529.98,2647.65,2529.98,2588.81,20020],["2013-04-17",2647.65,2647.65,2588.81,2647.65,10630],["2013-04-18",2588.81,2588.81,2529.98,2588.81,27740],["2013-04-22",2588.81,2588.81,2529.98,2529.98,21370],["2013-04-23",2529.98,2588.81,2529.98,2588.81,10590],["2013-04-24",2529.98,2588.81,2529.98,2529.98,7600],["2013-04-25",2588.81,2588.81,2529.98,2588.81,2820],["2013-04-26",2529.98,2588.81,2529.98,2529.98,9710],["2013-05-02",2529.98,2588.81,2529.98,2588.81,5300],["2013-05-03",2588.81,2647.65,2588.81,2647.65,13400],["2013-05-06",2647.65,2706.49,2588.81,2706.49,129660],["2013-05-07",2647.65,2706.49,2647.65,2706.49,50180],["2013-05-08",2647.65,2647.65,2647.65,2647.65,20280],["2013-05-09",2588.81,2647.65,2588.81,2647.65,17290],["2013-05-10",2647.65,2647.65,2588.81,2647.65,29170],["2013-05-13",2588.81,2647.65,2588.81,2588.81,9910],["2013-05-14",2588.81,2588.81,2529.98,2588.81,65110],["2013-05-15",2588.81,2647.65,2529.98,2647.65,45870],["2013-05-16",2588.81,2647.65,2588.81,2647.65,65420],["2013-05-17",2647.65,2647.65,2529.98,2647.65,15890],["2013-05-20",2647.65,2647.65,2529.98,2588.81,32260],["2013-05-21",2588.81,2647.65,2588.81,2588.81,32700],["2013-05-22",2647.65,2706.49,2588.81,2647.65,47470],["2013-05-23",2647.65,2765.32,2647.65,2647.65,133170],["2013-05-24",2647.65,2765.32,2647.65,2706.49,137440],["2013-05-27",2765.32,2883.0,2765.32,2883.0,191690],["2013-05-28",2765.32,2883.0,2765.32,2765.32,52730],["2013-05-29",2824.16,2883.0,2824.16,2824.16,196120],["2013-05-30",2824.16,2941.83,2824.16,2883.0,109040],["2013-05-31",2883.0,3059.51,2883.0,3000.67,170250],["2013-06-03",3000.67,3000.67,2941.83,2941.83,144470],["2013-06-04",2941.83,3000.67,2883.0,2883.0,147850],["2013-06-05",2824.16,2941.83,2824.16,2883.0,87820],["2013-06-06",2883.0,2941.83,2824.16,2941.83,38630],["2013-06-07",2941.83,2941.83,2883.0,2883.0,40550],["2013-06-10",2883.0,2941.83,2824.16,2883.0,72920],["2013-06-11",2824.16,3000.67,2824.16,2941.83,93370],["2013-06-12",3000.67,3059.51,2941.83,3059.51,73750],["2013-06-13",3000.67,3059.51,3000.67,3000.67,43720],["2013-06-14",3059.51,3059.51,3000.67,3059.51,59390],["2013-06-17",3000.67,3059.51,2941.83,3000.67,68650],["2013-06-18",2941.83,3177.18,2941.83,3177.18,163990],["2013-06-19",3353.69,3353.69,3177.18,3177.18,648030],["2013-06-20",3118.34,3177.18,3059.51,3118.34,81810],["2013-06-21",3059.51,3059.51,2941.83,3059.51,106230],["2013-06-24",3059.51,3059.51,2883.0,2883.0,234640],["2013-06-25",3000.67,3000.67,2765.32,2883.0,240130],["2013-06-26",2941.83,3000.67,2824.16,2824.16,100550],["2013-06-27",2883.0,2941.83,2883.0,2883.0,47420],["2013-06-28",2941.83,2941.83,2883.0,2941.83,21550],["2013-07-01",2941.83,3118.34,2883.0,3118.34,122170],["2013-07-02",3118.34,3294.85,3118.34,3294.85,413420],["2013-07-03",3294.85,3412.53,3294.85,3353.69,290610],["2013-07-04",3353.69,3412.53,3294.85,3353.69,195310],["2013-07-05",3353.69,3530.2,3353.69,3530.2,826270],["2013-07-08",3530.2,3706.71,3471.36,3706.71,337460],["2013-07-09",3765.55,3765.55,3471.36,3471.36,386580],["2013-07-10",3412.53,3530.2,3236.02,3236.02,162580],["2013-07-11",3294.85,3412.53,3177.18,3353.69,64950],["2013-07-12",3353.69,3530.2,3353.69,3530.2,98480],["2013-07-15",3530.2,3647.87,3294.85,3353.69,642980],["2013-07-16",3353.69,3412.53,3353.69,3412.53,34180],["2013-07-17",3353.69,3412.53,3294.85,3412.53,187570],["2013-07-18",3294.85,3412.53,3294.85,3353.69,98760],["2013-07-19",3353.69,3353.69,3236.02,3353.69,183790],["2013-07-22",3353.69,3353.69,3236.02,3294.85,113050],["2013-07-23",3236.02,3294.85,3177.18,3177.18,89880],["2013-07-24",3236.02,3236.02,3059.51,3118.34,124440],["2013-07-25",3118.34,3118.34,3059.51,3118.34,15270],["2013-07-26",3118.34,3177.18,3059.51,3177.18,53550],["2013-07-29",3177.18,3177.18,3059.51,3059.51,56460],["2013-07-30",3059.51,3177.18,3059.51,3177.18,33480],["2013-07-31",3118.34,3177.18,3059.51,3059.51,34530],["2013-08-01",3059.51,3236.02,3059.51,3236.02,15670],["2013-08-02",3118.34,3236.02,3118.34,3236.02,17650],["2013-08-05",3118.34,3236.02,3118.34,3118.34,25780],["2013-08-06",3118.34,3177.18,3118.34,3177.18,29330],["2013-08-07",3177.18,3177.18,3118.34,3177.18,4970],["2013-08-08",3177.18,3353.69,3118.34,3236.02,207940],["2013-08-09",3294.85,3353.69,3294.85,3294.85,44160],["2013-08-12",3294.85,3353.69,3236.02,3294.85,28730],["2013-08-13",3236.02,3294.85,3177.18,3177.18,56580],["2013-08-14",3118.34,3177.18,3118.34,3177.18,140000],["2013-08-15",3118.34,3236.02,3118.34,3236.02,88150],["2013-08-16",3177.18,3236.02,3118.34,3236.02,42170],["2013-08-19",3236.02,3294.85,3177.18,3294.85,28560],["2013-08-20",3236.02,3236.02,3177.18,3177.18,52250],["2013-08-21",3177.18,3236.02,3118.34,3177.18,68250],["2013-08-22",3177.18,3236.02,3059.51,3059.51,43870],["2013-08-23",3118.34,3118.34,3000.67,3118.34,50460],["2013-08-26",3118.34,3118.34,2941.83,3059.51,121970],["2013-08-27",3000.67,3059.51,3000.67,3059.51,9810],["2013-08-28",3059.51,3059.51,2941.83,3000.67,61310],["2013-08-29",2941.83,3000.67,2941.83,2941.83,13690],["2013-08-30",3000.67,3000.67,2941.83,3000.67,14050],["2013-09-03",3000.67,3000.67,2941.83,2941.83,4320],["2013-09-04",3059.51,3059.51,2941.83,3000.67,23010],["2013-09-05",2941.83,3000.67,2883.0,3000.67,8260],["2013-09-06",3000.67,3059.51,3000.67,3059.51,5660],["2013-09-09",2883.0,3000.67,2883.0,2941.83,92940],["2013-09-10",3000.67,3000.67,2941.83,3000.67,1080],["2013-09-11",3059.51,3059.51,3000.67,3000.67,38700],["2013-09-12",2883.0,3000.67,2883.0,2941.83,5620],["2013-09-13",3000.67,3000.67,2883.0,3000.67,4120],["2013-09-16",3059.51,3059.51,2941.83,2941.83,9140],["2013-09-17",2883.0,2941.83,2883.0,2883.0,2550],["2013-09-18",2941.83,2941.83,2824.16,2883.0,28270],["2013-09-19",2883.0,2883.0,2824.16,2824.16,1650],["2013-09-20",2883.0,2883.0,2765.32,2883.0,33510],["2013-09-23",2824.16,2941.83,2824.16,2941.83,34920],["2013-09-24",2941.83,3000.67,2941.83,3000.67,51080],["2013-09-25",2941.83,3118.34,2941.83,3059.51,56820],["2013-09-26",3059.51,3059.51,3000.67,3059.51,23690],["2013-09-27",3059.51,3059.51,3000.67,3059.51,48450],["2013-09-30",3000.67,3059.51,3000.67,3059.51,10040],["2013-10-01",3059.51,3118.34,3000.67,3059.51,43560],["2013-10-02",3059.51,3118.34,3059.51,3118.34,24080],["2013-10-03",3118.34,3118.34,3000.67,3059.51,41660],["2013-10-04",3059.51,3118.34,3000.67,3059.51,204620],["2013-10-07",3059.51,3118.34,3059.51,3118.34,12940],["2013-10-08",3118.34,3118.34,3000.67,3059.51,28580],["2013-10-09",3000.67,3059.51,3000.67,3059.51,44500],["2013-10-10",3000.67,3059.51,3000.67,3059.51,6940],["2013-10-11",3000.67,3059.51,3000.67,3059.51,7060],["2013-10-14",2941.83,3000.67,2941.83,3000.67,26420],["2013-10-15",3000.67,3000.67,2941.83,2941.83,105610],["2013-10-16",2941.83,3059.51,2941.83,3059.51,39100],["2013-10-17",3059.51,3059.51,3000.67,3059.51,13290],["2013-10-18",3059.51,3059.51,3000.67,3000.67,32330],["2013-10-21",3000.67,3118.34,3000.67,3118.34,45730],["2013-10-22",3059.51,3059.51,3000.67,3059.51,33890],["2013-10-23",3059.51,3118.34,3000.67,3000.67,70210],["2013-10-24",3059.51,3059.51,3000.67,3059.51,33780],["2013-10-25",3059.51,3118.34,3059.51,3118.34,50070],["2013-10-28",3059.51,3059.51,3000.67,3059.51,54340],["2013-10-29",3000.67,3059.51,3000.67,3000.67,14920],["2013-10-30",3059.51,3059.51,3059.51,3059.51,23410],["2013-10-31",3059.51,3118.34,3059.51,3059.51,33370],["2013-11-01",3059.51,3118.34,3059.51,3059.51,11090],["2013-11-04",3118.34,3177.18,3118.34,3177.18,92920],["2013-11-05",3177.18,3236.02,3118.34,3177.18,74270],["2013-11-06",3236.02,3294.85,3177.18,3294.85,119870],["2013-11-07",3294.85,3412.53,3177.18,3353.69,289370],["2013-11-08",3412.53,3530.2,3412.53,3530.2,636040],["2013-11-11",3530.2,3589.04,3412.53,3589.04,398100],["2013-11-12",3589.04,3647.87,3530.2,3589.04,241770],["2013-11-13",3530.2,3589.04,3471.36,3471.36,155900],["2013-11-14",3530.2,3647.87,3412.53,3647.87,326400],["2013-11-15",3589.04,3765.55,3530.2,3706.71,278800],["2013-11-18",3647.87,3942.06,3647.87,3824.38,460990],["2013-11-19",3824.38,3883.22,3824.38,3824.38,110370],["2013-11-20",3824.38,4059.73,3824.38,4059.73,395540],["2013-11-21",4000.89,4118.57,3824.38,3883.22,403720],["2013-11-22",3883.22,4059.73,3765.55,4059.73,295030],["2013-11-25",4059.73,4118.57,3942.06,4118.57,372800],["2013-11-26",4059.73,4118.57,3942.06,3942.06,91720],["2013-11-27",3942.06,4000.89,3824.38,3883.22,225780],["2013-11-28",3824.38,3942.06,3824.38,3824.38,153440],["2013-11-29",3824.38,4059.73,3824.38,4059.73,408150],["2013-12-02",4236.24,4295.08,4059.73,4059.73,476540],["2013-12-03",4059.73,4118.57,3883.22,4000.89,130850],["2013-12-04",4000.89,4059.73,3883.22,3942.06,107060],["2013-12-05",3824.38,4000.89,3824.38,3824.38,251120],["2013-12-06",3824.38,4000.89,3824.38,3883.22,172120],["2013-12-09",4000.89,4118.57,4000.89,4118.57,912490],["2013-12-10",4236.24,4295.08,4118.57,4236.24,680710],["2013-12-11",4177.4,4177.4,4000.89,4059.73,261250],["2013-12-12",4000.89,4295.08,3883.22,4118.57,327480],["2013-12-13",4118.57,4177.4,4059.73,4177.4,147210],["2013-12-16",4177.4,4236.24,4059.73,4177.4,127640],["2013-12-17",4177.4,4177.4,4118.57,4118.57,238260],["2013-12-18",4059.73,4353.91,4059.73,4353.91,511130],["2013-12-19",4589.26,4648.1,4589.26,4648.1,973080],["2013-12-20",4706.93,4824.61,4648.1,4706.93,258560],["2013-12-23",4589.26,4589.26,4412.75,4412.75,471820],["2013-12-24",4353.91,4589.26,4353.91,4530.42,227750],["2013-12-25",4471.59,4589.26,4412.75,4530.42,159690],["2013-12-26",4530.42,4530.42,4412.75,4412.75,121750],["2013-12-27",4471.59,4471.59,4118.57,4236.24,327650],["2013-12-30",4236.24,4236.24,4059.73,4059.73,313280],["2013-12-31",4000.89,4236.24,4000.89,4236.24,257460],["2014-01-02",4236.24,4295.08,4118.57,4177.4,45420],["2014-01-03",4059.73,4236.24,4059.73,4177.4,119650],["2014-01-06",4177.4,4412.75,4177.4,4353.91,486600],["2014-01-07",4412.75,4471.59,4295.08,4295.08,159530],["2014-01-08",4412.75,4412.75,4236.24,4353.91,105800],["2014-01-09",4353.91,4412.75,4177.4,4353.91,341970],["2014-01-10",4353.91,4353.91,4236.24,4295.08,173910],["2014-01-13",4295.08,4295.08,4236.24,4236.24,198060],["2014-01-14",4236.24,4295.08,4177.4,4236.24,245290],["2014-01-15",4295.08,4295.08,4118.57,4236.24,183560],["2014-01-16",4236.24,4236.24,4059.73,4177.4,139510],["2014-01-17",4118.57,4118.57,3942.06,3942.06,471570],["2014-01-20",4000.89,4000.89,3706.71,4000.89,251290],["2014-01-21",4000.89,4000.89,3883.22,4000.89,61340],["2014-01-22",3883.22,3942.06,3765.55,3765.55,272560],["2014-01-23",3824.38,3883.22,3765.55,3883.22,166450],["2014-01-24",3883.22,3883.22,3824.38,3824.38,119920],["2014-01-27",3883.22,3883.22,3765.55,3883.22,144670],["2014-02-06",3883.22,4059.73,3824.38,4059.73,90790],["2014-02-07",4059.73,4059.73,3942.06,4000.89,82730],["2014-02-10",3883.22,4000.89,3883.22,4000.89,147150],["2014-02-11",4000.89,4059.73,3942.06,4000.89,352730],["2014-02-12",3942.06,4000.89,3883.22,3942.06,325140],["2014-02-13",4000.89,4118.57,4000.89,4118.57,496270],["2014-02-14",4118.57,4177.4,4059.73,4177.4,293290],["2014-02-17",4118.57,4236.24,4059.73,4177.4,416710],["2014-02-18",4236.24,4295.08,4177.4,4295.08,434760],["2014-02-19",4295.08,4295.08,4236.24,4295.08,452080],["2014-02-20",4295.08,4471.59,4000.89,4177.4,785660],["2014-02-21",4177.4,4177.4,4000.89,4059.73,227050],["2014-02-24",4059.73,4177.4,4059.73,4177.4,145830],["2014-02-25",4177.4,4295.08,4177.4,4236.24,226040],["2014-02-26",4236.24,4295.08,4177.4,4236.24,230240],["2014-02-27",4236.24,4295.08,4177.4,4177.4,418900],["2014-02-28",4177.4,4412.75,4177.4,4295.08,465270],["2014-03-03",4353.91,4589.26,4353.91,4589.26,1356310],["2014-03-04",4471.59,4765.77,4412.75,4648.1,512600],["2014-03-05",4648.1,4706.93,4589.26,4648.1,557260],["2014-03-06",4706.93,4942.28,4648.1,4942.28,1795250],["2014-03-07",5001.12,5236.46,5001.12,5059.95,683740],["2014-03-10",5001.12,5412.97,4942.28,5177.63,1204770],["2014-03-11",5177.63,5295.3,5059.95,5059.95,947970],["2014-03-12",5236.46,5236.46,4824.61,4883.44,610240],["2014-03-13",4883.44,5059.95,4765.77,5059.95,724240],["2014-03-14",5059.95,5412.97,5059.95,5412.97,3432650],["2014-03-17",5765.99,5765.99,5589.48,5765.99,982360],["2014-03-18",5765.99,5765.99,5471.81,5530.65,788490],["2014-03-19",5412.97,5707.16,5412.97,5589.48,750710],["2014-03-20",5707.16,5707.16,5471.81,5589.48,865920],["2014-03-21",5530.65,5707.16,5530.65,5707.16,374250],["2014-03-24",5707.16,5883.67,5648.32,5824.83,887630],["2014-03-25",5765.99,5765.99,5589.48,5589.48,1069000],["2014-03-26",5648.32,5648.32,5236.46,5236.46,631050],["2014-03-27",5236.46,5236.46,4942.28,5236.46,653160],["2014-03-28",5236.46,5354.14,5177.63,5177.63,359050],["2014-03-31",5177.63,5236.46,5059.95,5177.63,204170],["2014-04-01",5177.63,5177.63,4824.61,4824.61,491370],["2014-04-02",4706.93,4824.61,4530.42,4589.26,461130],["2014-04-03",4589.26,4883.44,4589.26,4883.44,237600],["2014-04-04",4883.44,5001.12,4824.61,4942.28,119970],["2014-04-07",5001.12,5001.12,4883.44,5001.12,123080],["2014-04-08",4942.28,5059.95,4942.28,4942.28,206940],["2014-04-10",4942.28,5236.46,4942.28,5059.95,405480],["2014-04-11",5059.95,5236.46,5059.95,5236.46,213450],["2014-04-14",5236.46,5236.46,5001.12,5118.79,166240],["2014-04-15",5001.12,5118.79,4765.77,4765.77,172060],["2014-04-16",4765.77,4765.77,4471.59,4530.42,300540],["2014-04-17",4765.77,4765.77,4589.26,4706.93,88360],["2014-04-18",4648.1,4765.77,4412.75,4412.75,138430],["2014-04-21",4412.75,4412.75,4118.57,4177.4,283870],["2014-04-22",4118.57,4353.91,4059.73,4295.08,159060],["2014-04-23",4353.91,4353.91,4177.4,4177.4,82780],["2014-04-24",4118.57,4236.24,4059.73,4236.24,99770],["2014-04-25",4236.24,4295.08,4236.24,4236.24,82900],["2014-04-28",4236.24,4236.24,4118.57,4118.57,44870],["2014-04-29",4059.73,4236.24,4059.73,4177.4,42290],["2014-05-05",4177.4,4177.4,3942.06,3942.06,137310],["2014-05-06",3883.22,3883.22,3706.71,3824.38,244090],["2014-05-07",3883.22,3883.22,3765.55,3824.38,59950],["2014-05-08",3765.55,3765.55,3589.04,3589.04,217620],["2014-05-09",3353.69,3706.71,3353.69,3589.04,219270],["2014-05-12",3589.04,3589.04,3353.69,3353.69,353550],["2014-05-13",3353.69,3353.69,3177.18,3177.18,340870],["2014-05-14",3236.02,3353.69,3236.02,3353.69,318920],["2014-05-15",3530.2,3530.2,3294.85,3412.53,578820],["2014-05-16",3412.53,3647.87,3412.53,3647.87,291963],["2014-05-19",3647.87,3824.38,3471.36,3824.38,416500],["2014-05-20",3824.38,4059.73,3765.55,4000.89,339420],["2014-05-21",3883.22,4177.4,3883.22,4177.4,266870],["2014-05-22",4118.57,4177.4,3942.06,3942.06,555190],["2014-05-23",3883.22,3942.06,3765.55,3883.22,278480],["2014-05-26",3824.38,3942.06,3706.71,3942.06,113630],["2014-05-27",3942.06,4118.57,3942.06,4118.57,452390],["2014-05-28",4236.24,4236.24,4059.73,4236.24,394810],["2014-05-29",4118.57,4295.08,4000.89,4059.73,362010],["2014-05-30",4059.73,4118.57,4000.89,4059.73,152320],["2014-06-02",4000.89,4059.73,3883.22,3942.06,209210],["2014-06-03",3824.38,4000.89,3824.38,4000.89,122100],["2014-06-04",4000.89,4000.89,3824.38,3942.06,124730],["2014-06-05",3883.22,3942.06,3824.38,3942.06,29600],["2014-06-06",3942.06,4000.89,3942.06,4000.89,82330],["2014-06-09",3942.06,4059.73,3883.22,3942.06,212770],["2014-06-10",3942.06,3942.06,3824.38,3883.22,226350],["2014-06-11",3883.22,4000.89,3883.22,3942.06,196900],["2014-06-12",3942.06,4000.89,3942.06,4000.89,108330],["2014-06-13",4000.89,4000.89,3883.22,3942.06,55890],["2014-06-16",3942.06,4118.57,3942.06,4000.89,376220],["2014-06-17",4000.89,4177.4,4000.89,4118.57,468240],["2014-06-18",4177.4,4353.91,4118.57,4295.08,766290],["2014-06-19",4177.4,4295.08,4059.73,4236.24,511560],["2014-06-20",4295.08,4295.08,4177.4,4236.24,210850],["2014-06-23",4177.4,4177.4,4059.73,4177.4,135030],["2014-06-24",4118.57,4177.4,4059.73,4177.4,157010],["2014-06-25",4236.24,4295.08,4177.4,4295.08,220230],["2014-06-26",4295.08,4295.08,4177.4,4177.4,179410],["2014-06-27",4236.24,4236.24,4177.4,4177.4,131640],["2014-06-30",4236.24,4236.24,4118.57,4177.4,61000],["2014-07-01",4118.57,4295.08,4118.57,4177.4,308540],["2014-07-02",4236.24,4236.24,4177.4,4236.24,104190],["2014-07-03",4236.24,4471.59,4236.24,4353.91,363930],["2014-07-04",4353.91,4412.75,4295.08,4295.08,229550],["2014-07-07",4589.26,4589.26,4589.26,4589.26,82420],["2014-07-08",4883.44,4883.44,4706.93,4824.61,863100],["2014-07-09",4824.61,4824.61,4706.93,4824.61,317040],["2014-07-10",4765.77,4765.77,4589.26,4648.1,381480],["2014-07-11",4648.1,4648.1,4471.59,4648.1,281150],["2014-07-14",4648.1,4648.1,4530.42,4648.1,42220],["2014-07-15",4589.26,4706.93,4589.26,4648.1,196700],["2014-07-16",4706.93,4765.77,4589.26,4589.26,261510],["2014-07-17",4589.26,4589.26,4530.42,4589.26,82960],["2014-07-18",4530.42,4589.26,4471.59,4589.26,87100],["2014-07-21",4471.59,4589.26,4412.75,4530.42,114240],["2014-07-22",4412.75,4530.42,4353.91,4412.75,119920],["2014-07-23",4412.75,4471.59,4353.91,4471.59,228000],["2014-07-24",4471.59,4471.59,4295.08,4412.75,123030],["2014-07-25",4295.08,4530.42,4295.08,4295.08,250650],["2014-07-28",4177.4,4177.4,4000.89,4118.57,225600],["2014-07-29",4177.4,4295.08,4059.73,4295.08,77230],["2014-07-30",4177.4,4353.91,4118.57,4353.91,226770],["2014-07-31",4353.91,4412.75,4295.08,4353.91,101530],["2014-08-01",4353.91,4648.1,4353.91,4589.26,409700],["2014-08-04",4589.26,4589.26,4471.59,4471.59,138690],["2014-08-05",4471.59,4589.26,4471.59,4589.26,176800],["2014-08-06",4471.59,4589.26,4471.59,4471.59,248360],["2014-08-07",4471.59,4471.59,4412.75,4471.59,175210],["2014-08-08",4599.35,4663.23,4535.47,4599.35,356800],["2014-08-11",4599.35,4663.23,4599.35,4663.23,127520],["2014-08-12",4663.23,4727.11,4599.35,4663.23,82340],["2014-08-13",4663.23,4663.23,4535.47,4599.35,219830],["2014-08-14",4663.23,4663.23,4471.59,4535.47,333870],["2014-08-15",4471.59,4599.35,4471.59,4535.47,113920],["2014-08-18",4599.35,4599.35,4471.59,4535.47,114030],["2014-08-19",4535.47,4599.35,4471.59,4471.59,183380],["2014-08-20",4471.59,4535.47,4471.59,4471.59,57010],["2014-08-21",4407.71,4535.47,4407.71,4535.47,215080],["2014-08-22",4471.59,4535.47,4471.59,4471.59,181190],["2014-08-25",4471.59,4663.23,4471.59,4535.47,331190],["2014-08-26",4535.47,4599.35,4471.59,4471.59,201610],["2014-08-27",4535.47,4599.35,4471.59,4535.47,187480],["2014-08-28",4535.47,4599.35,4471.59,4599.35,395460],["2014-08-29",4599.35,4663.23,4535.47,4663.23,376840],["2014-09-03",4663.23,4790.99,4663.23,4727.11,457730],["2014-09-04",4727.11,4727.11,4599.35,4663.23,136290],["2014-09-05",4663.23,4918.75,4599.35,4854.87,747890],["2014-09-08",4918.75,4918.75,4727.11,4790.99,226590],["2014-09-09",4727.11,4790.99,4471.59,4535.47,350260],["2014-09-10",4790.99,4790.99,4790.99,4790.99,438840],["2014-09-11",5110.39,5110.39,5110.39,5110.39,125060],["2014-09-12",5429.78,5429.78,5365.9,5429.78,1824830],["2014-09-15",5749.18,5749.18,5685.3,5749.18,1718280],["2014-09-16",5749.18,6068.58,5429.78,6068.58,950280],["2014-09-17",5940.82,5940.82,5685.3,5685.3,1134500],["2014-09-18",5429.78,5493.66,5302.02,5302.02,937380],["2014-09-19",5110.39,5429.78,5110.39,5429.78,334590],["2014-09-22",5365.9,5365.9,5110.39,5110.39,302480],["2014-09-23",4982.63,5110.39,4854.87,4854.87,474600],["2014-09-24",4854.87,5174.27,4854.87,5174.27,582940],["2014-09-25",5174.27,5365.9,5110.39,5365.9,157360],["2014-09-26",5302.02,5365.9,5046.51,5046.51,291180],["2014-09-29",5046.51,5046.51,4918.75,4918.75,254430],["2014-09-30",4918.75,5046.51,4790.99,4982.63,392550],["2014-10-01",4982.63,5174.27,4982.63,5046.51,445050],["2014-10-02",5110.39,5238.15,5046.51,5110.39,286510],["2014-10-03",5174.27,5365.9,5174.27,5238.15,584100],["2014-10-06",5238.15,5302.02,5174.27,5174.27,238720],["2014-10-07",5238.15,5365.9,5174.27,5302.02,232850],["2014-10-08",5238.15,5365.9,5174.27,5238.15,337810],["2014-10-09",5238.15,5429.78,5174.27,5302.02,310330],["2014-10-10",5174.27,5365.9,5174.27,5302.02,400430],["2014-10-13",5365.9,5365.9,5110.39,5238.15,256130],["2014-10-14",5238.15,5302.02,5174.27,5174.27,154570],["2014-10-15",5174.27,5174.27,5046.51,5110.39,192240],["2014-10-16",5110.39,5110.39,4854.87,4918.75,176260],["2014-10-17",4918.75,5046.51,4854.87,4982.63,111140],["2014-10-20",5238.15,5238.15,5046.51,5046.51,25850],["2014-10-21",5110.39,5110.39,4982.63,5046.51,76250],["2014-10-22",5046.51,5238.15,5046.51,5238.15,183180],["2014-10-23",5174.27,5238.15,5046.51,5238.15,113610],["2014-10-24",5238.15,5238.15,5046.51,5110.39,62050],["2014-10-27",5046.51,5110.39,4854.87,4854.87,166440],["2014-10-28",4854.87,4982.63,4854.87,4982.63,49780],["2014-10-29",5046.51,5110.39,4918.75,5046.51,104860],["2014-10-30",4982.63,5046.51,4918.75,5046.51,103860],["2014-10-31",4982.63,5110.39,4982.63,4982.63,108170],["2014-11-03",4982.63,5174.27,4982.63,5110.39,100360],["2014-11-04",5110.39,5110.39,5046.51,5046.51,58920],["2014-11-05",4982.63,5046.51,4918.75,4918.75,49170],["2014-11-06",5046.51,5110.39,4918.75,5046.51,29410],["2014-11-07",5110.39,5110.39,4982.63,5046.51,29280],["2014-11-10",5046.51,5110.39,4982.63,5046.51,92460],["2014-11-11",5046.51,5046.51,4918.75,4982.63,139820],["2014-11-12",4982.63,5046.51,4982.63,5046.51,97010],["2014-11-13",5046.51,5110.39,5046.51,5110.39,117940],["2014-11-14",5046.51,5046.51,4918.75,5046.51,157260],["2014-11-17",5046.51,5110.39,4982.63,5046.51,44790],["2014-11-18",4982.63,5046.51,4918.75,5046.51,178330],["2014-11-19",5046.51,5046.51,4982.63,4982.63,87430],["2014-11-20",4982.63,5046.51,4918.75,5046.51,67850],["2014-11-21",4982.63,4982.63,4918.75,4982.63,189950],["2014-11-24",4918.75,4982.63,4854.87,4854.87,63540],["2014-11-25",4918.75,4982.63,4854.87,4918.75,36140],["2014-11-26",4854.87,4918.75,4790.99,4790.99,85100],["2014-11-27",4790.99,4854.87,4727.11,4854.87,119300],["2014-11-28",4854.87,4918.75,4790.99,4918.75,25840],["2014-12-01",4918.75,4918.75,4790.99,4854.87,85200],["2014-12-02",4854.87,4854.87,4790.99,4790.99,51960],["2014-12-03",4854.87,4918.75,4854.87,4918.75,39710],["2014-12-04",4918.75,4918.75,4790.99,4854.87,40740],["2014-12-05",4854.87,4854.87,4790.99,4854.87,48950],["2014-12-08",4790.99,4854.87,4790.99,4790.99,26500],["2014-12-09",4790.99,4790.99,4471.59,4663.23,204160],["2014-12-10",4599.35,4727.11,4599.35,4727.11,16030],["2014-12-11",4663.23,4663.23,4535.47,4535.47,70610],["2014-12-12",4599.35,4599.35,4471.59,4471.59,58480],["2014-12-15",4471.59,4535.47,4407.71,4535.47,32560],["2014-12-16",4407.71,4471.59,4343.83,4471.59,75020],["2014-12-17",4471.59,4599.35,4216.07,4471.59,63650],["2014-12-18",4407.71,4599.35,4343.83,4471.59,7720],["2014-12-19",4343.83,4471.59,4343.83,4471.59,18380],["2014-12-22",4407.71,4535.47,4407.71,4471.59,32880],["2014-12-23",4471.59,4471.59,4407.71,4471.59,37310],["2014-12-24",4407.71,4471.59,4279.95,4471.59,35620],["2014-12-25",4407.71,4471.59,4407.71,4471.59,5130],["2014-12-26",4407.71,4407.71,4216.07,4343.83,51750],["2014-12-29",4343.83,4343.83,4088.31,4088.31,79120],["2014-12-30",4152.19,4279.95,3960.55,4279.95,59820],["2014-12-31",4279.95,4343.83,4216.07,4279.95,48780],["2015-01-05",4279.95,4279.95,4152.19,4279.95,26280],["2015-01-06",4279.95,4471.59,4088.31,4471.59,44630],["2015-01-07",4471.59,4471.59,4279.95,4407.71,44620],["2015-01-08",4407.71,4407.71,4216.07,4407.71,21080],["2015-01-09",4279.95,4407.71,4279.95,4407.71,36030],["2015-01-12",4343.83,4343.83,4216.07,4279.95,56660],["2015-01-13",4216.07,4279.95,4152.19,4279.95,34020],["2015-01-14",4216.07,4279.95,4088.31,4279.95,25540],["2015-01-15",4279.95,4279.95,4216.07,4216.07,20250],["2015-01-16",4216.07,4279.95,4152.19,4279.95,62950],["2015-01-19",4279.95,4279.95,4152.19,4216.07,26780],["2015-01-20",4152.19,4216.07,4152.19,4216.07,18090],["2015-01-21",4216.07,4216.07,4088.31,4216.07,35060],["2015-01-22",4152.19,4216.07,4152.19,4216.07,13800],["2015-01-23",4152.19,4152.19,4024.43,4088.31,86720],["2015-01-26",4024.43,4152.19,4024.43,4024.43,28940],["2015-01-27",4024.43,4088.31,3896.67,3960.55,47580],["2015-01-28",3960.55,3960.55,3832.79,3832.79,53880],["2015-01-29",3832.79,3832.79,3705.03,3705.03,30730],["2015-01-30",3768.91,3832.79,3768.91,3768.91,42360],["2015-02-02",3768.91,3832.79,3705.03,3768.91,29920],["2015-02-03",3768.91,3768.91,3705.03,3768.91,35580],["2015-02-04",3705.03,3705.03,3641.15,3705.03,30930],["2015-02-05",3705.03,3832.79,3705.03,3832.79,52500],["2015-02-06",3896.67,3896.67,3832.79,3832.79,10700],["2015-02-09",3832.79,3896.67,3768.91,3768.91,10630],["2015-02-10",3832.79,3896.67,3768.91,3896.67,22810],["2015-02-11",3896.67,3960.55,3832.79,3896.67,16620],["2015-02-12",3960.55,3960.55,3896.67,3960.55,21270],["2015-02-13",3960.55,4024.43,3832.79,4024.43,43840],["2015-02-24",4024.43,4024.43,3960.55,4024.43,5300],["2015-02-25",4024.43,4024.43,3896.67,4024.43,20120],["2015-02-26",3896.67,4024.43,3896.67,3896.67,16720],["2015-02-27",3896.67,4024.43,3832.79,4024.43,37650],["2015-03-02",3896.67,3960.55,3768.91,3960.55,29010],["2015-03-03",3896.67,4024.43,3896.67,4024.43,55750],["2015-03-04",4024.43,4024.43,3960.55,4024.43,30690],["2015-03-05",4088.31,4088.31,3896.67,4024.43,98440],["2015-03-06",3960.55,4024.43,3960.55,3960.55,38430],["2015-03-09",3832.79,3960.55,3832.79,3896.67,10880],["2015-03-10",3768.91,3960.55,3768.91,3896.67,19420],["2015-03-11",3832.79,3896.67,3832.79,3896.67,20530],["2015-03-12",3896.67,3896.67,3768.91,3896.67,58380],["2015-03-13",3768.91,3896.67,3768.91,3896.67,61120],["2015-03-16",3768.91,3896.67,3768.91,3832.79,36510],["2015-03-17",3832.79,3896.67,3768.91,3832.79,7940],["2015-03-18",3768.91,3832.79,3577.27,3705.03,46040],["2015-03-19",3768.91,3768.91,3641.15,3768.91,23380],["2015-03-20",3768.91,3768.91,3705.03,3768.91,5840],["2015-03-23",3705.03,3832.79,3705.03,3832.79,51430],["2015-03-24",3832.79,3832.79,3641.15,3768.91,13160],["2015-03-25",3768.91,3768.91,3641.15,3705.03,12210],["2015-03-26",3641.15,3705.03,3641.15,3705.03,10340],["2015-03-27",3705.03,3705.03,3577.27,3577.27,22670],["2015-03-30",3577.27,3641.15,3577.27,3641.15,16760],["2015-03-31",3641.15,3641.15,3513.39,3641.15,41480],["2015-04-01",3577.27,3641.15,3449.51,3449.51,25000],["2015-04-02",3449.51,3513.39,3257.87,3449.51,136210],["2015-04-03",3385.63,3385.63,3257.87,3385.63,34280],["2015-04-06",3385.63,3449.51,3385.63,3449.51,38020],["2015-04-07",3449.51,3513.39,3449.51,3513.39,102090],["2015-04-08",3513.39,3577.27,3449.51,3513.39,61150],["2015-04-09",3449.51,3577.27,3449.51,3577.27,27790],["2015-04-10",3577.27,3641.15,3577.27,3641.15,5450],["2015-04-13",3641.15,3641.15,3449.51,3449.51,39100],["2015-04-14",3449.51,3513.39,3449.51,3449.51,24360],["2015-04-15",3449.51,3513.39,3449.51,3513.39,22430],["2015-04-16",3513.39,3641.15,3513.39,3513.39,32420],["2015-04-17",3577.27,3577.27,3449.51,3577.27,1740],["2015-04-20",3577.27,3577.27,3449.51,3513.39,10520],["2015-04-21",3385.63,3513.39,3385.63,3513.39,18310],["2015-04-22",3449.51,3513.39,3449.51,3513.39,2260],["2015-04-23",3513.39,3513.39,3449.51,3513.39,5080],["2015-04-24",3513.39,3705.03,3513.39,3705.03,242370],["2015-04-27",3768.91,3960.55,3768.91,3960.55,237650],["2015-05-04",3960.55,4088.31,3832.79,3896.67,120780],["2015-05-05",3705.03,3960.55,3705.03,3960.55,84030],["2015-05-06",3896.67,3960.55,3832.79,3896.67,140370],["2015-05-07",3832.79,3960.55,3832.79,3896.67,48560],["2015-05-08",3832.79,3896.67,3768.91,3896.67,12740],["2015-05-11",3896.67,3896.67,3641.15,3641.15,70120],["2015-05-12",3641.15,3641.15,3449.51,3641.15,46070],["2015-05-13",3577.27,3577.27,3449.51,3449.51,131530],["2015-05-14",3577.27,3577.27,3321.75,3385.63,125590],["2015-05-15",3385.63,3513.39,3257.87,3513.39,114540],["2015-05-18",3385.63,3513.39,3385.63,3449.51,38680],["2015-05-19",3321.75,3449.51,3321.75,3321.75,88470],["2015-05-20",3321.75,3513.39,3321.75,3513.39,67540],["2015-05-21",3513.39,3577.27,3513.39,3577.27,33740],["2015-05-22",3513.39,3577.27,3449.51,3577.27,52810],["2015-05-25",3577.27,3768.91,3513.39,3768.91,95710],["2015-05-26",3896.67,3896.67,3768.91,3896.67,46540],["2015-05-27",3832.79,3960.55,3832.79,3960.55,65850],["2015-05-28",3896.67,4024.43,3896.67,4024.43,131800],["2015-05-29",3960.55,4024.43,3896.67,4024.43,7570],["2015-06-01",3832.79,4024.43,3832.79,3832.79,32520],["2015-06-02",3896.67,3960.55,3832.79,3960.55,39560],["2015-06-03",3960.55,3960.55,3768.91,3960.55,19290],["2015-06-04",3896.67,4024.43,3896.67,4024.43,64450],["2015-06-05",3832.79,4024.43,3768.91,4024.43,64990],["2015-06-08",3960.55,4088.31,3960.55,3960.55,97840],["2015-06-09",3960.55,3960.55,3896.67,3896.67,20800],["2015-06-10",3896.67,4024.43,3832.79,3960.55,56770],["2015-06-11",3960.55,4024.43,3960.55,4024.43,15900],["2015-06-12",3896.67,4024.43,3896.67,4024.43,13050],["2015-06-15",4024.43,4024.43,3832.79,4024.43,128920],["2015-06-16",3896.67,3960.55,3832.79,3960.55,71740],["2015-06-17",3832.79,3960.55,3768.91,3832.79,72930],["2015-06-18",3832.79,3832.79,3768.91,3832.79,33800],["2015-06-19",3832.79,3960.55,3705.03,3705.03,50660],["2015-06-22",3705.03,3832.79,3705.03,3832.79,10120],["2015-06-23",3832.79,3832.79,3705.03,3832.79,14420],["2015-06-24",3705.03,3832.79,3705.03,3832.79,32990],["2015-06-25",3832.79,3832.79,3705.03,3832.79,28520],["2015-06-26",3705.03,3832.79,3705.03,3832.79,10500],["2015-06-29",3768.91,3832.79,3641.15,3768.91,77530],["2015-06-30",3705.03,3768.91,3641.15,3768.91,25760],["2015-07-01",3641.15,3768.91,3513.39,3705.03,97800],["2015-07-02",3577.27,3768.91,3577.27,3768.91,23120],["2015-07-03",3705.03,4024.43,3641.15,3768.91,190300],["2015-07-06",3768.91,3832.79,3705.03,3768.91,97880],["2015-07-07",3768.91,3832.79,3768.91,3832.79,100130],["2015-07-08",3832.79,3896.67,3705.03,3896.67,46810],["2015-07-09",3768.91,3768.91,3705.03,3768.91,15780],["2015-07-10",3768.91,3832.79,3577.27,3577.27,93860],["2015-07-13",3768.91,3768.91,3641.15,3768.91,91070],["2015-07-14",3832.79,3832.79,3705.03,3832.79,43160],["2015-07-15",3832.79,3896.67,3641.15,3896.67,116480],["2015-07-16",3768.91,3832.79,3705.03,3832.79,17050],["2015-07-17",3768.91,3768.91,3705.03,3705.03,17780],["2015-07-20",3705.03,3768.91,3705.03,3705.03,6070],["2015-07-21",3641.15,3768.91,3641.15,3768.91,7090],["2015-07-22",3641.15,3768.91,3641.15,3768.91,14180],["2015-07-23",3768.91,3768.91,3641.15,3641.15,38130],["2015-07-24",3768.91,3768.91,3705.03,3768.91,6510],["2015-07-27",3768.91,3768.91,3705.03,3705.03,24690],["2015-07-28",3768.91,3768.91,3641.15,3705.03,11300],["2015-07-29",3768.91,3768.91,3641.15,3705.03,39570],["2015-07-30",3705.03,3768.91,3641.15,3768.91,9740],["2015-07-31",3768.91,3768.91,3705.03,3768.91,2420],["2015-08-03",3577.27,3641.15,3577.27,3641.15,26360],["2015-08-04",3641.15,3768.91,3513.39,3768.91,44440],["2015-08-05",3768.91,3768.91,3705.03,3768.91,20210],["2015-08-06",3768.91,3768.91,3705.03,3768.91,37000],["2015-08-07",3768.91,3768.91,3641.15,3768.91,49010],["2015-08-10",3768.91,3768.91,3641.15,3705.03,105700],["2015-08-11",3641.15,3705.03,3641.15,3641.15,24010],["2015-08-12",3641.15,3708.58,3506.29,3573.72,71950],["2015-08-13",3573.72,3573.72,3371.43,3371.43,96730],["2015-08-14",3371.43,3573.72,3304.01,3506.29,78530],["2015-08-17",3506.29,3506.29,3304.01,3371.43,72040],["2015-08-18",3304.01,3371.43,3169.15,3304.01,45970],["2015-08-19",3236.58,3371.43,3169.15,3371.43,40970],["2015-08-20",3304.01,3371.43,3236.58,3236.58,23660],["2015-08-21",3169.15,3236.58,3034.29,3034.29,101200],["2015-08-24",3034.29,3034.29,2832.01,3034.29,67180],["2015-08-25",2832.01,3101.72,2832.01,3101.72,25830],["2015-08-26",3101.72,3304.01,3034.29,3304.01,48250],["2015-08-27",3304.01,3438.86,3236.58,3438.86,45850],["2015-08-28",3438.86,3641.15,3438.86,3573.72,137730],["2015-08-31",3641.15,3641.15,3371.43,3506.29,45600],["2015-09-01",3506.29,3573.72,3371.43,3573.72,31080],["2015-09-03",3506.29,3573.72,3506.29,3573.72,7030],["2015-09-04",3371.43,3506.29,3371.43,3371.43,3370],["2015-09-07",3236.58,3438.86,3236.58,3438.86,3900],["2015-09-08",3371.43,3438.86,3371.43,3438.86,2180],["2015-09-09",3438.86,3438.86,3304.01,3371.43,14150],["2015-09-10",3304.01,3438.86,3304.01,3304.01,8350],["2015-09-11",3304.01,3438.86,3304.01,3304.01,4590],["2015-09-14",3371.43,3371.43,3236.58,3304.01,8430],["2015-09-15",3371.43,3371.43,3169.15,3169.15,7030],["2015-09-16",3371.43,3371.43,3101.72,3304.01,6370],["2015-09-17",3236.58,3236.58,3169.15,3169.15,2030],["2015-09-18",3169.15,3304.01,3169.15,3304.01,40300],["2015-09-21",3169.15,3371.43,3169.15,3371.43,23510],["2015-09-22",3371.43,3506.29,3371.43,3506.29,15010],["2015-09-23",3438.86,3506.29,3438.86,3506.29,29500],["2015-09-24",3506.29,3506.29,3438.86,3506.29,33970],["2015-09-25",3371.43,3506.29,3371.43,3506.29,25210],["2015-09-28",3506.29,3506.29,3371.43,3506.29,15930],["2015-09-29",3304.01,3573.72,3304.01,3573.72,16200],["2015-09-30",3573.72,3573.72,3573.72,3573.72,5620],["2015-10-01",3573.72,3573.72,3438.86,3573.72,5050],["2015-10-02",3573.72,3573.72,3573.72,3573.72,4030],["2015-10-05",3438.86,3506.29,3371.43,3506.29,840],["2015-10-06",3506.29,3641.15,3506.29,3641.15,57230],["2015-10-07",3641.15,3641.15,3506.29,3641.15,11490],["2015-10-08",3641.15,3641.15,3573.72,3573.72,8420],["2015-10-09",3641.15,3641.15,3506.29,3641.15,16680],["2015-10-12",3573.72,3641.15,3506.29,3641.15,21340],["2015-10-13",3641.15,3641.15,3506.29,3641.15,17450],["2015-10-14",3506.29,3573.72,3438.86,3573.72,5000],["2015-10-15",3573.72,3641.15,3506.29,3641.15,40850],["2015-10-16",3573.72,3573.72,3506.29,3506.29,31390],["2015-10-19",3438.86,3573.72,3438.86,3573.72,1590],["2015-10-20",3506.29,3573.72,3438.86,3506.29,17430],["2015-10-21",3371.43,3506.29,3371.43,3506.29,2170],["2015-10-22",3506.29,3506.29,3371.43,3506.29,2980],["2015-10-23",3438.86,3506.29,3438.86,3506.29,6840],["2015-10-26",3506.29,3506.29,3371.43,3438.86,7250],["2015-10-27",3371.43,3438.86,3371.43,3371.43,11370],["2015-10-28",3506.29,3506.29,3236.58,3371.43,38450],["2015-10-29",3371.43,3438.86,3371.43,3438.86,5080],["2015-10-30",3438.86,3438.86,3236.58,3371.43,22500],["2015-11-02",3371.43,3371.43,3371.43,3371.43,1170],["2015-11-03",3304.01,3438.86,3236.58,3371.43,19270],["2015-11-04",3371.43,3371.43,3371.43,3371.43,4720],["2015-11-05",3438.86,3438.86,3304.01,3304.01,10140],["2015-11-06",3236.58,3304.01,3169.15,3304.01,33700],["2015-11-09",3371.43,3371.43,3236.58,3304.01,3120],["2015-11-10",3236.58,3304.01,3169.15,3236.58,12630],["2015-11-11",3236.58,3304.01,3169.15,3236.58,27230],["2015-11-12",3169.15,3236.58,3169.15,3236.58,7230],["2015-11-13",3101.72,3304.01,3101.72,3169.15,20920],["2015-11-16",3101.72,3169.15,3101.72,3169.15,12150],["2015-11-17",3169.15,3169.15,3101.72,3169.15,11550],["2015-11-18",3169.15,3169.15,3034.29,3101.72,9170],["2015-11-19",3101.72,3101.72,3101.72,3101.72,11850],["2015-11-20",3101.72,3101.72,3101.72,3101.72,53800],["2015-11-23",3101.72,3101.72,3034.29,3034.29,9010],["2015-11-24",3034.29,3101.72,3034.29,3101.72,13990],["2015-11-25",3101.72,3101.72,3101.72,3101.72,170],["2015-11-26",3101.72,3101.72,3034.29,3034.29,4700],["2015-11-27",3101.72,3101.72,2966.86,2966.86,7850],["2015-11-30",2966.86,3034.29,2899.43,3034.29,1430],["2015-12-01",3034.29,3034.29,2832.01,3034.29,23480],["2015-12-02",2966.86,3034.29,2832.01,3034.29,1280],["2015-12-03",2966.86,3034.29,2832.01,2832.01,6950],["2015-12-04",2899.43,2966.86,2697.15,2764.58,20600],["2015-12-07",2764.58,2832.01,2629.72,2629.72,52620],["2015-12-08",2562.29,2629.72,2562.29,2629.72,92720],["2015-12-09",2629.72,2697.15,2629.72,2697.15,13360],["2015-12-10",2697.15,2832.01,2629.72,2697.15,64640],["2015-12-11",2697.15,2697.15,2629.72,2697.15,620],["2015-12-14",2629.72,2697.15,2629.72,2629.72,3220],["2015-12-15",2629.72,2697.15,2629.72,2697.15,23550],["2015-12-16",2562.29,2832.01,2562.29,2832.01,24000],["2015-12-17",2832.01,2832.01,2764.58,2764.58,18660],["2015-12-18",2697.15,2764.58,2697.15,2764.58,740],["2015-12-21",2697.15,2764.58,2697.15,2764.58,19850],["2015-12-22",2697.15,2764.58,2697.15,2764.58,46940],["2015-12-23",2764.58,2764.58,2697.15,2764.58,13050],["2015-12-24",2629.72,2832.01,2629.72,2764.58,3320],["2015-12-25",2832.01,2832.01,2764.58,2832.01,800],["2015-12-28",2697.15,2697.15,2697.15,2697.15,37990],["2015-12-29",2629.72,2697.15,2629.72,2697.15,3360],["2015-12-30",2764.58,2764.58,2697.15,2764.58,4530],["2015-12-31",2697.15,2764.58,2697.15,2764.58,5090],["2016-01-04",2697.15,2697.15,2697.15,2697.15,50],["2016-01-05",2697.15,2697.15,2562.29,2697.15,10060],["2016-01-06",2562.29,2629.72,2562.29,2629.72,33170],["2016-01-07",2494.86,2629.72,2494.86,2629.72,63230],["2016-01-08",2494.86,2629.72,2494.86,2629.72,7110],["2016-01-11",2562.29,2629.72,2494.86,2494.86,6180],["2016-01-12",2360.0,2494.86,2360.0,2494.86,26090],["2016-01-13",2360.0,2427.43,2360.0,2427.43,150030],["2016-01-14",2427.43,2427.43,2427.43,2427.43,60],["2016-01-15",2427.43,2427.43,2292.58,2427.43,20530],["2016-01-18",2292.58,2427.43,2292.58,2292.58,22000],["2016-01-19",2292.58,2360.0,2292.58,2360.0,300],["2016-01-20",2292.58,2360.0,2292.58,2292.58,3550],["2016-01-21",2225.15,2225.15,2157.72,2225.15,8620],["2016-01-22",2157.72,2225.15,2157.72,2225.15,7340],["2016-01-25",2225.15,2292.58,2157.72,2292.58,18550],["2016-01-26",2292.58,2292.58,2292.58,2292.58,8480],["2016-01-27",2292.58,2292.58,2225.15,2225.15,11150],["2016-01-28",2225.15,2225.15,2157.72,2225.15,6930],["2016-01-29",2292.58,2292.58,2090.29,2292.58,75720],["2016-02-01",2292.58,2292.58,2225.15,2292.58,5020],["2016-02-02",2292.58,2360.0,2292.58,2360.0,14010],["2016-02-03",2225.15,2225.15,2225.15,2225.15,11840],["2016-02-04",2225.15,2292.58,2225.15,2292.58,5260],["2016-02-05",2225.15,2360.0,2225.15,2360.0,15100],["2016-02-15",2360.0,2360.0,2225.15,2360.0,21630],["2016-02-16",2360.0,2427.43,2292.58,2427.43,25670],["2016-02-17",2360.0,2427.43,2360.0,2427.43,1200],["2016-02-18",2427.43,2427.43,2427.43,2427.43,150],["2016-02-19",2292.58,2427.43,2292.58,2427.43,24920],["2016-02-22",2427.43,2427.43,2360.0,2427.43,12870],["2016-02-23",2427.43,2427.43,2360.0,2427.43,47810],["2016-02-24",2427.43,2562.29,2427.43,2562.29,44560],["2016-02-25",2494.86,2697.15,2494.86,2697.15,62290],["2016-02-26",2562.29,2697.15,2562.29,2697.15,17450],["2016-02-29",2697.15,2697.15,2562.29,2562.29,38810],["2016-03-01",2629.72,2697.15,2562.29,2629.72,10060],["2016-03-02",2629.72,2697.15,2629.72,2629.72,10850],["2016-03-03",2697.15,2697.15,2562.29,2629.72,19630],["2016-03-04",2629.72,2697.15,2629.72,2697.15,25620],["2016-03-07",2697.15,2697.15,2562.29,2562.29,41150],["2016-03-08",2494.86,2562.29,2494.86,2562.29,32740],["2016-03-09",2562.29,2629.72,2562.29,2629.72,10290],["2016-03-10",2629.72,2697.15,2629.72,2697.15,440],["2016-03-11",2697.15,2697.15,2629.72,2697.15,2260],["2016-03-14",2629.72,2697.15,2562.29,2697.15,20000],["2016-03-15",2697.15,2697.15,2697.15,2697.15,560],["2016-03-16",2562.29,2697.15,2562.29,2697.15,6560],["2016-03-17",2697.15,2764.58,2697.15,2764.58,44920],["2016-03-18",2697.15,2764.58,2697.15,2697.15,13490],["2016-03-21",2697.15,2697.15,2629.72,2697.15,6250],["2016-03-22",2697.15,2697.15,2562.29,2562.29,12240],["2016-03-23",2629.72,2697.15,2629.72,2697.15,39520],["2016-03-24",2629.72,2697.15,2629.72,2697.15,450],["2016-03-25",2629.72,2697.15,2629.72,2697.15,51700],["2016-03-28",2697.15,2697.15,2629.72,2697.15,11260],["2016-03-29",2697.15,2697.15,2629.72,2697.15,148800],["2016-03-30",2629.72,2697.15,2629.72,2697.15,68080],["2016-03-31",2697.15,2697.15,2629.72,2629.72,19130],["2016-04-01",2629.72,2697.15,2629.72,2697.15,11790],["2016-04-04",2697.15,2697.15,2629.72,2629.72,44100],["2016-04-05",2697.15,2697.15,2697.15,2697.15,17920],["2016-04-06",2697.15,2764.58,2697.15,2697.15,29540],["2016-04-07",2697.15,2697.15,2697.15,2697.15,26460],["2016-04-08",2629.72,2697.15,2562.29,2629.72,39450],["2016-04-11",2764.58,2764.58,2764.58,2764.58,88230],["2016-04-12",2899.43,2899.43,2899.43,2899.43,158340],["2016-04-13",3101.72,3101.72,3101.72,3101.72,61240],["2016-04-14",3304.01,3304.01,3304.01,3304.01,45740],["2016-04-15",3506.29,3506.29,3438.86,3506.29,710800],["2016-04-19",3708.58,3708.58,3641.15,3708.58,358590],["2016-04-20",3910.86,3910.86,3843.44,3910.86,287900],["2016-04-21",3641.15,3776.01,3641.15,3641.15,173540],["2016-04-22",3438.86,3641.15,3438.86,3438.86,252960],["2016-04-25",3371.43,3438.86,3236.58,3236.58,291660],["2016-04-26",3236.58,3438.86,3236.58,3438.86,120600],["2016-04-27",3506.29,3506.29,3236.58,3438.86,129190],["2016-04-28",3304.01,3371.43,3236.58,3236.58,83910],["2016-04-29",3101.72,3304.01,3034.29,3034.29,190820],["2016-05-04",3169.15,3169.15,2966.86,3169.15,43520],["2016-05-05",3034.29,3169.15,3034.29,3169.15,38320],["2016-05-06",3169.15,3169.15,2966.86,3034.29,134320],["2016-05-09",3034.29,3034.29,2899.43,2899.43,52650],["2016-05-10",2966.86,3034.29,2899.43,2899.43,27440],["2016-05-11",2966.86,2966.86,2832.01,2966.86,25610],["2016-05-12",2966.86,2966.86,2832.01,2899.43,18720],["2016-05-13",2966.86,2966.86,2832.01,2899.43,10580],["2016-05-16",2832.01,2899.43,2764.58,2764.58,66750],["2016-05-17",2832.01,2899.43,2832.01,2899.43,44210],["2016-05-18",3034.29,3101.72,2899.43,2899.43,66850],["2016-05-19",2899.43,3101.72,2899.43,2966.86,131250],["2016-05-20",3034.29,3101.72,3034.29,3034.29,10590],["2016-05-23",2966.86,3236.58,2966.86,3236.58,98150],["2016-05-24",3169.15,3371.43,3169.15,3304.01,50520],["2016-05-25",3371.43,3371.43,3304.01,3304.01,2530],["2016-05-26",3236.58,3304.01,3101.72,3169.15,91700],["2016-05-27",3169.15,3169.15,2966.86,3034.29,25440],["2016-05-30",3034.29,3034.29,2832.01,3034.29,145940],["2016-05-31",3034.29,3034.29,2899.43,2966.86,60660],["2016-06-01",3034.29,3101.72,3034.29,3034.29,38910],["2016-06-02",2966.86,3034.29,2966.86,3034.29,16990],["2016-06-03",2966.86,3034.29,2899.43,3034.29,78880],["2016-06-06",2966.86,3034.29,2899.43,3034.29,126550],["2016-06-07",3101.72,3101.72,3034.29,3101.72,33390],["2016-06-08",3101.72,3101.72,2966.86,3034.29,41360],["2016-06-09",3034.29,3034.29,2966.86,3034.29,26950],["2016-06-10",2966.86,3034.29,2899.43,3034.29,36210],["2016-06-13",2966.86,3101.72,2966.86,3101.72,46540],["2016-06-14",2966.86,3034.29,2966.86,3034.29,11410],["2016-06-15",2966.86,3034.29,2966.86,3034.29,11340],["2016-06-16",2966.86,3034.29,2966.86,3034.29,3130],["2016-06-17",2966.86,3034.29,2899.43,2899.43,19630],["2016-06-20",2966.86,2966.86,2899.43,2966.86,20030],["2016-06-21",2966.86,2966.86,2832.01,2966.86,92010],["2016-06-22",2966.86,2966.86,2899.43,2966.86,15920],["2016-06-23",2832.01,3034.29,2832.01,2966.86,1980],["2016-06-24",2966.86,2966.86,2764.58,2899.43,45410],["2016-06-27",2697.15,2764.58,2697.15,2764.58,118010],["2016-06-28",2764.58,2832.01,2697.15,2764.58,7170],["2016-06-29",2697.15,2764.58,2697.15,2764.58,13280],["2016-06-30",2697.15,2832.01,2697.15,2764.58,48370],["2016-07-01",2764.58,2832.01,2697.15,2832.01,19660],["2016-07-04",2832.01,2899.43,2832.01,2899.43,20830],["2016-07-05",2832.01,2899.43,2832.01,2832.01,23880],["2016-07-06",2832.01,2899.43,2832.01,2899.43,39870],["2016-07-07",2966.86,2966.86,2832.01,2899.43,73730],["2016-07-08",2832.01,2832.01,2764.58,2832.01,39490],["2016-07-11",2832.01,2899.43,2764.58,2832.01,18050],["2016-07-12",2764.58,2832.01,2697.15,2697.15,10400],["2016-07-13",2764.58,2832.01,2629.72,2832.01,42050],["2016-07-14",2832.01,2899.43,2832.01,2899.43,1150],["2016-07-15",2899.43,2899.43,2832.01,2899.43,350],["2016-07-18",2832.01,2899.43,2697.15,2697.15,14200],["2016-07-19",2764.58,2832.01,2764.58,2764.58,40560],["2016-07-20",2899.43,2899.43,2697.15,2697.15,23150],["2016-07-21",2697.15,2832.01,2697.15,2697.15,6570],["2016-07-22",2832.01,2832.01,2629.72,2832.01,30550],["2016-07-25",2832.01,2832.01,2764.58,2832.01,1070],["2016-07-26",2764.58,2764.58,2697.15,2697.15,5830],["2016-07-27",2697.15,2764.58,2697.15,2697.15,73520],["2016-07-28",2697.15,2764.58,2629.72,2697.15,28650],["2016-07-29",2629.72,2697.15,2629.72,2697.15,5710],["2016-08-01",2629.72,2697.15,2562.29,2697.15,25690],["2016-08-02",2697.15,2697.15,2562.29,2697.15,46060],["2016-08-03",2697.15,2697.15,2562.29,2562.29,29510],["2016-08-04",2427.43,2697.15,2427.43,2697.15,19890],["2016-08-05",2629.72,2697.15,2562.29,2697.15,10670],["2016-08-08",2697.15,2697.15,2562.29,2697.15,990],["2016-08-09",2562.29,2697.15,2562.29,2697.15,6560],["2016-08-10",2697.15,2764.58,2697.15,2764.58,121360],["2016-08-11",2697.15,2832.01,2697.15,2764.58,2360],["2016-08-12",2764.58,2764.58,2629.72,2764.58,9990],["2016-08-15",2764.58,2764.58,2697.15,2697.15,7240],["2016-08-16",2697.15,2764.58,2697.15,2697.15,65340],["2016-08-17",2697.15,2764.58,2629.72,2697.15,25460],["2016-08-18",2629.72,2697.15,2629.72,2697.15,24100],["2016-08-19",2697.15,2697.15,2562.29,2697.15,1680],["2016-08-22",2562.29,2697.15,2562.29,2697.15,1200],["2016-08-23",2697.15,2697.15,2697.15,2697.15,510],["2016-08-24",2629.72,2629.72,2562.29,2629.72,10150],["2016-08-25",2629.72,2629.72,2562.29,2629.72,4210],["2016-08-26",2562.29,2629.72,2562.29,2629.72,7390],["2016-08-29",2629.72,2697.15,2494.86,2697.15,24450],["2016-08-30",2562.29,2697.15,2562.29,2697.15,7670],["2016-08-31",2697.15,2697.15,2629.72,2629.72,25300],["2016-09-01",2562.29,2629.72,2562.29,2629.72,19290],["2016-09-05",2562.29,2697.15,2562.29,2697.15,11630],["2016-09-06",2629.72,2764.58,2629.72,2697.15,96530],["2016-09-07",2629.72,2697.15,2629.72,2697.15,10150],["2016-09-08",2697.15,2697.15,2697.15,2697.15,540],["2016-09-09",2697.15,2697.15,2629.72,2629.72,1210],["2016-09-12",2697.15,2697.15,2562.29,2629.72,2410],["2016-09-13",2562.29,2629.72,2501.6,2629.72,22210],["2016-09-14",2629.72,2629.72,2629.72,2629.72,100],["2016-09-15",2622.98,2622.98,2562.29,2596.0,1830],["2016-09-16",2562.29,2622.98,2562.29,2622.98,15350],["2016-09-19",2622.98,2622.98,2589.26,2589.26,3290],["2016-09-20",2616.23,2616.23,2616.23,2616.23,780],["2016-09-21",2622.98,2622.98,2494.86,2609.49,8800],["2016-09-22",2616.23,2616.23,2501.6,2609.49,1460],["2016-09-23",2562.29,2622.98,2562.29,2622.98,15920],["2016-09-26",2562.29,2616.23,2562.29,2616.23,3120],["2016-09-27",2616.23,2629.72,2494.86,2629.72,7170],["2016-09-28",2616.23,2622.98,2616.23,2622.98,10370],["2016-09-29",2629.72,2629.72,2629.72,2629.72,27510],["2016-09-30",2494.86,2629.72,2494.86,2629.72,1010],["2016-10-03",2622.98,2629.72,2622.98,2629.72,140],["2016-10-04",2629.72,2629.72,2629.72,2629.72,10],["2016-10-05",2616.23,2629.72,2616.23,2622.98,2310],["2016-10-06",2622.98,2622.98,2494.86,2616.23,3070],["2016-10-07",2562.29,2562.29,2562.29,2562.29,1030],["2016-10-10",2562.29,2562.29,2494.86,2562.29,2570],["2016-10-11",2555.55,2562.29,2494.86,2562.29,1300],["2016-10-12",2494.86,2562.29,2494.86,2562.29,1780],["2016-10-13",2427.43,2589.26,2427.43,2575.78,1600],["2016-10-14",2622.98,2622.98,2467.89,2602.75,8480],["2016-10-17",2596.0,2602.75,2596.0,2602.75,3040],["2016-10-18",2589.26,2764.58,2589.26,2764.58,184760],["2016-10-19",2764.58,2764.58,2629.72,2697.15,3770],["2016-10-20",2757.83,2764.58,2575.78,2575.78,60],["2016-10-21",2690.41,2690.41,2690.41,2690.41,100],["2016-10-24",2690.41,2764.58,2562.29,2764.58,4620],["2016-10-25",2697.15,2757.83,2575.78,2751.09,2150],["2016-10-26",2764.58,2764.58,2636.46,2744.35,220],["2016-10-27",2764.58,2764.58,2629.72,2744.35,120],["2016-10-28",2744.35,2744.35,2744.35,2744.35,500],["2016-10-31",2697.15,2697.15,2555.55,2643.2,7290],["2016-11-01",2569.03,2643.2,2562.29,2643.2,1620],["2016-11-02",2494.86,2683.66,2494.86,2683.66,990],["2016-11-03",2643.2,2643.2,2643.2,2643.2,20],["2016-11-04",2494.86,2629.72,2494.86,2629.72,18320],["2016-11-07",2562.29,2622.98,2494.86,2622.98,24030],["2016-11-08",2622.98,2622.98,2622.98,2622.98,3900],["2016-11-09",2501.6,2616.23,2494.86,2616.23,18330],["2016-11-10",2616.23,2690.41,2562.29,2616.23,49600],["2016-11-11",2508.35,2609.49,2440.92,2609.49,29500],["2016-11-14",2461.15,2629.72,2461.15,2609.49,25330],["2016-11-15",2562.29,2697.15,2562.29,2629.72,53220],["2016-11-16",2690.41,2690.41,2562.29,2663.43,16560],["2016-11-17",2663.43,2663.43,2663.43,2663.43,500],["2016-11-18",2656.69,2656.69,2521.83,2649.95,2760],["2016-11-21",2622.98,2622.98,2622.98,2622.98,10],["2016-11-22",2589.26,2616.23,2562.29,2616.23,13390],["2016-11-23",2494.86,2609.49,2461.15,2609.49,7010],["2016-11-24",2609.49,2609.49,2427.43,2602.75,49250],["2016-11-25",2474.63,2562.29,2474.63,2562.29,1300],["2016-11-28",2616.23,2616.23,2616.23,2616.23,10],["2016-11-29",2461.15,2602.75,2461.15,2602.75,24020],["2016-11-30",2562.29,2562.29,2467.89,2548.8,6000],["2016-12-01",2548.8,2548.8,2548.8,2548.8,0],["2016-12-02",2494.86,2508.35,2440.92,2508.35,9050],["2016-12-05",2555.55,2569.03,2440.92,2569.03,18100],["2016-12-06",2562.29,2575.78,2528.58,2562.29,7180],["2016-12-07",2461.15,2596.0,2454.4,2461.15,13250],["2016-12-08",2461.15,2521.83,2461.15,2521.83,70],["2016-12-09",2521.83,2616.23,2521.83,2616.23,250],["2016-12-12",2447.66,2562.29,2447.66,2528.58,9760],["2016-12-13",2454.4,2616.23,2454.4,2616.23,550],["2016-12-14",2461.15,2602.75,2461.15,2602.75,4930],["2016-12-15",2602.75,2697.15,2602.75,2609.49,880],["2016-12-16",2461.15,2596.0,2461.15,2589.26,8830],["2016-12-19",2582.52,2582.52,2474.63,2575.78,1380],["2016-12-20",2434.18,2548.8,2427.43,2548.8,140],["2016-12-21",2555.55,2616.23,2555.55,2616.23,300],["2016-12-22",2569.03,2589.26,2461.15,2461.15,20690],["2016-12-23",2427.43,2548.8,2427.43,2548.8,3100],["2016-12-26",2562.29,2562.29,2548.8,2548.8,2040],["2016-12-27",2542.06,2548.8,2528.58,2542.06,4680],["2016-12-28",2528.58,2562.29,2528.58,2562.29,24080],["2016-12-29",2596.0,2616.23,2589.26,2616.23,30010],["2016-12-30",2622.98,2622.98,2461.15,2589.26,1050],["2017-01-03",2454.4,2690.41,2454.4,2629.72,3580],["2017-01-04",2616.23,2622.98,2494.86,2622.98,7270],["2017-01-05",2622.98,2622.98,2622.98,2622.98,20],["2017-01-06",2596.0,2616.23,2596.0,2616.23,220],["2017-01-09",2609.49,2609.49,2609.49,2609.49,1720],["2017-01-10",2622.98,2622.98,2622.98,2622.98,10],["2017-01-11",2622.98,2622.98,2622.98,2622.98,0],["2017-01-12",2494.86,2609.49,2494.86,2596.0,2470],["2017-01-13",2596.0,2596.0,2596.0,2596.0,0],["2017-01-16",2562.29,2562.29,2467.89,2562.29,2270],["2017-01-17",2562.29,2562.29,2562.29,2562.29,150],["2017-01-18",2494.86,2548.8,2494.86,2548.8,4980],["2017-01-19",2548.8,2562.29,2548.8,2562.29,32320],["2017-01-20",2467.89,2467.89,2467.89,2467.89,8500],["2017-01-23",2636.46,2636.46,2299.32,2629.72,1180],["2017-01-24",2629.72,2629.72,2629.72,2629.72,0],["2017-01-25",2454.4,2596.0,2447.66,2596.0,14970],["2017-02-02",2690.41,2690.41,2440.92,2683.66,70],["2017-02-03",2663.43,2663.43,2622.98,2629.72,2390],["2017-02-06",2683.66,2683.66,2447.66,2596.0,270],["2017-02-07",2596.0,2596.0,2596.0,2596.0,10850],["2017-02-08",2622.98,2622.98,2622.98,2622.98,10],["2017-02-09",2467.89,2596.0,2440.92,2596.0,10770],["2017-02-10",2596.0,2596.0,2461.15,2582.52,34270],["2017-02-13",2454.4,2575.78,2447.66,2562.29,12810],["2017-02-14",2636.46,2717.38,2629.72,2697.15,105960],["2017-02-15",2737.61,2885.95,2724.12,2764.58,21050],["2017-02-16",2764.58,2899.43,2717.38,2764.58,24640],["2017-02-17",2757.83,2757.83,2609.49,2697.15,2030],["2017-02-20",2724.12,2724.12,2643.2,2643.2,1280],["2017-02-21",2629.72,2697.15,2629.72,2663.43,3140],["2017-02-22",2697.15,2757.83,2649.95,2649.95,13480],["2017-02-23",2697.15,2697.15,2629.72,2649.95,9430],["2017-02-24",2649.95,2697.15,2649.95,2697.15,19660],["2017-02-27",2697.15,2764.58,2697.15,2764.58,18560],["2017-02-28",2764.58,2798.29,2697.15,2764.58,72050],["2017-03-01",2764.58,2791.55,2629.72,2764.58,18320],["2017-03-02",2697.15,2757.83,2697.15,2757.83,2480],["2017-03-03",2825.26,2825.26,2697.15,2697.15,6910],["2017-03-06",2751.09,2751.09,2697.15,2751.09,930],["2017-03-07",2751.09,2751.09,2609.49,2629.72,15770],["2017-03-08",2629.72,2730.86,2629.72,2629.72,36540],["2017-03-09",2724.12,2724.12,2710.63,2710.63,100],["2017-03-10",2663.43,2663.43,2663.43,2663.43,1100],["2017-03-13",2636.46,2730.86,2596.0,2724.12,21890],["2017-03-14",2757.83,2757.83,2622.98,2730.86,12250],["2017-03-15",2697.15,2703.89,2622.98,2622.98,5020],["2017-03-16",2622.98,2690.41,2622.98,2622.98,7040],["2017-03-17",2622.98,2730.86,2622.98,2730.86,43000],["2017-03-20",2636.46,2697.15,2636.46,2697.15,4390],["2017-03-21",2636.46,2636.46,2629.72,2629.72,3800],["2017-03-22",2663.43,2737.61,2629.72,2629.72,37680],["2017-03-23",2697.15,2697.15,2690.41,2697.15,580],["2017-03-24",2629.72,2683.66,2629.72,2683.66,1130],["2017-03-27",2629.72,2697.15,2562.29,2697.15,27820],["2017-03-28",2575.78,2697.15,2562.29,2690.41,29280],["2017-03-29",2569.03,2690.41,2542.06,2690.41,20570],["2017-03-30",2569.03,2676.92,2562.29,2676.92,2870],["2017-03-31",2676.92,2676.92,2569.03,2629.72,1470],["2017-04-03",2562.29,2690.41,2562.29,2690.41,1900],["2017-04-04",2690.41,2690.41,2562.29,2643.2,3360],["2017-04-05",2629.72,2643.2,2562.29,2629.72,18580],["2017-04-07",2629.72,2663.43,2562.29,2663.43,92310],["2017-04-10",2670.18,2825.26,2643.2,2791.55,63720],["2017-04-11",2697.15,2791.55,2697.15,2771.32,115830],["2017-04-12",2771.32,2778.06,2757.83,2778.06,32360],["2017-04-13",2703.89,2845.49,2602.75,2798.29,41390],["2017-04-14",2832.01,2993.83,2697.15,2697.15,143120],["2017-04-17",2825.26,2825.26,2697.15,2798.29,30960],["2017-04-18",2798.29,2832.01,2710.63,2730.86,45060],["2017-04-19",2730.86,2919.66,2717.38,2919.66,96810],["2017-04-20",2919.66,3068.01,2906.18,3034.29,58630],["2017-04-21",3047.78,3243.32,2966.86,3128.69,102570],["2017-04-24",3135.43,3277.03,3135.43,3263.55,39860],["2017-04-25",3277.03,3324.23,3270.29,3317.49,73420],["2017-04-26",3297.26,3546.75,3297.26,3546.75,489080],["2017-04-27",3506.29,3695.09,3506.29,3519.78,26240],["2017-04-28",3519.78,3573.72,3283.78,3513.04,51330],["2017-05-03",3533.26,3533.26,3270.29,3270.29,35790],["2017-05-04",3492.81,3492.81,3236.58,3330.98,83250],["2017-05-05",3364.69,3364.69,3101.72,3169.15,85310],["2017-05-08",3101.72,3101.72,2953.38,2966.86,10310],["2017-05-09",3088.23,3101.72,3088.23,3101.72,710],["2017-05-10",3263.55,3263.55,3034.29,3162.41,5270],["2017-05-11",3169.15,3229.83,2980.35,3202.86,9270],["2017-05-12",3068.01,3196.12,3054.52,3196.12,3180],["2017-05-15",3169.15,3169.15,3047.78,3169.15,13810],["2017-05-16",3304.01,3304.01,2960.12,3034.29,41790],["2017-05-17",3034.29,3155.66,2825.26,3115.21,58430],["2017-05-18",3101.72,3101.72,3034.29,3101.72,9180],["2017-05-19",3101.72,3101.72,3041.03,3101.72,3180],["2017-05-22",3094.98,3094.98,2987.09,3088.23,87630],["2017-05-23",3088.23,3128.69,3034.29,3034.29,37030],["2017-05-24",3034.29,3101.72,3034.29,3101.72,35130],["2017-05-25",3101.72,3128.69,3041.03,3108.46,21940],["2017-05-26",3101.72,3115.21,3041.03,3101.72,19790],["2017-05-29",3068.01,3115.21,3061.26,3101.72,13400],["2017-05-30",3061.26,3101.72,3041.03,3068.01,12620],["2017-05-31",3034.29,3088.23,3034.29,3088.23,10290],["2017-06-01",3088.23,3101.72,3007.32,3101.72,4810],["2017-06-02",3101.72,3108.46,3088.23,3088.23,3490],["2017-06-05",3088.23,3101.72,3088.23,3101.72,1380],["2017-06-06",3000.58,3101.72,3000.58,3101.72,900],["2017-06-07",3101.72,3101.72,3047.78,3094.98,10070],["2017-06-08",3094.98,3094.98,3054.52,3094.98,220],["2017-06-09",3061.26,3094.98,3054.52,3094.98,3750],["2017-06-12",3034.29,3101.72,3034.29,3101.72,1010],["2017-06-13",3101.72,3101.72,3034.29,3034.29,70],["2017-06-14",3068.01,3101.72,3034.29,3101.72,2080],["2017-06-15",3101.72,3101.72,3034.29,3101.72,3460],["2017-06-16",3101.72,3101.72,3034.29,3034.29,710],["2017-06-19",3034.29,3101.72,3000.58,3101.72,18150],["2017-06-20",3101.72,3115.21,3101.72,3115.21,1640],["2017-06-21",3094.98,3115.21,3094.98,3115.21,3150],["2017-06-22",3115.21,3304.01,3115.21,3223.09,52060],["2017-06-23",3229.83,3229.83,3229.83,3229.83,3100],["2017-06-26",3202.86,3304.01,3169.15,3229.83,6440],["2017-06-27",3169.15,3236.58,3169.15,3169.15,2910],["2017-06-28",3169.15,3169.15,3169.15,3169.15,12400],["2017-06-29",3034.29,3162.41,3034.29,3162.41,610],["2017-06-30",3223.09,3223.09,3047.78,3169.15,6750],["2017-07-03",3169.15,3196.12,3169.15,3196.12,11840],["2017-07-04",3196.12,3229.83,3196.12,3209.61,37400],["2017-07-05",3216.35,3270.29,3175.89,3270.29,39840],["2017-07-06",3270.29,3492.81,3270.29,3492.81,136070],["2017-07-07",3540.01,3627.66,3425.38,3533.26,56640],["2017-07-10",3371.43,3405.15,3310.75,3310.75,26100],["2017-07-11",3310.75,3337.72,3202.86,3317.49,9580],["2017-07-12",3175.89,3324.23,3175.89,3317.49,10580],["2017-07-13",3236.58,3337.72,3236.58,3250.06,28240],["2017-07-14",3432.12,3432.12,3304.01,3344.46,5130],["2017-07-17",3344.46,3344.46,3243.32,3344.46,3730],["2017-07-18",3304.01,3344.46,3236.58,3344.46,2420],["2017-07-19",3250.06,3317.49,3250.06,3283.78,4790],["2017-07-20",3263.55,3378.18,3256.81,3351.21,3270],["2017-07-21",3304.01,3351.21,3243.32,3243.32,16790],["2017-07-24",3243.32,3304.01,3243.32,3270.29,12660],["2017-07-25",3236.58,3304.01,3236.58,3290.52,340],["2017-07-26",3304.01,3304.01,3189.38,3297.26,2830],["2017-07-27",3438.86,3526.52,3438.86,3526.52,238210],["2017-07-28",3769.26,3769.26,3769.26,3769.26,8090],["2017-07-31",4032.24,4032.24,4032.24,4032.24,148710],["2017-08-01",4308.69,4308.69,3978.29,4140.12,972000],["2017-08-02",4140.12,4274.98,4113.15,4140.12,225290],["2017-08-03",4146.86,4167.09,4059.21,4119.89,186080],["2017-08-04",4092.92,4140.12,3850.18,4052.46,415790],["2017-08-07",3870.41,4113.15,3870.41,4045.72,259440],["2017-08-08",4012.01,4012.01,3924.35,3951.32,197340],["2017-08-09",3951.32,3978.29,3910.86,3971.55,169970],["2017-08-10",3944.58,3971.55,3910.86,3971.55,155390],["2017-08-11",3971.55,3971.55,3890.64,3917.61,141040],["2017-08-14",3870.41,3971.55,3870.41,3964.81,144050],["2017-08-15",3964.81,3964.81,3910.86,3944.58,133950],["2017-08-16",3971.55,3971.55,3944.58,3951.32,132980],["2017-08-17",3917.61,4038.98,3917.61,4025.49,166360],["2017-08-18",4018.75,4301.95,4012.01,4221.04,595870],["2017-08-21",4308.69,4430.07,4308.69,4409.84,280630],["2017-08-22",4484.01,4484.01,4106.41,4248.01,309110],["2017-08-23",4153.61,4315.44,4113.15,4268.24,232670],["2017-08-24",4308.69,4308.69,4140.12,4301.95,156490],["2017-08-25",4281.72,4281.72,4153.61,4160.35,146610],["2017-08-28",4133.38,4214.29,4133.38,4214.29,164700],["2017-08-29",4214.29,4214.29,4167.09,4167.09,146770],["2017-08-30",4167.09,4194.06,4167.09,4194.06,155290],["2017-08-31",4261.49,4423.32,4248.01,4396.35,199710],["2017-09-01",4450.29,4450.29,4382.87,4382.87,225380],["2017-09-05",4382.87,4382.87,4180.58,4382.87,159640],["2017-09-06",4382.87,4382.87,4227.78,4349.15,133520],["2017-09-07",4315.44,4342.41,4214.29,4227.78,199750],["2017-09-08",4369.38,4517.72,4248.01,4416.58,350450],["2017-09-11",4416.58,4720.01,4416.58,4598.64,391530],["2017-09-12",4598.64,4767.21,4598.64,4720.01,253670],["2017-09-13",4720.01,4753.72,4591.89,4686.29,312880],["2017-09-14",4686.29,4780.69,4686.29,4753.72,195330],["2017-09-15",4780.69,4780.69,4652.58,4720.01,155040],["2017-09-18",4720.01,4854.87,4652.58,4652.58,190190],["2017-09-19",4618.87,4686.29,4618.87,4639.09,179650],["2017-09-20",4639.09,4720.01,4477.27,4477.27,258800],["2017-09-21",4517.72,4720.01,4484.01,4497.49,235930],["2017-09-22",4504.24,4585.15,4497.49,4585.15,144440],["2017-09-25",4713.27,4713.27,4484.01,4585.15,141350],["2017-09-26",4585.15,4585.15,4517.72,4571.67,190590],["2017-09-27",4524.47,4578.41,4524.47,4551.44,88400],["2017-09-28",4497.49,4504.24,4416.58,4504.24,147060],["2017-09-29",4470.52,4517.72,4450.29,4517.72,99580],["2017-10-02",4558.18,4558.18,4382.87,4510.98,101290],["2017-10-03",4322.18,4504.24,4322.18,4328.92,111770],["2017-10-04",4322.18,4450.29,4315.44,4396.35,100190],["2017-10-05",4416.58,4416.58,4389.61,4416.58,99630],["2017-10-06",4396.35,4504.24,4396.35,4484.01,104780],["2017-10-09",4484.01,4484.01,4369.38,4369.38,94110],["2017-10-10",4477.27,4477.27,4355.89,4416.58,114390],["2017-10-11",4443.55,4443.55,4355.89,4430.07,108510],["2017-10-12",4382.87,4585.15,4382.87,4551.44,175500],["2017-10-13",4578.41,4821.15,4578.41,4652.58,162630],["2017-10-16",4652.58,4720.01,4484.01,4484.01,106390],["2017-10-17",4551.44,4551.44,4315.44,4416.58,148460],["2017-10-18",4443.55,4443.55,4382.87,4409.84,170600],["2017-10-19",4450.29,4450.29,4382.87,4382.87,116250],["2017-10-20",4382.87,4436.81,4362.64,4423.32,114930],["2017-10-23",4423.32,4423.32,4416.58,4416.58,86340],["2017-10-24",4520.69,4520.69,4353.77,4416.37,15930],["2017-10-25",4416.37,4451.14,4388.55,4388.55,17400],["2017-10-26",4381.59,4381.59,4103.4,4312.04,33540],["2017-10-27",4319.0,4381.59,4312.04,4374.64,49090],["2017-10-30",4451.14,4513.74,4374.64,4478.96,68580],["2017-10-31",4513.74,4513.74,4381.59,4381.59,30150],["2017-11-01",4451.14,4451.14,4312.04,4312.04,27800],["2017-11-02",4263.36,4312.04,4033.85,4298.13,200400],["2017-11-03",4430.28,4430.28,4172.95,4172.95,84000],["2017-11-06",4444.19,4444.19,4172.95,4312.04,30180],["2017-11-07",4312.04,4367.68,4277.27,4312.04,14970],["2017-11-08",4451.14,4451.14,4263.36,4332.91,15020],["2017-11-09",4263.36,4325.95,4172.95,4305.09,17130],["2017-11-10",4305.09,4305.09,4103.4,4131.22,13180],["2017-11-13",4172.95,4172.95,3964.3,4172.95,21600],["2017-11-14",3964.3,4172.95,3964.3,4103.4,43830],["2017-11-15",4242.49,4242.49,4103.4,4172.95,23910],["2017-11-16",4172.95,4242.49,4103.4,4228.59,20890],["2017-11-17",4172.95,4242.49,4131.22,4152.08,1555640],["2017-11-20",4172.95,4242.49,4172.95,4242.49,1525260],["2017-11-21",4242.49,4312.04,4172.95,4277.27,10290],["2017-11-22",4305.09,4305.09,4214.68,4284.22,49710],["2017-11-23",4242.49,4298.13,4242.49,4284.22,53870],["2017-11-24",4478.96,4478.96,4312.04,4388.55,29850],["2017-11-27",4381.59,4409.41,4312.04,4312.04,55400],["2017-11-28",4312.04,4402.46,4312.04,4367.68,32290],["2017-11-29",4444.19,4444.19,4312.04,4325.95,70060],["2017-11-30",4312.04,4451.14,4284.22,4298.13,99690],["2017-12-01",4312.04,4520.69,4312.04,4506.78,143430],["2017-12-04",4520.69,4722.38,4451.14,4541.56,57900],["2017-12-05",4652.83,4659.79,4520.69,4590.24,39180],["2017-12-06",4312.04,4604.15,4312.04,4583.29,56510],["2017-12-07",4555.47,4555.47,4555.47,4555.47,50],["2017-12-08",4381.59,4513.74,4381.59,4513.74,60],["2017-12-11",4520.69,4520.69,4416.37,4513.74,22710],["2017-12-12",4312.04,4451.14,4312.04,4451.14,88060],["2017-12-13",4451.14,4451.14,4312.04,4430.28,730],["2017-12-14",4430.28,4736.29,4325.95,4736.29,618100],["2017-12-15",4798.89,5063.17,4798.89,5063.17,482640],["2017-12-18",5390.06,5390.06,5007.53,5007.53,64900],["2017-12-19",4937.99,5077.08,4798.89,5007.53,120280],["2017-12-20",4868.44,5007.53,4798.89,4861.48,75120],["2017-12-21",4868.44,5007.53,4729.34,4861.48,74980],["2017-12-22",4757.16,5195.32,4757.16,5146.63,161400],["2017-12-25",5007.53,5139.68,5007.53,5077.08,62360],["2017-12-26",5146.63,5146.63,5007.53,5077.08,29240],["2017-12-27",5077.08,5077.08,4798.89,5021.44,36700],["2017-12-28",4993.63,4993.63,4798.89,4868.44,45320],["2017-12-29",5063.17,5063.17,4715.43,4979.72,34290],["2018-01-02",4868.44,4993.63,4729.34,4868.44,48170],["2018-01-03",4861.48,4861.48,4729.34,4861.48,70240],["2018-01-04",4972.76,4972.76,4798.89,4798.89,25500],["2018-01-05",4673.7,4798.89,4673.7,4680.65,24730],["2018-01-08",4680.65,4798.89,4680.65,4798.89,33160],["2018-01-09",4798.89,4798.89,4659.79,4798.89,58340],["2018-01-10",4798.89,4798.89,4729.34,4798.89,28240],["2018-01-11",4798.89,4798.89,4694.56,4729.34,14790],["2018-01-12",4729.34,4784.98,4666.74,4694.56,34690],["2018-01-15",4764.11,4764.11,4694.56,4694.56,21450],["2018-01-16",4680.65,4708.47,4680.65,4680.65,16880],["2018-01-17",4694.56,4972.76,4673.7,4673.7,35670],["2018-01-18",4680.65,4861.48,4520.69,4798.89,72760],["2018-01-19",4666.74,4826.71,4666.74,4736.29,17720],["2018-01-22",5007.53,5007.53,4833.66,4937.99,58280],["2018-01-25",5007.53,5007.53,4868.44,5000.58,919400],["2018-01-26",4972.76,5146.63,4903.21,5111.86,393920],["2018-01-29",5216.18,5466.56,5181.41,5466.56,588400],["2018-01-30",5563.93,5849.08,5563.93,5849.08,750080],["2018-01-31",6224.64,6224.64,5703.03,5849.08,569910],["2018-02-01",5494.38,5703.03,5494.38,5508.29,463090],["2018-02-02",5146.63,5494.38,5125.77,5487.42,361830],["2018-02-05",5223.14,5424.83,5216.18,5299.64,397870],["2018-02-06",4937.99,5181.41,4931.03,5139.68,502870],["2018-02-07",5487.42,5487.42,5014.49,5146.63,361420],["2018-02-08",5146.63,5146.63,4833.66,5146.63,820],["2018-02-09",4805.84,5216.18,4805.84,5077.08,9550],["2018-02-12",4875.39,5431.78,4875.39,5410.92,19420],["2018-02-13",5417.87,5417.87,5146.63,5410.92,8300],["2018-02-21",5550.02,5563.93,5480.47,5550.02,11480],["2018-02-22",5550.02,5550.02,5195.32,5424.83,14030],["2018-02-23",5424.83,5529.15,5424.83,5459.6,6040],["2018-02-26",5563.93,5563.93,5424.83,5459.6,3240],["2018-02-27",5459.6,5459.6,5299.64,5355.28,91400],["2018-02-28",5355.28,5445.69,5285.73,5355.28,19090],["2018-03-01",5355.28,5494.38,5216.18,5417.87,9270],["2018-03-02",5424.83,5424.83,5285.73,5390.06,3440],["2018-03-05",5452.65,5452.65,5216.18,5348.33,8310],["2018-03-06",5146.63,5355.28,5146.63,5348.33,47580],["2018-03-07",5320.51,5348.33,5216.18,5348.33,19750],["2018-03-08",5355.28,5355.28,5223.14,5348.33,21730],["2018-03-09",5237.05,5355.28,5237.05,5355.28,33160],["2018-03-12",5355.28,5355.28,5223.14,5306.6,14690],["2018-03-13",5355.28,5355.28,5355.28,5355.28,500],["2018-03-14",5216.18,5355.28,5216.18,5320.51,20790],["2018-03-15",5320.51,5320.51,5223.14,5320.51,1780],["2018-03-16",5237.05,5355.28,5237.05,5355.28,12380],["2018-03-19",5264.87,5390.06,5264.87,5285.73,22200],["2018-03-20",5084.04,5355.28,5084.04,5285.73,19210],["2018-03-21",5285.73,5355.28,5285.73,5285.73,17430],["2018-03-22",5285.73,5403.96,5285.73,5285.73,54760],["2018-03-23",5285.73,5285.73,5223.14,5285.73,710],["2018-03-26",5285.73,5390.06,5230.09,5390.06,35070],["2018-03-27",5355.28,5376.15,5084.04,5223.14,8430],["2018-03-28",5223.14,5355.28,5223.14,5250.96,50030],["2018-03-29",5598.7,5598.7,5244.0,5244.0,15490],["2018-03-30",5424.83,5424.83,5424.83,5424.83,10],["2018-04-02",5049.26,5417.87,5049.26,5285.73,64800],["2018-04-03",5355.28,5355.28,5285.73,5285.73,1220],["2018-04-04",5216.18,5216.18,5084.04,5216.18,12850],["2018-04-05",5216.18,5216.18,5007.53,5146.63,2500],["2018-04-06",5063.17,5146.63,5042.31,5097.95,18850],["2018-04-09",5146.63,5452.65,5146.63,5348.33,16590],["2018-04-10",5216.18,5278.78,5146.63,5250.96,10160],["2018-04-11",5111.86,5355.28,5077.08,5278.78,4310],["2018-04-12",5334.42,5424.83,5285.73,5424.83,14460],["2018-04-13",5424.83,5424.83,5216.18,5348.33,15820],["2018-04-16",5355.28,5668.25,5320.51,5494.38,39650],["2018-04-17",5494.38,5494.38,5320.51,5424.83,2380],["2018-04-18",5424.83,5494.38,5327.46,5480.47,6060],["2018-04-19",5494.38,5494.38,5355.28,5355.28,11830],["2018-04-20",5355.28,5494.38,5181.41,5424.83,23710],["2018-04-23",5424.83,5424.83,5216.18,5424.83,11570],["2018-04-24",5424.83,5424.83,5355.28,5424.83,13400],["2018-04-26",5355.28,5417.87,5230.09,5417.87,1150],["2018-04-27",5417.87,5417.87,5216.18,5417.87,16420],["2018-05-02",5250.96,5320.51,5077.08,5077.08,49650],["2018-05-03",4798.89,5181.41,4798.89,5181.41,10500],["2018-05-04",5146.63,5146.63,5146.63,5146.63,300],["2018-05-07",5146.63,5146.63,5007.53,5146.63,3980],["2018-05-08",5042.31,5146.63,4875.39,5146.63,1280],["2018-05-09",5077.08,5077.08,5007.53,5007.53,20980],["2018-05-10",5007.53,5139.68,4979.72,4979.72,9740],["2018-05-11",5327.46,5327.46,4972.76,5077.08,1890],["2018-05-14",5077.08,5077.08,5077.08,5077.08,10],["2018-05-15",5250.96,5250.96,4979.72,4979.72,4360],["2018-05-16",5077.08,5077.08,4937.99,4937.99,16800],["2018-05-17",4903.21,5000.58,4875.39,5000.58,4740],["2018-05-18",5007.53,5007.53,5000.58,5000.58,2110],["2018-05-21",4729.34,5070.13,4729.34,5070.13,80],["2018-05-22",4868.44,5070.13,4868.44,5070.13,1220],["2018-05-23",5070.13,5070.13,4868.44,5063.17,520],["2018-05-24",5070.13,5070.13,5056.22,5056.22,20],["2018-05-25",5056.22,5056.22,5056.22,5056.22,0],["2018-05-28",4750.2,5007.53,4750.2,4868.44,6670],["2018-05-29",4590.24,5007.53,4534.6,5007.53,1010],["2018-05-30",4798.89,5007.53,4798.89,5007.53,1700],["2018-05-31",4993.63,4993.63,4993.63,4993.63,1350],["2018-06-01",4986.67,5000.58,4868.44,5000.58,11400],["2018-06-04",4903.21,5000.58,4903.21,4924.08,26640],["2018-06-05",4972.76,4972.76,4868.44,4910.17,5740],["2018-06-06",5007.53,5007.53,4868.44,4986.67,38360],["2018-06-07",4986.67,4986.67,4868.44,4937.99,18240],["2018-06-08",4833.66,4937.99,4833.66,4937.99,10940],["2018-06-11",4937.99,4937.99,4805.84,4805.84,3880],["2018-06-12",4805.84,4903.21,4805.84,4903.21,16700],["2018-06-13",4903.21,4903.21,4868.44,4903.21,5060],["2018-06-14",4903.21,4903.21,4868.44,4903.21,15630],["2018-06-15",4903.21,4903.21,4889.3,4903.21,6600],["2018-06-18",4729.34,4903.21,4729.34,4903.21,10330],["2018-06-19",4833.66,4896.26,4833.66,4875.39,11330],["2018-06-20",4875.39,4896.26,4868.44,4896.26,3740],["2018-06-21",4896.26,4896.26,4896.26,4896.26,40550],["2018-06-22",4889.3,4924.08,4875.39,4924.08,16490],["2018-06-25",4896.26,4924.08,4889.3,4924.08,7000],["2018-06-26",4868.44,4868.44,4868.44,4868.44,7490],["2018-06-27",4868.44,4903.21,4868.44,4903.21,12710],["2018-06-28",4896.26,4910.17,4896.26,4910.17,20540],["2018-06-29",4868.44,4910.17,4868.44,4910.17,9010],["2018-07-02",4833.66,4903.21,4833.66,4903.21,180],["2018-07-03",4833.66,4889.3,4659.79,4882.35,15490],["2018-07-04",4868.44,4868.44,4868.44,4868.44,2000],["2018-07-05",4868.44,4868.44,4868.44,4868.44,0],["2018-07-06",4729.34,4868.44,4729.34,4868.44,5550],["2018-07-09",4868.44,4868.44,4868.44,4868.44,160],["2018-07-10",4680.65,4798.89,4590.24,4798.89,7310],["2018-07-11",4590.24,4798.89,4590.24,4798.89,12020],["2018-07-12",4798.89,4798.89,4597.2,4798.89,4490],["2018-07-13",4604.15,4854.53,4590.24,4798.89,7110],["2018-07-16",4833.66,4833.66,4833.66,4833.66,560],["2018-07-17",4791.93,4791.93,4694.56,4791.93,1020],["2018-07-18",4729.34,5077.08,4666.74,5077.08,23410],["2018-07-19",5070.13,5070.13,4826.71,4826.71,800],["2018-07-20",5007.53,5007.53,4826.71,5007.53,2490],["2018-07-23",5007.53,5042.31,4875.39,5035.35,5160],["2018-07-24",4875.39,4937.99,4875.39,4937.99,14110],["2018-07-25",5000.58,5042.31,5000.58,5042.31,15010],["2018-07-26",4931.03,5007.53,4931.03,5007.53,40],["2018-07-27",4882.35,5007.53,4882.35,5007.53,3310],["2018-07-30",4937.99,5007.53,4937.99,5007.53,20],["2018-07-31",4972.76,5028.4,4937.99,4937.99,6780],["2018-08-01",4972.76,5042.31,4965.81,4965.81,143450],["2018-08-02",5140.44,5155.63,5125.26,5125.26,6200],["2018-08-03",5231.56,5231.56,4791.17,5216.37,1360],["2018-08-06",4867.1,5193.59,4859.5,5193.59,147650],["2018-08-07",4859.5,5011.36,4859.5,4935.43,14310],["2018-08-08",4867.1,4927.84,4867.1,4927.84,3610],["2018-08-09",4935.43,5208.78,4927.84,5208.78,17100],["2018-08-10",5208.78,5208.78,5208.78,5208.78,0],["2018-08-13",5201.19,5201.19,5193.59,5201.19,1100],["2018-08-14",5201.19,5201.19,4935.43,5178.41,670],["2018-08-15",5178.41,5178.41,4821.54,5117.67,76340],["2018-08-16",5064.51,5064.51,4859.5,4859.5,2400],["2018-08-17",5125.26,5125.26,4882.28,5026.55,22680],["2018-08-20",5034.14,5223.97,5026.55,5223.97,13640],["2018-08-21",5163.22,5208.78,5087.29,5208.78,3430],["2018-08-22",5163.22,5307.49,4874.69,5231.56,10720],["2018-08-23",5163.22,5216.37,5163.22,5216.37,230],["2018-08-24",5087.29,5132.85,5087.29,5132.85,1120],["2018-08-27",5087.29,5223.97,5011.36,5223.97,1000],["2018-08-28",5087.29,5208.78,5018.96,5208.78,410],["2018-08-29",5087.29,5170.82,4935.43,5170.82,12430],["2018-08-30",5148.04,5239.15,4935.43,4935.43,3510],["2018-08-31",4935.43,5216.37,4935.43,5216.37,310],["2018-09-04",5193.59,5193.59,4935.43,5170.82,1020],["2018-09-05",5170.82,5186.0,5170.82,5186.0,2500],["2018-09-06",5186.0,5186.0,4935.43,5170.82,19820],["2018-09-07",5155.63,5155.63,4897.47,5148.04,1110],["2018-09-10",5163.22,5163.22,5163.22,5163.22,50],["2018-09-11",4943.03,5155.63,4943.03,4943.03,800],["2018-09-12",4943.03,4943.03,4935.43,4943.03,1350],["2018-09-13",5003.77,5011.36,4943.03,5011.36,2640],["2018-09-14",5178.41,5178.41,4973.4,5132.85,1220],["2018-09-17",5132.85,5132.85,5132.85,5132.85,300],["2018-09-18",4958.21,5102.48,4958.21,5102.48,2420],["2018-09-19",5011.36,5163.22,4965.81,5148.04,150],["2018-09-20",5148.04,5148.04,4980.99,5132.85,13110],["2018-09-21",5011.36,5087.29,4943.03,4950.62,25950],["2018-09-24",5087.29,5087.29,5011.36,5072.11,2270],["2018-09-25",5049.33,5117.67,5011.36,5117.67,4470],["2018-09-26",4950.62,5163.22,4950.62,5163.22,29960],["2018-09-27",5011.36,5163.22,4988.58,5079.7,15450],["2018-09-28",5087.29,5155.63,4950.62,5155.63,10570],["2018-10-01",5155.63,5155.63,5011.36,5148.04,1240],["2018-10-02",5011.36,5011.36,5011.36,5011.36,11810],["2018-10-03",5011.36,5018.96,4980.99,4980.99,10340],["2018-10-04",4973.4,5087.29,4973.4,5079.7,17570],["2018-10-05",5087.29,5117.67,5034.14,5034.14,5100],["2018-10-08",5049.33,5049.33,5049.33,5049.33,4000],["2018-10-09",5041.74,5049.33,5041.74,5049.33,12200],["2018-10-10",5011.36,5049.33,5011.36,5011.36,13790],["2018-10-11",4958.21,4958.21,4943.03,4943.03,11040],["2018-10-12",5049.33,5049.33,5049.33,5049.33,10],["2018-10-15",5011.36,5011.36,5011.36,5011.36,20],["2018-10-16",5003.77,5011.36,5003.77,5011.36,2690],["2018-10-17",5011.36,5064.51,5011.36,5049.33,8600],["2018-10-18",5049.33,5087.29,5049.33,5079.7,5000],["2018-10-19",4943.03,5072.11,4943.03,5072.11,190],["2018-10-22",5087.29,5087.29,5079.7,5079.7,30],["2018-10-23",5079.7,5079.7,4935.43,4935.43,7570],["2018-10-24",4935.43,5049.33,4935.43,5049.33,2130],["2018-10-25",5049.33,5049.33,5049.33,5049.33,0],["2018-10-26",5011.36,5011.36,5011.36,5011.36,3500],["2018-10-29",5011.36,5011.36,5011.36,5011.36,0],["2018-10-30",4973.4,4973.4,4935.43,4935.43,970],["2018-10-31",4859.5,4973.4,4859.5,4973.4,14560],["2018-11-01",4973.4,4973.4,4973.4,4973.4,0],["2018-11-02",4639.31,4920.25,4639.31,4920.25,19910],["2018-11-05",4768.39,4920.25,4768.39,4920.25,4400],["2018-11-06",4783.57,4889.88,4646.9,4889.88,20840],["2018-11-07",4889.88,4889.88,4889.88,4889.88,10],["2018-11-08",4677.27,4775.98,4669.68,4669.68,24500],["2018-11-09",4365.96,4760.8,4365.96,4753.2,3570],["2018-11-12",4738.02,4738.02,4738.02,4738.02,530],["2018-11-13",4722.83,4722.83,4722.83,4722.83,370],["2018-11-14",4684.87,4700.05,4684.87,4700.05,11500],["2018-11-15",4411.52,4700.05,4411.52,4700.05,330],["2018-11-16",4700.05,4707.64,4631.71,4631.71,13300],["2018-11-19",4669.68,4669.68,4669.68,4669.68,110],["2018-11-20",4662.09,4669.68,4555.78,4669.68,7420],["2018-11-21",4555.78,4669.68,4555.78,4669.68,500],["2018-11-22",4555.78,4662.09,4555.78,4662.09,20],["2018-11-23",4669.68,4669.68,4555.78,4555.78,10430],["2018-11-26",4874.69,4874.69,4563.38,4563.38,110],["2018-11-27",4707.64,4707.64,4707.64,4707.64,10],["2018-11-28",4707.64,4859.5,4707.64,4859.5,9560],["2018-11-29",4935.43,4935.43,4935.43,4935.43,100],["2018-11-30",4935.43,4935.43,4935.43,4935.43,0],["2018-12-03",4935.43,4935.43,4935.43,4935.43,600],["2018-12-04",4601.34,4927.84,4601.34,4859.5,6490],["2018-12-05",4783.57,4859.5,4783.57,4859.5,1520],["2018-12-06",4859.5,4859.5,4859.5,4859.5,0],["2018-12-07",4783.57,4859.5,4775.98,4859.5,4280],["2018-12-10",4859.5,4859.5,4859.5,4859.5,220],["2018-12-11",4707.64,4707.64,4707.64,4707.64,3000],["2018-12-12",4935.43,4935.43,4669.68,4927.84,15510],["2018-12-13",4935.43,4935.43,4859.5,4859.5,1200],["2018-12-14",4859.5,4935.43,4859.5,4935.43,40],["2018-12-17",4935.43,4935.43,4935.43,4935.43,0],["2018-12-18",4707.64,4927.84,4631.71,4859.5,3610],["2018-12-19",4935.43,4935.43,4935.43,4935.43,220],["2018-12-20",4859.5,4859.5,4707.64,4859.5,1060],["2018-12-21",4859.5,4859.5,4859.5,4859.5,0],["2018-12-24",4859.5,4859.5,4859.5,4859.5,0],["2018-12-25",4593.75,4859.5,4593.75,4859.5,1160],["2018-12-26",4593.75,4783.57,4593.75,4745.61,3970],["2018-12-27",4745.61,4935.43,4745.61,4745.61,4180],["2018-12-28",4631.71,4707.64,4631.71,4707.64,16320],["2019-01-02",4707.64,4707.64,4707.64,4707.64,1000],["2019-01-03",4707.64,4707.64,4707.64,4707.64,0],["2019-01-04",4555.78,4707.64,4555.78,4631.71,5010],["2019-01-07",4555.78,4707.64,4555.78,4555.78,11030],["2019-01-08",4624.12,4624.12,4624.12,4624.12,10],["2019-01-09",4479.86,4700.05,4479.86,4631.71,6810],["2019-01-10",4707.64,4707.64,4631.71,4631.71,60],["2019-01-11",4631.71,4631.71,4631.71,4631.71,2070],["2019-01-14",4631.71,4631.71,4624.12,4624.12,180],["2019-01-15",4555.78,4555.78,4555.78,4555.78,2400],["2019-01-16",4259.66,4555.78,4259.66,4555.78,70],["2019-01-17",4555.78,4555.78,4555.78,4555.78,4000],["2019-01-18",4252.07,4540.6,4252.07,4540.6,3680],["2019-01-21",4252.07,4540.6,4252.07,4540.6,3100],["2019-01-22",4320.4,4525.41,4244.47,4525.41,8320],["2019-01-23",4502.63,4502.63,4259.66,4457.08,4230],["2019-01-24",4328.0,4434.3,4328.0,4434.3,500],["2019-01-25",4328.0,4441.89,4176.14,4434.3,2500],["2019-01-28",4434.3,4434.3,4434.3,4434.3,0],["2019-01-29",4434.3,4434.3,4434.3,4434.3,0],["2019-01-30",4403.93,4426.7,4403.93,4426.7,30],["2019-01-31",4426.7,4730.42,4426.7,4730.42,13060],["2019-02-01",4707.64,4707.64,4707.64,4707.64,170],["2019-02-11",4783.57,4859.5,4783.57,4859.5,250],["2019-02-12",4859.5,4935.43,4859.5,4935.43,8950],["2019-02-13",4935.43,4935.43,4859.5,4935.43,26170],["2019-02-14",4897.47,4935.43,4859.5,4867.1,3940],["2019-02-15",4867.1,5087.29,4867.1,5087.29,20600],["2019-02-18",5079.7,5079.7,4859.5,5011.36,6520],["2019-02-19",4935.43,4996.18,4859.5,4996.18,6220],["2019-02-20",4965.81,4965.81,4859.5,4935.43,1400],["2019-02-21",4935.43,4965.81,4935.43,4965.81,16550],["2019-02-22",4783.57,4965.81,4783.57,4965.81,2750],["2019-02-25",4965.81,4973.4,4859.5,4965.81,26320],["2019-02-26",4958.21,4958.21,4783.57,4927.84,16220],["2019-02-27",4927.84,4927.84,4905.06,4927.84,2400],["2019-02-28",4745.61,4935.43,4707.64,4935.43,5830],["2019-03-01",4927.84,4965.81,4927.84,4965.81,2900],["2019-03-04",4965.81,4965.81,4897.47,4897.47,1550],["2019-03-05",4859.5,4935.43,4844.32,4859.5,10710],["2019-03-06",4783.57,4859.5,4783.57,4859.5,6300],["2019-03-07",4791.17,4859.5,4745.61,4859.5,5450],["2019-03-08",4935.43,4935.43,4935.43,4935.43,80],["2019-03-11",4897.47,4897.47,4707.64,4897.47,3330],["2019-03-12",4722.83,4897.47,4722.83,4897.47,2170],["2019-03-13",4897.47,4897.47,4669.68,4715.24,20600],["2019-03-14",4783.57,4783.57,4745.61,4783.57,6100],["2019-03-15",4639.31,4927.84,4639.31,4927.84,930],["2019-03-18",4973.4,4973.4,4927.84,4935.43,6070],["2019-03-19",4935.43,4935.43,4783.57,4783.57,20960],["2019-03-20",4783.57,4783.57,4783.57,4783.57,13800],["2019-03-21",4745.61,4783.57,4745.61,4783.57,4460],["2019-03-22",4783.57,4783.57,4707.64,4783.57,1490],["2019-03-25",4707.64,4783.57,4707.64,4783.57,1170],["2019-03-26",4707.64,4927.84,4707.64,4927.84,80],["2019-03-27",4783.57,4783.57,4745.61,4783.57,5970],["2019-03-28",4783.57,4973.4,4722.83,4973.4,3370],["2019-03-29",4707.64,4791.17,4707.64,4783.57,7820],["2019-04-01",4783.57,4783.57,4707.64,4745.61,19130],["2019-04-02",4722.83,4783.57,4707.64,4745.61,10090],["2019-04-03",4882.28,4897.47,4821.54,4859.5,17720],["2019-04-04",4783.57,4935.43,4783.57,4889.88,950],["2019-04-05",4889.88,4927.84,4813.95,4927.84,10010],["2019-04-08",4935.43,4958.21,4897.47,4935.43,20720],["2019-04-09",4791.17,4935.43,4791.17,4935.43,3320],["2019-04-10",4775.98,4935.43,4775.98,4935.43,18010],["2019-04-11",4935.43,4935.43,4935.43,4935.43,0],["2019-04-12",4935.43,4935.43,4783.57,4935.43,820],["2019-04-16",4745.61,4745.61,4700.05,4700.05,11760],["2019-04-17",4912.65,4912.65,4874.69,4905.06,2930],["2019-04-18",4783.57,4927.84,4631.71,4927.84,12260],["2019-04-19",4920.25,4920.25,4920.25,4920.25,10],["2019-04-22",4927.84,4927.84,4821.54,4821.54,110],["2019-04-23",4821.54,4889.88,4821.54,4889.88,110],["2019-04-24",4859.5,4897.47,4859.5,4889.88,23350],["2019-04-25",4958.21,4973.4,4722.83,4722.83,21160],["2019-04-26",4722.83,4935.43,4722.83,4935.43,130],["2019-05-02",4935.43,4935.43,4920.25,4920.25,10600],["2019-05-03",4783.57,4912.65,4707.64,4912.65,10060],["2019-05-06",4692.46,4912.65,4692.46,4912.65,110],["2019-05-07",4715.24,4897.47,4715.24,4897.47,60],["2019-05-08",4821.54,4821.54,4768.39,4798.76,1520],["2019-05-09",4791.17,4798.76,4669.68,4669.68,33300],["2019-05-10",4851.91,4851.91,4851.91,4851.91,10],["2019-05-13",4851.91,4851.91,4851.91,4851.91,0],["2019-05-14",4745.61,4851.91,4745.61,4851.91,800],["2019-05-15",4851.91,4851.91,4851.91,4851.91,10],["2019-05-16",4745.61,4745.61,4646.9,4707.64,8880],["2019-05-17",4669.68,4738.02,4631.71,4738.02,16570],["2019-05-20",4738.02,4738.02,4738.02,4738.02,3000],["2019-05-21",4738.02,4738.02,4677.27,4738.02,1950],["2019-05-22",4707.64,4707.64,4646.9,4707.64,13790],["2019-05-23",4669.68,4715.24,4669.68,4715.24,5340],["2019-05-24",4669.68,4867.1,4669.68,4859.5,33690],["2019-05-27",4859.5,4859.5,4669.68,4677.27,49870],["2019-05-28",4669.68,4859.5,4669.68,4859.5,34060],["2019-05-29",4707.64,4821.54,4707.64,4821.54,1540],["2019-05-30",4813.95,4821.54,4806.35,4813.95,16020],["2019-05-31",4798.76,4935.43,4798.76,4935.43,50070],["2019-06-03",4935.43,4935.43,4912.65,4935.43,12560],["2019-06-04",4935.43,4935.43,4935.43,4935.43,600],["2019-06-05",4935.43,4935.43,4935.43,4935.43,9820],["2019-06-06",4927.84,4935.43,4927.84,4935.43,130],["2019-06-07",4783.57,4859.5,4783.57,4859.5,4010],["2019-06-10",4715.24,4935.43,4715.24,4935.43,2710],["2019-06-11",4859.5,4859.5,4677.27,4707.64,9510],["2019-06-12",4677.27,4889.88,4677.27,4889.88,1420],["2019-06-13",4889.88,4889.88,4889.88,4889.88,0],["2019-06-14",4874.69,4874.69,4874.69,4874.69,800],["2019-06-17",4707.64,4882.28,4555.78,4882.28,850],["2019-06-18",4707.64,4783.57,4707.64,4783.57,5030],["2019-06-19",4783.57,4783.57,4783.57,4783.57,200],["2019-06-20",4844.32,4859.5,4783.57,4859.5,5260],["2019-06-21",4715.24,4851.91,4715.24,4851.91,20],["2019-06-24",4639.31,4859.5,4639.31,4851.91,570],["2019-06-25",4783.57,4851.91,4707.64,4851.91,100],["2019-06-26",4836.72,4836.72,4707.64,4707.64,1010],["2019-06-27",4851.91,4851.91,4707.64,4707.64,16200],["2019-06-28",4555.78,4821.54,4555.78,4783.57,150],["2019-07-01",4821.54,4821.54,4707.64,4783.57,8210],["2019-07-02",4601.34,4821.54,4601.34,4813.95,530],["2019-07-03",4639.31,4813.95,4639.31,4813.95,110],["2019-07-04",4745.61,4859.5,4745.61,4859.5,14980],["2019-07-05",4859.5,4859.5,4851.91,4859.5,2940],["2019-07-08",4859.5,4859.5,4859.5,4859.5,0],["2019-07-09",4555.78,4851.91,4555.78,4851.91,210],["2019-07-10",4783.57,4844.32,4707.64,4783.57,22910],["2019-07-11",4783.57,4821.54,4715.24,4821.54,4210],["2019-07-12",4813.95,4859.5,4813.95,4859.5,510],["2019-07-15",4715.24,4851.91,4715.24,4844.32,28630],["2019-07-16",4722.83,4821.54,4707.64,4821.54,41500],["2019-07-17",4821.54,4821.54,4821.54,4821.54,0],["2019-07-18",4707.64,4844.32,4707.64,4844.32,15650],["2019-07-19",4836.72,4844.32,4836.72,4844.32,3900],["2019-07-22",4844.32,4844.32,4844.32,4844.32,0],["2019-07-23",4844.32,4844.32,4844.32,4844.32,350],["2019-07-24",4715.24,4836.72,4707.64,4836.72,2010],["2019-07-25",4662.09,4821.54,4654.49,4821.54,10720],["2019-07-26",4836.72,4836.72,4707.64,4783.57,7540],["2019-07-29",4616.53,4745.61,4616.53,4745.61,19500],["2019-07-30",4707.64,4707.64,4707.64,4707.64,6000],["2019-07-31",4631.71,4829.13,4631.71,4783.57,32150],["2019-08-01",4715.24,4791.17,4715.24,4791.17,1500],["2019-08-02",4669.68,4791.17,4669.68,4791.17,5510],["2019-08-05",4715.24,4715.24,4684.87,4715.24,16670],["2019-08-06",4715.24,5041.74,4707.64,5041.74,310650],["2019-08-07",5011.36,5011.36,4859.5,5003.77,13020],["2019-08-08",4973.4,5026.55,4973.4,5011.36,10050],["2019-08-09",5003.77,5003.77,4783.57,4882.28,33400],["2019-08-12",4882.28,4882.28,4745.61,4882.28,810],["2019-08-13",4874.69,4874.69,4813.95,4867.1,3930],["2019-08-14",4859.5,4973.4,4859.5,4973.4,306760],["2019-08-15",4935.43,5315.08,4935.43,5315.08,330300],["2019-08-16",5315.08,5687.14,5315.08,5687.14,134870],["2019-08-19",5998.45,6081.97,5922.52,5922.52,183830],["2019-08-20",5922.52,6302.17,5922.52,6256.61,259650],["2019-08-21",6302.17,6491.99,6256.61,6340.13,135060],["2019-08-22",6340.13,6340.13,6074.38,6165.5,85030],["2019-08-23",6150.31,6218.65,6081.97,6150.31,76220],["2019-08-26",6150.31,6150.31,5922.52,6150.31,83540],["2019-08-27",6036.41,6575.52,6036.41,6567.92,290060],["2019-08-28",6529.96,6985.54,6529.96,6636.26,243750],["2019-08-29",6681.82,6681.82,6385.69,6605.89,102750],["2019-08-30",6461.62,6643.85,6302.17,6378.1,103490],["2019-09-03",6454.03,6454.03,6013.64,6378.1,214290],["2019-09-04",6378.1,6416.06,6036.41,6074.38,84780],["2019-09-05",6074.38,6264.2,6074.38,6150.31,68350],["2019-09-06",6112.34,6226.24,6104.75,6211.05,45170],["2019-09-09",6165.5,6203.46,6112.34,6203.46,19250],["2019-09-10",6203.46,6416.06,6173.09,6226.24,205370],["2019-09-11",6226.24,6362.91,6150.31,6302.17,20130],["2019-09-12",6302.17,6598.3,6294.58,6378.1,264380],["2019-09-13",6378.1,6454.03,6006.04,6340.13,166830],["2019-09-16",6302.17,6302.17,5998.45,6074.38,115500],["2019-09-17",6074.38,6135.12,5778.25,6135.12,117950],["2019-09-18",6150.31,6150.31,6036.41,6036.41,18170],["2019-09-19",6074.38,6142.72,6036.41,6081.97,35440],["2019-09-20",6081.97,6188.27,6044.01,6112.34,38130],["2019-09-23",6112.34,6112.34,5846.59,6021.23,114350],["2019-09-24",6021.23,6021.23,5603.62,5611.21,285070],["2019-09-25",5611.21,5763.07,5573.24,5694.73,36700],["2019-09-26",5694.73,6013.64,5694.73,5778.25,63600],["2019-09-27",5770.66,5846.59,5770.66,5816.22,18830],["2019-09-30",5816.22,5823.81,5580.84,5732.7,61460],["2019-10-01",5694.73,5732.7,5633.99,5694.73,14480],["2019-10-02",6093.36,6093.36,5694.73,5914.39,41260],["2019-10-03",5914.39,5914.39,5694.73,5857.44,29360],["2019-10-04",5938.79,6264.2,5914.39,6166.58,107260],["2019-10-07",6166.58,6166.58,6028.28,6166.58,3760],["2019-10-08",6142.17,6142.17,6020.14,6101.5,3410],["2019-10-09",6174.72,6174.72,5857.44,5857.44,53330],["2019-10-10",5654.05,6020.14,5654.05,6012.01,1460],["2019-10-11",6093.36,6101.5,6012.01,6101.5,95370],["2019-10-14",6003.87,6239.8,6003.87,6060.82,189270],["2019-10-15",6166.58,6223.53,6060.82,6142.17,125570],["2019-10-16",6142.17,6426.91,6117.77,6117.77,421120],["2019-10-17",6264.2,6264.2,6101.5,6264.2,111380],["2019-10-18",6329.29,6589.62,6304.88,6589.62,100680],["2019-10-21",6508.26,6548.94,6394.37,6467.59,51520],["2019-10-22",6068.96,6264.2,6020.14,6020.14,94760],["2019-10-23",5629.65,6345.56,5605.24,6345.56,250070],["2019-10-24",6247.93,6247.93,5906.25,6012.01,84220],["2019-10-25",6012.01,6012.01,5597.11,5597.11,348540],["2019-10-28",5597.11,5597.11,5206.61,5239.15,426960],["2019-10-29",5369.32,5369.32,5206.61,5287.96,335820],["2019-10-30",5287.96,5287.96,5206.61,5279.83,57560],["2019-10-31",5206.61,5336.78,5060.18,5287.96,52340],["2019-11-01",5287.96,5654.05,5287.96,5654.05,160360],["2019-11-04",5654.05,5816.76,5654.05,5735.41,111630],["2019-11-05",5735.41,5735.41,5597.11,5694.73,46060],["2019-11-06",5694.73,5694.73,5588.97,5662.19,50900],["2019-11-07",5662.19,5719.14,5548.3,5613.38,35440],["2019-11-08",5605.24,5662.19,5605.24,5645.92,19340],["2019-11-11",5597.11,5694.73,5597.11,5621.51,40490],["2019-11-12",5621.51,5808.63,5621.51,5776.08,104020],["2019-11-13",5711.0,5751.68,5629.65,5694.73,10100],["2019-11-14",5694.73,5743.54,5621.51,5743.54,62470],["2019-11-15",5637.78,5735.41,5637.78,5670.33,28100],["2019-11-18",5670.33,5735.41,5629.65,5678.46,55600],["2019-11-19",5694.73,5711.0,5662.19,5711.0,27010],["2019-11-20",5670.33,5694.73,5670.33,5670.33,41780],["2019-11-21",5654.05,5735.41,5645.92,5662.19,31820],["2019-11-22",5637.78,5678.46,5637.78,5645.92,66750],["2019-11-25",5621.51,5678.46,5532.02,5645.92,204890],["2019-11-26",5645.92,5751.68,5645.92,5670.33,19680],["2019-11-27",5621.51,5678.46,5621.51,5662.19,34150],["2019-11-28",5637.78,5719.14,5637.78,5662.19,35610],["2019-11-29",5645.92,5743.54,5597.11,5719.14,79340],["2019-12-02",5678.46,5727.27,5678.46,5678.46,15610],["2019-12-03",5645.92,5719.14,5645.92,5662.19,8210],["2019-12-04",5662.19,5711.0,5645.92,5654.05,980],["2019-12-05",5654.05,5727.27,5654.05,5670.33,27000],["2019-12-06",5670.33,5686.6,5662.19,5662.19,4480],["2019-12-09",5686.6,5735.41,5637.78,5654.05,9170],["2019-12-10",5694.73,5694.73,5654.05,5662.19,9030],["2019-12-11",5694.73,5727.27,5654.05,5662.19,13270],["2019-12-12",5694.73,6052.69,5694.73,6052.69,207080],["2019-12-13",6052.69,6052.69,5955.06,5955.06,6200],["2019-12-16",5955.06,5963.2,5898.11,5898.11,20430],["2019-12-17",5857.44,5938.79,5678.46,5816.76,45230],["2019-12-18",5767.95,6020.14,5767.95,5898.11,35580],["2019-12-19",5816.76,6174.72,5816.76,6134.04,122350],["2019-12-20",6134.04,6345.56,5946.93,6264.2,59260],["2019-12-23",6264.2,6321.15,6264.2,6264.2,17750],["2019-12-24",6256.07,6256.07,5938.79,6101.5,14270],["2019-12-25",5938.79,6247.93,5938.79,6068.96,3640],["2019-12-26",6068.96,6215.39,5767.95,5898.11,146330],["2019-12-27",5979.47,6012.01,5833.03,5833.03,3570],["2019-12-30",5532.02,5938.79,5532.02,5776.08,64420],["2019-12-31",5694.73,5922.52,5694.73,5849.3,58770],["2020-01-02",5702.87,5930.66,5654.05,5849.3,19430],["2020-01-03",5857.44,5881.84,5776.08,5857.44,20210],["2020-01-06",5776.08,5906.25,5776.08,5906.25,30630],["2020-01-07",5776.08,5938.79,5776.08,5938.79,71260],["2020-01-08",6068.96,6068.96,5857.44,5857.44,31730],["2020-01-09",5816.76,5914.39,5816.76,5914.39,730],["2020-01-10",6012.01,6012.01,5816.76,5816.76,12340],["2020-01-13",5816.76,5857.44,5816.76,5816.76,23430],["2020-01-14",5849.3,5849.3,5702.87,5808.63,3110],["2020-01-15",5776.08,5808.63,5694.73,5694.73,24790],["2020-01-16",5808.63,5808.63,5678.46,5694.73,35040],["2020-01-17",5702.87,5833.03,5694.73,5808.63,13030],["2020-01-20",5694.73,5776.08,5694.73,5776.08,910],["2020-01-21",5776.08,5776.08,5654.05,5767.95,14260],["2020-01-22",5613.38,5857.44,5613.38,5857.44,32910],["2020-01-30",5694.73,5857.44,5613.38,5857.44,2190],["2020-01-31",5613.38,5686.6,5450.67,5678.46,195020],["2020-02-03",5458.81,5613.38,5287.96,5532.02,101160],["2020-02-04",5369.32,5686.6,5287.96,5450.67,77340],["2020-02-05",5491.35,5491.35,5304.24,5304.24,59160],["2020-02-06",5287.96,5328.64,5125.26,5271.69,92340],["2020-02-07",5271.69,5279.83,5214.75,5279.83,16550],["2020-02-10",5369.32,5369.32,5255.42,5279.83,5760],["2020-02-11",5206.61,5287.96,5206.61,5287.96,36410],["2020-02-12",5287.96,5654.05,5287.96,5328.64,42950],["2020-02-13",5287.96,5287.96,5206.61,5287.96,7610],["2020-02-14",5174.07,5247.29,5141.53,5141.53,26060],["2020-02-17",5060.18,5165.93,5043.9,5043.9,26620],["2020-02-18",5043.9,5052.04,5019.5,5052.04,17070],["2020-02-19",5165.93,5165.93,5125.26,5125.26,9020],["2020-02-20",5060.18,5287.96,5060.18,5287.96,1620],["2020-02-21",5401.86,5401.86,5206.61,5206.61,14270],["2020-02-24",5060.18,5060.18,4962.55,4962.55,55030],["2020-02-25",4881.2,4962.55,4881.2,4962.55,21210],["2020-02-26",4897.47,5043.9,4889.33,4889.33,16900],["2020-02-27",4889.33,5035.77,4840.52,5035.77,21050],["2020-02-28",4881.2,5003.23,4840.52,4995.09,28200],["2020-03-02",4873.06,4962.55,4759.17,4962.55,26940],["2020-03-03",5247.29,5247.29,4799.84,5027.63,3780],["2020-03-04",5019.5,5198.48,4889.33,5165.93,41190],["2020-03-05",5157.8,5279.83,4962.55,5117.12,26040],["2020-03-06",4856.79,5035.77,4799.84,5035.77,33170],["2020-03-09",4726.63,4946.28,4685.95,4685.95,98230],["2020-03-10",4393.08,4799.84,4393.08,4718.49,36190],["2020-03-11",4572.06,4962.55,4555.78,4555.78,44590],["2020-03-12",4393.08,4474.43,4393.08,4474.43,138430],["2020-03-13",4474.43,4596.46,4393.08,4555.78,50880],["2020-03-16",4555.78,4783.57,4474.43,4783.57,870],["2020-03-17",4881.2,4881.2,4515.11,4515.11,9190],["2020-03-18",4759.17,4759.17,4393.08,4637.14,20440],["2020-03-19",4352.4,4710.36,4352.4,4555.78,10840],["2020-03-20",4401.21,4555.78,4352.4,4555.78,2920],["2020-03-23",4474.43,4474.43,4238.51,4238.51,95610],["2020-03-24",4230.37,4230.37,3953.77,4067.67,24630],["2020-03-25",4067.67,4303.59,4067.67,4303.59,21110],["2020-03-26",4393.08,4393.08,4067.67,4067.67,47150],["2020-03-27",4344.27,4344.27,4149.02,4149.02,1050],["2020-03-30",4108.34,4108.34,3986.31,3986.31,29350],["2020-03-31",4067.67,4067.67,3945.64,3986.31,13100],["2020-04-01",4140.88,4140.88,3986.31,3986.31,12600],["2020-04-03",4149.02,4149.02,4067.67,4140.88,8370],["2020-04-06",4230.37,4311.72,4067.67,4311.72,29860],["2020-04-07",4311.72,4311.72,4035.12,4149.02,37710],["2020-04-08",4149.02,4157.15,4043.26,4043.26,44370],["2020-04-09",4043.26,4230.37,4043.26,4067.67,145780],["2020-04-10",4067.67,4189.7,4026.99,4149.02,109550],["2020-04-13",3986.31,4189.7,3945.64,4067.67,83840],["2020-04-14",4067.67,4067.67,3986.31,4067.67,28410],["2020-04-15",4067.67,4116.48,3986.31,4083.94,67620],["2020-04-16",4092.07,4189.7,4002.58,4181.56,68040],["2020-04-17",4165.29,4271.05,4149.02,4271.05,71710],["2020-04-20",4271.05,4368.67,4271.05,4352.4,51680],["2020-04-21",4311.72,4311.72,4051.39,4075.8,117880],["2020-04-22",4059.53,4157.15,4026.99,4108.34,24380],["2020-04-23",4140.88,4376.81,4124.61,4230.37,129820],["2020-04-24",4173.42,4230.37,4108.34,4230.37,12360],["2020-04-27",4230.37,4230.37,4149.02,4173.42,38120],["2020-04-28",4173.42,4230.37,4092.07,4230.37,41610],["2020-04-29",4230.37,4368.67,4230.37,4311.72,37320],["2020-05-04",4311.72,4328.0,4173.42,4254.78,75550],["2020-05-05",4026.99,4230.37,4026.99,4230.37,14520],["2020-05-06",4230.37,4230.37,4189.7,4189.7,7490],["2020-05-07",4157.15,4303.59,4157.15,4230.37,24270],["2020-05-08",4230.37,4279.18,4230.37,4254.78,60740],["2020-05-11",4254.78,4295.45,4230.37,4271.05,82200],["2020-05-12",4271.05,4311.72,4230.37,4230.37,31080],["2020-05-13",4230.37,4433.75,4230.37,4433.75,102470],["2020-05-14",4311.72,4523.24,4311.72,4515.11,24780],["2020-05-15",4515.11,4539.51,4482.57,4498.84,29160],["2020-05-18",4474.43,4474.43,4393.08,4417.48,56820],["2020-05-19",4417.48,4458.16,4328.0,4401.21,20040],["2020-05-20",4401.21,4474.43,4311.72,4433.75,31260],["2020-05-21",4433.75,4523.24,4319.86,4450.03,8920],["2020-05-22",4474.43,4474.43,4368.67,4368.67,9280],["2020-05-25",4352.4,4352.4,4246.64,4271.05,27820],["2020-05-26",4474.43,4474.43,4279.18,4393.08,8900],["2020-05-27",4393.08,4474.43,4279.18,4393.08,44250],["2020-05-28",4393.08,4393.08,4328.0,4393.08,5210],["2020-05-29",4393.08,4433.75,4246.64,4393.08,10980],["2020-06-01",4279.18,4474.43,4279.18,4458.16,64210],["2020-06-02",4539.51,4539.51,4368.67,4506.97,105750],["2020-06-03",4506.97,4506.97,4441.89,4506.97,20440],["2020-06-04",4515.11,4596.46,4506.97,4588.33,64640],["2020-06-05",4555.78,4637.14,4474.43,4629.0,50690],["2020-06-08",4629.0,4873.06,4612.73,4791.71,181610],["2020-06-09",4873.06,4962.55,4718.49,4881.2,180870],["2020-06-10",4962.55,5035.77,4840.52,5035.77,65240],["2020-06-11",5035.77,5035.77,4759.17,4759.17,135450],["2020-06-12",4742.9,4742.9,4441.89,4637.14,77280],["2020-06-15",4637.14,4637.14,4474.43,4474.43,58950],["2020-06-16",4596.46,4596.46,4458.16,4474.43,72920],["2020-06-17",4588.33,4677.81,4466.3,4555.78,19780],["2020-06-18",4474.43,4637.14,4474.43,4588.33,36800],["2020-06-19",4710.36,4718.49,4482.57,4710.36,50900],["2020-06-22",4506.97,4677.81,4498.84,4637.14,45650],["2020-06-23",4637.14,4718.49,4637.14,4661.54,56690],["2020-06-24",4718.49,4718.49,4474.43,4506.97,90760],["2020-06-25",4572.06,4572.06,4474.43,4515.11,17750],["2020-06-26",4515.11,4612.73,4474.43,4474.43,24830],["2020-06-29",4271.05,4474.43,4271.05,4466.3,14520],["2020-06-30",4360.54,4466.3,4352.4,4393.08,31820],["2020-07-01",4352.4,4547.65,4311.72,4466.3,12200],["2020-07-02",4474.43,4555.78,4352.4,4531.38,6570],["2020-07-03",4531.38,4531.38,4393.08,4515.11,19710],["2020-07-06",4474.43,4555.78,4393.08,4515.11,3750],["2020-07-07",4506.97,4506.97,4384.94,4393.08,4040],["2020-07-08",4384.94,4474.43,4319.86,4384.94,6850],["2020-07-09",4450.03,4450.03,4393.08,4417.48,10060],["2020-07-10",4417.48,4433.75,4311.72,4311.72,2800],["2020-07-13",4311.72,4466.3,4311.72,4393.08,34760],["2020-07-14",4352.4,4393.08,4230.37,4319.86,52520],["2020-07-15",4384.94,4384.94,4311.72,4352.4,4710],["2020-07-16",4116.48,4393.08,4116.48,4376.81,4160],["2020-07-17",4311.72,4384.94,4311.72,4384.94,11650],["2020-07-20",4384.94,4384.94,4271.05,4271.05,19240],["2020-07-21",4271.05,4311.72,4230.37,4311.72,27180],["2020-07-22",4311.72,4311.72,4271.05,4279.18,13940],["2020-07-23",4279.18,4279.18,4230.37,4230.37,38600],["2020-07-24",4230.37,4230.37,4100.21,4108.34,28650],["2020-07-27",4067.67,4067.67,3848.01,3848.01,77730],["2020-07-28",3823.61,4100.21,3823.61,4067.67,5680],["2020-07-29",3823.61,4067.67,3823.61,3945.64,32510],["2020-07-30",3945.64,4043.26,3937.5,4043.26,3350],["2020-07-31",4149.02,4149.02,3864.28,4043.26,2500],["2020-08-03",3880.55,4067.67,3880.55,4067.67,7930],["2020-08-04",4189.7,4189.7,3986.31,4067.67,430],["2020-08-05",4140.88,4140.88,3994.45,4010.72,2160],["2020-08-06",4067.67,4149.02,3994.45,4149.02,16330],["2020-08-07",4067.67,4173.42,4067.67,4173.42,2600],["2020-08-10",4149.02,4189.7,4149.02,4189.7,4230],["2020-08-11",4311.72,4311.72,4189.7,4230.37,15530],["2020-08-12",4230.37,4230.37,4197.83,4230.37,15790],["2020-08-13",4271.05,4271.05,4149.02,4230.37,40140],["2020-08-14",4230.37,4271.05,4189.7,4197.83,16880],["2020-08-17",4197.83,4303.59,4149.02,4222.24,26130],["2020-08-18",4197.83,4238.51,4197.83,4238.51,5850],["2020-08-19",4262.91,4425.62,4262.91,4417.48,63280],["2020-08-20",4417.48,4726.63,4417.48,4726.63,128410],["2020-08-21",5052.04,5052.04,4807.98,4962.55,180330],["2020-08-24",5019.5,5019.5,4718.49,4881.2,30840],["2020-08-25",4718.49,4881.2,4718.49,4881.2,103720],["2020-08-26",4759.17,4881.2,4726.63,4799.84,33530],["2020-08-27",4645.27,4759.17,4645.27,4759.17,39830],["2020-08-28",4702.22,4759.17,4677.81,4677.81,68140],["2020-08-31",4677.81,4970.69,4677.81,4718.49,44810],["2020-09-01",4799.84,4799.84,4726.63,4759.17,23300],["2020-09-03",4799.84,4881.2,4767.3,4881.2,46670],["2020-09-04",4881.2,4881.2,4677.81,4799.84,7800],["2020-09-07",4799.84,4840.52,4783.57,4799.84,44050],["2020-09-08",4751.03,4799.84,4718.49,4734.76,71780],["2020-09-09",4759.17,4799.84,4734.76,4799.84,27680],["2020-09-10",4799.84,4881.2,4799.84,4799.84,27260],["2020-09-11",4799.84,4840.52,4799.84,4840.52,6050],["2020-09-14",4840.52,4864.93,4799.84,4864.93,19090],["2020-09-15",4881.2,5043.9,4816.12,4962.55,120280],["2020-09-16",4962.55,5003.23,4881.2,5003.23,19110],["2020-09-17",5043.9,5206.61,5003.23,5125.26,151030],["2020-09-18",5125.26,5165.93,5052.04,5052.04,52200],["2020-09-21",5052.04,5076.45,5043.9,5043.9,11830],["2020-09-22",4799.84,5165.93,4718.49,5117.12,19030],["2020-09-23",4930.01,5100.85,4930.01,4970.69,23850],["2020-09-24",4946.28,5043.9,4946.28,5027.63,32660],["2020-09-25",5043.9,5043.9,4881.2,4881.2,17460],["2020-09-28",4921.87,5125.26,4889.33,5043.9,25050],["2020-09-29",4962.55,5043.9,4921.87,4921.87,29810],["2020-09-30",4897.47,4962.55,4897.47,4913.74,14690],["2020-10-01",4913.74,4962.55,4913.74,4946.28,9290],["2020-10-02",5100.85,5100.85,4946.28,4946.28,11390],["2020-10-05",4962.55,5035.77,4946.28,5035.77,26130],["2020-10-06",5125.26,5125.26,4881.2,5043.9,41780],["2020-10-07",4921.87,5003.23,4921.87,4995.09,62350],["2020-10-08",5076.45,5084.58,4938.15,4995.09,1530],["2020-10-09",4995.09,4995.09,4889.33,4889.33,20040],["2020-10-12",4962.55,5043.9,4946.28,4978.82,79260],["2020-10-13",4978.82,5035.77,4978.82,5027.63,60780],["2020-10-14",5084.58,5084.58,5027.63,5068.31,81620],["2020-10-15",5035.77,5084.58,4962.55,5003.23,32690],["2020-10-16",5052.04,5052.04,4978.82,5011.36,63650],["2020-10-19",4995.09,5043.9,4962.55,5011.36,45040],["2020-10-20",5011.36,5043.9,4962.55,5003.23,34900],["2020-10-21",5084.58,5084.58,4962.55,5035.77,53510],["2020-10-22",5043.9,5125.26,5043.9,5125.26,49960],["2020-10-23",5198.48,5198.48,5060.18,5076.45,22120],["2020-10-26",4970.32,5076.45,4970.32,5049.91,29900],["2020-10-27",4802.28,5129.51,4802.28,4970.32,30090],["2020-10-28",5288.7,5288.7,4864.19,4864.19,15910],["2020-10-29",4740.37,4970.32,4740.37,4775.75,14090],["2020-10-30",4943.79,4952.63,4775.75,4775.75,13280],["2020-11-02",4908.41,4908.41,4687.31,4864.19,13670],["2020-11-03",4988.01,4988.01,4828.81,4828.81,11590],["2020-11-04",4828.81,4908.41,4598.87,4828.81,32970],["2020-11-05",4828.81,4828.81,4811.13,4811.13,8370],["2020-11-06",4811.13,4811.13,4811.13,4811.13,720],["2020-11-09",4855.35,4855.35,4819.97,4819.97,950],["2020-11-10",4864.19,4864.19,4775.75,4775.75,17550],["2020-11-11",4819.97,4864.19,4775.75,4819.97,25300],["2020-11-12",4819.97,4864.19,4819.97,4819.97,22550],["2020-11-13",4864.19,4864.19,4819.97,4828.81,15650],["2020-11-16",4828.81,4890.72,4828.81,4828.81,16520],["2020-11-17",4828.81,4996.85,4828.81,4996.85,65680],["2020-11-18",5032.23,5032.23,4952.63,5014.54,40370],["2020-11-19",5279.86,5279.86,5014.54,5076.45,48310],["2020-11-20",5076.45,5129.51,4722.69,5023.38,51480],["2020-11-23",4784.59,5023.38,4731.53,4996.85,20750],["2020-11-24",4996.85,4996.85,4864.19,4952.63,72570],["2020-11-25",4943.79,4943.79,4864.19,4864.19,32510],["2020-11-26",4943.79,4943.79,4864.19,4864.19,27160],["2020-11-27",4864.19,4908.41,4864.19,4908.41,12930],["2020-11-30",4908.41,5041.07,4908.41,4952.63,36400],["2020-12-01",4952.63,4996.85,4864.19,4979.16,156430],["2020-12-02",4943.79,5129.51,4943.79,5041.07,80350],["2020-12-03",5120.67,5173.73,5041.07,5129.51,63090],["2020-12-04",5129.51,5129.51,4970.32,5032.23,11880],["2020-12-07",5023.38,5049.91,4970.32,5023.38,31380],["2020-12-08",5041.07,5156.04,5023.38,5085.29,58880],["2020-12-09",5085.29,5217.95,4979.16,5191.42,305410],["2020-12-10",5306.39,5306.39,5182.57,5209.11,53600],["2020-12-11",5209.11,5306.39,5049.91,5209.11,41610],["2020-12-14",5217.95,5262.17,5209.11,5262.17,89890],["2020-12-15",5306.39,5483.27,5262.17,5447.89,83550],["2020-12-16",5607.08,5651.3,5403.67,5580.55,88580],["2020-12-17",5580.55,5615.93,5527.49,5571.71,80340],["2020-12-18",5642.46,5642.46,5492.11,5492.11,35020],["2020-12-21",5483.27,5571.71,5403.67,5571.71,49260],["2020-12-22",5571.71,5571.71,5439.05,5562.87,37870],["2020-12-23",5562.87,5562.87,5483.27,5492.11,57170],["2020-12-24",5394.83,5492.11,5129.51,5306.39,33680],["2020-12-25",5306.39,5492.11,5306.39,5483.27,43090],["2020-12-28",5483.27,5571.71,5315.23,5394.83,37600],["2020-12-29",5377.14,5465.58,5350.61,5430.21,17570],["2020-12-30",5483.27,5483.27,5439.05,5439.05,45610],["2020-12-31",5527.49,5615.93,5483.27,5615.93,141150],["2021-01-04",6005.06,6005.06,5978.53,5996.22,256900],["2021-01-05",5996.22,6279.23,5996.22,6102.35,124200],["2021-01-06",6190.79,6190.79,5996.22,6058.13,148300],["2021-01-07",6022.75,6102.35,5969.69,6040.44,156300],["2021-01-08",6058.13,6314.6,6058.13,6190.79,141500],["2021-01-11",6367.67,6367.67,6190.79,6235.01,65800],["2021-01-12",6235.01,6235.01,6013.91,6031.6,103700],["2021-01-13",6031.6,6181.94,6031.6,6146.57,65900],["2021-01-14",6146.57,6146.57,6058.13,6137.72,23500],["2021-01-15",6279.23,6279.23,6102.35,6181.94,151300],["2021-01-18",6181.94,6544.55,6181.94,6456.11,449900],["2021-01-19",6632.99,6632.99,6005.06,6190.79,281800],["2021-01-20",6190.79,6190.79,6058.13,6190.79,123200],["2021-01-21",6190.79,6279.23,6102.35,6270.38,77500],["2021-01-22",6279.23,6632.99,6190.79,6632.99,511300],["2021-01-25",6632.99,6898.31,6518.02,6809.87,214300],["2021-01-26",6809.87,6809.87,6367.67,6526.86,72000],["2021-01-27",6526.86,6526.86,6190.79,6358.82,42800],["2021-01-28",6102.35,6102.35,5916.62,5916.62,214800],["2021-01-29",5916.62,6137.72,5916.62,6137.72,43200],["2021-02-01",6190.79,6279.23,5934.31,6181.94,143000],["2021-02-02",6181.94,6181.94,5792.81,6013.91,86900],["2021-02-03",6013.91,6367.67,6013.91,6279.23,79900],["2021-02-04",6279.23,6279.23,6190.79,6279.23,17400],["2021-02-05",6190.79,6279.23,6013.91,6190.79,23900],["2021-02-08",5969.69,6146.57,5934.31,5969.69,71500],["2021-02-09",5925.47,5969.69,5907.78,5969.69,89700],["2021-02-17",5969.69,6314.6,5925.47,6314.6,151600],["2021-02-18",6314.6,6314.6,6190.79,6296.92,45100],["2021-02-19",6190.79,6296.92,6102.35,6235.01,36800],["2021-02-22",6235.01,6235.01,6075.82,6146.57,74700],["2021-02-23",6146.57,6190.79,6093.5,6190.79,92000],["2021-02-24",6190.79,6190.79,5925.47,6093.5,71500],["2021-02-25",6093.5,6093.5,5925.47,6013.91,65100],["2021-02-26",6013.91,6084.66,5943.16,6013.91,22300],["2021-03-01",6190.79,6190.79,5925.47,6164.26,29700],["2021-03-02",6173.1,6190.79,6102.35,6164.26,64400],["2021-03-03",6173.1,6190.79,6155.41,6190.79,40400],["2021-03-04",6190.79,6190.79,6102.35,6102.35,44900],["2021-03-05",6102.35,6146.57,6102.35,6137.72,40000],["2021-03-08",6190.79,6562.24,6190.79,6562.24,648300],["2021-03-09",7013.28,7013.28,6721.43,6977.9,375900],["2021-03-10",7119.41,7119.41,6809.87,6986.75,152900],["2021-03-11",7030.97,7030.97,6677.21,6765.65,390700],["2021-03-12",6677.21,6809.87,6588.77,6765.65,274600],["2021-03-15",6765.65,6809.87,6677.21,6783.33,191400],["2021-03-16",6677.21,6783.33,6632.99,6739.11,144300],["2021-03-17",6721.43,6721.43,6579.92,6579.92,236700],["2021-03-18",6579.92,6588.77,6464.95,6473.8,149500],["2021-03-19",6456.11,6632.99,6438.42,6500.33,185800],["2021-03-22",6677.21,6677.21,6518.02,6553.39,87500],["2021-03-23",6500.33,6588.77,6464.95,6588.77,68400],["2021-03-24",6624.14,6624.14,6190.79,6456.11,179300],["2021-03-25",6323.45,6500.33,6323.45,6500.33,55800],["2021-03-26",6456.11,6456.11,6323.45,6367.67,43200],["2021-03-29",6456.11,6553.39,6411.89,6544.55,171700],["2021-03-30",6544.55,6553.39,6456.11,6544.55,142200],["2021-03-31",6544.55,6544.55,6456.11,6464.95,106600],["2021-04-01",6464.95,6544.55,6411.89,6544.55,74300],["2021-04-02",6632.99,6659.52,6544.55,6632.99,115600],["2021-04-05",6632.99,6765.65,6624.14,6712.58,258400],["2021-04-06",6721.43,6721.43,6588.77,6712.58,95800],["2021-04-07",6712.58,6712.58,6588.77,6686.05,47800],["2021-04-08",6632.99,6686.05,6588.77,6632.99,88500],["2021-04-09",6606.45,6677.21,6588.77,6606.45,120100],["2021-04-12",6606.45,6809.87,6606.45,6809.87,396100],["2021-04-13",6898.31,6898.31,6730.27,6739.11,264800],["2021-04-14",6739.11,6739.11,6703.74,6730.27,180100],["2021-04-15",6765.65,6765.65,6367.67,6624.14,212500],["2021-04-16",6615.3,6615.3,6456.11,6456.11,103800],["2021-04-19",6456.11,6535.7,6367.67,6500.33,96500],["2021-04-20",6544.55,6544.55,6332.29,6456.11,58600],["2021-04-22",6456.11,6456.11,6146.57,6146.57,115900],["2021-04-23",6102.35,6190.79,6013.91,6190.79,68500],["2021-04-26",6190.79,6190.79,5837.03,5837.03,85100],["2021-04-27",5837.03,6173.1,5837.03,5925.47,41500],["2021-04-28",5925.47,6190.79,5925.47,6013.91,81500],["2021-04-29",6102.35,6190.79,5925.47,6137.72,48500],["2021-05-04",6058.13,6058.13,5960.84,6049.28,31500],["2021-05-05",6013.91,6270.38,5925.47,6155.41,84600],["2021-05-06",6155.41,6155.41,6084.66,6093.5,33000],["2021-05-07",6013.91,6181.94,5969.69,6013.91,35800],["2021-05-10",6013.91,6013.91,5837.03,5837.03,80900],["2021-05-11",5925.47,6173.1,5881.25,6058.13,35100],["2021-05-12",6058.13,6058.13,5845.87,6058.13,7800],["2021-05-13",6031.6,6058.13,5890.09,6013.91,74100],["2021-05-14",6013.91,6022.75,5907.78,5952.0,73700],["2021-05-17",5952.0,6190.79,5952.0,6164.26,77700],["2021-05-18",6164.26,6164.26,5960.84,5960.84,22000],["2021-05-19",5960.84,6102.35,5837.03,6013.91,26700],["2021-05-20",6013.91,6013.91,5598.24,5837.03,38300],["2021-05-21",5624.77,5969.69,5624.77,5969.69,90400],["2021-05-24",5969.69,5969.69,5907.78,5969.69,27800],["2021-05-25",5969.69,6075.82,5969.69,6022.75,64800],["2021-05-26",6022.75,6146.57,6022.75,6066.97,108300],["2021-05-27",6066.97,6066.97,6013.91,6013.91,31700],["2021-05-28",6013.91,6013.91,5890.09,6005.06,25400],["2021-05-31",6013.91,6013.91,5925.47,5969.69,29500],["2021-06-01",6058.13,6146.57,5969.69,6102.35,66300],["2021-06-02",6093.5,6102.35,5996.22,5996.22,31500],["2021-06-03",5969.69,6102.35,5969.69,6058.13,175200],["2021-06-04",6102.35,6102.35,5987.38,6049.28,203200],["2021-06-07",6190.79,6464.95,6190.79,6464.95,504600],["2021-06-08",6915.99,6915.99,6641.83,6898.31,864000],["2021-06-09",6632.99,6898.31,6606.45,6606.45,200700],["2021-06-10",6376.51,6456.11,6323.45,6367.67,137500],["2021-06-11",6279.23,6403.04,6190.79,6270.38,313700],["2021-06-14",6367.67,6456.11,6323.45,6367.67,196700],["2021-06-15",6411.89,6420.73,6199.63,6367.67,98800],["2021-06-16",6367.67,6429.58,6279.23,6411.89,154500],["2021-06-17",6411.89,6411.89,6323.45,6411.89,327500],["2021-06-18",6438.42,6447.26,6332.29,6367.67,211000],["2021-06-21",6367.67,6500.33,6323.45,6367.67,458500],["2021-06-22",6367.67,6774.49,6349.98,6632.99,565100],["2021-06-23",6544.55,6765.65,6544.55,6765.65,481400],["2021-06-24",6765.65,6765.65,6588.77,6765.65,201700],["2021-06-25",6765.65,6898.31,6553.39,6898.31,310600],["2021-06-28",6942.53,7296.29,6942.53,7243.22,301100],["2021-06-29",7092.87,7243.22,7092.87,7101.72,273200],["2021-06-30",6995.59,7199.0,6995.59,7013.28,184100],["2021-07-01",6809.87,7013.28,6809.87,6880.62,107700],["2021-07-02",7075.19,7075.19,6677.21,6765.65,90900],["2021-07-05",6721.43,6809.87,6367.67,6721.43,113700],["2021-07-06",6730.27,7022.12,6721.43,6809.87,174100],["2021-07-07",6491.48,6942.53,6491.48,6898.31,319400],["2021-07-08",6969.06,6977.9,6898.31,6898.31,96800],["2021-07-09",6809.87,6889.46,6588.77,6597.61,83500],["2021-07-12",6597.61,6606.45,6146.57,6261.54,114000],["2021-07-13",6190.79,6367.67,6190.79,6367.67,71000],["2021-07-14",6279.23,6367.67,6146.57,6279.23,104100],["2021-07-15",6146.57,6314.6,6120.04,6314.6,15700],["2021-07-16",6314.6,6447.26,6314.6,6420.73,45800],["2021-07-19",6367.67,6367.67,6102.35,6102.35,16200],["2021-07-20",6022.75,6190.79,5943.16,6190.79,50300],["2021-07-21",6190.79,6420.73,6155.41,6349.98,33800],["2021-07-22",6349.98,6349.98,6146.57,6332.29,62800],["2021-07-23",6349.98,6367.67,6013.91,6270.38,15700],["2021-07-26",6270.38,6270.38,6093.5,6261.54,4600],["2021-07-27",6261.54,6323.45,6102.35,6235.01,18200],["2021-07-28",6164.26,6190.79,6066.97,6111.19,59400],["2021-07-29",6173.1,6190.79,6146.57,6181.94,21700],["2021-07-30",6181.94,6217.32,6102.35,6208.48,26000],["2021-08-02",6190.79,6217.32,6128.88,6190.79,46400],["2021-08-03",6208.48,6279.23,6173.1,6181.94,47000],["2021-08-04",6190.79,6279.23,6075.82,6235.01,77200],["2021-08-05",6226.16,6235.01,6120.04,6164.26,67000],["2021-08-06",6190.79,6243.85,6120.04,6235.01,69400],["2021-08-09",6190.79,6367.67,6190.79,6296.92,74600],["2021-08-10",6296.92,6447.26,6279.23,6429.58,80800],["2021-08-11",6456.11,6535.7,6411.89,6500.33,81600],["2021-08-12",6500.33,6518.02,6358.82,6385.36,70500],["2021-08-13",6394.2,6447.26,6288.07,6341.14,47800],["2021-08-16",6367.67,6411.89,6323.45,6367.67,73300],["2021-08-17",6367.67,6403.04,6279.23,6279.23,75900],["2021-08-18",6279.23,6526.86,6279.23,6482.64,237400],["2021-08-19",6491.48,6553.39,6420.73,6482.64,84800],["2021-08-20",6411.89,6491.48,6314.6,6314.6,86800],["2021-08-23",6314.6,6314.6,6111.19,6279.23,136900],["2021-08-24",6279.23,6279.23,6120.04,6120.04,129800],["2021-08-25",6120.04,6235.01,6120.04,6190.79,18700],["2021-08-26",6190.79,6270.38,6190.79,6208.48,20200],["2021-08-27",6208.48,6279.23,6190.79,6217.32,70500],["2021-08-30",6217.32,6544.55,6155.41,6367.67,272700],["2021-08-31",6367.67,6518.02,6323.45,6367.67,86200],["2021-09-01",6376.51,6632.99,6341.14,6597.61,277800],["2021-09-06",6809.87,6942.53,6668.36,6854.09,807400],["2021-09-07",6898.31,6986.75,6650.67,6765.65,417200],["2021-09-08",6765.65,6845.24,6632.99,6686.05,192000],["2021-09-09",6898.31,7101.72,6898.31,7092.87,817900],["2021-09-10",7252.07,7269.75,7110.56,7163.63,409000],["2021-09-13",7066.34,7207.85,6986.75,7075.19,332800],["2021-09-14",7163.63,7570.45,7075.19,7570.45,944000],["2021-09-15",8083.4,8092.24,7950.74,8092.24,706100],["2021-09-16",8658.26,8658.26,8658.26,8658.26,392700],["2021-09-17",9241.96,9241.96,9241.96,9241.96,542300],["2021-09-20",9816.82,9861.04,9109.3,9728.38,2060500],["2021-09-21",9374.62,10391.68,9153.52,10391.68,780400],["2021-09-22",11054.98,11099.2,10878.1,11099.2,291800],["2021-09-23",11850.94,11850.94,10391.68,10701.22,1718600],["2021-09-24",10391.68,11054.98,9993.7,9993.7,1090700],["2021-09-27",10037.92,10657.0,9728.38,10657.0,848500],["2021-09-28",11276.08,11364.52,11143.42,11364.52,495900],["2021-09-29",12116.26,12116.26,11895.16,12116.26,747900],["2021-09-30",12867.99,12956.43,11939.38,12337.36,1644700],["2021-10-01",12779.55,13177.53,12381.58,13177.53,1105800],["2021-10-04",14061.93,14061.93,13885.05,14061.93,1312400],["2021-10-05",15034.77,15034.77,13089.09,14504.13,1726000],["2021-10-06",14504.13,14681.01,13796.61,14415.69,1198500],["2021-10-07",13708.17,14061.93,13442.85,13442.85,1392900],["2021-10-08",13442.85,14061.93,12646.9,13442.85,1192900],["2021-10-11",13752.39,13752.39,12823.77,13000.65,444500],["2021-10-12",12381.58,12823.77,12293.14,12381.58,1008300],["2021-10-13",12027.82,12823.77,11850.94,12823.77,968900],["2021-10-14",12912.21,13398.63,12912.21,13177.53,475100],["2021-10-15",13265.97,13398.63,12823.77,13133.31,566700],["2021-10-18",12735.33,13531.29,12602.68,12823.77,1021600],["2021-10-19",12558.46,12691.12,12381.58,12381.58,646000],["2021-10-20",12823.77,12823.77,11939.38,12381.58,437100],["2021-10-21",12691.12,12691.12,12027.82,12160.48,505400],["2021-10-22",12027.82,12293.14,11585.62,11983.6,974500],["2021-10-25",12779.55,12779.55,12735.33,12779.55,172700],["2021-10-26",13663.95,13663.95,12867.99,13442.85,931200],["2021-10-27",13354.41,13354.41,12912.21,13044.87,645300],["2021-10-28",13177.53,13177.53,12867.99,12867.99,368600],["2021-10-29",12248.92,12779.55,12248.92,12470.02,826200],["2021-11-01",12646.9,12779.55,12425.8,12558.46,467000],["2021-11-02",12646.9,12691.12,12425.8,12602.68,433100],["2021-11-03",12602.68,12735.33,12293.14,12293.14,705000],["2021-11-04",11983.6,12558.46,11983.6,12425.8,380500],["2021-11-05",12558.46,12558.46,12293.14,12514.24,304300],["2021-11-08",12514.24,12691.12,12514.24,12558.46,344700],["2021-11-09",12602.68,13177.53,12470.02,12956.43,765100],["2021-11-10",13265.97,13840.83,13177.53,13840.83,1416600],["2021-11-11",14150.37,14327.25,13265.97,13619.73,752500],["2021-11-12",13619.73,13619.73,12735.33,13221.75,492400],["2021-11-15",12912.21,13221.75,12558.46,13044.87,832600],["2021-11-16",13000.65,13531.29,12779.55,13221.75,591500],["2021-11-17",13133.31,14061.93,13133.31,13929.27,886400],["2021-11-18",13885.05,13885.05,13265.97,13265.97,630100],["2021-11-19",13000.65,13089.09,12381.58,12602.68,831600],["2021-11-22",11939.38,12381.58,11939.38,12204.7,485300],["2021-11-23",11762.5,12735.33,11585.62,12425.8,170500],["2021-11-24",12646.9,12646.9,12160.48,12381.58,146100],["2021-11-25",12381.58,12425.8,12160.48,12381.58,290100],["2021-11-26",12381.58,12425.8,12116.26,12204.7,185700],["2021-11-29",11585.62,12116.26,11585.62,12116.26,192700],["2021-11-30",12116.26,12470.02,11983.6,12072.04,500800],["2021-12-01",12337.36,12337.36,11674.06,12072.04,360300],["2021-12-02",11939.38,12204.7,11895.16,12116.26,233700],["2021-12-03",12116.26,12337.36,11939.38,11983.6,155600],["2021-12-06",11983.6,11983.6,11408.74,11497.18,212500],["2021-12-07",11674.06,12116.26,11497.18,12116.26,124900],["2021-12-08",12437.52,12437.52,12070.36,12162.15,126300],["2021-12-09",12162.15,12162.15,11932.68,12024.47,113100],["2021-12-10",11932.68,12070.36,11749.1,11886.78,223400],["2021-12-13",11886.78,12299.84,11794.99,12208.05,302600],["2021-12-14",12208.05,12253.94,11749.1,12024.47,144400],["2021-12-15",11840.89,12024.47,11794.99,11932.68,167800],["2021-12-16",11932.68,12483.42,11932.68,12391.63,379600],["2021-12-17",12437.52,12575.21,12116.26,12208.05,174300],["2021-12-20",12208.05,12208.05,11794.99,11978.57,146500],["2021-12-21",11978.57,12116.26,11886.78,12024.47,219000],["2021-12-22",12024.47,12345.73,12024.47,12024.47,224700],["2021-12-23",12024.47,12391.63,11749.1,12162.15,284400],["2021-12-24",12299.84,12299.84,11978.57,12208.05,120100],["2021-12-27",12208.05,12299.84,11840.89,12070.36,147000],["2021-12-28",12116.26,12162.15,11978.57,12024.47,244200],["2021-12-29",12070.36,12162.15,11978.57,12116.26,210000],["2021-12-30",12116.26,12942.36,12070.36,12942.36,721000],["2021-12-31",13722.58,13722.58,12712.89,12712.89,498700],["2022-01-04",12345.73,12758.78,12345.73,12667.0,180500],["2022-01-05",12758.78,12758.78,12116.26,12391.63,543500],["2022-01-06",12253.94,12483.42,12024.47,12253.94,427400],["2022-01-07",12253.94,13080.05,12253.94,12896.47,541300],["2022-01-10",12896.47,12896.47,12208.05,12437.52,246300],["2022-01-11",12253.94,12575.21,12208.05,12208.05,172800],["2022-01-12",12575.21,12621.1,11840.89,12483.42,388600],["2022-01-13",12758.78,13080.05,12116.26,12483.42,560500],["2022-01-14",12116.26,12575.21,12116.26,12483.42,134200],["2022-01-17",12850.57,12850.57,11886.78,12299.84,301300],["2022-01-18",12299.84,12299.84,11473.73,11565.52,460700],["2022-01-19",11565.52,11932.68,10785.3,10785.3,344500],["2022-01-20",10693.51,10785.3,10050.99,10785.3,264900],["2022-01-21",11014.78,11244.25,10464.04,11152.46,183900],["2022-01-24",11290.15,11290.15,10372.25,10739.41,102700],["2022-01-25",10050.99,10647.62,10050.99,10601.72,54900],["2022-01-26",10601.72,10968.88,10234.56,10372.25,73800],["2022-01-27",10372.25,10555.83,10326.35,10372.25,77200],["2022-01-28",10280.46,10509.93,10096.88,10372.25,76200],["2022-02-07",10555.83,11060.67,10555.83,11060.67,109200],["2022-02-08",11473.73,11473.73,10831.2,11060.67,201400],["2022-02-09",11060.67,11473.73,11060.67,11244.25,88400],["2022-02-10",11244.25,11473.73,11106.57,11381.94,90300],["2022-02-11",11703.2,11703.2,11427.83,11657.31,55300],["2022-02-14",11794.99,12437.52,11703.2,12437.52,596900],["2022-02-15",12712.89,12712.89,11978.57,12208.05,199000],["2022-02-16",12299.84,12299.84,11749.1,12208.05,194300],["2022-02-17",11749.1,12162.15,11657.31,12070.36,130700],["2022-02-18",12070.36,12070.36,11565.52,11749.1,298900],["2022-02-21",11749.1,12162.15,11703.2,11840.89,104400],["2022-02-22",12070.36,12667.0,11932.68,12667.0,1086000],["2022-02-23",13217.73,13539.0,13217.73,13539.0,1263600],["2022-02-24",13768.47,14456.9,13768.47,14456.9,1260700],["2022-02-25",14227.42,14869.95,13447.21,13952.05,812600],["2022-02-28",13906.16,14502.79,13860.26,14319.21,620500],["2022-03-01",14778.16,14961.74,13814.37,14135.63,711900],["2022-03-02",14778.16,14778.16,14135.63,14456.9,749500],["2022-03-03",14824.06,15466.58,13952.05,15466.58,1472800],["2022-03-04",16522.17,16522.17,14961.74,14961.74,716600],["2022-03-07",15604.27,15971.43,15512.48,15971.43,772900],["2022-03-08",15604.27,15971.43,14869.95,14869.95,1008900],["2022-03-09",15420.69,15833.74,14227.42,15512.48,1047500],["2022-03-10",14456.9,15099.43,14456.9,14686.37,696400],["2022-03-11",14686.37,14686.37,14043.84,14319.21,602500],["2022-03-14",14319.21,14365.11,13355.42,13355.42,708300],["2022-03-15",12437.52,13355.42,12437.52,13217.73,638600],["2022-03-16",12896.47,13676.68,12896.47,13493.1,159800],["2022-03-17",13493.1,13493.1,12804.68,13034.15,322200],["2022-03-18",13401.31,13401.31,12850.57,12850.57,319400],["2022-03-21",12758.78,13309.52,12758.78,13034.15,272300],["2022-03-22",13171.84,13906.16,13125.94,13906.16,528100],["2022-03-23",14319.21,14319.21,13539.0,13722.58,369700],["2022-03-24",13952.05,14227.42,13768.47,13768.47,213100],["2022-03-25",13676.68,13768.47,13034.15,13630.79,314500],["2022-03-28",13584.89,13768.47,12850.57,13584.89,361700],["2022-03-29",13355.42,13860.26,13355.42,13814.37,298800],["2022-03-30",13309.52,13768.47,13309.52,13309.52,246000],["2022-03-31",13309.52,13584.89,12850.57,13217.73,222700],["2022-04-01",13171.84,13171.84,12483.42,12804.68,441200],["2022-04-04",12850.57,13034.15,12667.0,12850.57,192000],["2022-04-05",13080.05,13309.52,12850.57,13171.84,164400],["2022-04-06",13217.73,13676.68,13080.05,13401.31,252700],["2022-04-07",13401.31,13401.31,12850.57,12850.57,156400],["2022-04-08",13309.52,13309.52,12391.63,12391.63,327400],["2022-04-12",12483.42,12758.78,11565.52,11565.52,304500],["2022-04-13",11657.31,11932.68,11381.94,11840.89,180400],["2022-04-14",11886.78,12667.0,11886.78,12208.05,178400],["2022-04-15",12299.84,12667.0,12253.94,12253.94,190300],["2022-04-18",12299.84,12712.89,11840.89,12116.26,200000],["2022-04-19",12529.31,12529.31,11290.15,11611.41,311400],["2022-04-20",11427.83,11611.41,10831.2,10831.2,369500],["2022-04-21",10188.67,10555.83,10096.88,10096.88,270100],["2022-04-22",9408.46,10555.83,9408.46,9408.46,323900],["2022-04-25",9041.3,9959.2,8756.75,8756.75,167200],["2022-04-26",8261.08,9178.98,8150.94,8995.4,268300],["2022-04-27",9022.94,9133.09,8463.02,9087.19,118700],["2022-04-28",9087.19,9316.67,9087.19,9087.19,140100],["2022-04-29",8995.4,9362.56,8903.61,9316.67,137400],["2022-05-04",9316.67,9683.83,9270.77,9546.14,158700],["2022-05-05",9867.41,10005.09,9362.56,9546.14,153200],["2022-05-06",9142.27,9592.04,9096.37,9133.09,107600],["2022-05-09",9133.09,9454.35,8499.74,8499.74,128800],["2022-05-10",8169.29,8343.69,7912.28,8343.69,310000],["2022-05-11",8398.77,8536.45,7893.92,8261.08,98000],["2022-05-12",8261.08,8444.66,7682.81,7682.81,193400],["2022-05-13",7526.77,7691.99,7150.43,7150.43,210800],["2022-05-16",7251.4,7618.56,7150.43,7159.61,92200],["2022-05-17",7251.4,7646.09,7251.4,7636.91,122900],["2022-05-18",8022.43,8022.43,7618.56,7618.56,108900],["2022-05-19",7343.19,7609.38,7343.19,7526.77,65900],["2022-05-20",7526.77,7802.13,7434.98,7563.48,86500],["2022-05-23",7581.84,7802.13,7545.12,7581.84,94500],["2022-05-24",7581.84,7710.34,7389.08,7535.94,66100],["2022-05-25",7792.96,7792.96,7490.05,7701.17,130100],["2022-05-26",7802.13,7893.92,7756.24,7829.67,83700],["2022-05-27",7848.03,8169.29,7848.03,8031.61,162700],["2022-05-30",8398.77,8398.77,8077.5,8279.44,147600],["2022-05-31",8527.27,8857.72,8169.29,8729.21,300500],["2022-06-01",8738.39,9178.98,8692.5,8729.21,239900],["2022-06-02",8710.85,8729.21,8150.94,8261.08,109000],["2022-06-03",8251.9,8334.52,7893.92,8261.08,102900],["2022-06-06",8288.62,8536.45,8261.08,8261.08,142600],["2022-06-07",8261.08,8334.52,7682.81,8150.94,138700],["2022-06-08",8160.11,8628.24,8160.11,8261.08,76300],["2022-06-09",8270.26,8435.48,8169.29,8169.29,112700],["2022-06-10",8233.55,8251.9,7866.39,7866.39,165300],["2022-06-13",7820.49,7820.49,7324.83,7324.83,225200],["2022-06-14",6856.7,7526.77,6856.7,7343.19,93500],["2022-06-15",7343.19,7664.45,6829.16,6902.59,104300],["2022-06-16",7159.61,7159.61,6884.24,6884.24,96500],["2022-06-17",6425.29,6884.24,6406.93,6416.11,232500],["2022-06-20",6425.29,6507.9,5975.52,5975.52,232000],["2022-06-21",5966.34,6058.13,5599.18,5782.76,99600],["2022-06-22",5957.16,5957.16,5507.39,5599.18,124600],["2022-06-23",5599.18,5856.19,5590.0,5856.19,45600],["2022-06-24",5966.34,6140.74,5856.19,5929.62,38600],["2022-06-27",6140.74,6232.53,5929.62,6232.53,74900],["2022-06-28",6232.53,6425.29,6131.56,6241.71,78400],["2022-06-29",6241.71,6333.5,6159.1,6260.07,54200],["2022-06-30",6241.71,6250.89,6030.59,6149.92,67800],["2022-07-01",5801.12,6058.13,5801.12,6012.23,75400],["2022-07-04",6021.41,6149.92,6021.41,6058.13,32300],["2022-07-05",6149.92,6204.99,6067.31,6067.31,77000],["2022-07-06",6076.49,6076.49,5874.55,5920.44,32800],["2022-07-07",5856.19,6058.13,5856.19,5874.55,41000],["2022-07-08",6058.13,6058.13,5966.34,6012.23,63900],["2022-07-11",6104.02,6104.02,5883.73,5883.73,28700],["2022-07-12",6012.23,6048.95,5874.55,6048.95,39700],["2022-07-13",5874.55,6067.31,5801.12,6067.31,88800],["2022-07-14",6113.2,6351.86,5828.65,6342.68,153700],["2022-07-15",6241.71,6425.29,6241.71,6315.14,45700],["2022-07-18",6324.32,6406.93,6250.89,6278.42,74600],["2022-07-19",6195.81,6425.29,6177.45,6397.75,116200],["2022-07-20",6397.75,6645.58,6397.75,6599.69,93700],["2022-07-21",6507.9,6590.51,6452.82,6462.0,56900],["2022-07-22",6425.29,6517.08,6379.39,6416.11,76600],["2022-07-25",6517.08,6562.97,6379.39,6379.39,51500],["2022-07-26",6425.29,6517.08,6287.6,6370.21,45600],["2022-07-27",6333.5,6333.5,6204.99,6315.14,56400],["2022-07-28",6636.4,6636.4,6370.21,6416.11,70500],["2022-07-29",6425.29,6425.29,6351.86,6397.75,38700],["2022-08-01",6416.11,6452.82,6379.39,6406.93,54700],["2022-08-02",6425.29,6544.61,6241.71,6443.65,117300],["2022-08-03",6443.65,6673.12,6443.65,6599.69,159500],["2022-08-04",6810.8,6810.8,6654.76,6682.3,139600],["2022-08-05",6608.87,6746.55,6526.26,6673.12,157400],["2022-08-08",6673.12,6976.03,6673.12,6911.77,217900],["2022-08-09",6911.77,6976.03,6893.42,6920.95,95500],["2022-08-10",6920.95,6920.95,6838.34,6847.52,97900],["2022-08-11",6893.42,6976.03,6700.66,6755.73,235700],["2022-08-12",6755.73,6838.34,6654.76,6764.91,85800],["2022-08-15",6764.91,6902.59,6764.91,6792.45,87800],["2022-08-16",6792.45,6829.16,6774.09,6792.45,51000],["2022-08-17",6792.45,6865.88,6746.55,6792.45,133100],["2022-08-18",6884.24,6884.24,6700.66,6700.66,49000],["2022-08-19",6627.22,6746.55,6627.22,6700.66,43800],["2022-08-22",6700.66,6884.24,6700.66,6746.55,135200],["2022-08-23",6829.16,7214.68,6829.16,7214.68,308300],["2022-08-24",7719.52,7719.52,7462.51,7719.52,432600],["2022-08-25",8160.11,8169.29,7802.13,7893.92,222000],["2022-08-26",7802.13,7802.13,7434.98,7434.98,253900],["2022-08-29",7434.98,7949.0,7159.61,7949.0,467200],["2022-08-30",8077.5,8160.11,7802.13,7985.71,279700],["2022-08-31",7967.36,7967.36,7673.63,7710.34,118900],["2022-09-05",7710.34,7939.82,7627.73,7728.7,104400],["2022-09-06",8077.5,8077.5,7618.56,7747.06,87500],["2022-09-07",7581.84,7664.45,7205.5,7205.5,283300],["2022-09-08",7205.5,7205.5,6709.84,6774.09,191100],["2022-09-09",6783.27,7113.71,6691.48,6838.34,147400],["2022-09-12",6884.24,7049.46,6884.24,6911.77,67300],["2022-09-13",6920.95,6976.03,6792.45,6819.98,53600],["2022-09-14",6700.66,6819.98,6700.66,6783.27,48000],["2022-09-15",6884.24,7021.92,6884.24,7003.56,137300],["2022-09-16",6774.09,7067.82,6746.55,6884.24,33700],["2022-09-19",6792.45,6792.45,6406.93,6406.93,111900],["2022-09-20",6425.29,6462.0,6241.71,6425.29,119000],["2022-09-21",6507.9,6507.9,6425.29,6462.0,50300],["2022-09-22",6462.0,6562.97,6452.82,6517.08,54500],["2022-09-23",6636.4,6636.4,6535.44,6553.79,39700],["2022-09-26",6351.86,6517.08,6104.02,6324.32,104800],["2022-09-27",6315.14,6425.29,6260.07,6315.14,38700],["2022-09-28",6296.78,6416.11,6177.45,6370.21,48700],["2022-09-29",6425.29,6425.29,6250.89,6250.89,34100],["2022-09-30",6195.81,6287.6,6094.84,6287.6,117500],["2022-10-03",6269.24,6278.42,6058.13,6140.74,32400],["2022-10-04",6140.74,6149.92,5966.34,6021.41,109400],["2022-10-05",6039.77,6168.28,6039.77,6094.84,21600],["2022-10-06",6159.1,6425.29,6012.23,6012.23,36700],["2022-10-07",5966.34,6003.05,5645.07,5645.07,75400],["2022-10-10",5690.97,5957.16,5681.79,5736.86,21300],["2022-10-11",5690.97,5828.65,5645.07,5645.07,50600],["2022-10-12",5635.89,5902.09,5599.18,5709.33,14300],["2022-10-13",5709.33,5828.65,5700.15,5782.76,19600],["2022-10-14",5828.65,5892.91,5828.65,5828.65,20100],["2022-10-17",5828.65,5828.65,5672.61,5791.94,22700],["2022-10-18",5920.44,6140.74,5902.09,5966.34,13700],["2022-10-19",6012.23,6012.23,5782.76,5874.55,25800],["2022-10-20",5883.73,5883.73,5791.94,5828.65,5600],["2022-10-21",5782.76,5828.65,5424.78,5424.78,61700],["2022-10-24",5424.78,5755.22,5066.8,5066.8,53700],["2022-10-25",5094.33,5305.45,5057.62,5167.77,86800],["2022-10-26",5158.59,5296.27,5140.23,5213.66,15600],["2022-10-27",5121.87,5323.81,5121.87,5296.27,78500],["2022-10-28",5305.45,5332.99,5259.56,5305.45,32500],["2022-10-31",5332.99,5332.99,5232.02,5232.02,38600],["2022-11-01",5222.84,5287.09,5140.23,5232.02,60500],["2022-11-02",5378.88,5378.88,5204.48,5241.2,25000],["2022-11-03",5195.3,5268.74,5186.12,5222.84,33100],["2022-11-04",5140.23,5241.2,4956.65,5241.2,13400],["2022-11-07",5241.2,5241.2,4892.4,4892.4,40200],["2022-11-08",4956.65,5039.26,4892.4,4929.11,70100],["2022-11-09",4984.19,5232.02,4984.19,5048.44,29500],["2022-11-10",5140.23,5204.48,4910.76,4919.93,108900],["2022-11-11",5140.23,5140.23,4956.65,5066.8,83400],["2022-11-14",5066.8,5131.05,4910.76,5048.44,102100],["2022-11-15",5048.44,5204.48,4708.82,4892.4,71800],["2022-11-16",4864.86,5048.44,4552.78,5048.44,58200],["2022-11-17",5048.44,5167.77,5048.44,5131.05,50800],["2022-11-18",5131.05,5232.02,5048.44,5232.02,27600],["2022-11-21",5232.02,5507.39,5232.02,5323.81,55300],["2022-11-22",5461.49,5617.54,5332.99,5608.36,65000],["2022-11-23",5874.55,5874.55,5433.96,5590.0,33300],["2022-11-24",5600.0,5600.0,5400.0,5440.0,17800],["2022-11-25",5430.0,5600.0,5430.0,5530.0,35800],["2022-11-28",5560.0,5850.0,5560.0,5800.0,37800],["2022-11-29",5810.0,6050.0,5800.0,5820.0,35300],["2022-11-30",5790.0,5830.0,5700.0,5830.0,53800],["2022-12-01",5850.0,5990.0,5690.0,5900.0,109900],["2022-12-02",5900.0,6000.0,5750.0,5900.0,96400],["2022-12-05",5940.0,6050.0,5720.0,5720.0,127800],["2022-12-06",5730.0,5900.0,5550.0,5550.0,37000],["2022-12-07",5490.0,5570.0,5340.0,5490.0,22600],["2022-12-08",5470.0,5600.0,5110.0,5540.0,53000],["2022-12-09",5190.0,5540.0,5170.0,5500.0,48500],["2022-12-12",5600.0,5600.0,5500.0,5500.0,47000],["2022-12-13",5500.0,5520.0,5300.0,5450.0,29900],["2022-12-14",5590.0,5590.0,5400.0,5450.0,34100],["2022-12-15",5450.0,5500.0,5450.0,5470.0,16800],["2022-12-16",5450.0,5630.0,5450.0,5500.0,18600],["2022-12-19",5490.0,5510.0,5450.0,5450.0,9500],["2022-12-20",5470.0,5470.0,5250.0,5300.0,22200],["2022-12-21",5200.0,5220.0,5100.0,5100.0,39200],["2022-12-22",5050.0,5450.0,5050.0,5180.0,18200],["2022-12-23",5000.0,5300.0,5000.0,5190.0,14100],["2022-12-26",5200.0,5220.0,5150.0,5180.0,44800],["2022-12-27",4950.0,5190.0,4950.0,5180.0,19600],["2022-12-28",5010.0,5200.0,5010.0,5170.0,21500],["2022-12-29",5170.0,5200.0,4890.0,5120.0,27600],["2022-12-30",5100.0,5200.0,5000.0,5160.0,14000],["2023-01-03",5170.0,5200.0,5160.0,5190.0,30100],["2023-01-04",5190.0,5390.0,5190.0,5190.0,64600],["2023-01-05",5190.0,5190.0,5120.0,5180.0,18800],["2023-01-06",5180.0,5200.0,5110.0,5170.0,18400],["2023-01-09",5240.0,5240.0,5110.0,5120.0,12400],["2023-01-10",5200.0,5200.0,5110.0,5140.0,17600],["2023-01-11",5140.0,5160.0,5110.0,5140.0,18100],["2023-01-12",5150.0,5200.0,5130.0,5200.0,41400],["2023-01-13",5200.0,5200.0,5130.0,5190.0,4900],["2023-01-16",4930.0,5230.0,4930.0,5180.0,20500],["2023-01-17",5120.0,5180.0,4940.0,5180.0,6900],["2023-01-18",5200.0,5220.0,4950.0,5180.0,12600],["2023-01-19",5180.0,5290.0,5090.0,5280.0,47700],["2023-01-27",5280.0,5400.0,5280.0,5360.0,41600],["2023-01-30",5450.0,5450.0,5300.0,5390.0,79100],["2023-01-31",5400.0,5420.0,5330.0,5400.0,27400],["2023-02-01",5770.0,5770.0,5500.0,5770.0,248400],["2023-02-02",6150.0,6150.0,5820.0,5850.0,101700],["2023-02-03",5710.0,6000.0,5710.0,5800.0,185500],["2023-02-06",5950.0,5980.0,5600.0,5670.0,51700],["2023-02-07",5670.0,5800.0,5450.0,5600.0,30900],["2023-02-08",5700.0,5700.0,5500.0,5510.0,56800],["2023-02-09",5510.0,5690.0,5510.0,5670.0,21600],["2023-02-10",5670.0,5670.0,5510.0,5650.0,8200],["2023-02-13",5790.0,5790.0,5500.0,5510.0,27000],["2023-02-14",5520.0,5600.0,5410.0,5500.0,11300],["2023-02-15",5490.0,5600.0,5470.0,5500.0,28500],["2023-02-16",5500.0,5780.0,5500.0,5750.0,57000],["2023-02-17",5570.0,5790.0,5570.0,5680.0,43200],["2023-02-20",5700.0,5710.0,5560.0,5710.0,36800],["2023-02-21",5750.0,5800.0,5650.0,5690.0,32400],["2023-02-22",5710.0,5710.0,5560.0,5640.0,69000],["2023-02-23",5620.0,5690.0,5620.0,5660.0,39000],["2023-02-24",5700.0,5700.0,5620.0,5620.0,16200],["2023-02-27",5620.0,5620.0,5330.0,5420.0,11700],["2023-02-28",5420.0,5500.0,5410.0,5430.0,17100],["2023-03-01",5350.0,5550.0,5350.0,5500.0,14600],["2023-03-02",5590.0,5590.0,5480.0,5550.0,12000],["2023-03-03",5590.0,5600.0,5450.0,5500.0,35300],["2023-03-06",5350.0,5650.0,5350.0,5520.0,19700],["2023-03-07",5500.0,5580.0,5480.0,5550.0,17800],["2023-03-08",5300.0,5580.0,5300.0,5580.0,11800],["2023-03-09",5600.0,5900.0,5500.0,5780.0,17100],["2023-03-10",5790.0,5800.0,5650.0,5650.0,5400],["2023-03-13",5380.0,5560.0,5380.0,5560.0,13400],["2023-03-14",5550.0,5550.0,5480.0,5500.0,8900],["2023-03-15",5500.0,5680.0,5500.0,5590.0,19100],["2023-03-16",5570.0,5570.0,5460.0,5460.0,20400],["2023-03-17",5350.0,5580.0,5350.0,5420.0,30000],["2023-03-20",5590.0,5590.0,5310.0,5310.0,47000],["2023-03-21",5310.0,5400.0,5310.0,5380.0,4000],["2023-03-22",5400.0,5500.0,5400.0,5410.0,13200],["2023-03-23",5410.0,5430.0,5300.0,5420.0,6900],["2023-03-24",5500.0,5500.0,5400.0,5460.0,4500],["2023-03-27",5500.0,5510.0,5460.0,5490.0,16700],["2023-03-28",5490.0,5510.0,5400.0,5480.0,21600],["2023-03-29",5400.0,5490.0,5400.0,5480.0,14000],["2023-03-30",5450.0,5600.0,5400.0,5520.0,23200],["2023-03-31",5520.0,5600.0,5510.0,5600.0,16200],["2023-04-03",5700.0,5700.0,5500.0,5500.0,41600],["2023-04-04",5500.0,5640.0,5500.0,5600.0,31100],["2023-04-05",5600.0,5640.0,5520.0,5600.0,18800],["2023-04-06",5650.0,5650.0,5540.0,5600.0,58200],["2023-04-07",5500.0,5590.0,5500.0,5580.0,19400],["2023-04-10",5460.0,5680.0,5460.0,5620.0,36300],["2023-04-11",5350.0,5690.0,5350.0,5610.0,9700],["2023-04-12",5600.0,5710.0,5600.0,5670.0,35500],["2023-04-13",5670.0,5670.0,5510.0,5670.0,4400],["2023-04-14",5670.0,5670.0,5520.0,5660.0,33500],["2023-04-17",5660.0,5700.0,5630.0,5630.0,14000],["2023-04-18",5330.0,5600.0,5330.0,5570.0,13500],["2023-04-19",5420.0,5590.0,5420.0,5550.0,7400],["2023-04-20",5410.0,5540.0,5400.0,5530.0,36900],["2023-04-21",5520.0,5590.0,5400.0,5590.0,31300],["2023-04-24",5550.0,5600.0,5460.0,5540.0,26300],["2023-04-25",5540.0,5600.0,5410.0,5490.0,19400],["2023-04-26",5340.0,5490.0,5320.0,5490.0,6100],["2023-04-27",5490.0,5870.0,5490.0,5870.0,204400],["2023-04-28",5880.0,5880.0,5720.0,5800.0,23800],["2023-05-04",5800.0,5930.0,5750.0,5900.0,43200],["2023-05-05",5940.0,5940.0,5700.0,5840.0,14100],["2023-05-08",5900.0,5940.0,5800.0,5800.0,42600],["2023-05-09",5800.0,5900.0,5800.0,5900.0,15400],["2023-05-10",5910.0,5920.0,5820.0,5900.0,20100],["2023-05-11",5950.0,5960.0,5860.0,5900.0,83900],["2023-05-12",5950.0,5950.0,5850.0,5890.0,13200],["2023-05-15",5890.0,5900.0,5830.0,5880.0,20500],["2023-05-16",5880.0,5930.0,5880.0,5900.0,44200],["2023-05-17",5900.0,5930.0,5870.0,5880.0,13700],["2023-05-18",5880.0,5880.0,5780.0,5880.0,30800],["2023-05-19",5880.0,5880.0,5800.0,5800.0,24300],["2023-05-22",5800.0,5910.0,5800.0,5800.0,29000],["2023-05-23",5800.0,5800.0,5610.0,5760.0,22200],["2023-05-24",5720.0,5880.0,5670.0,5670.0,25900],["2023-05-25",5660.0,5800.0,5660.0,5800.0,17400],["2023-05-26",5800.0,5800.0,5700.0,5770.0,19200],["2023-05-29",5760.0,6100.0,5760.0,6000.0,123000],["2023-05-30",6000.0,6060.0,5930.0,5990.0,53800],["2023-05-31",5930.0,6250.0,5930.0,6200.0,212100],["2023-06-01",6200.0,6390.0,6120.0,6190.0,93200],["2023-06-02",6200.0,6200.0,6080.0,6080.0,136100],["2023-06-05",6100.0,6300.0,6100.0,6210.0,120400],["2023-06-06",6210.0,6250.0,6160.0,6200.0,85900],["2023-06-07",6250.0,6250.0,6100.0,6200.0,146100],["2023-06-08",6300.0,6380.0,6250.0,6330.0,216500],["2023-06-09",6300.0,6360.0,6000.0,6240.0,143200],["2023-06-12",6240.0,6240.0,6000.0,6190.0,100600],["2023-06-13",6180.0,6200.0,6120.0,6170.0,133400],["2023-06-14",6290.0,6400.0,6210.0,6230.0,109800],["2023-06-15",6230.0,6650.0,6230.0,6470.0,371100],["2023-06-16",6470.0,6820.0,6450.0,6600.0,315100],["2023-06-19",6400.0,6500.0,6310.0,6310.0,828700],["2023-06-20",6110.0,6490.0,6100.0,6410.0,145800],["2023-06-21",6450.0,6450.0,6250.0,6300.0,809200],["2023-06-22",6360.0,6450.0,6300.0,6320.0,63000],["2023-06-23",6320.0,6340.0,6280.0,6300.0,95600],["2023-06-26",6300.0,6360.0,6230.0,6360.0,64700],["2023-06-27",6360.0,6500.0,6310.0,6400.0,114800],["2023-06-28",6350.0,6400.0,6310.0,6320.0,25000],["2023-06-29",6320.0,6380.0,6280.0,6330.0,84500],["2023-06-30",6330.0,6330.0,6200.0,6200.0,97800],["2023-07-03",6300.0,6300.0,6170.0,6200.0,28500],["2023-07-04",6200.0,6260.0,6180.0,6260.0,45700],["2023-07-05",6150.0,6250.0,6150.0,6220.0,64100],["2023-07-06",6250.0,6250.0,6190.0,6200.0,33000],["2023-07-07",6180.0,6250.0,6160.0,6200.0,38800],["2023-07-10",6200.0,6350.0,6200.0,6260.0,28600],["2023-07-11",6260.0,6310.0,6260.0,6290.0,70800],["2023-07-12",6300.0,6300.0,6210.0,6280.0,67100],["2023-07-13",6280.0,6310.0,6250.0,6270.0,68400],["2023-07-14",6300.0,6400.0,6250.0,6270.0,92100],["2023-07-17",6270.0,6350.0,6270.0,6350.0,68800],["2023-07-18",6310.0,6360.0,6300.0,6310.0,63200],["2023-07-19",6310.0,6450.0,6310.0,6400.0,234200],["2023-07-20",6400.0,6570.0,6400.0,6450.0,142500],["2023-07-21",6600.0,6600.0,6370.0,6400.0,73500],["2023-07-24",6400.0,6410.0,6370.0,6400.0,68300],["2023-07-25",6400.0,6500.0,6310.0,6400.0,89000],["2023-07-26",6400.0,6450.0,6380.0,6380.0,26200],["2023-07-27",6390.0,6450.0,6360.0,6370.0,76400],["2023-07-28",6350.0,6400.0,6350.0,6360.0,84500],["2023-07-31",6490.0,6490.0,6370.0,6460.0,75100],["2023-08-01",6490.0,6490.0,6380.0,6380.0,66400],["2023-08-02",6380.0,6380.0,6290.0,6360.0,123200],["2023-08-03",6390.0,6390.0,6300.0,6300.0,57500],["2023-08-04",6300.0,6350.0,6270.0,6300.0,63300],["2023-08-07",6300.0,6400.0,6300.0,6350.0,79900],["2023-08-08",6400.0,6490.0,6360.0,6390.0,154500],["2023-08-09",6430.0,6510.0,6400.0,6460.0,161800],["2023-08-10",6650.0,6800.0,6600.0,6750.0,498800],["2023-08-11",6750.0,6780.0,6550.0,6700.0,105500],["2023-08-14",6690.0,6800.0,6590.0,6590.0,149600],["2023-08-15",6700.0,6700.0,6570.0,6650.0,42100],["2023-08-16",6550.0,6650.0,6530.0,6600.0,105400],["2023-08-17",6600.0,6600.0,6450.0,6450.0,117800],["2023-08-18",6400.0,6400.0,6000.0,6000.0,180300],["2023-08-21",6020.0,6150.0,5900.0,6000.0,100500],["2023-08-22",6020.0,6020.0,5750.0,5920.0,60200],["2023-08-23",6000.0,6000.0,5880.0,5880.0,97000],["2023-08-24",5880.0,5940.0,5830.0,5870.0,27000],["2023-08-25",6090.0,6090.0,5880.0,5910.0,63300],["2023-08-28",5900.0,6000.0,5900.0,5980.0,31300],["2023-08-29",5980.0,6020.0,5980.0,6020.0,73200],["2023-08-30",6050.0,6050.0,5980.0,5990.0,24700],["2023-08-31",6000.0,6060.0,6000.0,6050.0,59800],["2023-09-05",6080.0,6400.0,6080.0,6320.0,104700],["2023-09-06",6330.0,6380.0,6200.0,6290.0,49500],["2023-09-07",6290.0,6300.0,6200.0,6240.0,91400],["2023-09-08",6240.0,6350.0,6230.0,6250.0,194400],["2023-09-11",6300.0,6390.0,6250.0,6270.0,99800],["2023-09-12",6270.0,6300.0,6200.0,6300.0,47900],["2023-09-13",6380.0,6380.0,6200.0,6220.0,63700],["2023-09-14",6220.0,6230.0,6150.0,6200.0,38300],["2023-09-15",6250.0,6450.0,6200.0,6380.0,206900],["2023-09-18",6370.0,6380.0,6100.0,6280.0,55700],["2023-09-19",6130.0,6280.0,6100.0,6130.0,68400],["2023-09-20",6100.0,6120.0,5990.0,6100.0,314300],["2023-09-21",6100.0,6100.0,6040.0,6040.0,48300],["2023-09-22",6020.0,6020.0,5900.0,6000.0,91000],["2023-09-25",5810.0,5980.0,5770.0,5800.0,48600],["2023-09-26",5800.0,5950.0,5700.0,5760.0,52300],["2023-09-27",5790.0,5880.0,5700.0,5800.0,33900],["2023-09-28",5810.0,5860.0,5800.0,5860.0,21300],["2023-09-29",5890.0,5990.0,5880.0,5980.0,35300],["2023-10-02",5990.0,6000.0,5830.0,5980.0,11200],["2023-10-03",5980.0,5980.0,5710.0,5800.0,30100],["2023-10-04",5800.0,5820.0,5600.0,5820.0,45600],["2023-10-05",5830.0,5830.0,5510.0,5800.0,9800],["2023-10-06",5800.0,5800.0,5550.0,5800.0,32400],["2023-10-09",5700.0,5850.0,5700.0,5850.0,37400],["2023-10-10",5850.0,5900.0,5800.0,5900.0,13700],["2023-10-11",5900.0,5900.0,5770.0,5800.0,34200],["2023-10-12",5810.0,5820.0,5760.0,5820.0,21000],["2023-10-13",5800.0,5900.0,5750.0,5850.0,15200],["2023-10-16",5820.0,6030.0,5820.0,6000.0,89800],["2023-10-17",6020.0,6100.0,5850.0,5990.0,40500],["2023-10-18",5650.0,5950.0,5640.0,5670.0,27700],["2023-10-19",5710.0,5800.0,5600.0,5600.0,38400],["2023-10-20",5600.0,5800.0,5510.0,5780.0,30300],["2023-10-23",5560.0,5780.0,5550.0,5780.0,5000],["2023-10-24",5790.0,5790.0,5720.0,5750.0,25200],["2023-10-25",5710.0,5750.0,5600.0,5600.0,90800],["2023-10-26",5600.0,5600.0,5350.0,5590.0,77200],["2023-10-27",5590.0,5590.0,5260.0,5380.0,62000],["2023-10-30",5380.0,5380.0,5010.0,5300.0,47800],["2023-10-31",5300.0,5310.0,5210.0,5300.0,10200],["2023-11-01",5220.0,5400.0,5200.0,5300.0,38000],["2023-11-02",5210.0,5350.0,5210.0,5350.0,64700],["2023-11-03",5540.0,5540.0,5390.0,5400.0,8200],["2023-11-06",5400.0,5400.0,5290.0,5310.0,84400],["2023-11-07",5300.0,5300.0,5280.0,5280.0,18700],["2023-11-08",5280.0,5370.0,5210.0,5340.0,47200],["2023-11-09",5340.0,5360.0,5170.0,5270.0,168200],["2023-11-10",5250.0,5250.0,5170.0,5190.0,161300],["2023-11-13",5190.0,5220.0,5100.0,5120.0,209700],["2023-11-14",5160.0,5160.0,5080.0,5100.0,144100],["2023-11-15",5100.0,5190.0,5100.0,5140.0,80900],["2023-11-16",5150.0,5150.0,5120.0,5140.0,31900],["2023-11-17",5150.0,5170.0,5110.0,5150.0,50600],["2023-11-20",5080.0,5140.0,5080.0,5110.0,11200],["2023-11-21",5110.0,5210.0,5110.0,5190.0,74800],["2023-11-22",5190.0,5190.0,5150.0,5180.0,21900],["2023-11-23",5180.0,5180.0,5100.0,5130.0,56200],["2023-11-24",5130.0,5140.0,5100.0,5130.0,22600],["2023-11-27",5110.0,5130.0,5090.0,5110.0,15000],["2023-11-28",5210.0,5210.0,5080.0,5100.0,24800],["2023-11-29",5120.0,5200.0,5050.0,5130.0,21100],["2023-11-30",5130.0,5150.0,5050.0,5050.0,37500],["2023-12-01",5050.0,5120.0,5030.0,5070.0,39200],["2023-12-04",5070.0,5120.0,5070.0,5110.0,27200],["2023-12-05",5110.0,5110.0,5070.0,5100.0,18800],["2023-12-06",5120.0,5140.0,5100.0,5110.0,49300],["2023-12-07",5100.0,5140.0,5050.0,5130.0,108900],["2023-12-08",5130.0,5130.0,5080.0,5110.0,32000],["2023-12-11",5150.0,5170.0,5090.0,5140.0,38800],["2023-12-12",5140.0,5140.0,5010.0,5120.0,105100],["2023-12-13",5060.0,5120.0,5060.0,5060.0,48700],["2023-12-14",5090.0,5090.0,5050.0,5050.0,28400],["2023-12-15",5050.0,5090.0,5040.0,5050.0,42700],["2023-12-18",5050.0,5060.0,4780.0,5050.0,43400],["2023-12-19",5020.0,5050.0,4900.0,5030.0,35400],["2023-12-20",5030.0,5040.0,4910.0,4910.0,59200],["2023-12-21",4920.0,5010.0,4920.0,5010.0,18400],["2023-12-22",5010.0,5030.0,4940.0,5010.0,3100],["2023-12-25",5000.0,5040.0,4730.0,4730.0,60100],["2023-12-26",5000.0,5010.0,4730.0,4730.0,59300],["2023-12-27",4800.0,5000.0,4790.0,4790.0,73300],["2023-12-28",4820.0,4920.0,4790.0,4790.0,65900],["2023-12-29",4800.0,4930.0,4800.0,4800.0,73900],["2024-01-02",4800.0,4940.0,4800.0,4820.0,59800],["2024-01-03",4990.0,5120.0,4950.0,5000.0,142400],["2024-01-04",5250.0,5250.0,5080.0,5120.0,213400],["2024-01-05",5120.0,5200.0,5090.0,5180.0,87000],["2024-01-08",5180.0,5180.0,5100.0,5130.0,59600],["2024-01-09",5130.0,5170.0,5020.0,5080.0,25300],["2024-01-10",5050.0,5140.0,5030.0,5090.0,46700],["2024-01-11",5140.0,5140.0,5000.0,5110.0,107800],["2024-01-12",5140.0,5140.0,5010.0,5010.0,42100],["2024-01-15",5020.0,5090.0,5020.0,5030.0,23000],["2024-01-16",5030.0,5070.0,5000.0,5020.0,38100],["2024-01-17",5000.0,5120.0,5000.0,5090.0,47700],["2024-01-18",5100.0,5140.0,5010.0,5060.0,17500],["2024-01-19",5100.0,5100.0,5000.0,5010.0,38000],["2024-01-22",5010.0,5050.0,4960.0,5010.0,50600],["2024-01-23",5100.0,5100.0,5000.0,5000.0,21300],["2024-01-24",5010.0,5070.0,5000.0,5020.0,41900],["2024-01-25",4970.0,5070.0,4970.0,5050.0,24800],["2024-01-26",5050.0,5050.0,5010.0,5010.0,8600],["2024-01-29",5010.0,5070.0,5000.0,5010.0,22400],["2024-01-30",5080.0,5200.0,5000.0,5050.0,25700],["2024-01-31",5040.0,5040.0,5000.0,5000.0,22400],["2024-02-01",5010.0,5100.0,5000.0,5030.0,11600],["2024-02-02",5180.0,5180.0,4700.0,4700.0,60800],["2024-02-05",4730.0,5020.0,4730.0,5020.0,83300],["2024-02-06",5020.0,5180.0,4900.0,4900.0,45800],["2024-02-07",4980.0,5060.0,4980.0,5000.0,14600],["2024-02-15",5000.0,5090.0,5000.0,5010.0,7900],["2024-02-16",5010.0,5030.0,4910.0,5010.0,97900],["2024-02-19",5010.0,5030.0,4970.0,5030.0,24800],["2024-02-20",5030.0,5030.0,4950.0,4990.0,59300],["2024-02-21",4990.0,5030.0,4970.0,5000.0,91000],["2024-02-22",5000.0,5040.0,4990.0,5010.0,68400],["2024-02-23",5010.0,5040.0,4980.0,4990.0,49600],["2024-02-26",4990.0,5000.0,4960.0,4990.0,36400],["2024-02-27",4830.0,5010.0,4830.0,5010.0,73800],["2024-02-28",5070.0,5070.0,4980.0,5020.0,69300],["2024-02-29",5000.0,5010.0,5000.0,5010.0,39200],["2024-03-01",4940.0,5010.0,4940.0,5010.0,31700],["2024-03-04",5010.0,5020.0,4980.0,5020.0,47600],["2024-03-05",5020.0,5030.0,4990.0,5030.0,48900],["2024-03-06",5050.0,5070.0,5010.0,5030.0,43600],["2024-03-07",5080.0,5080.0,5010.0,5030.0,16200],["2024-03-08",5020.0,5020.0,4960.0,5000.0,135600],["2024-03-11",5050.0,5050.0,4970.0,5000.0,21900],["2024-03-12",5000.0,5000.0,4900.0,5000.0,16100],["2024-03-13",4990.0,5010.0,4910.0,4990.0,60300],["2024-03-14",5020.0,5020.0,4970.0,5000.0,44800],["2024-03-15",5000.0,5030.0,4940.0,5000.0,111900],["2024-03-18",5000.0,5000.0,4820.0,4830.0,132100],["2024-03-19",5000.0,5000.0,4830.0,4850.0,124000],["2024-03-20",4920.0,4990.0,4800.0,4820.0,211300],["2024-03-21",4840.0,5000.0,4670.0,4670.0,817300],["2024-03-22",4760.0,4920.0,4700.0,4800.0,486900],["2024-03-25",4800.0,4990.0,4800.0,4860.0,194400],["2024-03-26",4860.0,4900.0,4840.0,4890.0,103300],["2024-03-27",4890.0,4920.0,4850.0,4920.0,70800],["2024-03-28",4920.0,4940.0,4860.0,4860.0,43800],["2024-03-29",4900.0,4930.0,4820.0,4830.0,51900],["2024-04-01",4860.0,4890.0,4820.0,4830.0,101200],["2024-04-02",4850.0,4880.0,4800.0,4820.0,73800],["2024-04-03",4800.0,4870.0,4800.0,4830.0,128500],["2024-04-04",4840.0,4880.0,4810.0,4830.0,27200],["2024-04-05",4810.0,4860.0,4780.0,4840.0,45600],["2024-04-08",4840.0,4840.0,4770.0,4830.0,111100],["2024-04-09",4830.0,4830.0,4720.0,4720.0,83500],["2024-04-10",4720.0,4720.0,4640.0,4660.0,165600],["2024-04-11",4680.0,4680.0,4610.0,4670.0,29800],["2024-04-12",4670.0,4670.0,4610.0,4640.0,114000],["2024-04-15",4640.0,4640.0,4320.0,4320.0,164400],["2024-04-16",4320.0,4330.0,4150.0,4200.0,241700],["2024-04-17",4230.0,4470.0,4190.0,4240.0,54000],["2024-04-19",4240.0,4250.0,4110.0,4210.0,60300],["2024-04-22",4210.0,4220.0,4180.0,4180.0,31300],["2024-04-23",4190.0,4210.0,3980.0,4190.0,27900],["2024-04-24",4180.0,4180.0,4100.0,4100.0,73900],["2024-04-25",4100.0,4150.0,4000.0,4120.0,77700],["2024-04-26",4120.0,4160.0,4120.0,4160.0,40600],["2024-05-02",4160.0,4230.0,4100.0,4150.0,103900],["2024-05-03",4160.0,4160.0,4080.0,4100.0,28800],["2024-05-06",4100.0,4100.0,4030.0,4100.0,105400],["2024-05-07",4060.0,4150.0,4020.0,4070.0,142800],["2024-05-08",4120.0,4300.0,4120.0,4200.0,32100],["2024-05-09",4200.0,4280.0,4130.0,4280.0,35100],["2024-05-10",4280.0,4330.0,4280.0,4320.0,73900],["2024-05-13",4310.0,4350.0,4300.0,4310.0,26000],["2024-05-14",4310.0,4340.0,4200.0,4200.0,96000],["2024-05-15",4290.0,4290.0,4220.0,4260.0,27800],["2024-05-16",4270.0,4280.0,4240.0,4280.0,41700],["2024-05-17",4290.0,4290.0,4260.0,4270.0,71800],["2024-05-20",4390.0,4390.0,4250.0,4290.0,56600],["2024-05-21",4200.0,4330.0,4200.0,4280.0,27800],["2024-05-22",4280.0,4330.0,4280.0,4300.0,63000],["2024-05-23",4210.0,4600.0,4210.0,4600.0,211200],["2024-05-24",4910.0,4910.0,4570.0,4580.0,294600],["2024-05-27",4360.0,4620.0,4360.0,4620.0,107200],["2024-05-28",4550.0,4940.0,4550.0,4940.0,212600],["2024-05-29",5050.0,5050.0,4800.0,4830.0,142000],["2024-05-30",4540.0,4830.0,4540.0,4680.0,85000],["2024-05-31",4670.0,4950.0,4670.0,4700.0,48100],["2024-06-03",4650.0,4840.0,4650.0,4740.0,55400],["2024-06-04",4740.0,4830.0,4720.0,4790.0,76300],["2024-06-05",4800.0,4800.0,4710.0,4790.0,46800],["2024-06-06",4700.0,4820.0,4700.0,4740.0,44400],["2024-06-07",4740.0,4790.0,4700.0,4760.0,23700],["2024-06-10",4770.0,4820.0,4760.0,4790.0,109200],["2024-06-11",4790.0,4880.0,4720.0,4780.0,101500],["2024-06-12",4780.0,4800.0,4700.0,4700.0,73300],["2024-06-13",4710.0,4720.0,4500.0,4700.0,177800],["2024-06-14",4680.0,4800.0,4630.0,4700.0,133300],["2024-06-17",4710.0,4710.0,4650.0,4660.0,43200],["2024-06-18",4660.0,4690.0,4600.0,4660.0,59000],["2024-06-19",4630.0,4640.0,4520.0,4530.0,83100],["2024-06-20",4530.0,4790.0,4500.0,4500.0,197400],["2024-06-21",4510.0,4650.0,4500.0,4630.0,62900],["2024-06-24",4950.0,4950.0,4600.0,4640.0,41700],["2024-06-25",4680.0,4690.0,4510.0,4640.0,9100],["2024-06-26",4500.0,4710.0,4500.0,4650.0,52600],["2024-06-27",4650.0,4700.0,4600.0,4670.0,133900],["2024-06-28",4700.0,4700.0,4600.0,4700.0,52600],["2024-07-01",4700.0,4700.0,4570.0,4650.0,27300],["2024-07-02",4660.0,4660.0,4550.0,4640.0,23900],["2024-07-03",4640.0,4680.0,4600.0,4600.0,61000],["2024-07-04",4600.0,4610.0,4580.0,4600.0,20900],["2024-07-05",4550.0,4610.0,4530.0,4590.0,21700],["2024-07-08",4580.0,4580.0,4520.0,4580.0,13100],["2024-07-09",4540.0,4580.0,4530.0,4580.0,14700],["2024-07-10",4570.0,4680.0,4560.0,4560.0,9500],["2024-07-11",4570.0,4580.0,4520.0,4520.0,19200],["2024-07-12",4510.0,4710.0,4510.0,4690.0,201300],["2024-07-15",4680.0,4680.0,4600.0,4620.0,26700],["2024-07-16",4620.0,4680.0,4560.0,4630.0,18300],["2024-07-17",4570.0,4600.0,4510.0,4600.0,32100],["2024-07-18",4600.0,4600.0,4500.0,4590.0,17400],["2024-07-19",4530.0,4590.0,4530.0,4590.0,24500],["2024-07-22",4500.0,4620.0,4500.0,4580.0,21900],["2024-07-23",4460.0,4560.0,4460.0,4460.0,23800],["2024-07-24",4450.0,4470.0,4370.0,4470.0,8000],["2024-07-25",4550.0,4550.0,4430.0,4500.0,12200],["2024-07-26",4560.0,4580.0,4500.0,4580.0,48600],["2024-07-29",4580.0,4580.0,4500.0,4530.0,8000],["2024-07-30",4500.0,4530.0,4500.0,4500.0,14500],["2024-07-31",4550.0,4580.0,4500.0,4510.0,21000],["2024-08-01",4450.0,4500.0,4440.0,4490.0,26400],["2024-08-02",4480.0,4560.0,4400.0,4480.0,15500],["2024-08-05",4480.0,4480.0,4170.0,4170.0,56500],["2024-08-06",4170.0,4170.0,4080.0,4170.0,24400],["2024-08-07",4150.0,4210.0,4140.0,4190.0,49300],["2024-08-08",4190.0,4250.0,4120.0,4220.0,34700],["2024-08-09",4230.0,4240.0,4200.0,4240.0,13500],["2024-08-12",4230.0,4240.0,4150.0,4190.0,2800],["2024-08-13",4190.0,4200.0,4150.0,4200.0,8500],["2024-08-14",4200.0,4200.0,4160.0,4190.0,3700],["2024-08-15",4190.0,4190.0,4150.0,4190.0,14600],["2024-08-16",4190.0,4240.0,4190.0,4220.0,25100],["2024-08-19",4220.0,4250.0,4190.0,4220.0,25400],["2024-08-20",4220.0,4220.0,4130.0,4180.0,48200],["2024-08-21",4180.0,4200.0,4130.0,4190.0,36900],["2024-08-22",4240.0,4240.0,4160.0,4210.0,21100],["2024-08-23",4210.0,4210.0,4150.0,4200.0,18900],["2024-08-26",4150.0,4200.0,4150.0,4190.0,21300],["2024-08-27",4190.0,4190.0,4130.0,4190.0,56700],["2024-08-28",4190.0,4190.0,4150.0,4180.0,15400],["2024-08-29",4150.0,4180.0,4140.0,4160.0,26400],["2024-08-30",4160.0,4180.0,4140.0,4170.0,11600],["2024-09-04",4170.0,4170.0,4140.0,4150.0,16700],["2024-09-05",4170.0,4170.0,4140.0,4150.0,10300],["2024-09-06",4150.0,4150.0,4120.0,4150.0,20100],["2024-09-09",4150.0,4240.0,4150.0,4180.0,10400],["2024-09-10",4230.0,4230.0,4140.0,4200.0,7800],["2024-09-11",4200.0,4200.0,4140.0,4200.0,5100],["2024-09-12",4200.0,4230.0,4180.0,4190.0,72900],["2024-09-13",4190.0,4190.0,4150.0,4150.0,23000],["2024-09-16",4150.0,4150.0,4130.0,4150.0,10500],["2024-09-17",4150.0,4200.0,4150.0,4180.0,8600],["2024-09-18",4180.0,4190.0,4170.0,4180.0,11100],["2024-09-19",4180.0,4190.0,4140.0,4190.0,15800],["2024-09-20",4190.0,4200.0,4160.0,4200.0,13600],["2024-09-23",4200.0,4200.0,4150.0,4200.0,5300],["2024-09-24",4200.0,4200.0,4130.0,4190.0,39800],["2024-09-25",4200.0,4200.0,4150.0,4190.0,24200],["2024-09-26",4160.0,4180.0,4150.0,4160.0,4500],["2024-09-27",4180.0,4180.0,4150.0,4160.0,15000],["2024-09-30",4160.0,4160.0,4120.0,4160.0,29400],["2024-10-01",4120.0,4160.0,4120.0,4130.0,44000],["2024-10-02",4130.0,4160.0,4100.0,4120.0,32600],["2024-10-03",4150.0,4150.0,4080.0,4100.0,18900],["2024-10-04",4030.0,4100.0,4030.0,4050.0,14900],["2024-10-07",4150.0,4150.0,4050.0,4100.0,6000],["2024-10-08",4100.0,4100.0,4030.0,4090.0,12000],["2024-10-09",4060.0,4060.0,3970.0,4040.0,110900],["2024-10-10",4030.0,4030.0,3960.0,3960.0,67800],["2024-10-11",3960.0,3990.0,3920.0,3950.0,20300],["2024-10-14",4140.0,4140.0,3930.0,3950.0,11400],["2024-10-15",3950.0,3990.0,3860.0,3940.0,7700],["2024-10-16",3930.0,3960.0,3800.0,3890.0,18800],["2024-10-17",3890.0,3890.0,3870.0,3870.0,4100],["2024-10-18",3870.0,3910.0,3870.0,3880.0,5300],["2024-10-21",3870.0,3960.0,3850.0,3850.0,4700],["2024-10-22",3870.0,3880.0,3820.0,3820.0,12600],["2024-10-23",3820.0,3860.0,3820.0,3860.0,12000],["2024-10-24",3800.0,3850.0,3800.0,3820.0,23500],["2024-10-25",3820.0,3850.0,3820.0,3840.0,28200],["2024-10-28",3870.0,3870.0,3840.0,3840.0,1700],["2024-10-29",3800.0,3870.0,3800.0,3870.0,41400],["2024-10-30",3870.0,4140.0,3870.0,4140.0,248000],["2024-10-31",4110.0,4250.0,4100.0,4140.0,69100],["2024-11-01",4140.0,4150.0,4010.0,4130.0,46900],["2024-11-04",4130.0,4130.0,3900.0,3940.0,31900],["2024-11-05",3940.0,4090.0,3910.0,4000.0,42300],["2024-11-06",4000.0,4050.0,3990.0,3990.0,14500],["2024-11-07",3990.0,4040.0,3990.0,4010.0,11100],["2024-11-08",4010.0,4270.0,4010.0,4220.0,221600],["2024-11-11",4220.0,4260.0,4170.0,4230.0,23800],["2024-11-12",4230.0,4230.0,4050.0,4180.0,29200],["2024-11-13",4090.0,4100.0,4080.0,4100.0,13900],["2024-11-14",4100.0,4100.0,4060.0,4060.0,2300],["2024-11-15",4050.0,4090.0,4050.0,4090.0,14700],["2024-11-18",3930.0,4120.0,3930.0,4100.0,11700],["2024-11-19",4100.0,4140.0,4080.0,4140.0,20200],["2024-11-20",3920.0,4080.0,3920.0,4080.0,12100],["2024-11-21",4090.0,4140.0,4050.0,4140.0,17700],["2024-11-22",4110.0,4110.0,4080.0,4090.0,5800],["2024-11-25",4090.0,4100.0,4060.0,4090.0,17100],["2024-11-26",4100.0,4100.0,4070.0,4090.0,11000],["2024-11-27",4090.0,4100.0,4060.0,4090.0,31200],["2024-11-28",4060.0,4100.0,4060.0,4100.0,24400],["2024-11-29",3980.0,4100.0,3980.0,4100.0,5800],["2024-12-02",4010.0,4100.0,4000.0,4090.0,8400],["2024-12-03",4050.0,4090.0,3950.0,4080.0,5500],["2024-12-04",4030.0,4080.0,4000.0,4020.0,12900],["2024-12-05",4090.0,4090.0,3810.0,3810.0,82500],["2024-12-06",3900.0,4000.0,3900.0,3990.0,17800],["2024-12-09",4040.0,4050.0,3990.0,4050.0,27600],["2024-12-10",4050.0,4060.0,4040.0,4050.0,9600],["2024-12-11",4040.0,4050.0,4020.0,4030.0,7800],["2024-12-12",4050.0,4050.0,3960.0,4040.0,5800],["2024-12-13",3990.0,4030.0,3990.0,4010.0,8900],["2024-12-16",3990.0,4030.0,3990.0,4010.0,28300],["2024-12-17",3960.0,4000.0,3960.0,4000.0,20000],["2024-12-18",4000.0,4000.0,3960.0,3980.0,11200],["2024-12-19",4070.0,4070.0,3950.0,4010.0,6200],["2024-12-20",4010.0,4010.0,3920.0,3990.0,1500],["2024-12-23",3990.0,4000.0,3960.0,4000.0,8000],["2024-12-24",3960.0,4000.0,3960.0,4000.0,31200],["2024-12-25",4000.0,4030.0,4000.0,4000.0,37100],["2024-12-26",4000.0,4070.0,3970.0,4070.0,36200],["2024-12-27",4040.0,4040.0,3980.0,4000.0,23000],["2024-12-30",4000.0,4000.0,3910.0,4000.0,36400],["2024-12-31",4000.0,4000.0,3960.0,3960.0,25500],["2025-01-02",4030.0,4030.0,4000.0,4000.0,13500],["2025-01-03",4000.0,4000.0,3900.0,3960.0,23000],["2025-01-06",3900.0,4000.0,3900.0,3960.0,11400],["2025-01-07",3910.0,4000.0,3910.0,3950.0,23200],["2025-01-08",4080.0,4080.0,3950.0,4000.0,18900],["2025-01-09",4000.0,4030.0,3960.0,4000.0,27100],["2025-01-10",4000.0,4000.0,3970.0,3970.0,20100],["2025-01-13",3960.0,4000.0,3960.0,3980.0,12800],["2025-01-14",4000.0,4000.0,3960.0,4000.0,51700],["2025-01-15",4010.0,4010.0,4000.0,4000.0,19500],["2025-01-16",4050.0,4050.0,4050.0,4050.0,800],["2025-01-17",4000.0,4050.0,4000.0,4040.0,1900],["2025-01-20",4040.0,4050.0,3990.0,4050.0,4300],["2025-01-21",4050.0,4050.0,4000.0,4000.0,4200],["2025-01-22",4000.0,4000.0,4000.0,4000.0,10100],["2025-01-23",4000.0,4050.0,3980.0,4050.0,14200],["2025-01-24",3960.0,4050.0,3960.0,4050.0,2500],["2025-02-03",4050.0,4310.0,3810.0,4310.0,61700],["2025-02-04",4260.0,4260.0,4090.0,4170.0,48700],["2025-02-05",4170.0,4200.0,4040.0,4110.0,108000],["2025-02-06",4100.0,4100.0,4030.0,4090.0,33500],["2025-02-07",4080.0,4160.0,4030.0,4160.0,23700],["2025-02-10",4150.0,4150.0,3900.0,4000.0,89100],["2025-02-11",4000.0,4080.0,3950.0,4070.0,21700],["2025-02-12",4230.0,4350.0,4100.0,4100.0,41800],["2025-02-13",4170.0,4170.0,4050.0,4100.0,5600],["2025-02-14",3950.0,4140.0,3950.0,4120.0,32800],["2025-02-17",4120.0,4400.0,4110.0,4400.0,250700],["2025-02-18",4580.0,4700.0,4440.0,4700.0,350000],["2025-02-19",4770.0,5020.0,4770.0,5020.0,262800],["2025-02-20",5200.0,5290.0,5080.0,5170.0,364200],["2025-02-21",5170.0,5200.0,4870.0,5170.0,194600],["2025-02-24",5120.0,5160.0,4950.0,5020.0,197700],["2025-02-25",5030.0,5050.0,4970.0,5030.0,102700],["2025-02-26",5040.0,5070.0,4950.0,5040.0,201100],["2025-02-27",5040.0,5100.0,5000.0,5040.0,110500],["2025-02-28",5040.0,5050.0,4950.0,5050.0,89100],["2025-03-03",5040.0,5060.0,4950.0,5000.0,55100],["2025-03-04",5000.0,5020.0,4900.0,4990.0,199500],["2025-03-05",4990.0,5000.0,4900.0,4910.0,41400],["2025-03-06",4950.0,5030.0,4950.0,5000.0,97500],["2025-03-07",5000.0,5040.0,4970.0,5000.0,27600],["2025-03-10",5010.0,5010.0,4950.0,5010.0,48500],["2025-03-11",5000.0,5010.0,4900.0,5010.0,36500],["2025-03-12",5010.0,5050.0,5000.0,5040.0,92000],["2025-03-13",5040.0,5070.0,5000.0,5000.0,76900],["2025-03-14",5300.0,5300.0,5000.0,5000.0,65900],["2025-03-17",5000.0,5020.0,4970.0,5000.0,21100],["2025-03-18",5090.0,5090.0,5000.0,5030.0,42000],["2025-03-19",5000.0,5100.0,4980.0,5010.0,61000],["2025-03-20",5060.0,5080.0,5000.0,5010.0,42000],["2025-03-21",5030.0,5050.0,4990.0,5010.0,118100],["2025-03-24",5010.0,5010.0,5000.0,5000.0,27300],["2025-03-25",4990.0,5010.0,4980.0,5000.0,24200],["2025-03-26",5000.0,5020.0,4990.0,4990.0,26300],["2025-03-27",4990.0,5020.0,4940.0,4990.0,38200],["2025-03-28",4990.0,5000.0,4980.0,5000.0,50200],["2025-03-31",5000.0,5000.0,4970.0,5000.0,20500],["2025-04-01",5000.0,5030.0,4950.0,5030.0,82200],["2025-04-02",5070.0,5070.0,5000.0,5030.0,62500],["2025-04-03",4950.0,4950.0,4680.0,4680.0,147500],["2025-04-04",4360.0,4650.0,4360.0,4450.0,114700],["2025-04-08",4410.0,4410.0,4140.0,4140.0,200300],["2025-04-09",3960.0,4370.0,3960.0,4200.0,11600],["2025-04-10",4490.0,4490.0,4490.0,4490.0,66100],["2025-04-11",4800.0,4800.0,4600.0,4800.0,69900],["2025-04-14",4800.0,5060.0,4800.0,4950.0,33400],["2025-04-15",4950.0,4950.0,4650.0,4890.0,62600],["2025-04-16",4750.0,4900.0,4750.0,4800.0,47600],["2025-04-17",4790.0,4890.0,4790.0,4890.0,123800],["2025-04-18",4890.0,5010.0,4890.0,5010.0,86700],["2025-04-21",5050.0,5060.0,4990.0,5010.0,129000],["2025-04-22",4920.0,5030.0,4680.0,5000.0,93400],["2025-04-23",5000.0,5000.0,4920.0,4930.0,47900],["2025-04-24",5000.0,5100.0,4950.0,5100.0,274400],["2025-04-25",5100.0,5120.0,5070.0,5120.0,70000],["2025-04-28",5080.0,5120.0,4950.0,5000.0,33000],["2025-04-29",5000.0,5130.0,4900.0,4900.0,67000],["2025-05-05",4860.0,4860.0,4800.0,4800.0,71400],["2025-05-06",5080.0,5080.0,4800.0,4820.0,27400],["2025-05-07",4820.0,4860.0,4820.0,4840.0,19200],["2025-05-08",4840.0,4850.0,4790.0,4850.0,18000],["2025-05-09",4850.0,4850.0,4850.0,4850.0,7300],["2025-05-12",5000.0,5000.0,4570.0,4980.0,57400],["2025-05-13",4950.0,4950.0,4800.0,4810.0,189000],["2025-05-14",4980.0,4980.0,4820.0,4820.0,17700],["2025-05-15",4800.0,4900.0,4800.0,4810.0,35400],["2025-05-16",4820.0,4820.0,4790.0,4800.0,53300],["2025-05-19",4810.0,4810.0,4790.0,4800.0,55300],["2025-05-20",5050.0,5050.0,4900.0,4990.0,65200],["2025-05-21",4920.0,5050.0,4850.0,4900.0,67900],["2025-05-22",4850.0,4950.0,4850.0,4950.0,29300],["2025-05-23",4930.0,5100.0,4930.0,5010.0,109800],["2025-05-26",5050.0,5050.0,4950.0,5020.0,145800],["2025-05-27",5050.0,5050.0,4950.0,5000.0,36800],["2025-05-28",5000.0,5000.0,4940.0,5000.0,48100],["2025-05-29",5000.0,5040.0,4890.0,5000.0,67100],["2025-05-30",5000.0,5050.0,4950.0,4960.0,51100],["2025-06-02",5000.0,5080.0,4980.0,5040.0,150900],["2025-06-03",5200.0,5200.0,5040.0,5050.0,55700],["2025-06-04",5180.0,5400.0,5050.0,5400.0,497800],["2025-06-05",5500.0,5690.0,5350.0,5540.0,545700],["2025-06-06",5500.0,5600.0,5380.0,5520.0,175100],["2025-06-09",5380.0,5460.0,5370.0,5370.0,96900],["2025-06-10",5350.0,5360.0,5050.0,5250.0,112400],["2025-06-11",5270.0,5270.0,5100.0,5250.0,16700],["2025-06-12",5260.0,5260.0,5180.0,5230.0,58700],["2025-06-13",5230.0,5450.0,5230.0,5400.0,153700],["2025-06-16",5500.0,5650.0,5400.0,5560.0,347700],["2025-06-17",5610.0,5610.0,5400.0,5410.0,86700],["2025-06-18",5420.0,5640.0,5410.0,5580.0,289000],["2025-06-19",5600.0,5600.0,5490.0,5490.0,139000],["2025-06-20",5410.0,5600.0,5410.0,5420.0,98800],["2025-06-23",5700.0,5700.0,5500.0,5530.0,117200],["2025-06-24",5580.0,5640.0,5460.0,5540.0,79200],["2025-06-25",5540.0,5540.0,5410.0,5420.0,117000],["2025-06-26",5420.0,5420.0,5310.0,5390.0,55900],["2025-06-27",5390.0,5390.0,5280.0,5380.0,73600],["2025-06-30",5390.0,5400.0,5300.0,5370.0,42000],["2025-07-01",5330.0,5590.0,5220.0,5590.0,88700],["2025-07-02",5590.0,5590.0,5330.0,5330.0,49500],["2025-07-03",5340.0,5400.0,5000.0,5330.0,82700],["2025-07-04",5320.0,5370.0,5100.0,5200.0,146000],["2025-07-07",5000.0,5390.0,5000.0,5360.0,137700],["2025-07-08",5230.0,5360.0,5230.0,5300.0,154000],["2025-07-09",5300.0,5370.0,5260.0,5350.0,104200],["2025-07-10",5350.0,5500.0,5250.0,5360.0,118500],["2025-07-11",5360.0,5360.0,5270.0,5300.0,137200],["2025-07-14",5300.0,5370.0,5250.0,5350.0,40000],["2025-07-15",5490.0,5490.0,5270.0,5400.0,102200],["2025-07-16",5390.0,5390.0,5300.0,5350.0,46800],["2025-07-17",5350.0,5400.0,5260.0,5350.0,49500],["2025-07-18",5330.0,5390.0,5270.0,5350.0,40400],["2025-07-21",5350.0,5390.0,5270.0,5300.0,51900],["2025-07-22",5300.0,5300.0,5250.0,5260.0,79200],["2025-07-23",5230.0,5300.0,5230.0,5240.0,55100],["2025-07-24",5290.0,5290.0,5230.0,5280.0,27300],["2025-07-25",5320.0,5570.0,5320.0,5460.0,219800],["2025-07-28",5550.0,5780.0,5460.0,5750.0,196300],["2025-07-29",5730.0,5750.0,5500.0,5500.0,279400],["2025-07-30",5460.0,5600.0,5450.0,5580.0,64300],["2025-07-31",5580.0,5650.0,5470.0,5500.0,129600],["2025-08-01",5490.0,5490.0,5290.0,5330.0,277500],["2025-08-04",5280.0,5340.0,5200.0,5240.0,135000],["2025-08-05",5230.0,5340.0,5150.0,5330.0,396400],["2025-08-06",5330.0,5330.0,5230.0,5290.0,43800],["2025-08-07",5270.0,5290.0,5170.0,5170.0,341700],["2025-08-08",5180.0,5200.0,5140.0,5200.0,118600],["2025-08-11",5200.0,5240.0,5180.0,5210.0,60000],["2025-08-12",5210.0,5250.0,5170.0,5180.0,109600],["2025-08-13",5190.0,5190.0,5150.0,5160.0,58800],["2025-08-14",5160.0,5200.0,5110.0,5160.0,114400],["2025-08-15",5020.0,5190.0,5020.0,5040.0,65900],["2025-08-18",5040.0,5040.0,4990.0,5010.0,88200],["2025-08-19",4990.0,5100.0,4990.0,5100.0,72300],["2025-08-20",5190.0,5190.0,5030.0,5050.0,32500],["2025-08-21",5050.0,5070.0,5000.0,5000.0,56300],["2025-08-22",4950.0,5000.0,4700.0,4890.0,181500],["2025-08-25",4890.0,4890.0,4800.0,4870.0,44900],["2025-08-26",4870.0,4900.0,4800.0,4900.0,24400],["2025-08-27",4860.0,4910.0,4850.0,4850.0,46300],["2025-08-28",4900.0,4900.0,4830.0,4850.0,25700],["2025-08-29",5000.0,5000.0,4840.0,4900.0,39900],["2025-09-03",5000.0,5130.0,5000.0,5100.0,146300],["2025-09-04",5100.0,5100.0,5000.0,5070.0,70100],["2025-09-05",5080.0,5080.0,4930.0,5040.0,77100],["2025-09-08",5040.0,5040.0,4990.0,4990.0,21600],["2025-09-09",4990.0,5000.0,4800.0,4850.0,39200],["2025-09-10",5000.0,5080.0,4850.0,4930.0,49500],["2025-09-11",4920.0,4990.0,4850.0,4990.0,28600],["2025-09-12",4950.0,4980.0,4810.0,4970.0,10300],["2025-09-15",4830.0,4950.0,4830.0,4920.0,8900],["2025-09-16",4930.0,4930.0,4870.0,4910.0,54400],["2025-09-17",4910.0,4910.0,4860.0,4870.0,43100],["2025-09-18",4870.0,4890.0,4860.0,4880.0,4900],["2025-09-19",4890.0,4890.0,4810.0,4830.0,30700],["2025-09-22",4920.0,4920.0,4800.0,4850.0,20800],["2025-09-23",4850.0,4850.0,4820.0,4850.0,17400],["2025-09-24",4820.0,4880.0,4800.0,4880.0,37100],["2025-09-25",4850.0,4870.0,4540.0,4840.0,54200],["2025-09-26",4890.0,4890.0,4820.0,4830.0,14000],["2025-09-29",4800.0,4820.0,4780.0,4780.0,18800],["2025-09-30",4780.0,4790.0,4700.0,4750.0,28000],["2025-10-01",4700.0,4770.0,4700.0,4710.0,15300],["2025-10-02",4710.0,4750.0,4700.0,4720.0,15900],["2025-10-03",4800.0,4800.0,4660.0,4690.0,13900],["2025-10-06",4700.0,4720.0,4660.0,4670.0,35400],["2025-10-07",4690.0,4690.0,4650.0,4690.0,12300],["2025-10-08",4680.0,4700.0,4650.0,4650.0,6700],["2025-10-09",4670.0,4670.0,4600.0,4610.0,17400],["2025-10-10",4610.0,4670.0,4600.0,4660.0,25500],["2025-10-13",4620.0,4620.0,4550.0,4610.0,31900],["2025-10-14",4450.0,4650.0,4450.0,4540.0,56700],["2025-10-15",4600.0,4600.0,4520.0,4540.0,9900],["2025-10-16",4540.0,4550.0,4480.0,4510.0,39300],["2025-10-17",4500.0,4500.0,4470.0,4490.0,59000],["2025-10-20",4490.0,4490.0,4430.0,4490.0,41100],["2025-10-21",4420.0,4500.0,4420.0,4500.0,14900],["2025-10-22",4500.0,4500.0,4430.0,4500.0,22000],["2025-10-23",4500.0,4500.0,4430.0,4500.0,26800],["2025-10-24",4440.0,4440.0,4420.0,4440.0,6100],["2025-10-27",4430.0,4430.0,4360.0,4380.0,14100],["2025-10-28",4380.0,4410.0,4080.0,4370.0,56700],["2025-10-29",4360.0,4500.0,4340.0,4470.0,49100],["2025-10-30",4470.0,4470.0,4410.0,4450.0,9700],["2025-10-31",4460.0,4760.0,4460.0,4760.0,124100],["2025-11-03",4800.0,4990.0,4800.0,4950.0,119900],["2025-11-04",4950.0,4950.0,4810.0,4950.0,64300],["2025-11-05",4890.0,4980.0,4890.0,4900.0,96600],["2025-11-06",4660.0,4930.0,4660.0,4920.0,38500],["2025-11-07",4870.0,4920.0,4860.0,4900.0,28800],["2025-11-10",4900.0,4910.0,4800.0,4900.0,18000],["2025-11-11",4900.0,4940.0,4850.0,4900.0,14500],["2025-11-12",4770.0,4900.0,4770.0,4900.0,21000],["2025-11-13",4820.0,4880.0,4810.0,4820.0,8900],["2025-11-14",4830.0,4860.0,4820.0,4820.0,27900],["2025-11-17",4600.0,4940.0,4590.0,4940.0,74600],["2025-11-18",4970.0,4970.0,4810.0,4810.0,15800],["2025-11-19",4810.0,4830.0,4680.0,4800.0,49400],["2025-11-20",4800.0,4800.0,4700.0,4800.0,32900],["2025-11-21",4800.0,4800.0,4690.0,4800.0,35400],["2025-11-24",4700.0,4800.0,4700.0,4800.0,11700],["2025-11-25",4780.0,4800.0,4700.0,4790.0,12900],["2025-11-26",4790.0,4800.0,4460.0,4700.0,151300],["2025-11-27",4700.0,4750.0,4700.0,4750.0,10400],["2025-11-28",4750.0,4750.0,4660.0,4700.0,12800],["2025-12-01",4700.0,4700.0,4600.0,4690.0,8300],["2025-12-02",4500.0,4700.0,4500.0,4690.0,34100],["2025-12-03",4690.0,4700.0,4600.0,4700.0,25100],["2025-12-04",4680.0,4700.0,4680.0,4700.0,17300],["2025-12-05",4600.0,4700.0,4600.0,4680.0,8400],["2025-12-08",4560.0,4700.0,4560.0,4700.0,12300],["2025-12-09",4700.0,4700.0,4600.0,4680.0,11700],["2025-12-10",4680.0,4700.0,4620.0,4700.0,4000],["2025-12-11",4690.0,4690.0,4660.0,4680.0,38500],["2025-12-12",4710.0,4710.0,4620.0,4680.0,49500],["2025-12-15",4680.0,4800.0,4500.0,4700.0,41400],["2025-12-16",4590.0,4680.0,4530.0,4680.0,7100],["2025-12-17",4680.0,4680.0,4600.0,4670.0,4900],["2025-12-18",4560.0,4700.0,4560.0,4680.0,21300],["2025-12-19",4680.0,4680.0,4620.0,4680.0,5200],["2025-12-22",4680.0,4750.0,4670.0,4710.0,14400],["2025-12-23",4710.0,4710.0,4700.0,4700.0,1100],["2025-12-24",4680.0,4690.0,4630.0,4690.0,6200],["2025-12-25",4690.0,4710.0,4620.0,4690.0,28600],["2025-12-26",4690.0,4690.0,4580.0,4680.0,17600],["2025-12-29",4680.0,4710.0,4660.0,4690.0,15800],["2025-12-30",4630.0,4690.0,4550.0,4690.0,19600],["2025-12-31",4690.0,4690.0,4500.0,4690.0,59700],["2026-01-05",4560.0,5000.0,4550.0,4830.0,41200],["2026-01-06",5010.0,5010.0,4830.0,4850.0,92200],["2026-01-07",4850.0,5010.0,4850.0,5000.0,90400],["2026-01-08",5010.0,5010.0,4800.0,4800.0,20500],["2026-01-09",4800.0,4850.0,4710.0,4850.0,32700],["2026-01-12",4850.0,4940.0,4550.0,4940.0,15500],["2026-01-13",4720.0,4910.0,4720.0,4890.0,11500],["2026-01-14",4890.0,5050.0,4880.0,4970.0,66600],["2026-01-15",4970.0,4970.0,4850.0,4850.0,30800],["2026-01-16",4850.0,5000.0,4850.0,4860.0,55300],["2026-01-19",4860.0,4870.0,4850.0,4850.0,1200],["2026-01-20",4860.0,4860.0,4750.0,4770.0,9900],["2026-01-21",4800.0,4850.0,4600.0,4650.0,58800],["2026-01-22",4650.0,4900.0,4650.0,4690.0,34200],["2026-01-23",4690.0,4900.0,4690.0,4860.0,21300],["2026-01-26",4850.0,4900.0,4780.0,4860.0,27600],["2026-01-27",4850.0,4890.0,4620.0,4840.0,3400],["2026-01-28",4840.0,4870.0,4690.0,4860.0,24000],["2026-01-29",4860.0,4860.0,4720.0,4830.0,9400],["2026-01-30",4800.0,4800.0,4700.0,4790.0,22000],["2026-02-02",4900.0,4900.0,4720.0,4770.0,29300],["2026-02-03",4600.0,4850.0,4600.0,4820.0,33100],["2026-02-04",4820.0,4820.0,4740.0,4790.0,12800],["2026-02-05",4800.0,4840.0,4800.0,4840.0,56800],["2026-02-06",4840.0,4900.0,4710.0,4820.0,15100],["2026-02-09",4820.0,4820.0,4700.0,4780.0,900],["2026-02-10",4700.0,4720.0,4700.0,4720.0,10100],["2026-02-11",4720.0,4800.0,4600.0,4790.0,24900],["2026-02-12",4790.0,4800.0,4700.0,4790.0,1400],["2026-02-13",4790.0,4790.0,4660.0,4710.0,11800],["2026-02-23",4710.0,4790.0,4670.0,4790.0,16300],["2026-02-24",4790.0,4790.0,4630.0,4710.0,24900],["2026-02-25",4710.0,4820.0,4710.0,4720.0,23000],["2026-02-26",4880.0,4880.0,4770.0,4820.0,45100],["2026-02-27",4860.0,5020.0,4830.0,5020.0,315800],["2026-03-02",5110.0,5370.0,5110.0,5370.0,651500],["2026-03-03",5700.0,5730.0,5400.0,5690.0,875700],["2026-03-04",5700.0,5730.0,5300.0,5300.0,358400],["2026-03-05",5300.0,5300.0,5000.0,5040.0,162200],["2026-03-06",5230.0,5230.0,4900.0,4900.0,122600],["2026-03-09",5230.0,5240.0,4780.0,4900.0,563400],["2026-03-10",4900.0,5000.0,4850.0,4860.0,103400],["2026-03-11",4860.0,5050.0,4830.0,4990.0,130200],["2026-03-12",5000.0,5000.0,4900.0,4900.0,117000],["2026-03-13",4900.0,5190.0,4900.0,5000.0,120900],["2026-03-16",4900.0,5050.0,4900.0,5050.0,93600],["2026-03-17",4940.0,5050.0,4940.0,5000.0,38900],["2026-03-18",4960.0,5000.0,4940.0,5000.0,68900],["2026-03-19",4910.0,5000.0,4890.0,4950.0,93500],["2026-03-20",4950.0,4950.0,4880.0,4900.0,66700],["2026-03-23",4900.0,4920.0,4730.0,4920.0,54000],["2026-03-24",4860.0,4950.0,4860.0,4930.0,35900],["2026-03-25",4920.0,4930.0,4880.0,4900.0,42900],["2026-03-26",4940.0,4940.0,4860.0,4880.0,44400],["2026-03-27",4880.0,4900.0,4850.0,4890.0,67800],["2026-03-30",4760.0,4980.0,4760.0,4910.0,18900],["2026-03-31",4920.0,4950.0,4890.0,4890.0,16800],["2026-04-01",4890.0,4920.0,4890.0,4910.0,152300],["2026-04-02",4950.0,5100.0,4800.0,5040.0,192500],["2026-04-03",5050.0,5240.0,5050.0,5150.0,185400],["2026-04-06",5150.0,5280.0,5140.0,5220.0,198000],["2026-04-07",5220.0,5580.0,5220.0,5580.0,493700],["2026-04-08",5800.0,5970.0,5700.0,5970.0,641200],["2026-04-09",6120.0,6200.0,6020.0,6060.0,323500],["2026-04-10",5830.0,6150.0,5800.0,6140.0,304100],["2026-04-13",6100.0,6100.0,5950.0,5990.0,137600],["2026-04-14",5990.0,6050.0,5980.0,6000.0,151000],["2026-04-15",5990.0,6000.0,5880.0,5900.0,199900],["2026-04-16",5900.0,5900.0,5510.0,5700.0,166400],["2026-04-17",5730.0,5800.0,5670.0,5770.0,17200],["2026-04-20",5750.0,5870.0,5700.0,5700.0,168300],["2026-04-21",5700.0,5700.0,5630.0,5640.0,54700],["2026-04-22",5540.0,5690.0,5540.0,5570.0,47700],["2026-04-23",5560.0,5600.0,5540.0,5570.0,58100],["2026-04-24",5570.0,5600.0,5500.0,5600.0,71300],["2026-04-28",5600.0,5790.0,5600.0,5750.0,225000],["2026-04-29",5840.0,5840.0,5690.0,5700.0,87400],["2026-05-04",6090.0,6090.0,6090.0,6090.0,184700],["2026-05-05",6510.0,6510.0,6460.0,6510.0,645900],["2026-05-06",6960.0,6960.0,6750.0,6960.0,652500],["2026-05-07",7230.0,7440.0,7010.0,7440.0,737600],["2026-05-08",7680.0,7960.0,7570.0,7960.0,494500],["2026-05-11",8500.0,8510.0,7550.0,7750.0,428400],["2026-05-12",7750.0,7800.0,7400.0,7700.0,207800],["2026-05-13",7600.0,7600.0,7170.0,7300.0,382100],["2026-05-14",7320.0,7690.0,7320.0,7650.0,147700],["2026-05-15",7650.0,7690.0,7310.0,7430.0,124400],["2026-05-18",7400.0,7800.0,7350.0,7660.0,231500],["2026-05-19",7650.0,7980.0,7270.0,7410.0,454300],["2026-05-20",7410.0,7740.0,7210.0,7440.0,179100],["2026-05-21",7320.0,7560.0,7320.0,7470.0,83900],["2026-05-22",7510.0,7510.0,7350.0,7460.0,146800],["2026-05-25",7380.0,7460.0,7270.0,7330.0,99500],["2026-05-26",7390.0,7660.0,7280.0,7660.0,175800],["2026-05-27",7790.0,7790.0,7450.0,7490.0,88400],["2026-05-28",7490.0,7590.0,7100.0,7380.0,391500],["2026-05-29",7400.0,7450.0,7230.0,7380.0,110500],["2026-06-01",7380.0,7500.0,7240.0,7300.0,67600],["2026-06-02",7290.0,7310.0,7260.0,7260.0,44200],["2026-06-03",7260.0,7480.0,7210.0,7480.0,88000],["2026-06-04",7500.0,8000.0,7500.0,8000.0,447400],["2026-06-05",7990.0,7990.0,7710.0,7710.0,69700],["2026-06-08",7710.0,7720.0,7180.0,7260.0,269100],["2026-06-09",7260.0,7380.0,7260.0,7300.0,36900],["2026-06-10",7450.0,7450.0,7210.0,7400.0,76700],["2026-06-11",7400.0,7400.0,7250.0,7300.0,37900],["2026-06-12",7300.0,7600.0,7300.0,7380.0,50100],["2026-06-15",7370.0,7450.0,7240.0,7250.0,182400],["2026-06-16",7230.0,7490.0,7200.0,7260.0,85000],["2026-06-17",7110.0,7400.0,7110.0,7270.0,164000],["2026-06-18",7270.0,7390.0,7200.0,7290.0,146400],["2026-06-19",7300.0,7380.0,7230.0,7300.0,67000],["2026-06-22",7300.0,7700.0,7300.0,7620.0,229800],["2026-06-23",7620.0,7840.0,7530.0,7690.0,290900],["2026-06-24",7650.0,8050.0,7560.0,7850.0,253800],["2026-06-25",7850.0,7850.0,7550.0,7800.0,351400],["2026-06-26",7550.0,8340.0,7550.0,8330.0,566500],["2026-06-29",8910.0,8910.0,8900.0,8910.0,810600],["2026-06-30",9250.0,9250.0,8800.0,9030.0,284300],["2026-07-01",9030.0,9660.0,9030.0,9580.0,288700],["2026-07-02",9500.0,9670.0,9300.0,9580.0,177500],["2026-07-03",9500.0,9500.0,8910.0,9060.0,446500],["2026-07-06",9080.0,9390.0,8940.0,9060.0,104100],["2026-07-07",9060.0,9390.0,8600.0,9390.0,459900],["2026-07-08",9970.0,9970.0,9020.0,9300.0,143200],["2026-07-09",9400.0,9400.0,9120.0,9200.0,43700],["2026-07-10",9050.0,9470.0,9050.0,9160.0,25800],["2026-07-13",9200.0,9250.0,9000.0,9100.0,263200],["2026-07-14",9300.0,9300.0,8910.0,9240.0,63100],["2026-07-15",9240.0,9480.0,9150.0,9180.0,74400],["2026-07-16",9130.0,9560.0,9130.0,9240.0,66300],["2026-07-17",9240.0,9790.0,9240.0,9330.0,190400],["2026-07-20",9400.0,9560.0,9220.0,9330.0,98000],["2026-07-21",9300.0,9680.0,9300.0,9360.0,122300],["2026-07-22",9400.0,9800.0,9400.0,9630.0,383400],["2026-07-23",9680.0,9800.0,9400.0,9530.0,178600],["2026-07-24",9600.0,10150.0,9530.0,10150.0,863100],["2026-07-27",10500.0,10850.0,10300.0,10850.0,494900],["2026-07-28",11550.0,11600.0,10700.0,11600.0,825200],["2026-07-29",12200.0,12200.0,11500.0,11500.0,405654],["2026-07-30",11200.0,11500.0,10700.0,11150.0,538100],["2026-07-31",11200.0,11900.0,11200.0,11900.0,538200],["2026-08-03",12550.0,12700.0,12000.0,12350.0,423800],["2026-08-04",12650.0,12650.0,11600.0,11600.0,648056],["2026-08-05",11400.0,12350.0,11250.0,11700.0,308599],["2026-08-06",12050.0,12050.0,11700.0,11800.0,88200],["2026-08-07",11950.0,12100.0,11700.0,11950.0,113347],["2026-08-10",12050.0,12200.0,11750.0,11750.0,239200],["2026-08-11",11600.0,11950.0,11300.0,11350.0,258400],["2026-08-12",11350.0,11600.0,11300.0,11500.0,135400],["2026-08-13",11250.0,11700.0,11250.0,11550.0,134000],["2026-08-14",11700.0,11700.0,11350.0,11400.0,129500],["2026-08-17",11350.0,11450.0,10700.0,11400.0,217200],["2026-08-18",11600.0,12150.0,11400.0,12150.0,140800],["2026-08-19",12400.0,13000.0,12350.0,12600.0,295200],["2026-08-20",12800.0,12900.0,12450.0,12600.0,46300],["2026-08-21",12900.0,12900.0,12150.0,12150.0,106700],["2026-08-24",12150.0,12500.0,12050.0,12400.0,159900],["2026-08-25",12350.0,12450.0,12200.0,12450.0,126400],["2026-08-26",12200.0,13300.0,12200.0,13300.0,268100],["2026-08-27",13300.0,14200.0,13300.0,13700.0,265000],["2026-08-28",13800.0,14000.0,13500.0,13800.0,120500],["2026-09-03",14000.0,14400.0,13950.0,14000.0,253200],["2026-09-04",14200.0,14200.0,13500.0,14000.0,77600],["2026-09-07",13950.0,14200.0,13650.0,13950.0,124100],["2026-09-08",13950.0,13950.0,13500.0,13900.0,176400],["2026-09-09",13600.0,13900.0,13300.0,13500.0,220200],["2026-09-10",13200.0,14000.0,13200.0,14000.0,125700],["2026-09-11",14500.0,14700.0,14150.0,14300.0,129300],["2026-09-14",14300.0,15300.0,14300.0,15200.0,292400],["2026-09-15",15000.0,15600.0,15000.0,15500.0,305800],["2026-09-16",15300.0,15950.0,15300.0,15500.0,230200],["2026-09-17",15350.0,15500.0,15250.0,15250.0,191800],["2026-09-18",15450.0,15450.0,14850.0,15150.0,175600],["2026-09-21",15450.0,16200.0,15200.0,16100.0,623700],["2026-09-22",16250.0,17000.0,15700.0,16100.0,220900],["2026-09-23",16000.0,16300.0,15800.0,16150.0,181900],["2026-09-24",16000.0,16500.0,15750.0,16350.0,275100],["2026-09-25",16200.0,16600.0,15900.0,16200.0,159300],["2026-09-28",16200.0,16400.0,15950.0,16300.0,92500],["2026-09-29",16300.0,16300.0,15650.0,16150.0,167300],["2026-09-30",16150.0,16200.0,15800.0,16100.0,109500],["2026-10-01",16600.0,16600.0,15850.0,16200.0,209300],["2026-10-02",16050.0,16500.0,15900.0,16000.0,87700]]}