{"sym":"GMC","index":false,"bars":[["2006-12-22",1709.94,1709.94,1709.94,1709.94,4000],["2006-12-25",1709.94,1793.53,1709.94,1793.53,12700],["2006-12-26",1861.93,1880.93,1861.93,1880.93,6200],["2006-12-27",1956.93,1956.93,1956.93,1956.93,50],["2006-12-28",2051.93,2051.93,2051.93,2051.93,24110],["2006-12-29",2146.92,2146.92,2146.92,2146.92,13030],["2007-01-02",2203.92,2241.92,2203.92,2241.92,9910],["2007-01-03",2241.92,2317.92,2165.92,2317.92,22630],["2007-01-04",2203.92,2203.92,2203.92,2203.92,11200],["2007-01-05",2203.92,2279.92,2108.92,2279.92,7840],["2007-01-08",2279.92,2355.91,2279.92,2279.92,4220],["2007-01-09",2241.92,2241.92,2203.92,2241.92,7150],["2007-01-10",2184.92,2184.92,2146.92,2146.92,1500],["2007-01-11",2127.92,2127.92,2070.92,2089.92,3590],["2007-01-12",2089.92,2089.92,2051.93,2051.93,3500],["2007-01-15",2051.93,2051.93,1956.93,1975.93,5740],["2007-01-16",1975.93,1975.93,1880.93,1880.93,11800],["2007-01-17",1956.93,1956.93,1956.93,1956.93,28250],["2007-01-18",1956.93,2051.93,1956.93,2051.92,2650],["2007-01-19",2146.92,2146.92,2146.92,2146.92,850],["2007-01-22",2241.92,2241.92,2241.92,2241.92,4100],["2007-01-23",2336.91,2336.91,2336.91,2336.91,20800],["2007-01-24",2336.91,2450.91,2336.91,2336.91,39380],["2007-01-25",2222.92,2222.92,2222.92,2222.92,13680],["2007-01-26",2222.92,2241.92,2165.92,2241.92,9100],["2007-01-29",2203.92,2203.92,2184.92,2184.92,9800],["2007-01-30",2108.92,2108.92,2108.92,2108.92,7000],["2007-01-31",2184.92,2184.92,2127.92,2127.93,5900],["2007-02-01",2127.92,2165.92,2108.92,2108.92,9190],["2007-02-02",2203.92,2203.92,2203.92,2203.92,6760],["2007-02-05",2298.92,2298.92,2298.92,2298.92,27400],["2007-02-06",2298.92,2298.92,2203.92,2298.91,19790],["2007-02-07",2260.92,2260.92,2222.92,2260.92,16820],["2007-02-08",2260.92,2260.92,2165.92,2165.92,20650],["2007-02-09",2165.92,2165.92,2089.92,2127.93,17940],["2007-02-12",2127.92,2203.92,2070.92,2203.92,26450],["2007-02-13",2241.92,2260.92,2241.92,2241.92,11150],["2007-02-14",2241.92,2260.92,2241.92,2260.92,8170],["2007-02-15",2317.92,2355.91,2317.92,2355.91,11240],["2007-02-26",2431.91,2469.91,2431.91,2469.91,29940],["2007-02-27",2545.91,2583.91,2545.91,2583.9,20560],["2007-02-28",2697.9,2697.9,2697.9,2697.9,40640],["2007-03-01",2583.91,2583.91,2583.91,2583.91,11330],["2007-03-02",2583.91,2583.91,2507.91,2583.9,21750],["2007-03-05",2659.9,2697.9,2659.9,2697.9,22380],["2007-03-06",2830.9,2830.9,2830.9,2830.9,29840],["2007-03-07",2963.89,2963.89,2963.89,2963.89,18220],["2007-03-08",3096.89,3096.89,3096.89,3096.89,11470],["2007-03-09",3248.88,3248.88,3248.88,3248.88,43630],["2007-03-12",3343.88,3381.88,3343.88,3343.88,52260],["2007-03-13",3229.88,3229.88,3191.88,3191.88,7040],["2007-03-14",3039.89,3039.89,3039.89,3039.89,4450],["2007-03-15",2887.89,2887.89,2887.89,2887.89,4450],["2007-03-16",2887.89,2887.89,2754.9,2887.89,40380],["2007-03-19",3020.89,3020.89,3020.89,3020.89,29490],["2007-03-20",3020.89,3020.89,2906.89,2906.9,11600],["2007-03-21",2906.89,2906.89,2811.9,2811.9,12520],["2007-03-22",2811.9,2811.9,2697.9,2773.9,17910],["2007-03-23",2735.9,2735.9,2640.9,2735.9,8110],["2007-03-26",2735.9,2735.9,2602.91,2602.91,12130],["2007-03-27",2507.91,2507.91,2488.91,2488.91,6430],["2007-03-28",2374.91,2374.91,2374.91,2374.91,13290],["2007-03-29",2488.91,2488.91,2488.91,2488.91,3250],["2007-03-30",2583.91,2602.91,2583.91,2602.9,11060],["2007-04-02",2488.91,2602.91,2488.91,2488.91,7680],["2007-04-03",2412.91,2412.91,2393.91,2412.91,5470],["2007-04-04",2412.91,2526.91,2412.91,2526.91,10300],["2007-04-05",2545.91,2583.91,2545.91,2564.91,19040],["2007-04-06",2469.91,2564.91,2469.91,2469.91,6730],["2007-04-09",2469.91,2469.91,2412.91,2469.91,4160],["2007-04-10",2431.91,2469.91,2431.91,2431.91,9080],["2007-04-11",2317.92,2431.91,2317.92,2317.92,11920],["2007-04-12",2317.92,2355.91,2317.92,2317.92,11230],["2007-04-13",2317.92,2355.91,2317.92,2355.91,6700],["2007-04-16",2279.92,2355.91,2279.92,2279.92,8000],["2007-04-17",2222.92,2222.92,2203.92,2222.92,6660],["2007-04-18",2222.92,2317.92,2184.92,2317.92,2450],["2007-04-19",2317.92,2355.91,2317.92,2317.92,15270],["2007-04-20",2203.92,2203.92,2203.92,2203.92,6370],["2007-04-23",2108.92,2108.92,2108.92,2108.92,7450],["2007-04-24",2013.93,2013.93,2013.93,2013.93,8200],["2007-04-25",2013.93,2013.93,1937.93,2013.93,7880],["2007-05-02",2013.93,2013.93,2013.93,2013.93,7920],["2007-05-03",2013.93,2070.92,2013.93,2070.92,4020],["2007-05-04",2051.93,2051.93,2013.93,2051.92,2700],["2007-05-07",2051.93,2070.92,2051.93,2070.92,6130],["2007-05-08",2070.92,2089.92,2070.92,2070.93,11500],["2007-05-09",2070.92,2089.92,2070.92,2089.92,5660],["2007-05-10",2089.92,2089.92,2089.92,2089.92,2600],["2007-05-11",2070.92,2146.92,2051.93,2070.93,4700],["2007-05-14",2165.92,2165.92,2165.92,2165.92,8660],["2007-05-15",2260.92,2260.92,2260.92,2260.92,5860],["2007-05-16",2260.92,2355.91,2260.92,2260.92,24670],["2007-05-17",2260.92,2317.92,2260.92,2317.92,14050],["2007-05-18",2317.92,2317.92,2317.92,2317.92,7550],["2007-05-21",2317.92,2374.91,2317.92,2374.91,10000],["2007-05-22",2450.91,2488.91,2450.91,2488.91,23660],["2007-05-23",2488.91,2488.91,2488.91,2488.91,13580],["2007-05-24",2393.91,2412.91,2393.91,2393.91,5000],["2007-05-25",2393.91,2393.91,2317.92,2393.91,5240],["2007-05-28",2431.91,2488.91,2431.91,2469.91,12750],["2007-05-29",2412.91,2469.91,2412.91,2412.91,8900],["2007-05-30",2393.91,2431.91,2393.91,2393.91,8480],["2007-05-31",2393.91,2412.91,2298.92,2412.91,9840],["2007-06-01",2526.91,2526.91,2526.91,2526.91,34050],["2007-06-04",2640.9,2640.9,2640.9,2640.9,64070],["2007-06-05",2754.9,2754.9,2754.9,2754.9,41200],["2007-06-06",2773.9,2849.9,2773.9,2773.9,50000],["2007-06-07",2735.9,2735.9,2678.9,2735.9,30630],["2007-06-08",2735.9,2735.9,2697.9,2697.9,41870],["2007-06-11",2697.9,2773.9,2621.9,2678.9,49450],["2007-06-12",2678.9,2678.9,2659.9,2659.9,31650],["2007-06-13",2659.9,2659.9,2602.91,2640.9,29000],["2007-06-14",2602.91,2602.91,2583.91,2583.91,24480],["2007-06-15",2583.91,2583.91,2488.91,2488.91,19010],["2007-06-18",2526.91,2583.91,2526.91,2526.91,62990],["2007-06-19",2545.91,2545.91,2545.91,2545.91,28960],["2007-06-20",2653.12,2653.12,2571.06,2576.53,19710],["2007-06-21",2625.76,2653.12,2625.76,2625.77,13520],["2007-06-22",2625.76,2625.76,2625.76,2625.76,16830],["2007-06-25",2571.06,2571.06,2494.48,2494.48,12460],["2007-06-26",2417.89,2417.89,2417.89,2417.89,6800],["2007-06-27",2516.36,2516.36,2516.36,2516.36,12550],["2007-06-28",2516.36,2516.36,2461.65,2461.66,3370],["2007-06-29",2406.95,2406.95,2379.6,2379.6,10520],["2007-07-02",2297.54,2297.54,2264.72,2264.72,17930],["2007-07-03",2188.14,2188.14,2155.31,2188.14,9200],["2007-07-04",2215.49,2297.54,2215.49,2297.54,7000],["2007-07-05",2297.54,2324.9,2297.54,2324.9,4350],["2007-07-06",2324.9,2352.25,2324.9,2352.25,10460],["2007-07-09",2467.12,2467.12,2467.12,2467.12,16180],["2007-07-10",2587.47,2587.47,2587.47,2587.47,5660],["2007-07-11",2713.29,2713.29,2713.29,2713.29,5240],["2007-07-12",2844.58,2844.58,2844.58,2844.58,96200],["2007-07-13",2844.58,2981.34,2844.58,2981.34,119800],["2007-07-16",3008.69,3118.1,3008.69,3118.1,95470],["2007-07-17",3118.1,3227.5,3008.69,3008.69,96810],["2007-07-18",2899.28,2899.28,2899.28,2899.28,59530],["2007-07-19",2789.87,2789.87,2762.52,2762.52,62790],["2007-07-20",2899.28,2899.28,2899.28,2899.28,17720],["2007-07-23",2899.28,2953.98,2899.28,2926.63,42090],["2007-07-24",2926.63,2953.98,2844.58,2953.98,47650],["2007-07-25",2926.63,2926.63,2844.58,2844.58,14150],["2007-07-26",2817.23,2817.23,2762.52,2762.52,15980],["2007-07-27",2735.17,2735.17,2625.76,2735.17,9900],["2007-07-30",2735.17,2735.17,2735.17,2735.17,5720],["2007-07-31",2735.17,2735.17,2625.76,2625.77,10800],["2007-08-01",2680.47,2735.17,2680.47,2680.47,27820],["2007-08-02",2680.47,2680.47,2571.06,2571.06,25200],["2007-08-03",2669.53,2680.47,2625.76,2680.47,44980],["2007-08-06",2789.87,2789.87,2789.87,2789.87,32960],["2007-08-07",2926.63,2926.63,2871.93,2871.93,63510],["2007-08-08",2729.7,2817.23,2729.7,2789.87,9060],["2007-08-09",2735.17,2789.87,2735.17,2789.87,16160],["2007-08-10",2762.52,2762.52,2735.17,2735.17,22360],["2007-08-13",2642.18,2707.82,2642.18,2653.11,19110],["2007-08-14",2653.12,2680.47,2653.12,2653.12,8430],["2007-08-15",2653.12,2664.06,2653.12,2653.12,16030],["2007-08-16",2642.18,2653.12,2642.18,2642.18,6300],["2007-08-17",2571.06,2625.76,2571.06,2609.36,10580],["2007-08-20",2571.06,2598.41,2571.06,2598.41,4750],["2007-08-21",2543.71,2549.18,2532.77,2543.71,9610],["2007-08-22",2571.06,2571.06,2571.06,2571.06,7500],["2007-08-23",2571.06,2598.41,2543.71,2543.71,13520],["2007-08-24",2571.06,2614.82,2571.06,2614.82,6400],["2007-08-27",2598.41,2598.41,2598.41,2598.41,4020],["2007-08-28",2571.06,2625.76,2516.36,2625.76,7960],["2007-08-29",2625.76,2625.76,2571.06,2625.76,4310],["2007-08-30",2625.76,2625.76,2571.06,2625.76,5750],["2007-08-31",2625.76,2653.12,2625.76,2625.77,19760],["2007-09-04",2625.76,2636.71,2625.76,2636.7,19960],["2007-09-05",2735.17,2762.52,2707.82,2762.52,47570],["2007-09-06",2762.52,2789.87,2735.17,2762.52,60950],["2007-09-07",2762.52,2762.52,2735.17,2762.52,17530],["2007-09-10",2762.52,2762.52,2735.17,2762.52,14510],["2007-09-11",2735.17,2735.17,2707.82,2735.17,22310],["2007-09-12",2735.17,2735.17,2707.82,2707.82,7670],["2007-09-13",2735.17,2735.17,2680.47,2680.47,22090],["2007-09-14",2680.47,2707.82,2680.47,2680.47,16840],["2007-09-17",2680.47,2691.41,2680.47,2680.47,7110],["2007-09-18",2680.47,2685.94,2680.47,2680.47,13280],["2007-09-19",2680.47,2789.87,2680.47,2789.87,28450],["2007-09-20",2789.87,2844.58,2789.87,2789.87,61830],["2007-09-21",2789.87,2789.87,2762.52,2762.52,7910],["2007-09-24",2762.52,2762.52,2735.17,2735.17,11850],["2007-09-25",2762.52,2762.52,2735.17,2762.52,33050],["2007-09-26",2762.52,2789.87,2735.17,2735.17,39920],["2007-09-27",2762.52,2789.87,2735.17,2789.87,28110],["2007-09-28",2789.87,2817.23,2762.52,2817.23,48450],["2007-10-01",2953.98,2953.98,2899.28,2953.98,57280],["2007-10-02",3008.69,3008.69,2871.93,2953.99,31270],["2007-10-03",3008.69,3090.74,2953.98,3090.74,126600],["2007-10-04",3227.5,3227.5,3118.1,3227.5,141830],["2007-10-05",3336.91,3336.91,3227.5,3227.5,94520],["2007-10-08",3118.1,3172.8,3118.1,3118.1,49860],["2007-10-09",3118.1,3200.15,3118.1,3200.15,75990],["2007-10-10",3282.21,3282.21,3200.15,3254.86,60660],["2007-10-11",3145.45,3254.85,3145.45,3227.5,61620],["2007-10-12",3336.91,3364.26,3282.21,3364.26,151270],["2007-10-15",3528.37,3528.37,3528.37,3528.37,192730],["2007-10-16",3583.94,3583.94,3445.02,3445.03,129020],["2007-10-17",3445.02,3583.94,3445.02,3583.94,109870],["2007-10-18",3500.59,3500.59,3417.24,3445.03,85060],["2007-10-19",3333.89,3472.81,3306.11,3472.81,60810],["2007-10-22",3389.46,3389.46,3333.89,3333.89,74770],["2007-10-23",3278.33,3306.11,3222.76,3222.76,54890],["2007-10-24",3306.11,3361.68,3306.11,3361.68,50750],["2007-10-25",3528.37,3528.37,3528.37,3528.37,16090],["2007-10-26",3695.07,3695.07,3695.07,3695.07,68720],["2007-10-29",3833.98,3833.98,3695.07,3750.63,259250],["2007-10-30",3667.28,3695.07,3639.5,3639.5,73720],["2007-10-31",3695.07,3695.07,3639.5,3639.5,75110],["2007-11-01",3639.5,3667.28,3583.94,3639.5,68070],["2007-11-02",3556.15,3639.5,3556.15,3611.72,72400],["2007-11-05",3639.5,3667.28,3472.81,3472.81,65550],["2007-11-06",3472.81,3611.72,3472.81,3611.72,35300],["2007-11-07",3472.81,3611.72,3472.81,3528.37,25030],["2007-11-08",3556.15,3556.15,3472.81,3472.81,41620],["2007-11-09",3389.46,3417.24,3333.89,3389.46,34040],["2007-11-12",3333.89,3333.89,3250.55,3250.55,24190],["2007-11-13",3222.76,3222.76,3111.63,3111.63,30650],["2007-11-14",3222.76,3250.55,3222.76,3250.54,22110],["2007-11-15",3222.76,3250.55,3167.2,3250.54,43530],["2007-11-16",3194.98,3278.33,3194.98,3250.54,16560],["2007-11-19",3222.76,3250.55,3222.76,3250.54,9900],["2007-11-20",3194.98,3250.55,3194.98,3222.76,9810],["2007-11-21",3111.63,3167.2,3111.63,3167.2,15930],["2007-11-22",3167.2,3278.33,3167.2,3194.98,20170],["2007-11-23",3167.2,3250.55,3167.2,3167.2,22850],["2007-11-26",3222.76,3250.55,3194.98,3250.54,13740],["2007-11-27",3306.11,3306.11,3222.76,3278.33,26120],["2007-11-28",3278.33,3278.33,3250.55,3250.55,14190],["2007-11-29",3278.33,3278.33,3250.55,3250.55,10880],["2007-11-30",3222.76,3250.55,3222.76,3250.54,10960],["2007-12-03",3306.11,3333.89,3278.33,3333.89,15240],["2007-12-04",3361.68,3389.46,3361.68,3361.68,14040],["2007-12-05",3361.68,3361.68,3306.11,3306.11,6230],["2007-12-06",3306.11,3333.89,3306.11,3306.11,5530],["2007-12-07",3278.33,3306.11,3278.33,3278.33,10310],["2007-12-10",3194.98,3306.11,3194.98,3194.98,23770],["2007-12-11",3194.98,3194.98,3139.42,3139.42,16760],["2007-12-12",3111.63,3167.2,3111.63,3167.2,21850],["2007-12-13",3167.2,3167.2,3111.63,3111.63,12200],["2007-12-14",3028.29,3139.42,3028.29,3056.07,20770],["2007-12-17",3056.07,3056.07,3000.5,3056.07,11200],["2007-12-18",3000.5,3056.07,3000.5,3056.07,11670],["2007-12-19",3056.07,3194.98,3056.07,3194.98,12050],["2007-12-20",3167.2,3194.98,3056.07,3056.07,15170],["2007-12-21",3056.07,3111.63,3056.07,3111.63,11930],["2007-12-24",3083.85,3111.63,3056.07,3056.07,8230],["2007-12-25",3056.07,3111.63,3056.07,3111.63,4940],["2007-12-26",3083.85,3167.2,3083.85,3167.2,10170],["2007-12-27",3139.42,3139.42,3083.85,3111.63,10380],["2007-12-28",3111.63,3111.63,3083.85,3111.63,4900],["2008-01-02",3167.2,3167.2,3083.85,3083.85,6790],["2008-01-03",3083.85,3083.85,3028.29,3028.29,12520],["2008-01-04",3028.29,3028.29,3000.5,3028.29,15340],["2008-01-07",3000.5,3000.5,2917.16,2917.16,10290],["2008-01-08",2917.16,3000.5,2889.37,2889.38,16920],["2008-01-09",2889.37,2889.37,2778.24,2778.24,12760],["2008-01-10",2667.11,2667.11,2639.33,2644.89,20980],["2008-01-11",2639.33,2772.69,2611.55,2689.34,21630],["2008-01-14",2689.34,2689.34,2611.55,2611.55,25540],["2008-01-15",2528.2,2555.99,2483.75,2483.75,35340],["2008-01-16",2605.99,2605.99,2550.43,2605.99,16480],["2008-01-17",2733.79,2733.79,2605.99,2667.11,21480],["2008-01-18",2639.33,2722.68,2639.33,2722.68,11860],["2008-01-21",2722.68,2778.24,2667.11,2667.11,13900],["2008-01-22",2611.55,2639.33,2583.77,2611.55,9860],["2008-01-23",2555.99,2583.77,2500.42,2500.42,17360],["2008-01-24",2605.99,2605.99,2478.19,2478.19,4890],["2008-01-25",2444.86,2583.77,2444.86,2555.98,9710],["2008-01-28",2444.86,2500.42,2433.74,2433.74,26140],["2008-01-29",2433.74,2489.31,2333.73,2489.3,17900],["2008-01-30",2611.55,2611.55,2611.55,2611.55,12960],["2008-01-31",2483.75,2555.99,2483.75,2555.98,11880],["2008-02-01",2667.11,2667.11,2500.42,2583.77,12750],["2008-02-12",2611.55,2639.33,2472.64,2472.64,6920],["2008-02-13",2444.86,2500.42,2417.07,2444.86,10090],["2008-02-14",2500.42,2500.42,2472.64,2472.64,14050],["2008-02-15",2500.42,2500.42,2444.86,2472.64,5500],["2008-02-18",2350.4,2361.51,2350.4,2350.4,8520],["2008-02-19",2233.71,2250.38,2233.71,2250.38,8580],["2008-02-20",2139.25,2250.38,2139.25,2139.25,21770],["2008-02-21",2033.68,2033.68,2033.68,2033.68,9190],["2008-02-22",1944.77,1944.77,1933.66,1933.66,16740],["2008-02-25",1933.66,2028.12,1933.66,2028.12,35870],["2008-02-26",2028.12,2028.12,1928.1,1928.1,40730],["2008-02-27",1916.99,1944.77,1916.99,1916.99,7750],["2008-02-28",1944.77,1955.88,1833.64,1833.64,38900],["2008-02-29",1839.2,1889.21,1783.63,1783.63,24630],["2008-03-03",1828.09,1828.09,1694.73,1694.73,40680],["2008-03-04",1611.38,1666.95,1611.38,1611.38,23150],["2008-03-05",1555.82,1611.38,1533.59,1555.82,30630],["2008-03-06",1633.61,1633.61,1633.61,1633.61,1880],["2008-03-07",1711.4,1711.4,1711.4,1711.4,16040],["2008-03-10",1794.75,1794.75,1794.75,1794.75,41300],["2008-03-11",1711.4,1711.4,1705.84,1705.84,24580],["2008-03-12",1644.72,1728.07,1644.72,1705.84,10700],["2008-03-13",1750.29,1750.29,1666.95,1689.17,9780],["2008-03-14",1689.17,1694.73,1666.95,1689.17,4540],["2008-03-17",1605.83,1616.94,1605.83,1605.83,5790],["2008-03-18",1528.03,1528.03,1528.03,1528.03,37890],["2008-03-19",1478.03,1500.25,1455.8,1455.8,53390],["2008-03-20",1400.24,1444.69,1383.57,1383.57,17620],["2008-03-21",1439.13,1439.13,1316.89,1316.89,13960],["2008-03-24",1255.77,1261.32,1255.77,1255.77,17850],["2008-03-25",1194.65,1255.77,1194.65,1194.65,13450],["2008-03-26",1222.43,1244.65,1222.43,1244.65,7340],["2008-03-27",1255.77,1255.77,1255.77,1255.77,5570],["2008-03-28",1266.88,1266.88,1266.88,1266.88,220],["2008-03-31",1277.99,1277.99,1277.99,1277.99,9010],["2008-04-01",1289.11,1289.11,1289.11,1289.11,10],["2008-04-02",1300.22,1300.22,1300.22,1300.22,1350],["2008-04-03",1311.33,1311.33,1311.33,1311.33,110],["2008-04-04",1322.44,1322.44,1322.44,1322.44,10],["2008-04-07",1344.67,1344.67,1344.67,1344.67,30],["2008-04-08",1366.9,1366.9,1366.9,1366.9,31700],["2008-04-09",1389.12,1389.12,1389.12,1389.12,16450],["2008-04-10",1361.34,1361.34,1361.34,1361.34,5280],["2008-04-11",1339.11,1339.11,1339.11,1339.11,630],["2008-04-16",1316.89,1344.67,1316.89,1316.89,16180],["2008-04-17",1294.66,1339.11,1294.66,1339.11,4160],["2008-04-18",1333.56,1339.11,1316.89,1339.11,1270],["2008-04-21",1333.56,1333.56,1316.89,1316.89,1300],["2008-04-22",1294.18,1294.18,1294.18,1294.18,870],["2008-04-23",1271.48,1271.48,1271.48,1271.48,1730],["2008-04-24",1248.77,1248.77,1248.77,1248.77,5080],["2008-04-25",1226.07,1260.13,1226.07,1226.07,12920],["2008-04-28",1209.04,1248.77,1203.36,1209.04,4240],["2008-04-29",1231.74,1231.74,1231.74,1231.74,10450],["2008-05-05",1254.45,1254.45,1220.39,1220.39,3740],["2008-05-06",1197.69,1220.39,1197.69,1220.39,9980],["2008-05-07",1197.69,1203.36,1197.69,1203.36,13990],["2008-05-08",1180.66,1180.66,1180.66,1180.66,1330],["2008-05-09",1157.95,1157.95,1157.95,1157.95,3200],["2008-05-12",1135.25,1135.25,1135.25,1135.25,9110],["2008-05-13",1112.54,1112.54,1112.54,1112.54,5020],["2008-05-14",1095.51,1095.51,1095.51,1095.51,20],["2008-05-15",1078.49,1078.49,1078.49,1078.49,30],["2008-05-16",1061.46,1095.51,1061.46,1061.46,2160],["2008-05-19",1044.43,1044.43,1044.43,1044.43,2340],["2008-05-20",1027.4,1061.46,1027.4,1044.43,2730],["2008-05-21",1027.4,1027.4,1027.4,1027.4,3400],["2008-05-22",1010.37,1010.37,1010.37,1010.37,16710],["2008-05-23",993.34,993.34,993.34,993.34,3810],["2008-05-26",976.31,976.31,976.31,976.31,1680],["2008-05-30",964.96,964.96,959.28,959.28,440],["2008-06-02",942.26,942.26,942.26,942.26,130],["2008-06-03",925.23,942.26,925.23,925.23,4160],["2008-06-04",908.2,908.2,908.2,908.2,5050],["2008-06-05",891.17,891.17,891.17,891.17,20],["2008-06-06",874.14,874.14,874.14,874.14,2010],["2008-06-09",857.11,874.14,857.11,857.11,5700],["2008-06-10",840.08,851.44,840.08,840.08,5580],["2008-06-11",851.44,851.44,851.44,851.44,7540],["2008-06-12",868.46,868.46,868.46,868.46,490],["2008-06-13",879.82,885.49,879.82,885.49,12510],["2008-06-16",902.52,902.52,902.52,902.52,730],["2008-06-17",919.55,919.55,919.55,919.55,220],["2008-06-18",936.58,936.58,902.52,902.52,53670],["2008-06-19",879.82,908.2,879.82,879.82,15900],["2008-06-20",857.11,857.11,857.11,857.11,6960],["2008-06-23",834.41,879.82,834.41,857.11,29340],["2008-06-24",879.82,879.82,862.79,879.82,8570],["2008-06-25",902.52,902.52,902.52,902.52,3010],["2008-06-26",925.23,925.23,879.82,908.2,8470],["2008-06-27",885.49,919.55,885.49,919.55,13760],["2008-06-30",925.23,936.58,913.87,913.87,5760],["2008-07-01",936.58,936.58,936.58,936.58,5770],["2008-07-02",959.28,959.28,947.93,959.28,11250],["2008-07-03",987.67,987.67,987.67,987.67,7260],["2008-07-04",1016.05,1016.05,1016.05,1016.05,2520],["2008-07-07",1027.4,1027.4,987.67,987.67,10430],["2008-07-08",959.28,959.28,959.28,959.28,5490],["2008-07-09",942.26,953.61,930.9,930.9,15050],["2008-07-10",953.61,953.61,913.87,953.61,13630],["2008-07-11",981.99,981.99,981.99,981.99,12900],["2008-07-14",1010.37,1010.37,1010.37,1010.37,5000],["2008-07-15",1038.75,1038.75,1038.75,1038.75,17430],["2008-07-16",1067.13,1067.13,1010.37,1055.78,14450],["2008-07-17",1084.16,1084.16,1084.16,1084.16,26670],["2008-07-18",1084.16,1084.16,1055.78,1055.78,6950],["2008-07-21",1027.4,1027.4,1027.4,1027.4,60],["2008-07-22",999.02,999.02,999.02,999.02,40],["2008-07-23",970.64,970.64,970.64,970.64,100],["2008-07-24",942.26,942.26,942.26,942.26,6140],["2008-07-25",919.55,919.55,919.55,919.55,800],["2008-07-28",896.85,942.26,896.85,942.25,17160],["2008-07-29",942.26,964.96,919.55,919.55,22070],["2008-07-30",908.2,936.58,908.2,936.58,11040],["2008-07-31",913.87,913.87,913.87,913.87,4850],["2008-08-01",936.58,936.58,936.58,936.58,8420],["2008-08-04",942.26,959.28,936.58,959.28,15930],["2008-08-05",959.28,981.99,942.26,981.99,7620],["2008-08-06",953.61,1010.37,953.61,1004.7,7700],["2008-08-07",976.31,1016.05,976.31,1016.05,6300],["2008-08-08",1021.72,1021.72,1016.05,1021.72,3200],["2008-08-11",1021.72,1050.1,1021.72,1050.1,21320],["2008-08-12",1078.49,1078.49,1033.08,1033.08,17510],["2008-08-13",1044.82,1050.69,1015.47,1015.47,3310],["2008-08-14",1027.21,1044.82,1003.73,1044.81,13460],["2008-08-15",1074.16,1074.16,1074.16,1074.16,14030],["2008-08-18",1126.99,1126.99,1027.21,1126.99,12900],["2008-08-19",1173.95,1173.95,1126.99,1173.95,18460],["2008-08-20",1115.25,1115.25,1115.25,1115.25,5400],["2008-08-21",1068.29,1168.08,1068.29,1168.08,11920],["2008-08-22",1168.08,1168.08,1115.25,1115.25,10510],["2008-08-25",1168.08,1168.08,1168.08,1168.08,10500],["2008-08-26",1220.91,1220.91,1220.91,1220.91,7310],["2008-08-27",1279.61,1279.61,1279.61,1279.61,26710],["2008-08-28",1220.91,1338.3,1220.91,1226.78,23930],["2008-08-29",1185.69,1285.48,1185.69,1285.47,13930],["2008-09-03",1344.17,1344.17,1344.17,1344.17,10080],["2008-09-04",1408.74,1408.74,1397.0,1408.74,21910],["2008-09-05",1467.44,1467.44,1350.04,1408.74,8650],["2008-09-08",1350.04,1350.04,1338.3,1338.3,25840],["2008-09-09",1291.34,1402.87,1291.34,1291.34,9200],["2008-09-10",1350.04,1355.91,1232.65,1355.91,9580],["2008-09-11",1308.95,1338.3,1291.34,1338.3,15800],["2008-09-12",1273.74,1273.74,1273.74,1273.74,1100],["2008-09-15",1215.04,1332.43,1215.04,1332.43,7970],["2008-09-16",1267.87,1385.26,1267.87,1332.43,6670],["2008-09-17",1267.87,1267.87,1267.87,1267.87,1170],["2008-09-18",1209.17,1209.17,1209.17,1209.17,10],["2008-09-19",1150.47,1267.87,1150.47,1267.87,28520],["2008-09-22",1320.69,1326.56,1314.82,1326.56,32080],["2008-09-23",1262.0,1344.17,1262.0,1262.0,10120],["2008-09-24",1220.91,1238.52,1203.3,1203.3,1230],["2008-09-25",1150.47,1262.0,1150.47,1262.0,4850],["2008-09-26",1220.91,1250.26,1203.3,1250.26,13970],["2008-09-29",1191.56,1191.56,1191.56,1191.56,12020],["2008-09-30",1132.86,1132.86,1132.86,1132.86,2750],["2008-10-01",1080.03,1115.25,1080.03,1115.25,13050],["2008-10-02",1085.9,1162.21,1062.42,1062.43,3960],["2008-10-03",1115.25,1115.25,1074.16,1115.25,9520],["2008-10-06",1168.08,1168.08,1115.25,1138.73,20270],["2008-10-07",1091.77,1138.73,1085.9,1085.9,9460],["2008-10-08",1033.08,1121.12,1033.08,1038.94,5990],["2008-10-09",1015.47,1068.29,1015.47,1038.94,8650],["2008-10-10",1015.47,1015.47,991.99,991.99,4850],["2008-10-13",1003.73,1038.95,945.03,945.03,8070],["2008-10-14",991.99,991.99,991.99,991.99,50],["2008-10-15",1038.95,1038.95,1021.34,1021.34,3550],["2008-10-16",974.38,1015.47,974.38,980.25,8180],["2008-10-17",980.25,991.99,968.51,968.51,3020],["2008-10-20",997.86,997.86,921.55,921.55,7000],["2008-10-21",962.64,962.64,939.16,962.64,5840],["2008-10-22",962.64,980.25,933.29,980.25,810],["2008-10-23",933.29,933.29,933.29,933.29,2010],["2008-10-24",892.2,892.2,892.2,892.2,9040],["2008-10-27",856.98,856.98,851.11,851.11,1140],["2008-10-28",810.03,892.2,810.03,892.2,800],["2008-10-29",933.29,933.29,927.42,927.42,2170],["2008-10-30",927.42,939.16,927.42,939.16,6520],["2008-10-31",956.77,956.77,892.2,892.2,340],["2008-11-03",851.11,933.29,851.11,886.33,11530],["2008-11-04",868.72,927.42,868.72,927.42,7890],["2008-11-05",968.51,968.51,968.51,968.51,4530],["2008-11-06",921.55,968.51,921.55,921.55,2080],["2008-11-07",880.46,921.55,880.46,880.47,8850],["2008-11-10",880.46,921.55,880.46,921.55,360],["2008-11-11",921.55,921.55,880.46,880.47,1040],["2008-11-12",886.33,886.33,880.46,880.47,2570],["2008-11-13",880.46,909.81,880.46,909.81,8400],["2008-11-14",933.29,933.29,909.81,927.42,1250],["2008-11-17",892.2,915.68,886.33,915.68,1380],["2008-11-18",874.59,880.46,874.59,874.59,4660],["2008-11-19",851.11,903.94,851.11,903.94,1470],["2008-11-20",880.46,945.03,874.59,945.03,12280],["2008-11-21",903.94,974.38,903.94,939.16,2020],["2008-11-24",920.5,957.82,895.62,957.82,3710],["2008-11-25",988.92,988.92,932.94,932.94,4840],["2008-11-26",964.04,964.04,901.84,901.84,820],["2008-11-27",883.18,945.38,876.96,945.38,3120],["2008-11-28",982.7,982.7,970.26,970.26,410],["2008-12-01",964.04,982.7,964.04,982.7,430],["2008-12-02",982.7,982.7,982.7,982.7,0],["2008-12-03",939.16,939.16,939.16,939.16,2010],["2008-12-04",939.16,939.16,939.16,939.16,0],["2008-12-05",895.62,932.94,895.62,932.94,2840],["2008-12-08",889.4,889.4,889.4,889.4,310],["2008-12-09",845.87,870.74,845.87,870.74,6020],["2008-12-10",839.65,870.74,839.65,870.74,3240],["2008-12-11",839.65,839.65,839.65,839.65,1710],["2008-12-12",808.55,876.96,808.55,876.96,5300],["2008-12-15",852.09,901.84,852.09,901.84,650],["2008-12-16",926.72,926.72,901.84,901.84,3200],["2008-12-17",858.31,895.62,858.31,895.62,2120],["2008-12-18",895.62,895.62,895.62,895.62,0],["2008-12-19",870.74,870.74,870.74,870.74,300],["2008-12-22",827.21,864.52,827.21,864.52,3210],["2008-12-23",827.21,833.43,827.21,827.21,2530],["2008-12-24",796.11,808.55,796.11,808.55,6500],["2008-12-25",820.99,820.99,820.99,820.99,2800],["2008-12-26",820.99,858.31,820.99,858.31,4300],["2008-12-29",883.18,883.18,820.99,820.99,1370],["2008-12-30",858.31,858.31,833.43,858.31,5100],["2008-12-31",883.18,883.18,839.65,883.18,610],["2009-01-02",883.18,883.18,839.65,839.65,2360],["2009-01-05",870.74,870.74,870.74,870.74,100],["2009-01-06",839.65,908.06,839.65,908.06,110],["2009-01-07",864.52,926.72,864.52,926.72,700],["2009-01-08",926.72,926.72,926.72,926.72,2860],["2009-01-09",883.18,883.18,883.18,883.18,390],["2009-01-12",839.65,858.31,839.65,858.31,4960],["2009-01-13",820.99,839.65,820.99,839.65,2300],["2009-01-14",839.65,839.65,814.77,814.77,4000],["2009-01-15",777.45,852.09,777.45,827.21,1300],["2009-01-16",839.65,839.65,839.65,839.65,50],["2009-01-19",864.52,864.52,864.52,864.52,10],["2009-01-20",827.21,827.21,827.21,827.21,510],["2009-01-21",864.52,864.52,827.21,827.21,1810],["2009-01-22",864.52,864.52,864.52,864.52,1170],["2009-01-23",889.4,895.62,870.74,895.62,1350],["2009-02-02",901.84,901.84,901.84,901.84,200],["2009-02-03",901.84,901.84,901.84,901.84,100],["2009-02-04",870.74,901.84,870.74,901.84,1550],["2009-02-05",901.84,901.84,901.84,901.84,0],["2009-02-06",901.84,901.84,901.84,901.84,10],["2009-02-09",858.31,901.84,858.31,901.84,830],["2009-02-10",901.84,901.84,901.84,901.84,0],["2009-02-11",901.84,901.84,901.84,901.84,10],["2009-02-12",870.74,870.74,870.74,870.74,430],["2009-02-13",833.43,901.84,833.43,901.84,1020],["2009-02-16",870.74,870.74,858.31,858.31,2370],["2009-02-17",820.99,839.65,820.99,839.65,2660],["2009-02-18",802.33,870.74,802.33,833.43,1600],["2009-02-19",864.52,864.52,808.55,833.43,2120],["2009-02-20",808.55,808.55,796.11,796.11,14230],["2009-02-23",777.45,777.45,758.79,758.79,13550],["2009-02-24",746.35,752.57,721.47,752.57,2210],["2009-02-25",777.45,777.45,777.45,777.45,640],["2009-02-26",796.11,802.33,746.35,746.35,160],["2009-02-27",783.67,783.67,783.67,783.67,20],["2009-03-02",808.55,820.99,746.35,820.98,1580],["2009-03-03",833.43,833.43,833.43,833.43,400],["2009-03-04",802.33,802.33,802.33,802.33,40],["2009-03-05",814.77,820.99,814.77,820.98,110],["2009-03-06",820.99,845.87,814.77,845.86,5200],["2009-03-09",876.96,876.96,808.55,870.74,4840],["2009-03-10",827.21,895.62,827.21,895.62,540],["2009-03-11",895.62,895.62,852.09,864.52,16520],["2009-03-12",839.65,864.52,839.65,864.52,2200],["2009-03-13",858.31,864.52,839.65,858.31,1050],["2009-03-16",864.52,870.74,864.52,870.74,19760],["2009-03-17",870.74,883.18,870.74,870.74,5890],["2009-03-18",858.31,908.06,858.31,870.74,780],["2009-03-19",901.84,901.84,870.74,870.74,3180],["2009-03-20",839.65,870.74,839.65,870.74,2560],["2009-03-23",864.52,864.52,839.65,864.52,1030],["2009-03-24",895.62,895.62,876.96,889.4,3120],["2009-03-25",845.87,889.4,845.87,870.74,7030],["2009-03-26",858.31,901.84,858.31,870.74,820],["2009-03-27",914.28,914.28,870.74,870.74,13040],["2009-03-30",895.62,895.62,845.87,895.62,3370],["2009-03-31",883.18,939.16,883.18,939.16,27600],["2009-04-01",982.7,982.7,982.7,982.7,35950],["2009-04-02",1026.23,1026.23,1026.23,1026.23,38510],["2009-04-03",1075.99,1075.99,1075.99,1075.99,6410],["2009-04-07",1125.75,1125.75,1125.75,1125.75,6700],["2009-04-08",1181.72,1181.72,1181.72,1181.72,48160],["2009-04-09",1237.7,1237.7,1181.72,1237.7,41460],["2009-04-10",1293.68,1293.68,1293.68,1293.68,1130],["2009-04-13",1355.87,1355.87,1355.87,1355.87,310],["2009-04-14",1418.07,1418.07,1418.07,1418.07,31550],["2009-04-15",1486.48,1486.48,1486.48,1486.48,37090],["2009-04-16",1554.9,1554.9,1554.9,1554.9,10010],["2009-04-17",1629.54,1629.54,1480.27,1623.32,52820],["2009-04-20",1919.61,1919.61,1824.0,1824.0,9380],["2009-04-21",1735.74,1735.74,1735.74,1735.74,1020],["2009-04-22",1816.64,1816.64,1654.84,1765.16,23940],["2009-04-23",1676.9,1853.42,1676.9,1765.16,44440],["2009-04-24",1706.32,1765.16,1676.9,1765.16,26790],["2009-04-27",1824.0,1831.35,1801.93,1831.35,11380],["2009-04-28",1772.51,1838.71,1772.51,1838.71,5540],["2009-04-29",1838.71,1926.97,1831.35,1926.97,19700],["2009-05-04",2022.58,2022.58,2022.58,2022.58,3250],["2009-05-05",2118.19,2118.19,2118.19,2118.19,6150],["2009-05-06",2206.45,2221.16,2132.9,2221.16,56010],["2009-05-07",2331.48,2441.8,2331.48,2441.8,15670],["2009-05-08",2441.8,2441.8,2434.45,2441.8,48180],["2009-05-11",2559.48,2559.48,2559.48,2559.48,15360],["2009-05-12",2684.51,2684.51,2684.51,2684.51,60950],["2009-05-13",2816.9,2816.9,2552.13,2780.12,80580],["2009-05-14",2780.13,2780.13,2780.13,2780.13,18560],["2009-05-15",2912.51,2912.51,2912.51,2912.51,48440],["2009-05-18",3052.25,3052.25,3052.25,3052.25,54960],["2009-05-19",3199.35,3199.35,3052.25,3199.35,237030],["2009-05-20",3044.9,3199.35,3044.9,3125.8,156800],["2009-05-21",3089.03,3125.8,2978.71,2978.71,142110],["2009-05-22",3116.24,3116.24,3116.24,3116.24,6280],["2009-05-25",3269.96,3269.96,3269.96,3269.96,25240],["2009-05-26",3423.67,3423.67,3423.67,3423.67,490],["2009-05-27",3591.36,3591.36,3591.36,3591.36,21690],["2009-05-28",3759.05,3759.05,3493.54,3745.08,180780],["2009-05-29",3577.39,3745.08,3577.39,3577.39,46640],["2009-06-01",3409.7,3479.57,3409.7,3423.67,135840],["2009-06-02",3591.36,3591.36,3465.6,3465.6,68800],["2009-06-03",3297.91,3465.6,3297.91,3297.91,66960],["2009-06-04",3144.19,3353.8,3144.19,3297.91,101230],["2009-06-05",3451.62,3451.62,3437.65,3451.62,100000],["2009-06-08",3619.31,3619.31,3605.34,3619.31,66700],["2009-06-09",3633.29,3633.29,3465.6,3479.57,55210],["2009-06-10",3311.88,3311.88,3311.88,3311.88,30860],["2009-06-11",3158.16,3311.88,3158.16,3200.09,93350],["2009-06-12",3339.83,3339.83,3200.09,3200.09,47560],["2009-06-15",3074.32,3144.19,3046.37,3060.35,36800],["2009-06-16",2920.6,2920.6,2920.6,2920.6,29330],["2009-06-17",2780.86,2850.73,2780.86,2836.76,42000],["2009-06-18",2976.5,2976.5,2948.55,2976.5,19580],["2009-06-19",3116.24,3116.24,3102.27,3116.24,38520],["2009-06-22",3200.09,3214.06,2962.53,3144.19,36700],["2009-06-23",2990.47,3004.45,2990.47,2990.47,13170],["2009-06-24",2878.68,3130.22,2878.68,3130.22,23730],["2009-06-25",3283.93,3283.93,2990.47,3130.22,31090],["2009-06-26",3074.32,3074.32,2976.5,2990.47,12400],["2009-06-29",2878.68,2892.65,2850.73,2850.73,17280],["2009-06-30",2724.96,2724.96,2710.99,2710.99,47910],["2009-07-01",2585.22,2585.22,2585.22,2585.22,4030],["2009-07-02",2459.46,2487.4,2459.46,2459.46,72310],["2009-07-03",2347.66,2347.66,2347.66,2347.66,27120],["2009-07-06",2305.74,2459.46,2305.74,2459.45,67090],["2009-07-07",2571.25,2571.25,2543.3,2571.25,54510],["2009-07-08",2571.25,2571.25,2445.48,2543.3,16900],["2009-07-09",2445.48,2571.25,2445.48,2515.36,18880],["2009-07-10",2459.46,2473.43,2389.58,2389.59,50280],["2009-07-13",2431.51,2431.51,2347.66,2347.66,14860],["2009-07-14",2347.66,2347.66,2235.87,2249.84,30330],["2009-07-15",2249.84,2333.69,2249.84,2319.71,13990],["2009-07-16",2417.53,2431.51,2347.66,2431.51,21660],["2009-07-17",2375.61,2431.51,2361.64,2361.64,18340],["2009-07-20",2260.22,2274.7,2260.22,2260.22,13860],["2009-07-21",2318.17,2318.17,2260.22,2318.17,19410],["2009-07-22",2318.17,2390.61,2318.17,2318.17,24630],["2009-07-23",2318.17,2390.61,2318.17,2390.61,19660],["2009-07-24",2506.52,2506.52,2477.54,2506.52,33340],["2009-07-27",2506.52,2578.96,2506.52,2535.5,30640],["2009-07-28",2434.08,2506.52,2419.59,2448.57,34170],["2009-07-29",2361.64,2448.57,2332.66,2332.66,19480],["2009-07-30",2318.17,2318.17,2245.73,2318.17,24620],["2009-07-31",2419.59,2419.59,2318.17,2347.15,21770],["2009-08-03",2448.57,2448.57,2332.66,2332.66,27280],["2009-08-04",2376.12,2434.08,2376.12,2390.61,19430],["2009-08-05",2390.61,2405.1,2376.12,2405.1,41760],["2009-08-06",2521.01,2521.01,2521.01,2521.01,19160],["2009-08-07",2636.92,2636.92,2636.92,2636.92,61670],["2009-08-10",2767.32,2767.32,2767.32,2767.32,102000],["2009-08-11",2897.71,2897.71,2825.27,2897.71,331310],["2009-08-12",3013.62,3013.62,2839.76,2941.18,129720],["2009-08-13",2897.71,2912.2,2796.29,2796.29,90370],["2009-08-14",2738.34,2796.29,2723.85,2723.85,98820],["2009-08-17",2723.85,2723.85,2636.92,2636.92,59170],["2009-08-18",2607.94,2752.83,2607.94,2694.87,46290],["2009-08-19",2738.34,2825.27,2694.87,2825.27,148390],["2009-08-20",2955.67,2955.67,2955.67,2955.67,146950],["2009-08-21",3100.55,3100.55,2970.16,3100.55,382840],["2009-08-24",3028.11,3187.48,2984.64,3187.48,211620],["2009-08-25",3042.6,3129.53,3028.11,3028.11,108270],["2009-08-26",3028.11,3158.51,2999.13,3028.11,84370],["2009-08-27",3028.11,3100.55,2984.64,3100.55,67090],["2009-08-28",3042.6,3245.44,3042.6,3245.44,277980],["2009-08-31",3332.37,3332.37,3259.93,3303.4,175380],["2009-09-01",3303.39,3317.88,3201.97,3259.93,137170],["2009-09-03",3201.97,3419.3,3201.97,3419.3,472720],["2009-09-04",3578.68,3578.68,3491.74,3549.7,474170],["2009-09-07",3622.14,3723.56,3520.72,3694.59,445360],["2009-09-08",3868.45,3868.45,3868.45,3868.45,116060],["2009-09-09",4056.8,4056.8,4056.8,4056.8,577910],["2009-09-10",4259.64,4259.64,4245.15,4259.64,499620],["2009-09-11",4462.48,4462.48,4201.68,4274.13,593420],["2009-09-14",4346.57,4346.57,4201.68,4303.1,256810],["2009-09-15",4245.15,4274.13,4100.26,4100.27,305170],["2009-09-16",3911.91,4085.78,3897.42,3897.43,239120],["2009-09-17",3911.91,4085.78,3911.91,4085.77,285140],["2009-09-18",4158.22,4288.62,4158.22,4288.62,388010],["2009-09-21",4476.97,4491.46,4476.97,4491.46,336230],["2009-09-22",4491.46,4694.3,4346.57,4491.46,573440],["2009-09-23",4679.81,4679.81,4462.48,4462.48,283420],["2009-09-24",4375.55,4419.01,4245.15,4259.64,241650],["2009-09-25",4259.64,4419.01,4259.64,4419.01,205320],["2009-09-28",4433.5,4447.99,4303.1,4303.1,185350],["2009-09-29",4303.1,4346.57,4201.68,4332.08,193900],["2009-09-30",4534.92,4534.92,4491.46,4534.92,618070],["2009-10-01",4505.94,4520.43,4317.59,4317.59,136190],["2009-10-02",4114.75,4187.2,4114.75,4114.75,183860],["2009-10-05",4201.68,4230.66,3984.36,4114.75,201790],["2009-10-06",4201.68,4201.68,4071.29,4143.73,139220],["2009-10-07",4201.68,4346.57,4201.68,4346.57,173690],["2009-10-08",4447.99,4563.9,4346.57,4563.9,381520],["2009-10-09",4781.23,4781.23,4636.34,4781.22,773190],["2009-10-12",4940.6,5013.04,4781.23,5013.04,420170],["2009-10-13",4998.56,5143.44,4897.14,4911.62,272350],["2009-10-14",4868.16,5143.44,4868.16,5143.44,535950],["2009-10-15",5389.75,5389.75,5389.75,5389.75,204300],["2009-10-16",5389.75,5650.54,5331.79,5650.54,668600],["2009-10-19",5389.75,5578.1,5375.26,5375.26,493150],["2009-10-20",5433.21,5636.05,5331.79,5636.05,454460],["2009-10-21",5578.1,5911.33,5433.21,5766.45,643060],["2009-10-22",5578.1,5751.96,5505.65,5520.15,287330],["2009-10-23",5520.14,5520.14,5244.86,5244.86,280980],["2009-10-26",5027.53,5215.88,4984.07,4984.07,227640],["2009-10-27",4955.09,4955.09,4737.76,4897.14,337040],["2009-10-28",5128.95,5128.95,5114.46,5128.95,264000],["2009-10-29",5215.88,5375.26,5128.95,5375.25,638000],["2009-10-30",5621.56,5621.56,5375.26,5375.26,242220],["2009-11-02",5157.93,5230.37,5114.46,5114.46,111780],["2009-11-03",4955.09,5071.0,4868.16,4868.16,76530],["2009-11-04",4636.34,4824.69,4636.34,4636.34,223230],["2009-11-05",4636.34,4868.16,4549.41,4868.16,215280],["2009-11-06",5085.49,5085.49,4708.78,4708.78,145310],["2009-11-09",4752.25,4752.25,4476.97,4491.46,119740],["2009-11-10",4491.46,4520.43,4274.13,4274.13,329450],["2009-11-11",4274.13,4390.04,4201.68,4390.04,275980],["2009-11-12",4476.97,4607.36,4447.99,4592.88,287290],["2009-11-13",4433.5,4636.34,4433.5,4621.85,137850],["2009-11-16",4621.85,4694.3,4592.88,4621.85,160520],["2009-11-17",4621.85,4636.34,4491.46,4491.46,230830],["2009-11-18",4505.94,4708.78,4419.01,4708.78,226520],["2009-11-19",4708.78,4940.6,4650.83,4781.22,211400],["2009-11-20",4781.23,4882.65,4708.78,4766.74,164600],["2009-11-23",4621.85,4636.34,4534.92,4534.92,176870],["2009-11-24",4534.92,4563.9,4317.59,4346.57,206760],["2009-11-25",4230.66,4346.57,4129.24,4129.24,153660],["2009-11-26",3936.84,3936.84,3936.84,3936.84,69840],["2009-11-27",3744.44,4129.24,3744.44,4070.04,224600],["2009-11-30",4040.44,4144.04,4040.44,4114.44,81130],["2009-12-01",4144.04,4218.04,4114.44,4129.24,128470],["2009-12-02",3996.04,4129.24,3936.84,3936.84,100880],["2009-12-03",3892.44,4025.64,3744.44,3848.04,154270],["2009-12-04",3848.04,4040.44,3848.04,4040.44,277050],["2009-12-07",4173.64,4203.24,4084.84,4144.04,206560],["2009-12-08",4084.84,4144.04,3951.64,4055.24,48970],["2009-12-09",3862.84,3922.04,3862.84,3862.84,145560],["2009-12-10",3907.24,3981.24,3670.44,3670.44,124740],["2009-12-11",3537.24,3655.64,3492.83,3492.84,290450],["2009-12-14",3492.83,3655.64,3448.43,3655.64,124410],["2009-12-15",3655.64,3700.04,3552.04,3552.04,53910],["2009-12-16",3507.63,3507.63,3374.43,3374.43,172000],["2009-12-17",3211.63,3374.43,3211.63,3330.03,130900],["2009-12-18",3433.63,3492.83,3344.83,3492.83,91740],["2009-12-21",3552.04,3655.64,3552.04,3655.64,48750],["2009-12-22",3655.64,3774.04,3596.44,3655.64,132780],["2009-12-23",3581.64,3685.24,3581.64,3655.64,61750],["2009-12-24",3581.64,3833.24,3581.64,3818.44,122940],["2009-12-25",3922.04,3996.04,3877.64,3996.04,216040],["2009-12-28",3996.04,4114.44,3922.04,3966.44,118630],["2009-12-29",4010.84,4129.24,3966.44,4025.64,230050],["2009-12-30",4070.04,4218.04,4025.64,4218.04,219850],["2009-12-31",4336.44,4351.24,4144.04,4188.44,76610],["2010-01-04",4292.04,4395.64,4292.04,4395.64,123090],["2010-01-05",4588.05,4588.05,4321.64,4440.05,269950],["2010-01-06",4440.04,4588.05,4380.84,4440.05,280980],["2010-01-07",4528.85,4662.05,4454.84,4662.04,133090],["2010-01-08",4884.05,4884.05,4440.04,4440.05,244760],["2010-01-11",4514.04,4514.04,4247.64,4440.05,95220],["2010-01-12",4440.04,4440.04,4218.04,4218.04,141060],["2010-01-13",4070.04,4321.64,4010.84,4321.64,216650],["2010-01-14",4218.04,4395.64,4144.04,4188.44,81510],["2010-01-15",4218.04,4218.04,4070.04,4158.84,46810],["2010-01-18",4010.84,4025.64,3951.64,3951.64,157570],["2010-01-19",4114.44,4114.44,3892.44,3996.04,42330],["2010-01-20",4055.24,4055.24,3848.04,3848.04,53610],["2010-01-21",3848.04,3922.04,3655.64,3655.64,83350],["2010-01-22",3552.04,3700.04,3552.04,3640.83,63860],["2010-01-25",3700.04,3818.44,3640.84,3729.64,29030],["2010-01-26",3877.64,3907.24,3877.64,3907.24,59220],["2010-01-27",3907.24,3922.04,3818.44,3818.44,35170],["2010-01-28",3700.04,3774.04,3670.44,3670.44,44310],["2010-01-29",3626.04,3759.24,3626.04,3626.04,61910],["2010-02-01",3626.04,3714.84,3626.04,3640.83,50920],["2010-02-02",3779.68,3795.11,3702.55,3702.55,33220],["2010-02-03",3779.68,3779.68,3687.12,3748.83,49490],["2010-02-04",3764.25,3933.95,3764.25,3933.95,128290],["2010-02-05",3933.95,3995.66,3856.82,3933.96,65630],["2010-02-08",3841.39,3918.53,3825.96,3841.39,28350],["2010-02-09",3841.39,3841.39,3733.4,3733.4,60190],["2010-02-10",3856.82,3856.82,3702.55,3810.54,23080],["2010-02-11",3856.82,3856.82,3856.82,3856.82,14720],["2010-02-12",3856.82,3949.38,3841.39,3887.67,19200],["2010-02-22",3933.95,3949.38,3918.53,3933.96,30640],["2010-02-23",3933.95,3933.95,3795.11,3795.11,21020],["2010-02-24",3717.97,3795.11,3717.97,3779.68,19370],["2010-02-25",3933.95,3933.95,3779.68,3825.96,29970],["2010-02-26",3779.68,3918.53,3779.68,3918.53,21740],["2010-03-01",3918.53,3949.38,3903.1,3933.96,45880],["2010-03-02",3949.38,3949.38,3856.82,3887.67,30080],["2010-03-03",3949.38,3980.24,3887.67,3980.24,53440],["2010-03-04",4011.09,4165.36,4011.09,4041.94,79400],["2010-03-05",3995.66,4242.5,3995.66,4242.5,214400],["2010-03-08",4443.05,4443.05,4427.63,4443.05,111490],["2010-03-09",4535.62,4659.04,4473.91,4643.61,441810],["2010-03-10",4551.05,4720.75,4489.34,4612.75,158450],["2010-03-11",4551.05,4612.75,4412.2,4443.05,143040],["2010-03-12",4473.91,4628.18,4473.91,4520.19,83970],["2010-03-15",4628.18,4659.04,4473.91,4581.9,150320],["2010-03-16",4535.62,4535.62,4365.92,4365.92,107010],["2010-03-17",4319.64,4473.91,4242.5,4242.5,57910],["2010-03-18",4396.77,4396.77,4165.36,4288.78,146110],["2010-03-19",4381.35,4381.35,4288.78,4319.64,73680],["2010-03-22",4257.93,4396.77,4257.93,4257.93,33420],["2010-03-23",4257.93,4319.64,4196.22,4196.22,39460],["2010-03-24",4196.22,4319.64,4196.22,4242.5,59100],["2010-03-25",4165.36,4242.5,4072.8,4088.23,239150],["2010-03-26",4119.08,4165.36,4041.95,4103.65,37010],["2010-03-29",4211.65,4211.65,4011.09,4103.65,52650],["2010-03-30",4088.23,4304.21,4088.23,4304.21,137060],["2010-03-31",4288.78,4304.21,4103.65,4134.51,37930],["2010-04-01",4072.8,4304.21,4041.95,4134.51,31820],["2010-04-02",4134.51,4257.93,4134.51,4242.5,93690],["2010-04-05",4396.77,4396.77,4273.35,4319.64,195500],["2010-04-06",4319.64,4396.77,4257.93,4257.93,79690],["2010-04-07",4304.21,4396.77,4257.93,4288.78,97390],["2010-04-08",4288.78,4350.49,4288.78,4304.21,135720],["2010-04-09",4319.64,4427.63,4288.78,4365.91,189830],["2010-04-12",4335.06,4335.06,4335.06,4335.06,100420],["2010-04-13",4288.78,4381.35,4227.07,4304.21,90280],["2010-04-14",4304.21,4365.92,4196.22,4211.65,99300],["2010-04-15",4211.65,4319.64,4211.65,4257.93,174110],["2010-04-16",4257.93,4396.77,4257.93,4365.91,170770],["2010-04-19",4365.92,4581.9,4365.92,4581.9,448450],["2010-04-20",4628.18,4643.61,4396.77,4473.91,129350],["2010-04-21",4473.91,4551.05,4396.77,4396.77,108910],["2010-04-22",4458.48,4612.75,4412.2,4535.62,229960],["2010-04-26",4535.62,4535.62,4365.92,4365.92,164590],["2010-04-27",4396.77,4427.63,4350.49,4412.2,95990],["2010-04-28",4520.19,4520.19,4365.92,4365.92,128380],["2010-04-29",4365.92,4412.2,4350.49,4412.2,106900],["2010-05-04",4473.91,4473.91,4412.2,4427.62,118250],["2010-05-05",4427.63,4458.48,4396.77,4427.62,184630],["2010-05-06",4412.2,4443.05,4319.64,4396.77,109610],["2010-05-07",4473.91,4612.75,4396.77,4612.75,921950],["2010-05-10",4813.31,4813.31,4427.63,4489.33,229040],["2010-05-11",4473.91,4551.05,4458.48,4473.91,161590],["2010-05-12",4473.91,4473.91,4257.93,4257.93,96140],["2010-05-13",4257.93,4273.35,4057.37,4103.65,277490],["2010-05-14",4149.94,4165.36,4057.37,4149.94,72090],["2010-05-17",4149.94,4149.94,3949.38,3949.38,272050],["2010-05-18",3856.82,3980.24,3856.82,3964.81,110310],["2010-05-19",3887.67,3887.67,3779.68,3795.11,188540],["2010-05-20",3656.26,3856.82,3656.26,3856.82,150640],["2010-05-21",3671.69,3825.96,3671.69,3671.69,260590],["2010-05-24",3748.83,3748.83,3625.41,3748.83,42750],["2010-05-25",3717.97,3779.68,3625.41,3687.12,77490],["2010-05-26",3779.68,3779.68,3671.69,3779.68,24030],["2010-05-27",3779.68,3810.54,3702.55,3810.54,69290],["2010-05-28",3980.24,3980.24,3856.82,3964.81,122750],["2010-05-31",3964.81,3964.81,3856.82,3856.82,31230],["2010-06-01",3748.83,3903.1,3717.97,3872.25,43820],["2010-06-02",3872.25,3903.1,3825.96,3856.82,61960],["2010-06-03",3856.82,3903.1,3856.82,3903.1,33340],["2010-06-04",3872.25,3903.1,3872.25,3903.1,51980],["2010-06-07",3748.83,3779.68,3717.97,3764.25,88950],["2010-06-08",3671.69,3933.95,3671.69,3779.68,9270],["2010-06-09",3779.68,3856.82,3733.4,3748.83,75760],["2010-06-10",3702.55,3764.25,3702.55,3764.25,20940],["2010-06-11",3872.25,3872.25,3748.83,3748.83,33260],["2010-06-14",3733.4,3856.82,3733.4,3841.39,25800],["2010-06-15",3856.82,3856.82,3779.68,3810.54,27850],["2010-06-16",3841.39,3841.39,3779.68,3795.11,98560],["2010-06-17",3779.68,3825.96,3764.25,3825.96,38020],["2010-06-18",3825.96,3825.96,3825.96,3825.96,44950],["2010-06-21",3825.96,3918.53,3825.96,3918.53,55320],["2010-06-22",3887.67,3918.53,3795.11,3795.11,36320],["2010-06-23",3825.96,3825.96,3779.68,3795.11,27990],["2010-06-24",3795.11,3825.96,3795.11,3810.54,26910],["2010-06-25",3733.4,3810.54,3733.4,3748.83,26900],["2010-06-28",3702.55,3825.96,3702.55,3702.55,46410],["2010-06-29",3856.82,3887.67,3702.55,3825.96,113460],["2010-06-30",3702.55,3733.4,3702.55,3717.97,64680],["2010-07-01",3717.97,3733.4,3687.12,3717.97,70400],["2010-07-02",3733.4,3733.4,3687.12,3702.54,16310],["2010-07-05",3779.68,3779.68,3687.12,3702.54,32390],["2010-07-06",3702.55,3717.97,3687.12,3687.12,41280],["2010-07-07",3687.12,3702.55,3687.12,3687.12,58160],["2010-07-08",3687.12,3717.97,3687.12,3687.12,44700],["2010-07-09",3717.97,3717.97,3687.12,3717.97,53540],["2010-07-12",3717.97,3779.68,3702.55,3779.68,20540],["2010-07-13",3903.1,3933.95,3825.96,3933.95,52140],["2010-07-14",3980.24,3980.24,3825.96,3872.25,152500],["2010-07-15",3872.25,3887.67,3841.39,3841.39,23780],["2010-07-16",3856.82,3872.25,3825.96,3841.39,29370],["2010-07-19",3841.39,3887.67,3825.96,3856.82,36110],["2010-07-20",3872.25,3872.25,3795.11,3825.96,39640],["2010-07-21",3841.39,4011.09,3764.25,3903.1,139420],["2010-07-22",3856.82,3856.82,3795.11,3825.96,8500],["2010-07-23",3841.39,3856.82,3779.68,3779.68,14650],["2010-07-26",3779.68,3841.39,3748.83,3779.68,14920],["2010-07-27",3841.39,3856.82,3702.55,3702.55,35370],["2010-07-28",3702.55,3748.83,3548.27,3671.69,43760],["2010-07-29",3702.55,3733.4,3687.12,3687.12,36500],["2010-07-30",3810.54,3810.54,3702.55,3748.83,6780],["2010-08-02",3702.55,3733.4,3687.12,3687.12,18550],["2010-08-03",3687.12,3702.55,3687.12,3687.12,39730],["2010-08-04",3640.84,3702.55,3640.84,3702.54,58190],["2010-08-05",3702.55,3733.4,3625.41,3702.54,9700],["2010-08-06",3702.55,3702.55,3640.84,3702.54,37620],["2010-08-09",3702.55,3702.55,3625.41,3625.41,16500],["2010-08-10",3501.99,3594.55,3455.71,3548.27,59110],["2010-08-11",3609.98,3609.98,3517.42,3579.12,9320],["2010-08-12",3563.7,3609.98,3409.43,3409.43,44550],["2010-08-13",3255.15,3440.28,3255.15,3440.28,24100],["2010-08-16",3548.27,3609.98,3532.85,3579.12,26890],["2010-08-17",3486.56,3579.13,3471.14,3579.12,2920],["2010-08-18",3579.13,3579.13,3471.14,3471.14,11200],["2010-08-19",3548.27,3548.27,3316.86,3471.14,7780],["2010-08-20",3347.72,3424.85,3332.29,3332.29,6610],["2010-08-23",3440.28,3440.28,3239.73,3332.29,21860],["2010-08-24",3332.29,3332.29,3178.02,3178.02,24530],["2010-08-25",3085.45,3178.02,3023.75,3023.75,73470],["2010-08-26",2931.18,3085.45,2931.18,3023.75,66080],["2010-08-27",3023.75,3023.75,2884.9,2946.61,14980],["2010-08-30",3085.45,3085.45,3039.17,3085.45,71540],["2010-08-31",3085.45,3239.73,3023.75,3239.72,40860],["2010-09-01",3239.73,3255.15,3162.59,3239.72,31600],["2010-09-06",3316.86,3394.0,3316.86,3394.0,36360],["2010-09-07",3394.0,3501.99,3255.15,3394.0,47180],["2010-09-08",3316.86,3316.86,3224.3,3270.59,13070],["2010-09-09",3347.72,3394.0,3270.58,3378.57,28420],["2010-09-10",3378.57,3409.43,3224.3,3224.3,22640],["2010-09-13",3224.3,3239.73,3131.74,3208.87,11760],["2010-09-14",3286.01,3286.01,3239.73,3286.01,2230],["2010-09-15",3178.02,3208.87,3147.16,3147.17,28030],["2010-09-16",3208.87,3208.87,3100.88,3162.59,6360],["2010-09-17",3178.02,3316.86,3162.59,3316.86,89740],["2010-09-20",3332.29,3347.72,3239.73,3347.72,15360],["2010-09-21",3224.3,3378.57,3224.3,3255.15,11950],["2010-09-22",3255.15,3347.72,3255.15,3347.72,35650],["2010-09-23",3316.86,3316.86,3239.73,3301.43,22680],["2010-09-24",3301.44,3316.86,3255.15,3316.86,16880],["2010-09-27",3239.73,3316.86,3239.73,3239.73,17820],["2010-09-28",3255.15,3286.01,3239.73,3239.73,12270],["2010-09-29",3239.73,3239.73,3147.16,3147.17,3000],["2010-09-30",3178.02,3178.02,3116.31,3116.31,17010],["2010-10-01",3085.45,3162.59,3085.45,3100.88,11810],["2010-10-04",3039.17,3070.03,3008.32,3023.75,16240],["2010-10-05",2946.61,3039.17,2931.18,3008.32,32620],["2010-10-06",3147.16,3147.16,3008.32,3147.16,15720],["2010-10-07",3162.59,3208.87,3085.45,3085.46,9830],["2010-10-08",3085.45,3116.31,3008.32,3085.46,26070],["2010-10-11",3008.32,3085.45,3008.32,3085.45,9010],["2010-10-12",3100.88,3100.88,3085.45,3100.88,23270],["2010-10-13",3147.16,3147.16,3085.45,3100.88,26200],["2010-10-14",3116.31,3116.31,3085.45,3116.31,1170],["2010-10-15",3085.45,3100.88,3085.45,3085.46,13460],["2010-10-18",3070.03,3116.31,3054.6,3085.46,15360],["2010-10-19",3085.45,3085.45,3054.6,3085.45,4080],["2010-10-20",3039.17,3039.17,2931.18,2931.18,49680],["2010-10-21",2854.05,2946.61,2854.05,2915.75,4120],["2010-10-22",3008.32,3008.32,2838.62,2838.62,17650],["2010-10-25",2854.05,2869.47,2823.19,2869.47,59800],["2010-10-26",2854.05,2992.89,2838.62,2992.89,3580],["2010-10-27",2992.89,2992.89,2884.9,2884.9,7980],["2010-10-28",2962.04,3023.75,2884.9,2915.75,83940],["2010-10-29",2977.46,2977.46,2977.46,2977.46,10],["2010-11-01",2977.46,2977.46,2869.47,2900.33,10150],["2010-11-02",2915.75,2915.75,2869.47,2915.75,13350],["2010-11-03",2915.75,2915.75,2884.9,2915.75,560],["2010-11-04",2792.34,2931.18,2776.91,2931.18,7590],["2010-11-05",2962.04,3008.32,2946.61,2946.61,6420],["2010-11-08",2962.04,2962.04,2915.75,2915.75,15250],["2010-11-09",2931.18,2931.18,2838.62,2915.75,12430],["2010-11-10",2997.2,2997.2,2932.04,2948.33,9480],["2010-11-11",2964.62,2964.62,2964.62,2964.62,100],["2010-11-12",2866.89,2964.62,2818.02,2915.75,5200],["2010-11-15",2915.75,2915.75,2818.02,2818.02,67820],["2010-11-16",2818.02,2818.02,2687.71,2704.0,32040],["2010-11-17",2704.0,2801.73,2687.71,2801.73,256694],["2010-11-18",2899.47,2932.04,2736.57,2915.75,1790],["2010-11-19",2997.2,2997.2,2850.6,2850.6,19000],["2010-11-22",2915.75,2915.75,2769.15,2769.15,610],["2010-11-23",2883.18,2883.18,2883.18,2883.18,30],["2010-11-24",2850.6,2932.04,2850.6,2932.04,4200],["2010-11-25",2980.91,2980.91,2932.04,2932.04,30520],["2010-11-26",3046.07,3046.07,2932.04,2980.91,10870],["2010-11-29",2866.89,2980.91,2866.89,2980.91,7000],["2010-11-30",2980.91,3094.93,2980.91,3029.78,9160],["2010-12-01",2980.91,2980.91,2899.47,2915.75,34990],["2010-12-02",3046.07,3046.07,2948.33,3046.07,192730],["2010-12-03",3192.67,3192.67,3111.22,3192.67,49530],["2010-12-06",3306.69,3339.27,3192.67,3306.7,58100],["2010-12-07",3290.4,3290.4,3192.67,3192.67,23310],["2010-12-08",3078.65,3143.8,3046.07,3046.07,4880],["2010-12-09",3176.38,3176.38,3046.07,3094.93,9000],["2010-12-10",3176.38,3241.54,3029.78,3111.22,50400],["2010-12-13",3257.83,3257.83,3176.38,3257.83,49280],["2010-12-14",3339.27,3339.27,3094.93,3143.8,172180],["2010-12-15",3143.8,3241.54,3143.8,3176.38,24500],["2010-12-16",3078.65,3176.38,3078.65,3078.65,149850],["2010-12-17",3078.65,3160.09,3078.65,3160.09,1620],["2010-12-20",3160.09,3160.09,3078.65,3160.09,208410],["2010-12-21",3094.93,3143.8,3062.36,3127.51,13860],["2010-12-22",3208.96,3225.25,3062.36,3127.51,210480],["2010-12-23",3094.93,3094.93,3029.78,3029.78,5770],["2010-12-24",3160.09,3160.09,3013.49,3094.93,4060],["2010-12-27",3143.8,3143.8,3013.49,3013.49,1030],["2010-12-28",3111.22,3111.22,2980.91,3078.64,8400],["2010-12-29",3160.09,3160.09,2932.04,3078.64,16470],["2010-12-30",3013.49,3078.65,2997.2,3078.64,60],["2010-12-31",3013.49,3046.07,3013.49,3046.07,3460],["2011-01-04",3046.07,3094.93,3046.07,3094.93,5470],["2011-01-05",3062.36,3094.93,3062.36,3094.93,520],["2011-01-06",3013.49,3094.93,2997.2,2997.2,2630],["2011-01-07",3029.78,3029.78,2980.91,2980.91,1120],["2011-01-10",2964.62,2980.91,2932.04,2932.04,4070],["2011-01-11",2932.04,2932.04,2899.47,2899.47,3630],["2011-01-12",2980.91,2980.91,2932.04,2932.04,1400],["2011-01-13",2932.04,2997.2,2932.04,2980.91,700],["2011-01-14",2997.2,2997.2,2980.91,2997.2,4650],["2011-01-17",3013.49,3078.65,3013.49,3078.64,3300],["2011-01-18",2964.62,3013.49,2964.62,3013.49,2000],["2011-01-19",3013.49,3029.78,2883.18,2964.62,3340],["2011-01-20",3046.07,3046.07,2948.33,2964.62,13330],["2011-01-21",2932.04,3046.07,2932.04,2948.33,50560],["2011-01-24",2932.04,2948.33,2883.18,2948.33,26510],["2011-01-25",3078.65,3078.65,2948.33,3046.07,18620],["2011-01-26",3062.36,3062.36,3046.07,3062.35,110290],["2011-01-27",3094.93,3094.93,3062.36,3094.93,48440],["2011-01-28",3094.93,3127.51,3094.93,3127.51,630],["2011-02-08",3176.38,3176.38,3094.93,3160.09,67320],["2011-02-09",3143.8,3160.09,3127.51,3127.51,4800],["2011-02-10",3143.8,3143.8,3078.65,3127.51,9230],["2011-02-11",3127.51,3127.51,3094.93,3094.93,2830],["2011-02-14",3094.93,3094.93,3029.78,3029.78,6400],["2011-02-15",2964.62,2980.91,2964.62,2964.62,7970],["2011-02-16",2932.04,2997.2,2932.04,2997.2,14060],["2011-02-17",2915.75,2980.91,2915.75,2980.91,2620],["2011-02-18",2980.91,3013.49,2883.18,2932.04,8710],["2011-02-21",2850.6,2899.47,2785.44,2785.44,58780],["2011-02-22",2906.55,2906.55,2854.64,2854.64,4870],["2011-02-23",2993.05,2993.05,2975.75,2975.75,130],["2011-02-24",2871.95,3114.16,2854.64,3114.16,17280],["2011-02-25",2958.45,3096.86,2958.45,3096.86,18190],["2011-02-28",3114.16,3166.06,3027.65,3027.65,4080],["2011-03-01",2975.75,3044.95,2906.55,2906.55,11760],["2011-03-02",3010.35,3010.35,2820.04,2820.04,6560],["2011-03-03",2820.04,2820.04,2768.14,2768.14,61750],["2011-03-04",2733.54,2854.64,2733.54,2837.34,6700],["2011-03-07",2768.14,2802.74,2768.14,2785.44,3160],["2011-03-08",2785.44,2820.04,2768.14,2820.04,4100],["2011-03-09",2768.14,2785.44,2768.14,2768.14,103510],["2011-03-10",2768.14,2889.25,2768.14,2820.04,108610],["2011-03-11",2941.15,2941.15,2906.55,2941.15,227260],["2011-03-14",2941.15,2941.15,2802.74,2941.15,1050],["2011-03-15",2802.74,2802.74,2802.74,2802.74,560],["2011-03-16",2871.95,2871.95,2871.95,2871.95,9600],["2011-03-17",2941.15,2941.15,2889.25,2941.15,56940],["2011-03-18",2906.55,2941.15,2906.55,2941.15,18990],["2011-03-21",2941.15,3010.35,2906.55,3010.35,97610],["2011-03-22",3027.65,3044.95,2941.15,2975.75,1510],["2011-03-23",2975.75,3010.35,2975.75,3010.35,6100],["2011-03-24",3010.35,3010.35,2889.25,2993.05,68850],["2011-03-25",2854.64,2941.15,2854.64,2941.15,74640],["2011-03-28",2975.75,2975.75,2941.15,2975.75,31270],["2011-03-29",2975.75,2975.75,2889.25,2889.25,6840],["2011-03-30",2889.25,2923.85,2871.95,2923.85,7140],["2011-03-31",2906.55,2941.15,2906.55,2923.85,31300],["2011-04-01",2923.85,2941.15,2923.85,2941.15,47320],["2011-04-04",2820.04,2923.85,2820.04,2923.85,70030],["2011-04-05",2906.55,2941.15,2906.55,2906.55,12080],["2011-04-06",2871.95,2941.15,2871.95,2906.54,11060],["2011-04-07",2906.55,2906.55,2906.55,2906.55,20500],["2011-04-08",2906.55,2906.55,2906.55,2906.55,30240],["2011-04-13",2906.55,2923.85,2906.55,2906.55,5220],["2011-04-14",2889.25,2889.25,2802.74,2802.74,3620],["2011-04-15",2854.64,2854.64,2854.64,2854.64,10400],["2011-04-18",2854.64,2854.64,2837.34,2837.34,47620],["2011-04-19",2854.64,2854.64,2837.34,2837.34,30810],["2011-04-20",2837.34,2837.34,2837.34,2837.34,7900],["2011-04-21",2837.34,2837.34,2837.34,2837.34,6000],["2011-04-22",2837.34,2837.34,2837.34,2837.34,6950],["2011-04-25",2716.24,2854.64,2698.94,2854.64,1260],["2011-04-26",2854.64,2854.64,2854.64,2854.64,40000],["2011-04-27",2802.74,2802.74,2716.24,2768.14,7360],["2011-04-28",2768.14,2820.04,2768.14,2785.44,8700],["2011-04-29",2802.74,2802.74,2802.74,2802.74,10500],["2011-05-04",2802.74,2802.74,2802.74,2802.74,4000],["2011-05-05",2785.44,2785.44,2785.44,2785.44,920],["2011-05-06",2768.14,2837.34,2716.24,2837.34,40440],["2011-05-09",2871.95,2871.95,2871.95,2871.95,10],["2011-05-10",2871.95,2871.95,2768.14,2768.14,5350],["2011-05-11",2698.94,2854.64,2698.94,2854.64,11760],["2011-05-12",2802.74,2837.34,2802.74,2837.34,210],["2011-05-13",2785.44,2785.44,2768.14,2785.44,14240],["2011-05-16",2768.14,2768.14,2768.14,2768.14,41090],["2011-05-17",2733.54,2750.84,2698.94,2698.94,2180],["2011-05-18",2629.73,2698.94,2595.13,2698.94,14480],["2011-05-19",2664.34,2716.24,2664.34,2698.94,6310],["2011-05-20",2595.13,2629.73,2595.13,2629.73,42900],["2011-05-23",2595.13,2612.43,2577.83,2595.13,20300],["2011-05-24",2647.03,2647.03,2560.53,2560.53,30560],["2011-05-25",2560.53,2560.53,2525.93,2525.93,28190],["2011-05-26",2525.93,2525.93,2439.42,2525.93,10420],["2011-05-27",2508.63,2595.13,2508.63,2595.13,4100],["2011-05-30",2491.33,2491.33,2491.33,2491.33,100],["2011-05-31",2491.33,2525.93,2491.33,2525.93,6900],["2011-06-01",2612.43,2612.43,2525.93,2525.93,120],["2011-06-02",2647.03,2647.03,2647.03,2647.03,8950],["2011-06-03",2733.54,2733.54,2595.13,2595.13,6510],["2011-06-06",2595.13,2595.13,2577.83,2595.13,880],["2011-06-07",2595.13,2629.73,2595.13,2595.13,12860],["2011-06-08",2595.13,2595.13,2595.13,2595.13,3030],["2011-06-09",2595.13,2595.13,2595.13,2595.13,3000],["2011-06-10",2595.13,2595.13,2577.83,2595.13,14000],["2011-06-13",2595.13,2595.13,2595.13,2595.13,3820],["2011-06-14",2595.13,2595.13,2595.13,2595.13,26490],["2011-06-15",2629.73,2629.73,2577.83,2577.83,10010],["2011-06-16",2577.83,2612.43,2577.83,2595.13,4580],["2011-06-17",2595.13,2595.13,2491.33,2491.33,13460],["2011-06-20",2525.93,2560.53,2525.93,2560.53,270],["2011-06-21",2560.53,2577.83,2560.53,2577.83,2080],["2011-06-22",2577.83,2595.13,2577.83,2595.13,4000],["2011-06-23",2595.13,2612.43,2595.13,2612.43,19200],["2011-06-24",2612.43,2647.03,2612.43,2647.03,2900],["2011-06-27",2629.73,2629.73,2629.73,2629.73,520],["2011-06-28",2647.03,2647.03,2595.13,2595.13,1460],["2011-06-29",2595.13,2629.73,2595.13,2629.73,17300],["2011-06-30",2595.13,2664.34,2595.13,2664.33,3990],["2011-07-01",2664.34,2664.34,2664.34,2664.34,0],["2011-07-04",2664.34,2664.34,2664.34,2664.34,0],["2011-07-05",2664.34,2664.34,2647.03,2647.03,310],["2011-07-06",2543.23,2629.73,2525.93,2629.73,110],["2011-07-07",2525.93,2612.43,2525.93,2612.43,2400],["2011-07-08",2595.13,2612.43,2595.13,2612.43,6200],["2011-07-11",2612.43,2612.43,2612.43,2612.43,10],["2011-07-12",2612.43,2612.43,2577.83,2577.83,2890],["2011-07-13",2577.83,2577.83,2577.83,2577.83,4610],["2011-07-14",2543.23,2543.23,2525.93,2525.93,3880],["2011-07-15",2525.93,2525.93,2525.93,2525.93,2050],["2011-07-18",2525.93,2525.93,2422.12,2422.13,260],["2011-07-19",2387.52,2525.93,2387.52,2525.93,1550],["2011-07-20",2439.42,2595.13,2404.82,2595.13,200],["2011-07-21",2508.63,2508.63,2491.33,2491.33,730],["2011-07-22",2370.22,2595.13,2370.22,2595.13,8880],["2011-07-25",2595.13,2595.13,2595.13,2595.13,0],["2011-07-26",2474.03,2664.34,2474.03,2474.03,6660],["2011-07-27",2422.12,2422.12,2387.52,2387.52,500],["2011-07-28",2370.22,2491.33,2370.22,2491.33,2400],["2011-07-29",2491.33,2491.33,2491.33,2491.33,0],["2011-08-01",2508.63,2595.13,2370.22,2370.22,7610],["2011-08-02",2456.72,2456.72,2404.82,2404.82,11200],["2011-08-03",2370.22,2422.12,2370.22,2422.12,8870],["2011-08-04",2422.12,2474.03,2422.12,2422.13,6710],["2011-08-05",2422.12,2422.12,2422.12,2422.12,0],["2011-08-08",2422.12,2422.12,2422.12,2422.12,0],["2011-08-09",2301.02,2404.82,2301.02,2301.02,900],["2011-08-10",2404.82,2404.82,2335.62,2335.62,6010],["2011-08-11",2231.81,2249.11,2231.81,2231.81,1800],["2011-08-12",2318.32,2335.62,2318.32,2335.62,4100],["2011-08-15",2249.11,2439.42,2249.11,2439.42,1900],["2011-08-16",2491.33,2491.33,2439.42,2439.43,210],["2011-08-17",2352.92,2456.72,2335.62,2456.72,1110],["2011-08-18",2508.63,2508.63,2456.72,2456.73,2010],["2011-08-19",2456.72,2456.72,2456.72,2456.72,0],["2011-08-22",2456.72,2491.33,2456.72,2491.33,600],["2011-08-23",2508.63,2508.63,2508.63,2508.63,10],["2011-08-24",2508.63,2508.63,2508.63,2508.63,40000],["2011-08-25",2508.63,2508.63,2404.82,2404.82,510],["2011-08-26",2491.33,2491.33,2335.62,2335.62,1200],["2011-08-29",2422.12,2439.42,2422.12,2422.13,890],["2011-08-30",2491.33,2525.93,2491.33,2508.63,170800],["2011-08-31",2387.52,2491.33,2387.52,2422.13,670],["2011-09-01",2491.33,2508.63,2491.33,2508.63,10450],["2011-09-05",2560.53,2595.13,2560.53,2560.53,3230],["2011-09-06",2560.53,2560.53,2543.23,2543.23,1010],["2011-09-07",2560.53,2560.53,2560.53,2560.53,20],["2011-09-08",2595.13,2595.13,2525.93,2525.93,2620],["2011-09-09",2474.03,2474.03,2422.12,2422.13,3630],["2011-09-12",2387.52,2508.63,2387.52,2508.63,3610],["2011-09-13",2422.12,2595.13,2387.52,2595.13,4940],["2011-09-14",2612.43,2612.43,2560.53,2595.13,9310],["2011-09-15",2595.13,2595.13,2525.93,2525.93,2020],["2011-09-16",2404.82,2525.93,2404.82,2525.93,6900],["2011-09-19",2525.93,2595.13,2422.12,2595.13,9100],["2011-09-20",2560.53,2595.13,2543.23,2595.13,3420],["2011-09-21",2525.93,2595.13,2525.93,2595.13,6880],["2011-09-22",2595.13,2629.73,2595.13,2629.73,2150],["2011-09-23",2612.43,2612.43,2595.13,2595.13,3770],["2011-09-26",2595.13,2629.73,2577.83,2595.13,2600],["2011-09-27",2629.73,2629.73,2560.53,2629.73,5840],["2011-09-28",2555.66,2685.29,2555.66,2685.29,1940],["2011-09-29",2666.77,2666.77,2666.77,2666.77,2630],["2011-09-30",2777.89,2777.89,2777.89,2777.89,10000],["2011-10-03",2648.25,2759.37,2648.25,2759.37,1680],["2011-10-04",2759.37,2759.37,2685.29,2685.29,3330],["2011-10-05",2685.29,2722.33,2685.29,2685.29,12170],["2011-10-06",2592.7,2685.29,2592.7,2685.29,640],["2011-10-07",2685.29,2703.81,2685.29,2703.81,1000],["2011-10-10",2703.81,2703.81,2703.81,2703.81,5980],["2011-10-11",2722.33,2722.33,2722.33,2722.33,50],["2011-10-12",2685.29,2722.33,2685.29,2685.29,8510],["2011-10-13",2740.85,2740.85,2740.85,2740.85,70],["2011-10-14",2740.85,2777.89,2740.85,2777.89,22100],["2011-10-17",2703.81,2703.81,2703.81,2703.81,2020],["2011-10-18",2611.21,2666.77,2592.7,2592.7,900],["2011-10-19",2592.7,2592.7,2592.7,2592.7,0],["2011-10-20",2685.29,2722.33,2685.29,2685.29,820],["2011-10-21",2574.18,2777.89,2574.18,2777.89,510],["2011-10-24",2796.41,2796.41,2777.89,2777.89,770],["2011-10-25",2759.37,2777.89,2759.37,2777.89,12050],["2011-10-26",2777.89,2777.89,2777.89,2777.89,20260],["2011-10-27",2777.89,2777.89,2777.89,2777.89,200],["2011-10-28",2814.93,2814.93,2777.89,2777.89,10760],["2011-10-31",2814.93,2814.93,2777.89,2777.89,16120],["2011-11-01",2703.81,2777.89,2703.81,2777.89,7320],["2011-11-02",2777.89,2777.89,2759.37,2759.37,3110],["2011-11-03",2759.37,2777.89,2722.33,2740.85,7510],["2011-11-04",2777.89,2777.89,2722.33,2777.89,4540],["2011-11-07",2777.89,2777.89,2777.89,2777.89,530],["2011-11-08",2777.89,2777.89,2777.89,2777.89,150],["2011-11-09",2759.37,2777.89,2759.37,2777.89,170],["2011-11-10",2740.85,2740.85,2740.85,2740.85,2500],["2011-11-11",2777.89,2777.89,2777.89,2777.89,1000],["2011-11-14",2777.89,2777.89,2703.81,2740.85,5650],["2011-11-15",2648.25,2740.85,2648.25,2685.29,3970],["2011-11-16",2759.37,2777.89,2685.29,2777.89,22100],["2011-11-17",2777.89,2777.89,2777.89,2777.89,13000],["2011-11-18",2777.89,2777.89,2777.89,2777.89,0],["2011-11-21",2703.81,2703.81,2703.81,2703.81,100],["2011-11-22",2777.89,2777.89,2777.89,2777.89,2600],["2011-11-23",2814.93,2814.93,2814.93,2814.93,10],["2011-11-24",2703.81,2703.81,2685.29,2685.29,3190],["2011-11-25",2592.7,2685.29,2592.7,2685.29,220],["2011-11-28",2685.29,2685.29,2685.29,2685.29,0],["2011-11-29",2685.29,2685.29,2685.29,2685.29,50],["2011-11-30",2685.29,2685.29,2685.29,2685.29,1630],["2011-12-01",2685.29,2685.29,2685.29,2685.29,550],["2011-12-02",2740.85,2777.89,2685.29,2777.89,3000],["2011-12-05",2759.37,2759.37,2759.37,2759.37,300],["2011-12-06",2777.89,2777.89,2777.89,2777.89,53090],["2011-12-07",2777.89,2777.89,2777.89,2777.89,7160],["2011-12-08",2777.89,2777.89,2777.89,2777.89,930],["2011-12-09",2685.29,2722.33,2685.29,2722.33,160],["2011-12-12",2685.29,2685.29,2592.7,2592.7,2700],["2011-12-13",2592.7,2592.7,2592.7,2592.7,0],["2011-12-14",2703.81,2703.81,2685.29,2685.29,610],["2011-12-15",2685.29,2685.29,2685.29,2685.29,900],["2011-12-16",2629.73,2629.73,2629.73,2629.73,100],["2011-12-19",2666.77,2685.29,2666.77,2666.77,1620],["2011-12-20",2648.25,2703.81,2648.25,2703.81,160],["2011-12-21",2574.18,2685.29,2574.18,2685.29,2950],["2011-12-22",2592.7,2685.29,2574.18,2648.26,290],["2011-12-23",2648.25,2648.25,2629.73,2648.25,3000],["2011-12-26",2648.25,2648.25,2648.25,2648.25,0],["2011-12-27",2648.25,2648.25,2648.25,2648.25,0],["2011-12-28",2685.29,2685.29,2648.25,2648.26,11700],["2011-12-29",2574.18,2722.33,2574.18,2722.33,1800],["2011-12-30",2722.33,2722.33,2722.33,2722.33,0],["2012-01-03",2740.85,2777.89,2740.85,2777.89,9520],["2012-01-04",2777.89,2796.41,2777.89,2796.41,810],["2012-01-05",2777.89,2833.45,2685.29,2685.29,810],["2012-01-06",2740.85,2777.89,2740.85,2777.89,250],["2012-01-09",2648.25,2648.25,2648.25,2648.25,1000],["2012-01-10",2777.89,2777.89,2777.89,2777.89,110],["2012-01-11",2907.52,2907.52,2889.0,2889.0,1100],["2012-01-12",2796.41,2814.93,2796.41,2796.41,5060],["2012-01-13",2870.48,2870.48,2870.48,2870.48,10],["2012-01-16",2870.48,2870.48,2814.93,2814.93,2570],["2012-01-17",2814.93,2814.93,2759.37,2777.89,1490],["2012-01-18",2833.45,2907.52,2833.45,2907.52,3780],["2012-01-19",2944.56,2944.56,2944.56,2944.56,730],["2012-01-20",3018.64,3018.64,2963.08,2963.08,610],["2012-01-30",3074.2,3074.2,3074.2,3074.2,10],["2012-01-31",3074.2,3074.2,3055.68,3074.2,11160],["2012-02-01",3185.31,3185.31,3055.68,3055.68,1020],["2012-02-02",3111.23,3111.23,3055.68,3074.2,3360],["2012-02-03",3074.2,3129.75,2926.04,2926.04,8950],["2012-02-06",2833.45,2963.08,2833.45,2926.04,13060],["2012-02-07",3055.68,3055.68,3018.64,3055.67,11170],["2012-02-08",3148.27,3166.79,3148.27,3166.79,540],["2012-02-09",3185.31,3185.31,3148.27,3148.27,10310],["2012-02-10",3203.83,3203.83,3018.64,3018.64,3830],["2012-02-13",2889.0,3055.68,2889.0,3055.67,1010],["2012-02-14",3092.71,3203.83,3055.68,3074.2,520],["2012-02-15",3074.2,3074.2,3055.68,3074.2,45986],["2012-02-16",3074.2,3129.75,3074.2,3074.2,1030],["2012-02-17",3129.75,3129.75,3074.2,3111.23,19520],["2012-02-20",3150.62,3209.69,3111.23,3209.69,3170],["2012-02-21",3150.62,3150.62,3150.62,3150.62,2430],["2012-02-22",3209.69,3249.07,3150.62,3150.62,1380],["2012-02-23",3190.0,3190.0,3190.0,3190.0,1010],["2012-02-24",3190.0,3229.38,3150.62,3190.0,7290],["2012-02-27",3190.0,3268.76,3190.0,3249.07,15060],["2012-02-28",3249.07,3249.07,3249.07,3249.07,90000],["2012-02-29",3249.07,3249.07,3150.62,3249.07,4800],["2012-03-01",3249.07,3249.07,3249.07,3249.07,5200],["2012-03-02",3249.07,3249.07,3249.07,3249.07,12020],["2012-03-05",3288.46,3406.6,3288.46,3406.6,13040],["2012-03-06",3406.6,3445.99,3406.6,3445.98,1670],["2012-03-07",3347.53,3406.6,3347.53,3406.6,2910],["2012-03-08",3524.75,3524.75,3327.84,3327.84,510],["2012-03-09",3367.22,3386.91,3367.22,3386.91,700],["2012-03-12",3406.6,3406.6,3386.91,3386.91,6240],["2012-03-13",3308.15,3308.15,3308.15,3308.15,50],["2012-03-14",3308.15,3308.15,3308.15,3308.15,860],["2012-03-15",3347.53,3347.53,3347.53,3347.53,1920],["2012-03-16",3308.15,3347.53,3229.38,3229.38,2460],["2012-03-19",3249.07,3347.53,3249.07,3347.53,2210],["2012-03-20",3249.07,3268.76,3209.69,3249.07,570],["2012-03-21",3327.84,3367.22,3327.84,3347.53,20400],["2012-03-22",3308.15,3347.53,3308.15,3347.53,10000],["2012-03-23",3347.53,3386.91,3347.53,3386.91,610],["2012-03-26",3426.3,3426.3,3327.84,3386.91,1940],["2012-03-27",3386.91,3386.91,3386.91,3386.91,50],["2012-03-28",3406.6,3406.6,3347.53,3347.53,3020],["2012-03-29",3288.46,3327.84,3229.38,3327.84,1810],["2012-03-30",3249.07,3288.46,3229.38,3288.46,3600],["2012-04-03",3386.91,3386.91,3347.53,3347.53,30010],["2012-04-04",3445.99,3445.99,3445.99,3445.99,10],["2012-04-05",3347.53,3367.22,3327.84,3347.53,7450],["2012-04-06",3327.84,3347.53,3327.84,3347.53,5000],["2012-04-09",3268.76,3347.53,3249.07,3347.53,7630],["2012-04-10",3249.07,3386.91,3229.38,3386.91,4330],["2012-04-11",3268.76,3406.6,3268.76,3406.6,5400],["2012-04-12",3406.6,3406.6,3386.91,3386.91,150],["2012-04-13",3386.91,3386.91,3386.91,3386.91,0],["2012-04-16",3308.15,3367.22,3308.15,3367.22,2150],["2012-04-17",3288.46,3347.53,3249.07,3347.53,4430],["2012-04-18",3347.53,3367.22,3308.15,3367.22,12190],["2012-04-19",3308.15,3308.15,3308.15,3308.15,500],["2012-04-20",3367.22,3367.22,3268.76,3347.53,630],["2012-04-23",3288.46,3347.53,3249.07,3347.53,8300],["2012-04-24",3465.68,3465.68,3268.76,3465.68,5100],["2012-04-25",3485.37,3485.37,3347.53,3465.68,3500],["2012-04-26",3347.53,3505.06,3347.53,3505.06,910],["2012-04-27",3445.99,3445.99,3445.99,3445.99,130],["2012-05-02",3426.3,3445.99,3327.84,3445.98,10510],["2012-05-03",3327.84,3347.53,3327.84,3347.53,4290],["2012-05-04",3347.53,3426.3,3347.53,3406.61,6080],["2012-05-07",3445.99,3544.44,3445.99,3544.44,8880],["2012-05-08",3583.83,3583.83,3367.22,3445.98,3900],["2012-05-09",3524.75,3524.75,3386.91,3445.98,1240],["2012-05-10",3465.68,3603.52,3445.99,3583.83,62450],["2012-05-11",3741.36,3741.36,3505.06,3505.06,11130],["2012-05-14",3386.91,3603.52,3347.53,3367.22,10520],["2012-05-15",3367.22,3524.75,3308.15,3445.98,2460],["2012-05-16",3583.83,3583.83,3288.46,3308.15,5510],["2012-05-17",3347.53,3347.53,3308.15,3308.15,40],["2012-05-18",3308.15,3308.15,3249.07,3249.07,4990],["2012-05-21",3347.53,3406.6,3327.84,3406.6,3200],["2012-05-22",3268.76,3327.84,3268.76,3308.15,2010],["2012-05-23",3268.76,3308.15,3268.76,3308.15,580],["2012-05-24",3249.07,3249.07,3249.07,3249.07,910],["2012-05-25",3249.07,3347.53,3249.07,3347.53,2200],["2012-05-28",3249.07,3367.22,3229.38,3367.22,1190],["2012-05-29",3249.07,3327.84,3249.07,3327.84,600],["2012-05-30",3347.53,3347.53,3347.53,3347.53,10],["2012-05-31",3347.53,3347.53,3229.38,3327.84,10550],["2012-06-01",3327.84,3327.84,3249.07,3249.07,1850],["2012-06-04",3249.07,3249.07,3249.07,3249.07,3100],["2012-06-05",3347.53,3347.53,3249.07,3268.76,5150],["2012-06-06",3386.91,3426.3,3347.53,3426.3,5630],["2012-06-07",3445.99,3564.14,3445.99,3564.13,4540],["2012-06-08",3603.52,3603.52,3603.52,3603.52,90],["2012-06-11",3741.36,3741.36,3603.52,3603.52,7480],["2012-06-12",3603.52,3603.52,3505.06,3505.06,2600],["2012-06-13",3465.68,3544.44,3465.68,3544.44,520],["2012-06-14",3544.44,3544.44,3544.44,3544.44,2400],["2012-06-15",3544.44,3544.44,3386.91,3445.98,5990],["2012-06-18",3575.21,3596.75,3445.99,3596.75,1610],["2012-06-19",3596.75,3596.75,3596.75,3596.75,0],["2012-06-20",3618.29,3661.36,3618.29,3661.36,5430],["2012-06-21",3661.36,3661.36,3661.36,3661.36,10],["2012-06-22",3661.36,3661.36,3661.36,3661.36,2720],["2012-06-25",3575.21,3575.21,3553.67,3553.67,1700],["2012-06-26",3402.91,3639.82,3402.91,3639.82,2860],["2012-06-27",3661.36,3661.36,3553.67,3639.82,1070],["2012-06-28",3661.36,3661.36,3661.36,3661.36,40],["2012-06-29",3661.36,3682.9,3661.36,3661.36,8540],["2012-07-02",3661.36,3725.97,3661.36,3725.97,2500],["2012-07-03",3725.97,3725.97,3725.97,3725.97,0],["2012-07-04",3725.97,3769.05,3725.97,3747.51,8860],["2012-07-05",3725.97,3833.66,3725.97,3833.66,3900],["2012-07-06",3876.74,3876.74,3876.74,3876.74,20],["2012-07-09",3876.74,3876.74,3876.74,3876.74,0],["2012-07-10",3769.05,3876.74,3769.05,3876.73,250],["2012-07-11",3919.81,3962.89,3876.74,3919.81,14600],["2012-07-12",3919.81,3919.81,3919.81,3919.81,0],["2012-07-13",3919.81,3919.81,3790.59,3790.59,7320],["2012-07-16",3962.89,3962.89,3876.74,3962.89,4010],["2012-07-17",4027.5,4156.72,3962.89,4049.04,9590],["2012-07-18",3876.74,4027.5,3876.74,4027.5,1120],["2012-07-19",3898.27,3984.42,3898.27,3984.42,3290],["2012-07-20",3876.74,3876.74,3876.74,3876.74,500],["2012-07-23",3790.59,3984.42,3790.59,3984.42,2110],["2012-07-24",3790.59,3962.89,3790.59,3876.73,8920],["2012-07-25",3704.44,3876.74,3704.44,3876.73,310],["2012-07-26",3876.74,3984.42,3876.74,3984.42,1950],["2012-07-27",3919.81,3984.42,3919.81,3941.35,2590],["2012-07-30",3898.27,3984.42,3898.27,3984.42,5330],["2012-07-31",3876.74,3984.42,3876.74,3984.42,1160],["2012-08-01",3984.42,4135.18,3984.42,4092.11,4620],["2012-08-02",4092.11,4221.33,4049.03,4049.04,7580],["2012-08-03",4070.57,4092.11,4070.57,4092.11,5450],["2012-08-06",4092.11,4092.11,4092.11,4092.11,640],["2012-08-07",4092.11,4092.11,4092.11,4092.11,1300],["2012-08-08",4092.11,4156.72,4092.11,4113.65,4890],["2012-08-09",4092.11,4135.18,4092.11,4135.18,20],["2012-08-10",4135.18,4264.41,4135.18,4135.19,2050],["2012-08-13",4242.87,4264.41,4135.18,4264.41,2610],["2012-08-14",4393.63,4393.63,4329.02,4393.63,1740],["2012-08-15",4307.48,4307.48,4264.41,4264.41,8600],["2012-08-16",4264.41,4264.41,4264.41,4264.41,0],["2012-08-17",4264.41,4264.41,4264.41,4264.41,0],["2012-08-20",4285.95,4415.17,4285.95,4307.49,4700],["2012-08-21",4307.48,4479.78,4307.48,4307.49,19670],["2012-08-22",4307.48,4307.48,4307.48,4307.48,5100],["2012-08-23",4307.48,4307.48,4178.26,4178.26,30450],["2012-08-24",4264.41,4264.41,4199.8,4199.8,1200],["2012-08-27",4199.8,4199.8,4199.8,4199.8,7100],["2012-08-28",4092.11,4092.11,4092.11,4092.11,1570],["2012-08-29",4092.11,4199.8,4092.11,4199.8,410],["2012-08-30",4221.33,4329.02,4199.8,4329.02,6710],["2012-08-31",4329.02,4329.02,4307.48,4307.49,2990],["2012-09-04",4307.48,4329.02,4285.95,4285.95,1880],["2012-09-05",4285.95,4307.48,4285.95,4285.95,2080],["2012-09-06",4329.02,4329.02,4285.95,4285.95,2220],["2012-09-07",4242.87,4242.87,4242.87,4242.87,100],["2012-09-10",4242.87,4242.87,4242.87,4242.87,0],["2012-09-11",4199.8,4242.87,4178.26,4242.87,16510],["2012-09-12",4242.87,4242.87,4242.87,4242.87,7000],["2012-09-13",4242.87,4242.87,4242.87,4242.87,2120],["2012-09-14",4372.1,4372.1,4264.41,4264.41,1570],["2012-09-17",4264.41,4285.95,4070.57,4070.57,40330],["2012-09-18",4070.57,4070.57,4070.57,4070.57,10],["2012-09-19",4070.57,4070.57,4070.57,4070.57,1210],["2012-09-20",4070.57,4070.57,4070.57,4070.57,8220],["2012-09-21",4070.57,4070.57,4027.5,4070.57,13020],["2012-09-24",4005.96,4027.5,4005.96,4005.96,10900],["2012-09-25",4005.96,4005.96,4005.96,4005.96,3100],["2012-09-26",4005.96,4005.96,3984.42,4005.96,2950],["2012-09-27",4005.96,4005.96,4005.96,4005.96,1570],["2012-09-28",4005.96,4005.96,4005.96,4005.96,0],["2012-10-01",4005.96,4005.96,3876.74,3876.74,1250],["2012-10-02",3919.81,4049.03,3919.81,4049.03,510],["2012-10-03",3919.81,3919.81,3876.74,3876.74,3300],["2012-10-04",4070.57,4070.57,4070.57,4070.57,10],["2012-10-05",3919.81,3919.81,3919.81,3919.81,200],["2012-10-08",3919.81,4049.03,3919.81,4049.03,110],["2012-10-09",3919.81,4005.96,3919.81,4005.96,3010],["2012-10-10",3962.89,4113.65,3962.89,4113.65,20],["2012-10-11",4113.65,4156.72,4113.65,4156.72,30],["2012-10-12",4156.72,4156.72,4092.11,4092.11,960],["2012-10-15",4092.11,4092.11,4092.11,4092.11,0],["2012-10-16",4092.11,4092.11,4092.11,4092.11,20],["2012-10-17",4092.11,4092.11,4092.11,4092.11,0],["2012-10-18",4113.65,4113.65,4113.65,4113.65,60],["2012-10-19",4113.65,4113.65,4005.96,4092.11,580],["2012-10-22",4092.11,4135.18,4092.11,4135.18,590],["2012-10-23",4113.65,4135.18,4113.65,4135.18,880],["2012-10-24",4307.48,4307.48,4307.48,4307.48,50],["2012-10-25",4092.11,4307.48,4092.11,4307.48,30],["2012-10-26",4092.11,4178.26,4092.11,4178.26,1310],["2012-10-29",4199.8,4199.8,4199.8,4199.8,50],["2012-10-30",4113.65,4199.8,4092.11,4199.8,470],["2012-10-31",4264.41,4264.41,4264.41,4264.41,50],["2012-11-01",4264.41,4264.41,4264.41,4264.41,0],["2012-11-02",4264.41,4264.41,4264.41,4264.41,0],["2012-11-05",4264.41,4264.41,4264.41,4264.41,0],["2012-11-06",4092.11,4092.11,4092.11,4092.11,10],["2012-11-07",3898.27,4285.95,3898.27,4242.87,840],["2012-11-08",4070.57,4070.57,4070.57,4070.57,100],["2012-11-09",3919.81,3919.81,3919.81,3919.81,10],["2012-11-12",3919.81,3919.81,3919.81,3919.81,0],["2012-11-13",3919.81,3984.42,3919.81,3984.42,1010],["2012-11-14",3962.89,3962.89,3962.89,3962.89,790],["2012-11-15",3962.89,3962.89,3962.89,3962.89,390],["2012-11-16",3962.89,3962.89,3962.89,3962.89,1060],["2012-11-19",4156.72,4156.72,3962.89,3962.89,610],["2012-11-20",4070.57,4070.57,4070.57,4070.57,210],["2012-11-21",4070.57,4070.57,4070.57,4070.57,0],["2012-11-22",3984.42,3984.42,3984.42,3984.42,400],["2012-11-23",3984.42,3984.42,3984.42,3984.42,0],["2012-11-26",4070.57,4070.57,4070.57,4070.57,10],["2012-11-27",4070.57,4070.57,4070.57,4070.57,0],["2012-11-28",3984.42,4199.8,3984.42,4199.8,590],["2012-11-29",4199.8,4199.8,4199.8,4199.8,70],["2012-11-30",4092.11,4092.11,4092.11,4092.11,900],["2012-12-03",4092.11,4092.11,4092.11,4092.11,3000],["2012-12-04",4092.11,4092.11,4092.11,4092.11,490],["2012-12-05",4092.11,4092.11,4092.11,4092.11,1000],["2012-12-06",4092.11,4092.11,4092.11,4092.11,0],["2012-12-07",4092.11,4092.11,4092.11,4092.11,1800],["2012-12-10",4285.95,4285.95,4242.87,4242.87,110],["2012-12-11",4092.11,4199.8,4092.11,4199.8,670],["2012-12-12",4199.8,4199.8,4199.8,4199.8,0],["2012-12-13",4178.26,4178.26,4156.72,4156.72,450],["2012-12-14",4156.72,4285.95,4156.72,4242.87,480],["2012-12-17",4135.18,4135.18,4135.18,4135.18,700],["2012-12-18",4178.26,4199.8,4178.26,4199.8,1390],["2012-12-19",4156.72,4393.63,4156.72,4350.56,3070],["2012-12-20",4350.56,4350.56,4221.33,4221.34,1660],["2012-12-21",4307.48,4307.48,4307.48,4307.48,10],["2012-12-24",4522.86,4522.86,4199.8,4221.34,5490],["2012-12-25",4221.33,4285.95,4221.33,4221.34,1620],["2012-12-26",4100.72,4221.33,4100.72,4221.33,330],["2012-12-27",4317.82,4414.31,4124.85,4414.31,140],["2012-12-28",4221.33,4631.41,4197.21,4583.16,1010],["2013-01-02",4776.14,4776.14,4583.16,4583.16,3010],["2013-01-03",4390.19,4390.19,4390.19,4390.19,10],["2013-01-04",4414.31,4462.55,4414.31,4438.43,3070],["2013-01-07",4438.43,4462.55,4438.43,4438.43,1490],["2013-01-08",4462.55,4534.92,4462.55,4534.92,1050],["2013-01-09",4462.55,4486.68,4438.43,4438.43,1050],["2013-01-10",4438.43,4510.8,4438.43,4510.8,2090],["2013-01-11",4534.92,4559.04,4534.92,4559.04,3520],["2013-01-14",4559.04,4559.04,4438.43,4438.43,3270],["2013-01-15",4462.55,4462.55,4438.43,4438.43,3080],["2013-01-16",4462.55,4559.04,4438.43,4534.92,2390],["2013-01-17",4390.19,4390.19,4390.19,4390.19,1350],["2013-01-18",4390.19,4390.19,4341.94,4341.94,5010],["2013-01-21",4293.7,4341.94,4293.7,4341.94,5610],["2013-01-22",4317.82,4462.55,4317.82,4462.55,5930],["2013-01-23",4341.94,4341.94,4341.94,4341.94,1000],["2013-01-24",4269.58,4341.94,4269.58,4293.7,1000],["2013-01-25",4510.8,4510.8,4341.94,4390.19,3280],["2013-01-28",4390.19,4679.65,4293.7,4293.7,7040],["2013-01-29",4317.82,4366.07,4293.7,4366.07,5940],["2013-01-30",4245.46,4366.07,4245.46,4366.07,2940],["2013-01-31",4341.94,4366.07,4341.94,4366.07,3440],["2013-02-01",4341.94,4631.41,4341.94,4631.41,280],["2013-02-04",4366.07,4390.19,4317.82,4317.82,1390],["2013-02-05",4293.7,4317.82,4293.7,4317.82,1050],["2013-02-06",4414.31,4414.31,4414.31,4414.31,20],["2013-02-07",4414.31,4414.31,4414.31,4414.31,0],["2013-02-08",4438.43,4486.68,4414.31,4414.31,7160],["2013-02-18",4438.43,4559.04,4438.43,4559.04,280],["2013-02-19",4462.55,4462.55,4462.55,4462.55,500],["2013-02-20",4462.55,4559.04,4462.55,4559.04,340],["2013-02-21",4559.04,4655.53,4559.04,4631.41,320],["2013-02-22",4631.41,4631.41,4631.41,4631.41,3000],["2013-02-25",4583.16,4583.16,4510.8,4510.8,60],["2013-02-26",4390.19,4390.19,4341.94,4341.94,250],["2013-02-27",4534.92,4534.92,4534.92,4534.92,10],["2013-02-28",4559.04,4559.04,4559.04,4559.04,10],["2013-03-01",4559.04,4559.04,4462.55,4462.55,140],["2013-03-04",4462.55,4462.55,4462.55,4462.55,690],["2013-03-05",4510.8,4534.92,4486.68,4486.68,600],["2013-03-06",4486.68,4583.16,4341.94,4510.8,560],["2013-03-07",4510.8,4607.28,4510.8,4607.28,50],["2013-03-08",4607.28,4607.28,4607.28,4607.28,0],["2013-03-11",4366.07,4534.92,4366.07,4534.92,180],["2013-03-12",4583.16,4583.16,4366.07,4366.07,240],["2013-03-13",4366.07,4366.07,4366.07,4366.07,0],["2013-03-14",4366.07,4366.07,4341.94,4341.94,1000],["2013-03-15",4341.94,4341.94,4341.94,4341.94,0],["2013-03-18",4293.7,4341.94,4293.7,4341.94,1830],["2013-03-19",4390.19,4390.19,4390.19,4390.19,400520],["2013-03-20",4462.55,4462.55,4390.19,4390.19,3540],["2013-03-21",4486.68,4486.68,4486.68,4486.68,10],["2013-03-22",4583.16,4679.65,4486.68,4534.92,6650],["2013-03-25",4510.8,4534.92,4390.19,4534.92,510],["2013-03-26",4534.92,4534.92,4534.92,4534.92,0],["2013-03-27",4438.43,4534.92,4438.43,4534.92,740],["2013-03-28",4390.19,4679.65,4366.07,4583.16,4190],["2013-03-29",4800.26,4800.26,4462.55,4679.65,5530],["2013-04-01",4462.55,4655.53,4438.43,4655.53,3410],["2013-04-02",4462.55,4486.68,4462.55,4486.67,9550],["2013-04-03",4366.07,4486.68,4366.07,4486.67,3300],["2013-04-04",4390.19,4486.68,4390.19,4486.67,520],["2013-04-05",4414.31,4510.8,4414.31,4486.67,7850],["2013-04-08",4534.92,4583.16,4534.92,4559.04,180],["2013-04-09",4486.68,4559.04,4486.68,4559.04,190],["2013-04-10",4438.43,4534.92,4390.19,4438.43,1130],["2013-04-11",4534.92,4559.04,4462.55,4534.92,19970],["2013-04-12",4462.55,4583.16,4462.55,4583.16,2260],["2013-04-15",4559.04,4607.28,4559.04,4607.28,5150],["2013-04-16",4731.14,4731.14,4706.37,4731.13,120],["2013-04-17",4532.97,4805.45,4532.97,4805.45,230],["2013-04-18",4805.45,4805.45,4805.45,4805.45,0],["2013-04-22",4805.45,4805.45,4805.45,4805.45,0],["2013-04-23",4532.97,4706.37,4532.97,4706.37,2890],["2013-04-24",4607.28,4607.28,4607.28,4607.28,3710],["2013-04-25",4582.51,4582.51,4582.51,4582.51,600],["2013-04-26",4532.97,4879.76,4483.43,4879.76,15810],["2013-05-02",4879.76,4879.76,4879.76,4879.76,0],["2013-05-03",4582.51,4854.99,4582.51,4706.37,3460],["2013-05-06",4706.37,4706.37,4632.06,4706.37,2980],["2013-05-07",4755.91,4780.68,4755.91,4780.68,21820],["2013-05-08",4879.76,4879.76,4830.22,4830.22,4500],["2013-05-09",4854.99,4854.99,4854.99,4854.99,1750],["2013-05-10",4854.99,4879.76,4854.99,4854.99,9530],["2013-05-13",4904.53,4904.53,4830.22,4879.76,10010],["2013-05-14",4830.22,4830.22,4830.22,4830.22,38175],["2013-05-15",4805.45,4830.22,4805.45,4830.22,3840],["2013-05-16",4780.68,4830.22,4780.68,4805.45,9020],["2013-05-17",4780.68,4805.45,4780.68,4805.45,3080],["2013-05-20",4805.45,4830.22,4805.45,4830.22,1500],["2013-05-21",4830.22,4879.76,4830.22,4879.76,7860],["2013-05-22",4879.76,4879.76,4879.76,4879.76,100],["2013-05-23",5152.23,5177.0,4805.45,4830.22,5090],["2013-05-24",4830.22,4830.22,4830.22,4830.22,19730],["2013-05-27",4830.22,4854.99,4830.22,4854.99,3230],["2013-05-28",4830.22,4854.99,4830.22,4854.99,2730],["2013-05-29",4830.22,4830.22,4830.22,4830.22,10210],["2013-05-30",4830.22,4830.22,4830.22,4830.22,1800],["2013-05-31",5152.23,5152.23,4830.22,4830.22,2310],["2013-06-03",4904.53,5003.61,4904.53,4954.07,350],["2013-06-04",4954.07,4954.07,4954.07,4954.07,140],["2013-06-05",4954.07,5077.92,4954.07,4954.07,4010],["2013-06-06",4954.07,5003.61,4954.07,5003.61,10030],["2013-06-07",5003.61,5003.61,5003.61,5003.61,250],["2013-06-10",5028.38,5028.38,5003.61,5003.61,2720],["2013-06-11",5028.38,5028.38,5003.61,5003.61,5380],["2013-06-12",5028.38,5201.77,5028.38,5201.77,7340],["2013-06-13",5201.77,5201.77,5201.77,5201.77,0],["2013-06-14",5201.77,5201.77,5201.77,5201.77,0],["2013-06-17",5201.77,5201.77,5003.61,5003.61,1880],["2013-06-18",5003.61,5102.69,5003.61,5102.69,1100],["2013-06-19",5102.69,5152.23,5102.69,5152.23,2200],["2013-06-20",5152.23,5152.23,5152.23,5152.23,7640],["2013-06-21",5077.92,5177.0,5077.92,5177.0,3180],["2013-06-24",5177.0,5177.0,5177.0,5177.0,0],["2013-06-25",5177.0,5177.0,5177.0,5177.0,0],["2013-06-26",5003.61,5201.77,5003.61,5201.77,7540],["2013-06-27",5201.77,5201.77,5201.77,5201.77,0],["2013-06-28",5177.0,5177.0,5077.92,5152.23,700],["2013-07-01",5077.92,5077.92,5077.92,5077.92,2800],["2013-07-02",5152.23,5201.77,5102.69,5152.23,12860],["2013-07-03",5102.69,5102.69,5003.61,5003.61,18520],["2013-07-04",5003.61,5177.0,5003.61,5177.0,9070],["2013-07-05",5053.15,5177.0,5028.38,5177.0,26250],["2013-07-08",5077.92,5077.92,5003.61,5003.61,10220],["2013-07-09",5028.38,5028.38,5003.61,5028.38,1470],["2013-07-10",5028.38,5028.38,5028.38,5028.38,20],["2013-07-11",5028.38,5177.0,5028.38,5177.0,10],["2013-07-12",5102.69,5102.69,5102.69,5102.69,4500],["2013-07-15",5102.69,5251.31,5102.69,5251.31,18280],["2013-07-16",5300.85,5449.48,5300.85,5449.47,10890],["2013-07-17",5449.48,5449.48,5449.48,5449.48,0],["2013-07-18",5325.62,5399.94,5276.08,5399.93,4690],["2013-07-19",5449.48,5449.48,5399.94,5399.94,4170],["2013-07-22",5449.48,5449.48,5449.48,5449.48,2900],["2013-07-23",5449.48,5821.03,5449.48,5821.03,72980],["2013-07-24",5944.88,5944.88,5697.18,5771.49,35540],["2013-07-25",5870.57,5870.57,5672.41,5697.18,1050],["2013-07-26",5697.18,5746.72,5474.25,5746.72,5390],["2013-07-29",5573.33,5746.72,5573.33,5697.18,5100],["2013-07-30",5697.18,5697.18,5697.18,5697.18,18090],["2013-07-31",5697.18,5697.18,5697.18,5697.18,11600],["2013-08-01",5821.03,5821.03,5821.03,5821.03,940],["2013-08-02",5821.03,5944.88,5697.18,5944.88,2360],["2013-08-05",5944.88,6019.19,5697.18,5746.72,7730],["2013-08-06",5697.18,5821.03,5697.18,5821.03,3320],["2013-08-07",5721.95,5821.03,5697.18,5821.03,3100],["2013-08-08",5697.18,5697.18,5548.56,5548.56,15740],["2013-08-09",5672.41,5821.03,5573.33,5821.03,64200],["2013-08-12",5845.8,5944.88,5598.1,5920.11,4200],["2013-08-13",5598.1,5821.03,5598.1,5771.49,4340],["2013-08-14",5821.03,5821.03,5697.18,5697.18,1090],["2013-08-15",5721.95,5746.72,5474.25,5697.18,7310],["2013-08-16",5523.79,5746.72,5523.79,5746.72,2680],["2013-08-19",5876.15,6005.58,5850.27,5979.7,1800],["2013-08-20",6057.35,6057.35,5798.49,5979.7,10090],["2013-08-21",5979.7,5979.7,5824.38,5953.81,2020],["2013-08-22",5876.15,5927.92,5824.38,5824.38,1090],["2013-08-23",5798.49,5798.49,5746.72,5746.72,960],["2013-08-26",5746.72,5746.72,5746.72,5746.72,300],["2013-08-27",5720.83,5720.83,5720.83,5720.83,3040],["2013-08-28",5720.83,5720.83,5694.95,5694.95,7590],["2013-08-29",5669.06,5694.95,5461.97,5694.95,4190],["2013-08-30",5694.95,5694.95,5694.95,5694.95,0],["2013-09-03",5565.52,5694.95,5513.75,5694.95,13390],["2013-09-04",5694.95,5694.95,5694.95,5694.95,100],["2013-09-05",5876.15,5876.15,5876.15,5876.15,500],["2013-09-06",5876.15,5876.15,5876.15,5876.15,0],["2013-09-09",5746.72,5746.72,5720.83,5720.84,9120],["2013-09-10",5539.63,5824.38,5539.63,5824.38,110],["2013-09-11",5927.92,5953.81,5565.52,5927.92,1450],["2013-09-12",5824.38,5824.38,5824.38,5824.38,2010],["2013-09-13",5824.38,5824.38,5824.38,5824.38,0],["2013-09-16",5927.92,5927.92,5720.83,5720.84,3950],["2013-09-17",5902.04,5902.04,5694.95,5694.95,1010],["2013-09-18",5694.95,5902.04,5669.06,5694.95,5040],["2013-09-19",5694.95,5694.95,5694.95,5694.95,0],["2013-09-20",5876.15,5876.15,5720.83,5746.72,530],["2013-09-23",5876.15,6005.58,5850.27,5876.15,8070],["2013-09-24",5953.81,5953.81,5876.15,5953.81,12240],["2013-09-25",5902.04,6212.67,5902.04,6031.47,9930],["2013-09-26",6031.47,6212.67,6031.47,6212.67,20540],["2013-09-27",6031.47,6600.96,6031.47,6600.96,8150],["2013-09-30",6600.96,6911.6,6600.96,6911.6,7130],["2013-10-01",7196.34,7196.34,7118.69,7118.69,1600],["2013-10-02",6859.82,6859.82,6652.74,6652.74,5480],["2013-10-03",6730.39,6730.39,6264.44,6730.39,3850],["2013-10-04",6367.99,6652.74,6367.99,6575.08,1020],["2013-10-07",6600.96,6652.74,6471.53,6626.85,4440],["2013-10-08",6730.39,6989.25,6471.53,6937.48,3180],["2013-10-09",6989.25,6989.25,6730.39,6989.25,1500],["2013-10-10",6756.28,6859.82,6756.28,6859.82,980],["2013-10-11",6704.51,7325.77,6704.51,7118.69,18400],["2013-10-14",7118.69,7248.12,6989.25,7248.12,12650],["2013-10-15",7144.57,7351.66,7118.69,7248.12,15030],["2013-10-16",7325.77,7351.66,7118.69,7325.78,15360],["2013-10-17",7325.77,7325.77,7015.14,7248.12,950],["2013-10-18",7248.12,7248.12,7248.12,7248.12,0],["2013-10-21",7015.14,7222.23,6885.71,7222.23,3030],["2013-10-22",6756.28,7015.14,6756.28,7015.14,3430],["2013-10-23",6989.25,7041.03,6989.25,7041.03,2330],["2013-10-24",7015.14,7118.69,6989.25,7118.69,8200],["2013-10-25",7118.69,7118.69,7066.91,7118.69,1460],["2013-10-28",7118.69,7170.46,7066.91,7170.46,5740],["2013-10-29",7092.8,7092.8,6678.62,6678.62,26400],["2013-10-30",6575.08,6575.08,6212.67,6212.67,17480],["2013-10-31",6212.67,6523.3,5953.81,6523.3,49660],["2013-11-01",6626.85,6963.37,6626.85,6963.37,3780],["2013-11-04",6989.25,7196.34,6989.25,6989.26,38300],["2013-11-05",6989.25,6989.25,6989.25,6989.25,750],["2013-11-06",6989.25,6989.25,6989.25,6989.25,1000],["2013-11-07",6937.48,6989.25,6859.82,6859.82,6430],["2013-11-08",6782.17,6808.05,6471.53,6808.05,14310],["2013-11-11",6782.17,6833.94,6782.17,6833.94,2240],["2013-11-12",6782.17,6833.94,6730.39,6730.39,3100],["2013-11-13",6730.39,6911.6,6730.39,6859.82,5580],["2013-11-14",6859.82,6859.82,6833.94,6833.94,5020],["2013-11-15",6885.71,7066.91,6782.17,7066.91,4330],["2013-11-18",7481.09,7481.09,7196.34,7248.12,6110],["2013-11-19",7248.12,7325.77,7248.12,7274.0,4660],["2013-11-20",7377.55,7377.55,7144.57,7325.78,4030],["2013-11-21",7325.77,7351.66,7274.0,7274.0,5450],["2013-11-22",7144.57,7222.23,7144.57,7222.23,1040],["2013-11-25",7248.12,7248.12,7196.34,7196.34,320],["2013-11-26",7118.69,7377.55,7118.69,7377.55,6490],["2013-11-27",7377.55,7377.55,7248.12,7248.12,2380],["2013-11-28",7351.66,7351.66,7248.12,7248.12,2000],["2013-11-29",7248.12,7248.12,7196.34,7222.23,1210],["2013-12-02",7248.12,7248.12,7222.23,7222.23,20],["2013-12-03",7248.12,7299.89,7248.12,7299.89,5000],["2013-12-04",7170.46,7299.89,7170.46,7222.23,910],["2013-12-05",7377.55,7377.55,7248.12,7248.12,750],["2013-12-06",7248.12,7248.12,7248.12,7248.12,1060],["2013-12-09",7222.23,7248.12,7222.23,7222.23,2000],["2013-12-10",7196.34,7222.23,7196.34,7196.34,2600],["2013-12-11",7222.23,7222.23,7092.8,7222.23,5620],["2013-12-12",7066.91,7066.91,7066.91,7066.91,400],["2013-12-13",7170.46,7170.46,7118.69,7170.46,560],["2013-12-16",7170.46,7299.89,7170.46,7299.89,1510],["2013-12-17",7170.46,7170.46,7170.46,7170.46,2240],["2013-12-18",6989.25,7403.43,6989.25,7403.43,400],["2013-12-19",7403.43,7403.43,7403.43,7403.43,0],["2013-12-20",7403.43,7921.16,7066.91,7921.15,73320],["2013-12-23",8154.13,8154.13,8154.13,8154.13,1000],["2013-12-24",7662.29,8231.79,7636.41,8231.79,1500],["2013-12-25",7765.84,8257.68,7688.18,8231.79,1400],["2013-12-26",8231.79,8671.85,8231.79,8231.79,13770],["2013-12-27",7765.84,8024.7,7765.84,8024.7,440],["2013-12-30",8024.7,8024.7,8024.7,8024.7,10],["2013-12-31",7739.95,7972.93,7739.95,7947.04,21870],["2014-01-02",7947.04,7947.04,7765.84,7765.84,12680],["2014-01-03",7765.84,8024.7,7739.95,8024.7,6610],["2014-01-06",7765.84,8568.31,7765.84,8516.54,2680],["2014-01-07",8516.54,8516.54,8387.11,8412.99,14400],["2014-01-08",8412.99,8412.99,8412.99,8412.99,0],["2014-01-09",8283.56,8490.65,8283.56,8283.56,2980],["2014-01-10",8412.99,8412.99,8412.99,8412.99,230],["2014-01-13",8335.33,8412.99,8335.33,8412.99,9250],["2014-01-14",8283.56,8412.99,8283.56,8412.99,8340],["2014-01-15",8412.99,8620.08,8024.7,8283.56,5390],["2014-01-16",8154.13,8412.99,8154.13,8412.99,32240],["2014-01-17",8102.36,8412.99,8102.36,8412.99,620],["2014-01-20",8438.88,8568.31,8412.99,8542.42,11510],["2014-01-21",8620.08,8620.08,8283.56,8542.42,1830],["2014-01-22",8335.33,8335.33,8024.7,8335.33,2290],["2014-01-23",8542.42,8542.42,8516.54,8516.54,860],["2014-01-24",8516.54,8594.19,8516.54,8542.42,7380],["2014-01-27",8283.56,8594.19,8283.56,8568.31,4520],["2014-02-06",8568.31,8568.31,8361.22,8542.42,600],["2014-02-07",8542.42,8542.42,8412.99,8490.65,19860],["2014-02-10",8412.99,8490.65,8361.22,8412.99,53790],["2014-02-11",8412.99,8568.31,8412.99,8412.99,7150],["2014-02-12",8361.22,8542.42,8361.22,8412.99,860],["2014-02-13",8542.42,8620.08,8542.42,8620.08,3950],["2014-02-14",8464.76,8827.17,8464.76,8620.08,6480],["2014-02-17",8645.97,8645.97,8620.08,8620.08,7170],["2014-02-18",9008.37,9008.37,8542.42,8827.17,8490],["2014-02-19",8853.06,9189.58,8827.17,9189.57,18970],["2014-02-20",9455.94,9455.94,8949.85,8949.85,20710],["2014-02-21",8949.85,8976.48,8949.85,8976.48,5850],["2014-02-24",8976.48,9083.03,8976.48,9083.03,7620],["2014-02-25",9083.03,9083.03,8550.3,9056.39,17980],["2014-02-26",9056.39,9109.67,9056.39,9056.39,9080],["2014-02-27",9189.58,9189.58,8816.67,8976.48,1330],["2014-02-28",9056.39,9056.39,8816.67,8949.85,3940],["2014-03-03",8869.94,8949.85,8843.3,8843.3,12110],["2014-03-04",8843.3,9003.12,8576.94,9003.12,16960],["2014-03-05",9003.12,9003.12,9003.12,9003.12,70],["2014-03-06",8790.03,9003.12,8790.03,9003.12,5100],["2014-03-07",9003.12,9056.39,9003.12,9056.39,6320],["2014-03-10",9056.39,9349.39,9003.12,9349.39,11130],["2014-03-11",9056.39,9242.85,9056.39,9189.57,1510],["2014-03-12",9056.39,9349.39,9056.39,9349.39,3080],["2014-03-13",9322.76,9322.76,9136.3,9189.57,5450],["2014-03-14",9083.03,9136.3,9083.03,9109.66,13500],["2014-03-17",9109.67,9109.67,9003.12,9109.66,9250],["2014-03-18",9003.12,9296.12,9003.12,9109.66,10770],["2014-03-19",9056.39,9189.58,9056.39,9189.57,20180],["2014-03-20",9162.94,9322.76,9162.94,9189.57,60950],["2014-03-21",9189.58,9189.58,9109.67,9162.94,30540],["2014-03-24",9189.58,9216.21,9109.67,9109.67,12160],["2014-03-25",9109.67,9189.58,9109.67,9109.67,27600],["2014-03-26",9162.94,9189.58,9136.3,9189.57,27010],["2014-03-27",9162.94,9162.94,9109.67,9109.67,14850],["2014-03-28",9109.67,9109.67,9109.67,9109.67,360],["2014-03-31",9029.76,9029.76,8843.3,8843.3,6230],["2014-04-01",8790.03,8790.03,8656.85,8656.85,7050],["2014-04-02",8523.66,9056.39,8523.66,9056.39,100],["2014-04-03",8949.85,8949.85,8949.85,8949.85,3000],["2014-04-04",8790.03,8923.21,8790.03,8923.21,2250],["2014-04-07",8923.21,8923.21,8923.21,8923.21,320],["2014-04-08",9056.39,9056.39,8923.21,8976.48,4630],["2014-04-10",8683.48,8683.48,8683.48,8683.48,220],["2014-04-11",8790.03,9083.03,8790.03,9083.03,8180],["2014-04-14",8976.48,8976.48,8790.03,8790.03,9540],["2014-04-15",8683.48,8896.57,8683.48,8896.57,268280],["2014-04-16",8896.57,8896.57,8630.21,8656.85,6670],["2014-04-17",8656.85,8656.85,8656.85,8656.85,0],["2014-04-18",8843.3,8843.3,8576.94,8576.94,3950],["2014-04-21",8576.94,8576.94,8576.94,8576.94,250],["2014-04-22",8656.85,8790.03,8656.85,8790.03,21000],["2014-04-23",8656.85,8656.85,8656.85,8656.85,490],["2014-04-24",8656.85,8843.3,8550.3,8843.3,4200],["2014-04-25",8843.3,8843.3,8790.03,8790.03,232340],["2014-04-28",8683.48,8816.67,8683.48,8790.03,2510],["2014-04-29",8790.03,8790.03,8790.03,8790.03,0],["2014-05-05",8523.66,8763.39,8523.66,8763.39,1520],["2014-05-06",8763.39,8763.39,8656.85,8683.48,1760],["2014-05-07",8790.03,8790.03,8656.85,8656.85,1690],["2014-05-08",8124.12,8124.12,8070.84,8070.85,11870],["2014-05-09",8603.57,8603.57,7724.57,8523.67,3630],["2014-05-12",7937.66,7937.66,7937.66,7937.66,15260],["2014-05-13",7990.94,7990.94,7724.57,7724.57,1930],["2014-05-14",7484.84,7724.57,7458.21,7724.57,8440],["2014-05-15",7724.57,7724.57,7458.21,7458.21,15740],["2014-05-16",7484.84,7618.03,7458.21,7618.03,27360],["2014-05-19",7964.3,7964.3,7724.57,7964.3,5590],["2014-05-20",7724.57,7964.3,7724.57,7964.3,11070],["2014-05-21",7990.94,8390.48,7964.3,8390.48,12410],["2014-05-22",8523.66,8523.66,8097.48,8230.66,1480],["2014-05-23",8257.3,8257.3,8124.12,8230.66,12620],["2014-05-26",7937.66,8044.21,7937.66,8017.58,4200],["2014-05-27",8097.48,8257.3,8097.48,8257.3,1240],["2014-05-28",8390.48,8390.48,8283.94,8283.94,4030],["2014-05-29",8044.21,8310.57,8044.21,8310.57,6890],["2014-05-30",9141.63,9141.63,9141.63,9141.63,0],["2014-06-02",8350.53,8350.53,8350.53,8350.53,1000],["2014-06-03",8790.03,8790.03,8790.03,8790.03,10],["2014-06-04",8350.53,8350.53,8350.53,8350.53,530],["2014-06-05",8614.23,8614.23,8614.23,8614.23,100],["2014-06-06",8350.53,8467.73,8350.53,8467.73,3990],["2014-06-09",8467.73,8467.73,8467.73,8467.73,0],["2014-06-10",8643.53,8643.53,8643.53,8643.53,10],["2014-06-11",8643.53,8643.53,8643.53,8643.53,3010],["2014-06-12",8438.43,8438.43,8438.43,8438.43,10],["2014-06-13",8643.53,8760.73,8643.53,8760.73,3080],["2014-06-16",8790.03,8936.53,8643.53,8936.53,4500],["2014-06-17",8877.93,8877.93,8497.03,8497.03,1040],["2014-06-18",8497.03,8936.53,8497.03,8936.53,2030],["2014-06-19",8936.53,8936.53,8936.53,8936.53,0],["2014-06-20",8790.03,8936.53,8790.03,8936.53,4260],["2014-06-23",8936.53,8936.53,8936.53,8936.53,0],["2014-06-24",8790.03,8790.03,8643.53,8790.03,4410],["2014-06-25",8790.03,8790.03,8643.53,8790.03,1360],["2014-06-26",8790.03,8907.23,8790.03,8907.23,10010],["2014-06-27",8877.93,8877.93,8672.83,8877.93,180],["2014-06-30",8848.63,8848.63,8760.73,8760.73,1950],["2014-07-01",8790.03,8790.03,8790.03,8790.03,600],["2014-07-02",8672.83,8731.43,8643.53,8731.43,820],["2014-07-03",8672.83,8672.83,8672.83,8672.83,600],["2014-07-04",8672.83,8790.03,8643.53,8790.03,6460],["2014-07-07",8672.83,8731.43,8643.53,8731.43,1160],["2014-07-08",8526.33,8731.43,8526.33,8731.43,10830],["2014-07-09",8643.53,8672.83,8643.53,8672.83,930],["2014-07-10",8643.53,8702.13,8643.53,8702.13,3120],["2014-07-11",8702.13,8790.03,8702.13,8790.03,10000],["2014-07-14",8643.53,8643.53,8643.53,8643.53,9100],["2014-07-15",8643.53,8731.43,8643.53,8731.43,40],["2014-07-16",8731.43,8760.73,8672.83,8672.83,4050],["2014-07-17",8672.83,8672.83,8672.83,8672.83,70],["2014-07-18",8672.83,8672.83,8672.83,8672.83,30],["2014-07-21",8672.83,8672.83,8672.83,8672.83,2060],["2014-07-22",8760.73,8790.03,8760.73,8760.73,2710],["2014-07-23",8672.83,8672.83,8672.83,8672.83,130],["2014-07-24",8672.83,8672.83,8672.83,8672.83,0],["2014-07-25",8731.43,8790.03,8702.13,8790.03,1370],["2014-07-28",8790.03,8790.03,8790.03,8790.03,0],["2014-07-29",8790.03,8790.03,8790.03,8790.03,0],["2014-07-30",8643.53,8643.53,8643.53,8643.53,8420],["2014-07-31",8584.93,8790.03,8584.93,8790.03,900],["2014-08-01",8643.53,8643.53,8643.53,8643.53,150],["2014-08-04",8614.23,8790.03,8614.23,8702.13,2330],["2014-08-05",8731.43,8731.43,8702.13,8702.13,1480],["2014-08-06",8702.13,8702.13,8702.13,8702.13,20],["2014-08-07",8819.33,8848.63,8643.53,8702.13,10170],["2014-08-08",8702.13,8790.03,8672.83,8672.83,850],["2014-08-11",8702.13,8790.03,8672.83,8790.03,24890],["2014-08-12",8702.13,8702.13,8702.13,8702.13,10],["2014-08-13",8702.13,8790.03,8702.13,8702.13,2300],["2014-08-14",8672.83,8790.03,8672.83,8790.03,60],["2014-08-15",8790.03,8790.03,8672.83,8790.03,5110],["2014-08-18",8790.03,8790.03,8702.13,8760.73,7430],["2014-08-19",8731.43,8760.73,8731.43,8760.73,240],["2014-08-20",8760.73,8760.73,8702.13,8702.13,160],["2014-08-21",8702.13,8790.03,8702.13,8790.03,10600],["2014-08-22",8790.03,8965.83,8702.13,8965.83,28550],["2014-08-25",8965.83,9024.43,8936.53,9024.43,1780],["2014-08-26",8790.03,9024.43,8790.03,8995.13,1960],["2014-08-27",8848.63,8936.53,8790.03,8936.53,7340],["2014-08-28",8877.93,8877.93,8877.93,8877.93,5030],["2014-08-29",8702.13,8877.93,8702.13,8877.93,50],["2014-09-03",8907.23,8936.53,8877.93,8877.93,2380],["2014-09-04",8907.23,8907.23,8819.33,8848.63,840],["2014-09-05",8877.93,8936.53,8877.93,8936.53,5920],["2014-09-08",8965.83,9053.73,8936.53,8995.13,12210],["2014-09-09",9053.73,9053.73,8848.63,9024.43,12820],["2014-09-10",8848.63,8936.53,8848.63,8936.53,9770],["2014-09-11",8877.93,8936.53,8877.93,8936.53,2480],["2014-09-12",8965.83,9551.83,8965.83,9551.83,66850],["2014-09-15",9756.93,10108.53,9756.93,9991.33,17760],["2014-09-16",9991.33,10108.53,9815.53,9932.73,9680],["2014-09-17",9932.73,9932.73,9698.33,9932.73,26080],["2014-09-18",9932.73,9932.73,9727.63,9727.63,5930],["2014-09-19",9493.23,9786.23,9493.23,9669.03,23160],["2014-09-22",9874.13,10313.63,9874.13,10225.73,13310],["2014-09-23",10225.73,10255.03,10225.73,10225.73,3060],["2014-09-24",9962.03,10225.73,9932.73,10137.84,4160],["2014-09-25",9610.43,10255.03,9610.43,10079.23,6210],["2014-09-26",10783.86,10783.86,9956.69,9956.69,25200],["2014-09-29",10263.05,10293.69,10263.05,10293.69,2910],["2014-09-30",9956.69,10263.05,9680.97,10232.42,2140],["2014-10-01",10171.14,10232.41,9803.51,10079.23,5610],["2014-10-02",10354.96,10416.23,10293.69,10416.23,22150],["2014-10-03",10324.32,10416.23,10324.32,10354.96,10780],["2014-10-06",10263.05,10263.05,10109.87,10109.87,19750],["2014-10-07",10109.87,10140.51,10079.23,10109.87,76250],["2014-10-08",10109.87,10109.87,10079.23,10079.23,14610],["2014-10-09",10109.87,10416.23,10079.23,10416.23,16770],["2014-10-10",10416.23,10416.23,10201.78,10263.05,2470],["2014-10-13",10232.41,10232.41,10048.6,10109.87,16450],["2014-10-14",9895.42,9895.42,9895.42,9895.42,2900],["2014-10-15",9864.78,10109.87,9803.51,9803.51,7540],["2014-10-16",9680.97,9772.87,9343.97,9343.97,9330],["2014-10-17",9895.42,9895.42,9343.97,9374.61,8270],["2014-10-20",9405.24,9895.42,9405.24,9803.51,6650],["2014-10-21",9803.51,9956.69,9803.51,9956.69,12180],["2014-10-22",10079.23,10416.23,10079.23,10385.59,517510],["2014-10-23",10416.23,10416.23,10171.14,10171.14,4830],["2014-10-24",10109.87,10232.41,10109.87,10232.41,5010],["2014-10-27",10263.05,10722.59,10263.05,10263.05,34430],["2014-10-28",10263.05,10263.05,10109.87,10201.78,4400],["2014-10-29",10232.41,10354.96,10048.6,10048.6,12550],["2014-10-30",9558.42,10201.78,9558.42,10048.6,11120],["2014-10-31",10048.6,10109.87,9956.69,10109.87,25240],["2014-11-03",10171.14,10416.23,9956.69,10048.6,18530],["2014-11-04",10048.6,10201.78,9987.33,10201.78,21340],["2014-11-05",10263.05,10263.05,10109.87,10171.14,19400],["2014-11-06",10416.23,10508.14,10324.32,10324.32,17470],["2014-11-07",10416.23,10416.23,10416.23,10416.23,10],["2014-11-10",10416.23,10416.23,10385.59,10416.23,159105],["2014-11-11",10416.23,11028.95,10416.23,10600.04,18320],["2014-11-12",10967.68,10998.31,10783.86,10783.86,11950],["2014-11-13",10722.59,11028.95,10630.68,11028.95,15900],["2014-11-14",11335.31,11335.31,10875.77,11028.95,26160],["2014-11-17",11182.13,11794.85,11182.13,11794.85,31460],["2014-11-18",12223.75,12560.75,11948.03,12560.75,91650],["2014-11-19",12560.75,12560.75,12254.39,12254.39,20160],["2014-11-20",12407.57,13020.29,12254.39,13020.29,38440],["2014-11-21",12438.2,12989.65,12254.39,12713.93,18020],["2014-11-24",11948.03,12713.93,11948.03,12713.93,10020],["2014-11-25",12713.93,12713.93,12285.02,12530.11,2420],["2014-11-26",12468.84,12683.29,11672.3,11825.49,14670],["2014-11-27",12530.11,12530.11,11427.22,11948.03,17080],["2014-11-28",12499.47,12499.47,11672.3,11948.03,24010],["2014-12-01",11948.03,11948.03,11549.76,11641.67,4310],["2014-12-02",11427.22,11641.67,11396.58,11641.67,15870],["2014-12-03",11641.67,11641.67,11335.31,11641.67,15680],["2014-12-04",11641.67,11641.67,11488.49,11519.12,20230],["2014-12-05",11182.13,11641.67,11182.13,11611.03,28940],["2014-12-08",11611.03,11611.03,11365.94,11488.49,13440],["2014-12-09",11488.49,11488.49,11182.13,11182.13,39250],["2014-12-10",11335.31,11457.85,11182.13,11457.85,7740],["2014-12-11",11794.85,11794.85,11457.85,11457.85,3860],["2014-12-12",11457.85,11457.85,11335.31,11335.31,4010],["2014-12-15",11641.67,11641.67,11028.95,11274.03,4180],["2014-12-16",11028.95,11611.03,11028.95,11028.95,5770],["2014-12-17",10569.41,11028.95,10263.05,10722.59,7420],["2014-12-18",10753.22,11151.49,10753.22,11151.49,40],["2014-12-19",10446.86,11274.04,10416.23,10416.23,1130],["2014-12-22",10416.23,10998.31,10416.23,10998.31,4230],["2014-12-23",11488.49,11488.49,11243.4,11243.4,1010],["2014-12-24",11335.31,11335.31,10569.41,10569.41,820],["2014-12-25",11028.95,11028.95,10416.23,10416.23,10310],["2014-12-26",10416.23,10691.95,10416.23,10416.23,32650],["2014-12-29",9864.78,10967.68,9864.78,10722.59,8180],["2014-12-30",10416.23,10722.59,10385.59,10722.59,5980],["2014-12-31",10722.59,11182.13,10722.59,11028.95,8850],["2015-01-05",11488.49,11488.49,11028.95,11274.03,12510],["2015-01-06",11090.22,11274.04,11028.95,11274.03,3700],["2015-01-07",11274.04,11335.31,11059.58,11274.03,3910],["2015-01-08",11335.31,11641.67,11274.04,11335.3,20520],["2015-01-09",11335.31,11641.67,11274.04,11519.12,7030],["2015-01-12",11274.04,11274.04,11182.13,11274.03,15460],["2015-01-13",11274.04,11427.22,11274.04,11427.22,17480],["2015-01-14",11365.94,11488.49,11365.94,11488.49,3140],["2015-01-15",11335.31,11488.49,11028.95,11028.95,28810],["2015-01-16",11182.13,11396.58,11182.13,11304.68,13120],["2015-01-19",11335.31,11611.03,11335.31,11580.4,5900],["2015-01-20",11549.76,11580.4,11335.31,11488.49,30000],["2015-01-21",11427.22,11580.4,11427.22,11488.49,2600],["2015-01-22",11488.49,11641.67,11488.49,11641.67,23140],["2015-01-23",11488.49,11611.03,11488.49,11611.03,2700],["2015-01-26",11611.03,11702.94,11611.03,11672.3,7210],["2015-01-27",11641.67,11641.67,11641.67,11641.67,4010],["2015-01-28",11488.49,11641.67,11488.49,11641.67,28900],["2015-01-29",11611.03,11641.67,11611.03,11641.67,3420],["2015-01-30",11794.85,12101.21,11641.67,11641.67,9600],["2015-02-02",11641.67,11948.03,11641.67,11794.85,3670],["2015-02-03",11794.85,11794.85,11641.67,11794.85,15010],["2015-02-04",11641.67,11641.67,11641.67,11641.67,2080],["2015-02-05",11672.3,11794.85,11672.3,11794.85,21860],["2015-02-06",11794.85,11917.39,11733.58,11764.21,12010],["2015-02-09",11856.12,11856.12,11702.94,11702.94,3840],["2015-02-10",11702.94,11702.94,11641.67,11641.67,2510],["2015-02-11",11733.58,11733.58,11611.03,11611.03,640],["2015-02-12",11611.03,11611.03,11611.03,11611.03,20],["2015-02-13",11611.03,11641.67,11611.03,11641.67,4000],["2015-02-24",11641.67,11794.85,11488.49,11794.85,9760],["2015-02-25",11764.21,11764.21,11549.76,11641.67,8070],["2015-02-26",11702.94,11856.12,11702.94,11856.12,7300],["2015-02-27",11825.48,11856.12,11672.3,11825.49,2940],["2015-03-02",11917.39,11948.03,11825.48,11825.49,330],["2015-03-03",11580.4,11825.48,11519.12,11825.48,6120],["2015-03-04",11825.48,11825.48,11794.85,11794.85,1140],["2015-03-05",11825.48,11825.48,11825.48,11825.48,148420],["2015-03-06",11825.48,11825.48,11702.94,11702.94,640],["2015-03-09",11733.58,11733.58,11580.4,11702.94,1320],["2015-03-10",11580.4,11702.94,11549.76,11702.94,1800],["2015-03-11",11641.67,11825.48,11611.03,11825.48,5560],["2015-03-12",11856.12,11856.12,11825.48,11825.49,53040],["2015-03-13",11825.48,11886.76,11825.48,11856.12,3170],["2015-03-16",12111.09,12270.45,11792.38,12270.45,13420],["2015-03-17",12015.48,12270.45,11951.73,12270.45,15820],["2015-03-18",11951.73,12270.45,11951.73,12270.45,6540],["2015-03-19",11951.73,12366.06,11951.73,12270.45,8260],["2015-03-20",11951.73,12302.32,11887.99,12270.45,1530],["2015-03-23",12270.45,12270.45,12270.45,12270.45,20520],["2015-03-24",12270.45,12270.45,12206.7,12206.7,11490],["2015-03-25",12174.83,12174.83,11856.12,12174.83,1430],["2015-03-26",11951.73,12174.83,11951.73,12174.83,20],["2015-03-27",12047.35,12111.09,12047.35,12111.09,510],["2015-03-30",12111.09,12111.09,12111.09,12111.09,20],["2015-03-31",12111.09,12111.09,12111.09,12111.09,0],["2015-04-01",11792.38,11792.38,11792.38,11792.38,950],["2015-04-02",11792.38,11887.99,11792.38,11887.99,1040],["2015-04-03",11728.63,11728.63,11728.63,11728.63,220],["2015-04-06",11473.66,12079.22,11473.66,12079.22,40],["2015-04-07",11792.38,11792.38,11792.38,11792.38,1500],["2015-04-08",11792.38,11887.99,11792.38,11887.99,340],["2015-04-09",11887.99,11887.99,11887.99,11887.99,0],["2015-04-10",11887.99,11887.99,11887.99,11887.99,0],["2015-04-13",11951.73,11951.73,11951.73,11951.73,100],["2015-04-14",11824.25,11824.25,11792.38,11824.25,590],["2015-04-15",11919.86,11951.73,11154.95,11792.37,1760],["2015-04-16",11792.38,11792.38,11792.38,11792.38,0],["2015-04-17",11919.86,11919.86,11919.86,11919.86,210],["2015-04-20",11473.66,11792.38,11473.66,11792.37,520],["2015-04-21",11473.66,11792.38,11154.95,11792.37,960],["2015-04-22",11760.51,11792.38,11314.31,11792.37,2840],["2015-04-23",11633.02,11633.02,11473.66,11473.66,4100],["2015-04-24",11601.15,11633.02,11505.54,11505.54,1080],["2015-04-27",11473.66,11473.66,11473.66,11473.66,680],["2015-05-04",10708.75,11473.66,10708.75,11473.66,3590],["2015-05-05",11441.79,11441.79,11441.79,11441.79,490],["2015-05-06",10772.5,11441.79,10772.5,11441.79,20],["2015-05-07",11441.79,11441.79,11154.95,11441.79,17570],["2015-05-08",11314.31,11473.66,11314.31,11473.66,1160],["2015-05-11",11473.66,12174.83,11409.92,11537.41,3820],["2015-05-12",11473.66,11633.02,11378.05,11633.02,4500],["2015-05-13",11633.02,11633.02,11505.54,11505.54,440],["2015-05-14",11537.41,12111.09,11537.41,12111.09,7560],["2015-05-15",11537.41,11537.41,11537.41,11537.41,100],["2015-05-18",11505.54,11505.54,11473.66,11473.66,4640],["2015-05-19",11728.63,11728.63,11728.63,11728.63,10],["2015-05-20",11760.51,11760.51,11760.51,11760.51,5000],["2015-05-21",11760.51,11760.51,11760.51,11760.51,0],["2015-05-22",11951.73,12079.22,11951.73,12015.48,1320],["2015-05-25",12111.09,12429.8,12111.09,12334.19,25320],["2015-05-26",12334.19,12589.16,12334.19,12589.16,10900],["2015-05-27",12461.67,12461.67,12461.67,12461.67,6000],["2015-05-28",12589.16,12907.87,12589.16,12652.9,1250],["2015-05-29",12748.52,12907.87,12652.9,12652.9,160],["2015-06-01",12621.03,12621.03,12621.03,12621.03,210],["2015-06-02",12111.09,12589.16,12111.09,12589.16,4560],["2015-06-03",12142.96,12589.16,12142.96,12589.16,3850],["2015-06-04",12652.9,12652.9,12652.9,12652.9,50],["2015-06-05",12111.09,13385.94,12111.09,13385.94,1060],["2015-06-08",13640.91,13640.91,13640.91,13640.91,1000],["2015-06-09",13640.91,13640.91,13640.91,13640.91,0],["2015-06-10",13385.94,13640.91,12748.52,13035.36,2700],["2015-06-11",13035.36,13035.36,12238.57,12748.52,480],["2015-06-12",12748.52,13226.58,12748.52,13226.58,2150],["2015-06-15",12302.32,13035.36,12302.32,13035.36,4210],["2015-06-16",12748.52,12748.52,12748.52,12748.52,100],["2015-06-17",12748.52,12748.52,12111.09,12716.64,1360],["2015-06-18",12174.83,12876.0,12174.83,12876.0,150],["2015-06-19",12939.74,13322.2,12939.74,12971.61,19090],["2015-06-22",12971.61,13226.58,12971.61,13194.71,2100],["2015-06-23",12907.87,13322.2,12907.87,13322.2,1160],["2015-06-24",13226.58,13322.2,12971.61,12971.61,120],["2015-06-25",13194.71,13194.71,12748.52,13067.23,610],["2015-06-26",13067.23,13067.23,13067.23,13067.23,300],["2015-06-29",13067.23,13354.07,13067.23,13354.07,2700],["2015-06-30",13067.23,13864.01,13067.23,13800.27,14680],["2015-07-01",13067.23,13768.4,13067.23,13768.4,990],["2015-07-02",13768.4,14342.08,13226.58,14342.08,11220],["2015-07-03",13704.65,14342.08,13704.65,14342.08,3460],["2015-07-06",14342.08,15298.22,13736.53,14278.34,2710],["2015-07-07",14278.34,14278.34,14278.34,14278.34,0],["2015-07-08",13545.3,14023.37,13545.3,14023.36,30],["2015-07-09",14023.37,14342.08,14023.37,14342.08,5000],["2015-07-10",14342.08,14342.08,14342.08,14342.08,1680],["2015-07-13",13704.65,14182.72,13704.65,14182.72,1160],["2015-07-14",13736.53,13736.53,13640.91,13640.91,2640],["2015-07-15",13640.91,13640.91,13067.23,13385.94,2060],["2015-07-16",13704.65,13704.65,13067.23,13385.94,2070],["2015-07-17",13067.23,13672.78,13067.23,13672.78,2300],["2015-07-20",13672.78,13704.65,13672.78,13704.65,120],["2015-07-21",14310.21,14310.21,14310.21,14310.21,30],["2015-07-22",13640.91,13640.91,13545.3,13545.3,510],["2015-07-23",14023.37,14150.85,13226.58,13226.59,560],["2015-07-24",13067.23,14023.37,13067.23,14023.36,1660],["2015-07-27",14342.08,14947.63,13385.94,14342.08,5480],["2015-07-28",14342.08,14342.08,14023.37,14342.08,7400],["2015-07-29",14342.08,14979.51,14342.08,14342.08,2240],["2015-07-30",14628.92,14628.92,14055.24,14055.24,2470],["2015-07-31",14182.72,15011.38,14182.72,14979.51,19280],["2015-08-03",14979.51,14979.51,14979.51,14979.51,2190],["2015-08-04",14979.51,14979.51,14278.34,14979.51,8670],["2015-08-05",14979.51,15616.93,14979.51,15585.06,990],["2015-08-06",15234.48,15585.06,15234.48,15425.7,70],["2015-08-07",15425.7,15680.67,15425.7,15425.7,6810],["2015-08-10",15616.93,15935.64,15616.93,15935.64,1530],["2015-08-11",15935.64,16254.36,15457.58,15935.65,4400],["2015-08-12",15935.64,16573.07,15457.58,16413.71,15840],["2015-08-13",16413.71,16413.71,15616.93,16413.71,1910],["2015-08-14",16413.71,16891.78,16413.71,16413.71,13150],["2015-08-17",15489.45,16254.36,15457.58,16254.36,3420],["2015-08-18",15935.64,15935.64,15935.64,15935.64,10],["2015-08-19",15138.86,16573.07,15138.86,16254.36,1570],["2015-08-20",16254.36,16254.36,15202.6,15935.65,1530],["2015-08-21",15011.38,15935.64,15011.38,15935.64,60],["2015-08-24",15935.64,15935.64,14820.15,15871.9,3950],["2015-08-25",14820.15,15553.19,14820.15,15553.19,5040],["2015-08-26",15489.45,15616.93,15489.45,15616.93,50],["2015-08-27",16373.12,16373.12,16373.12,16373.12,40],["2015-08-28",16274.49,16274.49,16274.49,16274.49,2000],["2015-08-31",16274.49,16274.49,16274.49,16274.49,50],["2015-09-01",16274.49,16274.49,16274.49,16274.49,0],["2015-09-03",16274.49,16274.49,16274.49,16274.49,0],["2015-09-04",16274.49,16274.49,16274.49,16274.49,0],["2015-09-07",16274.49,16274.49,15518.3,16110.1,400],["2015-09-08",15452.54,16044.34,15189.52,16044.34,180],["2015-09-09",16373.12,16373.12,16373.12,16373.12,10],["2015-09-10",16373.12,16373.12,16373.12,16373.12,0],["2015-09-11",16932.04,17425.21,15781.32,15781.32,210],["2015-09-14",16044.34,16110.1,16044.34,16110.1,80],["2015-09-15",15386.79,15781.32,15353.91,15781.32,180],["2015-09-16",15156.64,16110.1,15156.64,15781.32,230],["2015-09-17",15123.77,15781.32,15123.77,15781.32,130],["2015-09-18",15781.32,15781.32,15781.32,15781.32,0],["2015-09-21",15123.77,15781.32,14794.99,14794.99,2550],["2015-09-22",14499.09,14794.99,14466.21,14794.99,2140],["2015-09-23",14499.09,15123.77,14466.21,15123.76,3900],["2015-09-24",14630.6,15090.89,14466.21,15090.89,8270],["2015-09-25",15090.89,15090.89,15090.89,15090.89,0],["2015-09-28",15090.89,15090.89,14466.21,15090.89,860],["2015-09-29",14794.99,14992.25,14334.7,14794.99,4080],["2015-09-30",14301.82,15123.77,14301.82,14959.38,5170],["2015-10-01",14959.38,15025.13,14466.21,15025.13,5190],["2015-10-02",15090.89,15123.77,14630.6,14794.99,310],["2015-10-05",15090.89,15090.89,15090.89,15090.89,10],["2015-10-06",15123.77,15978.59,15123.77,15945.71,17400],["2015-10-07",15978.59,16077.22,15945.71,16077.22,4810],["2015-10-08",16142.98,16767.65,16142.98,16767.65,6400],["2015-10-09",16767.65,16767.65,15814.2,15814.2,6520],["2015-10-12",15814.2,15814.2,15616.93,15616.93,530],["2015-10-13",15616.93,15616.93,15123.77,15616.93,4360],["2015-10-14",15058.01,15616.93,15058.01,15616.93,240],["2015-10-15",15616.93,15616.93,15419.67,15616.93,2030],["2015-10-16",15616.93,15616.93,15616.93,15616.93,6300],["2015-10-19",15452.54,15616.93,15452.54,15616.93,2500],["2015-10-20",15616.93,15781.32,15616.93,15616.93,4790],["2015-10-21",15616.93,15616.93,15616.93,15616.93,1050],["2015-10-22",15616.93,16603.26,15452.54,15616.93,68670],["2015-10-23",15452.54,15616.93,15452.54,15616.93,30990],["2015-10-26",15616.93,15616.93,15452.54,15452.55,15160],["2015-10-27",15452.54,15452.54,15288.15,15288.15,16110],["2015-10-28",15189.52,15189.52,15123.77,15123.77,12430],["2015-10-29",14827.87,16142.98,14794.99,14827.87,58940],["2015-10-30",14794.99,14794.99,14466.21,14531.96,23450],["2015-11-02",14268.94,14268.94,13808.66,14137.43,14750],["2015-11-03",14137.43,14794.99,13644.27,13644.27,6270],["2015-11-04",14466.21,14466.21,13183.98,13249.74,202540],["2015-11-05",13249.73,14170.31,13249.73,14170.31,113880],["2015-11-06",14794.99,15156.64,14794.99,15156.64,9120],["2015-11-09",15156.64,15156.64,14104.56,14104.56,44090],["2015-11-10",13545.63,14104.56,13315.49,13578.51,10090],["2015-11-11",13644.27,13973.04,13183.98,13545.63,3980],["2015-11-12",13479.88,13973.04,13118.22,13677.14,13070],["2015-11-13",13775.78,13973.04,13414.12,13742.9,10070],["2015-11-16",13742.9,13808.66,13479.88,13479.88,2300],["2015-11-17",13479.88,13742.9,13151.1,13381.25,5220],["2015-11-18",13381.24,13479.88,13249.73,13479.88,6840],["2015-11-19",13479.88,13808.66,13447.0,13578.51,6940],["2015-11-20",13578.51,14137.43,13479.88,13808.65,9950],["2015-11-23",13808.66,13808.66,13545.63,13742.9,2630],["2015-11-24",13742.9,13742.9,13249.73,13282.61,8850],["2015-11-25",13644.27,13644.27,13249.73,13545.63,630],["2015-11-26",13479.88,13479.88,12986.71,12986.71,13760],["2015-11-27",13414.12,13414.12,13151.1,13282.61,7770],["2015-11-30",13019.59,13545.63,13019.59,13052.46,6450],["2015-12-01",13019.59,13315.49,12888.08,12888.08,4340],["2015-12-02",12888.08,13348.37,12888.08,12986.71,3170],["2015-12-03",13282.61,13315.49,12986.71,13315.49,440],["2015-12-04",13348.37,13578.51,12822.32,13085.34,20300],["2015-12-07",13052.47,13151.1,12822.32,12822.32,5850],["2015-12-08",12657.93,12822.32,12657.93,12822.32,6050],["2015-12-09",12822.32,13085.34,12723.69,12723.69,6100],["2015-12-10",12986.71,13151.1,12756.57,12986.71,6110],["2015-12-11",13085.34,13085.34,12592.18,12592.18,4980],["2015-12-14",13019.59,13052.47,12493.55,12986.71,5240],["2015-12-15",12493.55,13019.59,12493.55,12920.95,3530],["2015-12-16",12920.96,13151.1,12822.32,13151.1,10630],["2015-12-17",13085.34,13085.34,12920.96,12986.71,30570],["2015-12-18",12822.32,12986.71,12822.32,12953.83,400],["2015-12-21",12920.96,12920.96,12690.81,12723.69,5170],["2015-12-22",12723.69,12756.57,12592.18,12756.57,490],["2015-12-23",12756.57,13085.34,12329.16,12789.44,13000],["2015-12-24",12329.16,12657.93,11934.62,12625.06,10170],["2015-12-25",11868.87,12493.55,11868.87,12427.79,8030],["2015-12-28",12427.79,12559.3,11901.75,12329.15,4960],["2015-12-29",12000.38,12230.52,11704.48,12197.64,7100],["2015-12-30",12164.77,12197.65,11737.36,12099.01,25240],["2015-12-31",12099.01,12099.01,11934.62,12099.01,3970],["2016-01-04",12000.38,12164.77,11868.87,12164.77,310],["2016-01-05",12099.01,12164.77,11835.99,11901.75,14070],["2016-01-06",12131.89,12131.89,11967.5,12099.01,4060],["2016-01-07",11835.99,12099.01,11638.72,11638.72,5510],["2016-01-08",11540.09,11803.11,11507.21,11507.21,260],["2016-01-11",11803.11,12197.65,11277.07,11277.07,10110],["2016-01-12",11277.07,12000.38,11244.19,12000.38,10750],["2016-01-13",11934.62,11967.5,11671.6,11671.6,3920],["2016-01-14",11507.21,12099.01,11507.21,11737.36,1990],["2016-01-15",11375.7,11835.99,11342.82,11704.48,2460],["2016-01-18",11737.36,11737.36,11507.21,11605.84,16230],["2016-01-19",11737.36,11835.99,11704.48,11704.48,5550],["2016-01-20",11770.23,11770.23,11704.48,11770.23,1710],["2016-01-21",11770.23,12099.01,11770.23,12000.38,18530],["2016-01-22",12000.38,12099.01,11835.99,12099.01,3670],["2016-01-25",12000.38,12099.01,12000.38,12099.01,1640],["2016-01-26",12099.01,12099.01,12000.38,12099.01,1560],["2016-01-27",12099.01,12099.01,11835.99,12066.13,1180],["2016-01-28",11835.99,12066.13,11835.99,12066.13,230],["2016-01-29",12000.38,12099.01,11835.99,12099.01,5530],["2016-02-01",11835.99,12099.01,11835.99,11835.99,5350],["2016-02-02",11868.87,12033.26,11868.87,12033.26,620],["2016-02-03",11835.99,12033.26,11835.99,11835.99,1880],["2016-02-04",12033.26,12033.26,12033.26,12033.26,20],["2016-02-05",12033.26,12033.26,12033.26,12033.26,760],["2016-02-15",11803.11,12822.32,11803.11,12329.15,4560],["2016-02-16",13151.1,13151.1,12559.3,12559.3,1480],["2016-02-17",12822.32,12822.32,12559.3,12559.3,440],["2016-02-18",13151.1,13151.1,12197.65,12197.65,290],["2016-02-19",12592.18,12822.32,12197.65,12493.55,1740],["2016-02-22",12822.32,13118.22,12493.55,12756.57,3420],["2016-02-23",12657.93,12822.32,12263.4,12789.44,3090],["2016-02-24",12657.93,12657.93,12493.55,12657.93,1840],["2016-02-25",13085.34,13085.34,12197.65,12657.93,2620],["2016-02-26",12493.55,12986.71,12362.03,12986.71,1160],["2016-02-29",12953.83,13118.22,12822.32,13052.46,3470],["2016-03-01",13052.47,13052.47,12822.32,12822.32,950],["2016-03-02",13118.22,13151.1,12855.2,13118.23,3430],["2016-03-03",12855.2,13151.1,12756.57,13085.34,4720],["2016-03-04",13085.34,13085.34,12329.16,12329.16,1310],["2016-03-07",12329.16,12493.55,12329.16,12493.55,7100],["2016-03-08",12493.55,12493.55,12460.67,12460.67,1910],["2016-03-09",12460.67,12460.67,12427.79,12427.79,500],["2016-03-10",12329.16,12657.93,12164.77,12296.28,6890],["2016-03-11",12493.55,12657.93,12493.55,12657.93,4260],["2016-03-14",12657.93,13118.22,12657.93,13118.22,17350],["2016-03-15",12592.18,13151.1,12592.18,12953.83,6510],["2016-03-16",12953.83,13151.1,12920.96,13151.1,590],["2016-03-17",13151.1,13151.1,12657.93,13151.1,2080],["2016-03-18",13151.1,13151.1,13151.1,13151.1,280],["2016-03-21",13019.59,13151.1,13019.59,13085.34,620],["2016-03-22",12394.91,13118.22,12394.91,13052.46,2040],["2016-03-23",13052.47,13052.47,13052.47,13052.47,60],["2016-03-24",12493.55,13052.47,12493.55,13052.46,60],["2016-03-25",13052.47,13052.47,13052.47,13052.47,0],["2016-03-28",12526.42,12920.96,12526.42,12855.2,320],["2016-03-29",12855.2,12855.2,11967.5,12822.32,3140],["2016-03-30",12296.28,12789.45,12296.28,12789.44,100],["2016-03-31",13019.59,13019.59,12888.08,12888.08,370],["2016-04-01",12625.06,13052.47,12625.06,13052.46,2460],["2016-04-04",13052.47,13052.47,13052.47,13052.47,150],["2016-04-05",12986.71,13052.47,12986.71,13052.46,5020],["2016-04-06",12164.77,12164.77,12164.77,12164.77,30],["2016-04-07",12986.71,12986.71,12197.65,12953.83,7110],["2016-04-08",12953.83,13216.86,12625.06,12625.06,2430],["2016-04-11",13019.59,13052.47,12657.93,13019.59,1040],["2016-04-12",12822.32,12953.83,12822.32,12822.32,1530],["2016-04-13",12493.55,12822.32,12493.55,12822.32,200],["2016-04-14",12822.32,13052.47,12822.32,13052.46,1050],["2016-04-15",13052.47,13282.61,13052.47,13085.34,5650],["2016-04-19",13183.98,13282.61,12822.32,13216.86,110],["2016-04-20",13216.86,13216.86,13151.1,13151.1,330],["2016-04-21",13151.1,13315.49,13151.1,13151.1,710],["2016-04-22",12526.42,13118.22,12493.55,12657.93,1100],["2016-04-25",12657.93,12657.93,12657.93,12657.93,0],["2016-04-26",12986.71,12986.71,12164.77,12953.83,3970],["2016-04-27",12953.83,12953.83,12657.93,12657.93,3780],["2016-04-28",12657.93,13151.1,12657.93,12822.32,3560],["2016-04-29",12986.71,13151.1,12493.55,13118.23,10670],["2016-05-04",12657.93,12986.71,12493.55,12986.71,5470],["2016-05-05",12493.55,12657.93,12493.55,12592.18,1030],["2016-05-06",12690.81,12690.81,12592.18,12592.18,5650],["2016-05-09",12493.55,12657.93,11737.36,12625.06,9740],["2016-05-10",12559.3,12559.3,12559.3,12559.3,190],["2016-05-11",12164.77,12493.55,12066.13,12427.79,1830],["2016-05-12",12625.06,13282.61,12625.06,12657.93,14820],["2016-05-13",12197.65,12493.55,12164.77,12493.55,710],["2016-05-16",12197.65,12493.55,12197.65,12493.55,1550],["2016-05-17",12493.55,12657.93,12164.77,12493.55,6040],["2016-05-18",12427.79,12822.32,12427.79,12493.55,380],["2016-05-19",12920.96,12920.96,12493.55,12493.55,1460],["2016-05-20",12822.32,12888.08,12822.32,12888.08,140],["2016-05-23",12888.08,12888.08,12888.08,12888.08,0],["2016-05-24",12197.65,12855.2,12197.65,12493.55,3090],["2016-05-25",12789.45,12789.45,12230.52,12789.44,1460],["2016-05-26",12493.55,12493.55,12493.55,12493.55,1500],["2016-05-27",12657.93,13151.1,12362.03,12493.55,1400],["2016-05-30",12822.32,12822.32,12493.55,12493.55,120],["2016-05-31",12822.32,12822.32,12329.16,12493.55,1270],["2016-06-01",12296.28,12493.55,12296.28,12493.55,250],["2016-06-02",12362.03,12559.3,12362.03,12559.3,250],["2016-06-03",12690.81,12690.81,12296.28,12625.06,1280],["2016-06-06",12493.55,12822.32,12493.55,12822.32,1490],["2016-06-07",12822.32,13479.88,12362.03,13052.46,1000],["2016-06-08",12657.93,12986.71,12329.16,12592.18,1590],["2016-06-09",12394.91,12625.06,12164.77,12329.15,14990],["2016-06-10",12625.06,12625.06,12164.77,12329.15,8090],["2016-06-13",12329.16,12493.55,12164.77,12460.67,12530],["2016-06-14",12493.55,12592.18,12329.16,12559.3,2240],["2016-06-15",12066.13,12164.77,11901.75,12164.77,28130],["2016-06-16",11868.87,12164.77,11835.99,12164.77,1370],["2016-06-17",12164.77,12296.28,12164.77,12296.28,5650],["2016-06-20",12000.38,12296.28,11835.99,11901.75,3930],["2016-06-21",11868.87,12296.28,11868.87,12164.77,4740],["2016-06-22",11901.75,12164.77,11868.87,12164.77,14910],["2016-06-23",12164.77,12164.77,11901.75,11901.75,1890],["2016-06-24",11901.75,12131.89,11671.6,11835.99,16130],["2016-06-27",12164.77,12164.77,11507.21,12131.89,3190],["2016-06-28",11671.6,12099.01,11507.21,11704.48,3790],["2016-06-29",12099.01,12099.01,11770.23,11770.24,3650],["2016-06-30",11835.99,12164.77,11770.23,12164.77,16540],["2016-07-01",12197.65,12197.65,11835.99,12164.77,12990],["2016-07-04",12000.38,12197.65,12000.38,12164.77,11350],["2016-07-05",12164.77,12263.4,12000.38,12230.52,31470],["2016-07-06",12230.52,12230.52,12230.52,12230.52,5670],["2016-07-07",12164.77,12329.16,11835.99,12329.15,34650],["2016-07-08",12164.77,12263.4,12099.01,12263.4,5630],["2016-07-11",12263.4,12263.4,12263.4,12263.4,0],["2016-07-12",11934.62,12329.16,11934.62,12329.15,30100],["2016-07-13",12329.16,12329.16,12131.89,12296.28,22540],["2016-07-14",12296.28,12296.28,12066.13,12263.4,1970],["2016-07-15",12263.4,12263.4,12099.01,12263.4,3240],["2016-07-18",11835.99,12263.4,11835.99,12164.77,17090],["2016-07-19",12099.01,12230.52,12099.01,12230.52,6160],["2016-07-20",12164.77,12164.77,12164.77,12164.77,210],["2016-07-21",11967.5,12164.77,11967.5,12164.77,190],["2016-07-22",11835.99,12164.77,11835.99,12164.77,2400],["2016-07-25",12164.77,12164.77,12164.77,12164.77,1020],["2016-07-26",12296.28,12329.16,12000.38,12164.77,710],["2016-07-27",12164.77,12164.77,12164.77,12164.77,0],["2016-07-28",11901.75,12164.77,11835.99,11835.99,430],["2016-07-29",12164.77,12164.77,11671.6,12164.77,50],["2016-08-01",12164.77,12986.71,12164.77,12986.71,40470],["2016-08-02",13151.1,13151.1,12657.93,12986.71,20310],["2016-08-03",13151.1,13151.1,12953.83,13151.1,2350],["2016-08-04",13151.1,14071.68,13151.1,14071.68,1470],["2016-08-05",14137.43,14301.82,13644.27,13644.27,1030],["2016-08-08",12822.32,13447.0,12690.81,13151.1,5530],["2016-08-09",12822.32,12986.71,12657.93,12986.71,15000],["2016-08-10",13479.88,13479.88,12986.71,13447.0,6770],["2016-08-11",13479.88,13479.88,12986.71,13479.88,240],["2016-08-12",13479.88,13644.27,13151.1,13479.88,14210],["2016-08-15",13479.88,13973.04,13151.1,13151.1,17040],["2016-08-16",12986.71,13183.98,12657.93,13085.34,42060],["2016-08-17",13085.34,13085.34,13085.34,13085.34,0],["2016-08-18",13183.98,13183.98,12953.83,13085.34,260],["2016-08-19",13085.34,13940.17,13085.34,13874.41,19680],["2016-08-22",13183.98,13644.27,13151.1,13479.88,2590],["2016-08-23",13479.88,13479.88,12986.71,13315.49,1360],["2016-08-24",13151.1,13315.49,13151.1,13315.49,430],["2016-08-25",13315.49,13315.49,13315.49,13315.49,20],["2016-08-26",12657.93,13249.73,12493.55,12657.93,10970],["2016-08-29",12657.93,12657.93,12657.93,12657.93,100],["2016-08-30",13447.0,13479.88,12559.3,12592.18,8550],["2016-08-31",12592.18,12657.93,12329.16,12657.93,560],["2016-09-01",12197.65,13414.12,12197.65,13414.12,20],["2016-09-05",12822.32,13414.12,12822.32,13414.12,1030],["2016-09-06",12657.93,12822.32,12526.42,12559.3,12540],["2016-09-07",13151.1,13151.1,12493.55,12493.55,8630],["2016-09-08",12493.55,13151.1,12394.91,12657.93,19840],["2016-09-09",12657.93,13512.76,12657.93,13512.76,231820],["2016-09-12",13512.76,14071.68,13512.76,13775.78,45540],["2016-09-13",13710.02,13874.41,13578.51,13644.27,17340],["2016-09-14",13742.9,14137.43,13677.14,13874.41,230340],["2016-09-15",14005.92,14104.56,13578.51,13874.41,29380],["2016-09-16",13677.14,13775.78,13315.49,13545.63,41060],["2016-09-19",13611.39,13808.66,13545.63,13808.65,62000],["2016-09-20",13479.88,14137.43,13479.88,13775.78,88390],["2016-09-21",13775.78,13808.66,13019.59,13578.51,27130],["2016-09-22",13479.88,13874.41,13479.88,13874.41,136820],["2016-09-23",14648.7,14648.7,14146.46,14146.46,32670],["2016-09-26",14146.46,14146.46,14104.6,14104.6,6520],["2016-09-27",13644.22,14020.9,13393.1,13602.36,15040],["2016-09-28",12974.56,13393.1,12932.71,13351.24,137020],["2016-09-29",13309.39,13769.78,12765.29,13100.12,11110],["2016-09-30",13100.12,13100.12,12807.15,13058.27,3200],["2016-10-03",13058.27,13351.24,13058.27,13225.68,13270],["2016-10-04",13225.68,13895.34,13225.68,13602.36,3960],["2016-10-05",13476.8,13560.51,13183.83,13476.8,8580],["2016-10-06",13058.27,13434.95,12890.86,13016.41,13240],["2016-10-07",13351.24,13351.24,12556.03,13141.97,2260],["2016-10-10",13351.24,13351.24,12765.29,13141.97,2440],["2016-10-11",12765.29,13141.98,12263.05,12556.03,9410],["2016-10-12",13100.12,13100.12,12346.76,12765.3,18460],["2016-10-13",12535.1,12765.29,12304.91,12472.32,31720],["2016-10-14",12556.03,12556.03,12346.76,12556.03,9260],["2016-10-17",12556.03,12556.03,12367.69,12556.03,10590],["2016-10-18",12556.03,12556.03,12367.69,12514.17,19010],["2016-10-19",12514.17,12556.03,12304.91,12556.03,34970],["2016-10-20",12556.03,12556.03,12388.61,12472.32,8300],["2016-10-21",12472.32,12472.32,12346.76,12430.47,5770],["2016-10-24",12346.76,12472.32,12137.49,12179.35,18220],["2016-10-25",12346.76,12346.76,12053.79,12263.05,8350],["2016-10-26",12263.05,12263.05,11405.06,12137.49,149370],["2016-10-27",12053.79,12137.49,11928.23,12137.49,4540],["2016-10-28",11949.15,12137.49,11928.23,12137.49,5280],["2016-10-31",11802.67,12137.49,11321.35,11342.28,38940],["2016-11-01",11677.11,11677.11,11300.43,11425.98,15750],["2016-11-02",11886.37,11886.37,11300.43,11802.67,3200],["2016-11-03",11802.67,11802.67,11049.3,11467.84,8210],["2016-11-04",11300.43,11530.62,11258.57,11446.91,4110],["2016-11-07",11467.84,11718.96,11384.13,11718.96,12210],["2016-11-08",11718.96,11928.23,11718.96,11886.38,1240],["2016-11-09",11886.37,11886.37,11300.43,11865.45,10040],["2016-11-10",11844.52,11886.37,11802.67,11886.37,4830],["2016-11-11",11886.37,11886.37,11802.67,11886.37,1990],["2016-11-14",11907.3,11949.15,11718.96,11928.23,24590],["2016-11-15",11551.55,11928.23,11551.55,11928.23,6220],["2016-11-16",11760.81,11928.23,11760.81,11928.23,2190],["2016-11-17",11718.96,11928.23,11718.96,11928.23,1300],["2016-11-18",11907.3,11928.23,11718.96,11928.23,2730],["2016-11-21",11635.25,11949.15,11635.25,11928.23,4730],["2016-11-22",11844.52,11844.52,11844.52,11844.52,26540],["2016-11-23",11760.81,12011.93,11677.11,12011.93,20010],["2016-11-24",11928.23,12011.93,11928.23,11970.08,3970],["2016-11-25",12011.93,12011.93,11509.69,11970.08,14090],["2016-11-28",11405.06,11970.08,11384.13,11970.08,1070],["2016-11-29",11970.08,11970.08,11509.69,11928.23,1090],["2016-11-30",11928.23,11928.23,11928.23,11928.23,30],["2016-12-01",11907.3,11907.3,11635.25,11886.38,1890],["2016-12-02",11509.69,11823.59,11509.69,11718.96,680],["2016-12-05",11258.57,11718.96,11258.57,11718.96,1870],["2016-12-06",11718.96,11718.96,11342.28,11718.96,2350],["2016-12-07",11718.96,11718.96,11258.57,11258.57,5420],["2016-12-08",11300.43,11718.96,11258.57,11718.96,560],["2016-12-09",11635.25,11635.25,11509.69,11509.69,2850],["2016-12-12",10965.6,11677.11,10965.6,11300.42,2190],["2016-12-13",11467.84,11467.84,10881.89,11300.42,6660],["2016-12-14",11216.72,11300.43,11070.23,11133.01,32230],["2016-12-15",11300.43,11425.99,11049.3,11384.13,12350],["2016-12-16",11049.3,11300.43,11049.3,11300.42,40],["2016-12-19",11342.28,11342.28,11258.57,11300.42,3010],["2016-12-20",11216.72,11258.57,10881.89,11049.3,57500],["2016-12-21",11049.3,11049.3,10840.04,10881.89,24530],["2016-12-22",11049.3,11049.3,10463.36,10881.89,11810],["2016-12-23",10881.89,10881.89,10463.36,10840.04,3290],["2016-12-26",10840.04,10840.04,10086.68,10170.38,19510],["2016-12-27",10254.09,10463.36,10254.09,10463.36,20280],["2016-12-28",10463.36,10672.62,10295.94,10588.92,5870],["2016-12-29",10379.65,10756.33,10337.8,10672.62,10810],["2016-12-30",10337.8,10714.48,10337.8,10547.06,1680],["2017-01-03",10547.06,10714.48,10547.06,10672.62,8780],["2017-01-04",10881.89,10881.89,10756.33,10860.97,3440],["2017-01-05",10881.89,11049.3,10881.89,10923.75,4590],["2017-01-06",10881.89,10923.74,10672.62,10881.89,12790],["2017-01-09",10881.89,10923.74,10714.48,10756.33,12720],["2017-01-10",10881.89,10923.74,10672.62,10923.74,6190],["2017-01-11",10923.74,11007.45,10923.74,11007.45,11630],["2017-01-12",11007.45,11446.91,11007.45,11446.91,24280],["2017-01-13",11446.91,11886.37,11425.99,11886.37,21100],["2017-01-16",11886.37,11886.37,11467.84,11718.96,29660],["2017-01-17",11342.28,11677.11,11342.28,11509.69,47310],["2017-01-18",11718.96,11718.96,11551.55,11551.55,10160],["2017-01-19",11551.55,11802.67,11509.69,11718.96,18700],["2017-01-20",11509.69,11760.81,11509.69,11635.25,43690],["2017-01-23",11677.11,11760.81,11635.25,11635.25,37820],["2017-01-24",11635.25,11718.96,11488.77,11718.96,39800],["2017-01-25",11677.11,11718.96,11635.25,11698.03,58160],["2017-02-02",11928.23,11928.23,11467.84,11928.23,1130],["2017-02-03",11405.06,12053.79,11405.06,11928.23,44720],["2017-02-06",11928.23,11928.23,11467.84,11928.23,2070],["2017-02-07",11928.23,11928.23,11886.37,11886.38,25400],["2017-02-08",11886.37,11886.37,11718.96,11886.37,8060],["2017-02-09",11886.37,12095.64,11886.37,12095.64,40530],["2017-02-10",12137.49,12263.05,11970.08,12095.64,11430],["2017-02-13",11718.96,11928.23,11718.96,11928.23,53560],["2017-02-14",11886.37,12221.2,11886.37,12221.2,82730],["2017-02-15",12221.2,12325.83,11802.67,12325.83,22570],["2017-02-16",12137.49,12325.83,12137.49,12137.49,1020],["2017-02-17",12263.05,12263.05,11677.11,12137.49,28740],["2017-02-20",11635.25,12137.49,11635.25,12095.64,11340],["2017-02-21",12137.49,12137.49,11802.67,12053.78,19350],["2017-02-22",12095.64,12137.49,11928.23,12095.64,710],["2017-02-23",11928.23,12053.79,11928.23,12053.78,2490],["2017-02-24",11844.52,11970.08,11844.52,11970.08,4510],["2017-02-27",11886.37,11928.23,11635.25,11928.23,3130],["2017-02-28",12137.49,12137.49,12137.49,12137.49,10],["2017-03-01",12095.64,12095.64,12095.64,12095.64,20],["2017-03-02",11928.23,11928.23,11886.37,11886.38,13140],["2017-03-03",11928.23,11928.23,11760.81,11886.38,153980],["2017-03-06",12137.49,12137.49,11928.23,11928.23,136860],["2017-03-07",12137.49,12137.49,11677.11,12053.78,77770],["2017-03-08",11760.81,12011.93,11718.96,12011.93,1780],["2017-03-09",12011.93,12011.93,11844.52,11886.38,222518],["2017-03-10",12053.79,12053.79,11802.67,11802.67,32010],["2017-03-13",11970.08,11970.08,11802.67,11844.52,13110],["2017-03-14",11802.67,11928.23,11760.81,11928.23,13780],["2017-03-15",11928.23,12137.49,11760.81,12137.49,239430],["2017-03-16",12137.49,12346.76,11802.67,12137.49,4550],["2017-03-17",12137.49,12597.88,12137.49,12346.76,17200],["2017-03-20",12221.2,12556.03,12137.49,12556.03,24300],["2017-03-21",12556.03,12556.03,12514.17,12556.03,22150],["2017-03-22",12556.03,12556.03,12346.76,12346.76,3720],["2017-03-23",12325.83,12514.17,12325.83,12514.17,20490],["2017-03-24",12681.59,12681.59,12514.17,12514.17,60450],["2017-03-27",12346.76,12556.03,12179.35,12346.76,14660],["2017-03-28",12346.76,12346.76,12053.79,12304.91,16170],["2017-03-29",12137.49,12346.76,12137.49,12137.49,17320],["2017-03-30",12578.86,12799.54,12446.45,12490.59,7950],["2017-03-31",12490.58,12622.99,12490.58,12534.72,5930],["2017-04-03",12402.31,12578.86,12402.31,12578.86,241350],["2017-04-04",12534.72,12578.86,12358.18,12534.72,89680],["2017-04-05",12534.72,12711.27,12490.58,12578.86,466690],["2017-04-07",12667.13,12667.13,12490.58,12534.72,861970],["2017-04-10",12534.72,12578.86,12534.72,12534.72,127710],["2017-04-11",12181.63,12534.72,12181.63,12490.59,50790],["2017-04-12",12534.72,12578.86,12490.58,12578.86,114300],["2017-04-13",12578.86,13307.11,12578.86,13240.9,182310],["2017-04-14",13417.45,13417.45,12755.4,12755.4,1210],["2017-04-17",12887.81,13240.9,12490.58,12534.72,11810],["2017-04-18",12931.95,13351.24,12534.72,13130.56,1030],["2017-04-19",12667.13,13240.9,12622.99,13020.22,690],["2017-04-20",13196.77,13196.77,12534.72,13108.49,1190],["2017-04-21",12711.27,13196.77,12711.27,13108.49,760],["2017-04-24",12402.31,13240.9,12402.31,12799.54,47290],["2017-04-25",12446.45,13174.7,12446.45,13174.7,520],["2017-04-26",12799.54,12799.54,12622.99,12667.13,1160],["2017-04-27",12578.86,13020.22,12490.58,12711.27,10210],["2017-04-28",12534.72,12711.27,12490.58,12711.27,1070],["2017-05-03",12402.31,13020.22,12402.31,13020.22,15000],["2017-05-04",13020.22,13020.22,13020.22,13020.22,0],["2017-05-05",12976.08,12976.08,12402.31,12976.08,1570],["2017-05-08",12976.08,13196.77,12799.54,12799.54,1700],["2017-05-09",13064.36,13373.31,12755.4,12755.4,2380],["2017-05-10",12578.86,13218.83,12578.86,12799.54,39180],["2017-05-11",13020.22,13020.22,12799.54,13020.22,1810],["2017-05-12",12799.54,13020.22,12711.27,12931.95,41840],["2017-05-15",13020.22,13240.9,12622.99,13196.76,20170],["2017-05-16",13064.36,13240.9,13064.36,13196.76,19550],["2017-05-17",13505.72,13505.72,13020.22,13020.22,25120],["2017-05-18",13152.63,13152.63,12711.27,12976.08,55040],["2017-05-19",13240.9,13240.9,12578.86,13020.22,11160],["2017-05-22",13020.22,13020.22,12622.99,12622.99,2400],["2017-05-23",12954.02,13020.22,12622.99,13020.22,46330],["2017-05-24",12755.4,12976.08,12534.72,12976.08,59690],["2017-05-25",13020.22,13108.49,12799.54,13020.22,24840],["2017-05-26",13020.22,13020.22,12711.27,12976.08,6630],["2017-05-29",12976.08,13240.9,12976.08,13240.9,11010],["2017-05-30",13020.22,13152.63,13020.22,13020.22,216720],["2017-05-31",13240.9,13240.9,13152.63,13152.63,16530],["2017-06-01",13174.7,13174.7,12799.54,13064.36,690],["2017-06-02",13064.36,13064.36,12799.54,13020.22,2760],["2017-06-05",13020.22,13020.22,13020.22,13020.22,0],["2017-06-06",13020.22,13240.9,13020.22,13240.9,1050],["2017-06-07",13152.63,13152.63,13152.63,13152.63,10],["2017-06-08",13152.63,13240.9,13064.36,13152.63,285970],["2017-06-09",12843.68,13152.63,12843.68,13152.63,340],["2017-06-12",13152.63,14057.42,13152.63,13461.59,24670],["2017-06-13",14123.63,14123.63,13417.45,13417.45,19740],["2017-06-14",13682.27,13682.27,12799.54,13240.9,171830],["2017-06-15",13240.9,13461.58,12799.54,13240.9,12750],["2017-06-16",13240.9,13240.9,12887.81,13240.9,29810],["2017-06-19",13240.9,13240.9,13020.22,13152.63,33090],["2017-06-20",13152.63,13152.63,13152.63,13152.63,9990],["2017-06-21",13130.56,13152.63,13020.22,13152.63,30010],["2017-06-22",13020.22,13152.63,13020.22,13020.22,5320],["2017-06-23",13196.77,13196.77,12887.81,13196.76,590],["2017-06-26",13593.99,13902.95,13020.22,13417.45,6340],["2017-06-27",13682.27,13682.27,13108.49,13108.49,7250],["2017-06-28",13461.58,13461.58,13461.58,13461.58,10],["2017-06-29",13461.58,13461.58,13461.58,13461.58,10],["2017-06-30",13880.88,13880.88,13064.36,13064.36,5950],["2017-07-03",13682.27,13682.27,13417.45,13682.27,250],["2017-07-04",13240.9,13240.9,12976.08,12976.08,11820],["2017-07-05",13505.72,13682.27,13020.22,13020.22,1960],["2017-07-06",13682.27,13682.27,13064.36,13152.63,420],["2017-07-07",13152.63,13240.9,12887.81,13108.49,41770],["2017-07-10",13196.77,13240.9,13108.49,13240.9,9770],["2017-07-11",13240.9,13240.9,13196.77,13240.9,9910],["2017-07-12",13152.63,13240.9,13020.22,13240.9,7470],["2017-07-13",13196.77,13240.9,13020.22,13240.9,1350],["2017-07-14",13020.22,13240.9,13020.22,13240.9,2190],["2017-07-17",13064.36,13240.9,13064.36,13240.9,90],["2017-07-18",13240.9,13240.9,13064.36,13196.76,1430],["2017-07-19",13196.77,13196.77,13196.77,13196.77,0],["2017-07-20",12976.08,13240.9,12976.08,13020.22,5950],["2017-07-21",13240.9,13240.9,12887.81,13240.9,40],["2017-07-24",13240.9,13240.9,13240.9,13240.9,0],["2017-07-25",13505.72,13505.72,12843.68,13240.9,170],["2017-07-26",13549.86,13549.86,13064.36,13196.76,1120],["2017-07-27",13461.58,13461.58,13461.58,13461.58,110],["2017-07-28",13593.99,13593.99,13571.92,13593.99,210],["2017-07-31",13108.49,13108.49,13108.49,13108.49,20],["2017-08-01",13329.17,13593.99,12976.08,13240.9,620],["2017-08-02",13240.9,13240.9,13240.9,13240.9,0],["2017-08-03",13329.17,13638.13,13196.77,13240.9,9810],["2017-08-04",13020.22,13461.58,13020.22,13461.58,31790],["2017-08-07",13593.99,13682.27,13461.58,13682.27,720],["2017-08-08",13814.67,13814.67,13814.67,13814.67,210],["2017-08-09",13770.54,14256.04,13638.13,13638.13,6470],["2017-08-10",13947.08,14322.24,13285.04,13660.19,1390],["2017-08-11",14079.49,14079.49,13064.36,13947.08,10640],["2017-08-14",13461.58,13902.95,13240.9,13682.27,1930],["2017-08-15",14123.63,14344.31,13682.27,13682.27,840],["2017-08-16",14057.42,14344.31,13682.27,14123.63,231090],["2017-08-17",14123.63,14123.63,13196.77,14035.35,7950],["2017-08-18",14035.36,14035.36,13638.13,13991.22,1290],["2017-08-21",14037.55,14686.15,13018.32,14454.5,4220],["2017-08-22",13898.56,14315.52,13898.56,14315.52,1010],["2017-08-23",13319.46,13852.23,13319.46,13852.23,2230],["2017-08-24",14361.85,14361.85,13666.92,14269.19,3160],["2017-08-25",13944.89,14361.85,13666.92,14037.55,8740],["2017-08-28",14269.19,14269.19,13759.58,13991.22,2230],["2017-08-29",13574.26,13805.91,13574.26,13805.9,230],["2017-08-30",14130.21,14269.19,13296.29,13805.9,780],["2017-08-31",13782.74,13805.91,13388.95,13805.9,1660],["2017-09-01",13388.95,13759.58,13388.95,13759.58,116080],["2017-09-05",13435.28,13713.25,13435.28,13713.25,1040],["2017-09-06",13435.28,13574.26,13435.28,13574.26,1140],["2017-09-07",13435.28,13435.28,13435.28,13435.28,320],["2017-09-08",13388.95,13388.95,13342.62,13342.62,160],["2017-09-11",13620.59,13898.56,13249.96,13620.59,8670],["2017-09-12",13805.91,13805.91,13342.62,13620.59,5820],["2017-09-13",13203.63,13620.59,13203.63,13620.59,15070],["2017-09-14",13620.59,13620.59,13620.59,13620.59,116000],["2017-09-15",13249.96,13620.59,13249.96,13620.59,102650],["2017-09-18",12809.84,13620.59,12809.84,13435.28,9100],["2017-09-19",13435.28,13435.28,13435.28,13435.28,89820],["2017-09-20",13018.32,13435.28,13018.32,13435.28,21030],["2017-09-21",13412.11,13412.11,13064.65,13064.65,3070],["2017-09-22",13388.95,13898.56,13388.95,13852.24,6980],["2017-09-25",13342.62,13365.78,13249.96,13365.78,18030],["2017-09-26",13249.96,13666.92,13249.96,13666.92,2490],["2017-09-27",12971.99,13666.92,12971.99,13527.93,150],["2017-09-28",13527.93,13527.93,13527.93,13527.93,30],["2017-09-29",13805.91,13805.91,13805.91,13805.91,60],["2017-10-02",13759.58,13805.91,13759.58,13805.9,1500],["2017-10-03",13134.14,13643.76,13134.14,13643.75,30],["2017-10-04",13435.28,13435.28,13435.28,13435.28,110],["2017-10-05",13435.28,13435.28,13435.28,13435.28,89820],["2017-10-06",13435.28,13435.28,13041.48,13064.65,360],["2017-10-09",13064.65,13203.63,12971.99,13203.63,1120],["2017-10-10",12833.01,13157.31,12833.01,13157.3,40],["2017-10-11",13921.73,13921.73,13435.28,13666.92,1620],["2017-10-12",13435.28,13898.56,13435.28,13898.56,1290],["2017-10-13",13435.28,13435.28,13435.28,13435.28,20],["2017-10-16",14083.88,14083.88,12879.33,13666.92,380],["2017-10-17",13435.28,13666.92,13435.28,13666.92,2020],["2017-10-18",13666.92,13666.92,12971.99,13435.28,25350],["2017-10-19",13574.26,13574.26,13574.26,13574.26,20],["2017-10-20",13435.28,13435.28,12740.35,12740.35,3040],["2017-10-23",13203.63,13388.95,12740.35,13180.47,22360],["2017-10-24",13435.28,13435.28,13435.28,13435.28,20],["2017-10-25",12971.99,12971.99,12971.99,12971.99,10050],["2017-10-26",13388.95,13388.95,12740.35,13342.62,1150],["2017-10-27",13898.56,13898.56,13342.62,13852.24,670],["2017-10-30",13249.96,13574.26,13249.96,13574.26,510],["2017-10-31",13805.91,13805.91,12971.99,13412.11,540],["2017-11-01",13620.59,13620.59,13620.59,13620.59,20],["2017-11-02",13898.56,13898.56,12694.02,13597.43,480],["2017-11-03",13852.23,13852.23,12971.99,13597.43,220],["2017-11-06",12971.99,13296.29,12971.99,13296.29,930],["2017-11-07",13157.31,13157.31,13157.31,13157.31,10],["2017-11-08",12740.35,13435.28,12555.04,13435.28,6220],["2017-11-09",12971.99,13388.95,12971.99,13342.62,4020],["2017-11-10",12786.68,13180.47,12786.68,13180.47,630],["2017-11-13",13435.28,13435.28,12740.35,12971.99,2620],["2017-11-14",12786.68,12971.99,12786.68,12971.99,4640],["2017-11-15",12647.69,12971.99,12647.69,12971.99,120],["2017-11-16",12508.71,12971.99,12508.71,12971.99,21660],["2017-11-17",12740.35,12879.33,12740.35,12879.33,1010],["2017-11-20",12879.33,12879.33,12879.33,12879.33,0],["2017-11-21",12879.33,12879.33,12879.33,12879.33,60],["2017-11-22",12879.33,12879.33,12879.33,12879.33,0],["2017-11-23",13249.96,13249.96,12531.87,12902.5,4730],["2017-11-24",13249.96,13249.96,12508.71,13180.47,9010],["2017-11-27",12740.35,12925.66,12740.35,12925.66,1500],["2017-11-28",13620.59,13620.59,13620.59,13620.59,180],["2017-11-29",13620.59,13620.59,13620.59,13620.59,0],["2017-11-30",13157.31,13574.26,12740.35,13296.29,630],["2017-12-01",12763.51,12971.99,12763.51,12971.99,1900],["2017-12-04",12786.68,12925.66,12740.35,12833.01,1930],["2017-12-05",12833.01,12833.01,12833.01,12833.01,1720],["2017-12-06",12786.68,12833.01,12694.02,12833.01,800],["2017-12-07",12786.68,12879.33,12786.68,12879.33,1040],["2017-12-08",12879.33,12879.33,12879.33,12879.33,0],["2017-12-11",13064.65,13064.65,13064.65,13064.65,10],["2017-12-12",12902.5,12902.5,12902.5,12902.5,10],["2017-12-13",12902.5,12902.5,12902.5,12902.5,0],["2017-12-14",12879.33,12879.33,12879.33,12879.33,4520],["2017-12-15",12856.17,12856.17,12508.71,12856.17,4520],["2017-12-18",12809.84,12925.66,12694.02,12879.33,1040],["2017-12-19",12555.04,12902.5,12555.04,12833.01,640],["2017-12-20",12508.71,12948.83,12508.71,12925.67,7270],["2017-12-21",12948.83,13180.47,12948.83,13180.47,3520],["2017-12-22",12740.35,13110.98,12694.02,12971.99,540],["2017-12-25",12114.91,12971.99,12114.91,12902.5,130],["2017-12-26",12161.24,13157.31,12161.24,13157.3,1500],["2017-12-27",13342.62,13342.62,12462.38,13226.8,980],["2017-12-28",12416.05,13226.8,12416.05,12925.67,1130],["2017-12-29",13064.65,13064.65,12045.42,12045.42,30680],["2018-01-02",12879.33,12879.33,11489.48,12694.02,3430],["2018-01-03",12833.01,12833.01,12508.71,12740.35,1210],["2018-01-04",12971.99,12971.99,12416.05,12694.02,40],["2018-01-05",12508.71,12971.99,12300.23,12508.71,5300],["2018-01-08",12508.71,12948.83,12508.71,12786.68,1060],["2018-01-09",12948.83,12948.83,12647.69,12647.69,150],["2018-01-10",12485.54,12508.71,12253.9,12300.23,3260],["2018-01-11",12300.23,12300.23,12300.23,12300.23,0],["2018-01-12",12508.71,12508.71,12230.74,12277.07,5220],["2018-01-15",12277.06,12508.71,12277.06,12369.72,2080],["2018-01-16",12508.71,12508.71,11813.78,12439.21,10560],["2018-01-17",12439.21,12439.21,12045.42,12045.42,16280],["2018-01-18",11999.09,11999.09,11860.11,11999.09,1350],["2018-01-19",11419.99,12253.9,11419.99,11952.76,30750],["2018-01-22",12485.54,12485.54,11582.14,11674.79,32910],["2018-01-25",12485.54,12485.54,11721.12,11721.12,32280],["2018-01-26",12184.41,12184.41,11813.78,11999.09,2180],["2018-01-29",12508.71,12508.71,11999.09,11999.09,1020],["2018-01-30",11813.78,12485.54,11582.14,12416.05,2420],["2018-01-31",11721.12,12230.74,11721.12,12230.73,420],["2018-02-01",12253.9,12253.9,11628.46,11628.47,6350],["2018-02-02",11582.14,11906.44,11489.48,11790.61,84280],["2018-02-05",11721.12,11721.12,11466.31,11582.13,126070],["2018-02-06",11443.15,11582.14,11443.15,11582.13,21530],["2018-02-07",11952.76,11952.76,11582.14,11813.78,10040],["2018-02-08",11582.14,11605.3,11582.14,11582.14,3140],["2018-02-09",11952.76,11952.76,11952.76,11952.76,10],["2018-02-12",12230.74,12230.74,12045.42,12230.73,240],["2018-02-13",12971.99,12971.99,11466.31,12508.71,410],["2018-02-21",13064.65,13064.65,12230.74,12277.07,2170],["2018-02-22",12485.54,12485.54,12045.42,12277.07,4530],["2018-02-23",12647.69,12740.35,12277.06,12578.2,370],["2018-02-26",12740.35,12740.35,12601.36,12740.35,130],["2018-02-27",12694.02,12694.02,12694.02,12694.02,110],["2018-02-28",12601.36,12601.36,12323.39,12578.2,2590],["2018-03-01",13064.65,13064.65,12323.39,12670.86,7020],["2018-03-02",12670.86,12971.99,11790.61,12740.35,15930],["2018-03-05",12971.99,12971.99,12277.06,12740.35,222010],["2018-03-06",12971.99,12971.99,12323.39,12647.69,780],["2018-03-07",12323.39,12948.83,12277.06,12508.71,14210],["2018-03-08",12925.66,12925.66,12369.72,12694.02,10870],["2018-03-09",12833.01,12833.01,12694.02,12786.68,48450],["2018-03-12",12879.33,12879.33,12740.35,12740.35,18670],["2018-03-13",12531.87,12971.99,12531.87,12740.35,4380],["2018-03-14",12740.35,12971.99,12740.35,12786.68,5760],["2018-03-15",12740.35,12948.83,12740.35,12833.01,64691],["2018-03-16",12833.01,12833.01,12740.35,12740.35,8080],["2018-03-19",12740.35,12833.01,12740.35,12740.35,4950],["2018-03-20",12694.02,12694.02,12508.71,12694.02,560],["2018-03-21",12694.02,12740.35,12369.72,12369.72,16070],["2018-03-22",12740.35,12740.35,12508.71,12555.04,12020],["2018-03-23",12971.99,12971.99,12647.69,12717.18,2020],["2018-03-26",12971.99,13435.28,12879.33,12879.33,3000],["2018-03-27",13435.28,13435.28,12601.36,12879.33,4130],["2018-03-28",12952.79,12977.28,12830.36,12928.31,7750],["2018-03-29",12928.31,12928.31,12732.42,12879.33,9610],["2018-03-30",12879.33,12879.33,12291.68,12830.37,5050],["2018-04-02",12879.33,12977.28,12340.66,12732.42,17060],["2018-04-03",12732.42,12732.42,12242.71,12487.57,11890],["2018-04-04",12487.57,12683.45,12389.63,12463.09,5420],["2018-04-05",12487.57,12732.42,12242.71,12732.42,8620],["2018-04-06",12732.42,12732.42,12732.42,12732.42,700],["2018-04-09",12561.02,12585.51,12536.54,12536.54,5430],["2018-04-10",11850.95,12732.42,11850.95,12634.48,109700],["2018-04-11",12389.63,12658.97,12242.71,12585.51,1230],["2018-04-12",12536.54,12536.54,12536.54,12536.54,10],["2018-04-13",12732.42,12732.42,12512.05,12512.05,190],["2018-04-16",12879.33,13124.19,12879.33,13124.19,340856],["2018-04-17",13124.19,13124.19,13124.19,13124.19,20],["2018-04-18",12340.66,13124.19,12340.66,12732.42,5570],["2018-04-19",12732.42,12732.42,12536.54,12732.42,4020],["2018-04-20",12732.42,12732.42,12291.68,12732.42,1110],["2018-04-23",13099.7,13099.7,11997.86,12658.97,5500],["2018-04-24",12830.36,12830.36,12732.42,12732.42,130],["2018-04-26",12977.28,12977.28,12977.28,12977.28,153841],["2018-04-27",12977.28,12977.28,12977.28,12977.28,200],["2018-05-02",12830.36,12928.31,12830.36,12928.31,1490],["2018-05-03",12928.31,12928.31,12928.31,12928.31,0],["2018-05-04",12879.33,12928.31,12879.33,12928.31,15000],["2018-05-07",12928.31,12928.31,12536.54,12928.31,1700],["2018-05-08",12928.31,12928.31,12928.31,12928.31,0],["2018-05-09",12928.31,12928.31,12928.31,12928.31,0],["2018-05-10",12732.42,12928.31,12683.45,12830.37,7570],["2018-05-11",12120.29,12830.36,12120.29,12781.39,2050],["2018-05-14",13075.22,13075.22,12781.39,12781.39,1610],["2018-05-15",12291.68,13418.01,12291.68,13418.01,1250],["2018-05-16",12487.57,13050.73,12487.57,13050.73,80],["2018-05-17",13222.13,13418.01,12340.66,12977.27,2220],["2018-05-18",12267.2,12928.31,12242.71,12854.85,1840],["2018-05-21",12854.85,12854.85,12854.85,12854.85,20],["2018-05-22",12928.31,13222.13,12732.42,13124.19,1170],["2018-05-23",13050.73,13050.73,12512.05,12512.05,1030],["2018-05-24",13124.19,13124.19,13124.19,13124.19,20],["2018-05-25",12928.31,12977.28,12928.31,12977.27,1720],["2018-05-28",12928.31,12928.31,12732.42,12732.42,202330],["2018-05-29",12732.42,13173.16,12242.71,12683.45,114870],["2018-05-30",12928.31,13026.25,12928.31,13026.25,60],["2018-05-31",12242.71,13026.25,12242.71,12977.27,4210],["2018-06-01",12512.05,13124.19,12512.05,12977.27,6940],["2018-06-04",12683.45,13148.67,12683.45,13075.21,3850],["2018-06-05",12928.31,13075.22,12928.31,13075.21,120],["2018-06-06",13050.73,13173.16,13050.73,13075.21,13130],["2018-06-07",13075.22,13369.04,13075.22,13075.22,3400],["2018-06-08",13075.22,13369.04,12634.48,12634.48,1550],["2018-06-11",13075.22,13075.22,12977.28,12977.28,320],["2018-06-12",13173.16,13173.16,12756.91,13124.19,30],["2018-06-13",12977.28,13050.73,12732.42,13050.73,2690],["2018-06-14",13026.25,13026.25,12732.42,12977.27,1010],["2018-06-15",12977.28,13173.16,12977.28,13173.16,3050],["2018-06-18",13099.7,13271.1,12977.28,13173.16,160],["2018-06-19",12977.28,13320.07,12928.31,13173.16,7140],["2018-06-20",13344.56,13515.96,12389.63,13418.02,180],["2018-06-21",13515.96,13564.93,13515.96,13515.96,400],["2018-06-22",13564.93,13711.84,12977.28,13613.9,1930],["2018-06-25",13711.84,13711.84,13711.84,13711.84,20],["2018-06-26",13589.41,13613.9,13589.41,13613.9,1800],["2018-06-27",13662.87,14005.66,13662.87,13711.84,1320],["2018-06-28",13711.84,13711.84,13711.84,13711.84,0],["2018-06-29",13711.84,14201.55,13711.84,14201.55,600],["2018-07-02",14201.55,14201.55,14201.55,14201.55,0],["2018-07-03",13564.93,13956.69,13222.13,13956.69,410],["2018-07-04",14152.58,14152.58,14152.58,14152.58,510],["2018-07-05",13466.99,13711.84,13222.13,13662.87,1030],["2018-07-06",12977.28,13222.13,12732.42,13222.13,210],["2018-07-09",13466.99,13466.99,13466.99,13466.99,10],["2018-07-10",13711.84,13711.84,13222.13,13711.84,250],["2018-07-11",13956.69,13956.69,13613.9,13613.9,110],["2018-07-12",13613.9,13613.9,13613.9,13613.9,0],["2018-07-13",13222.13,13466.99,13222.13,13466.98,1010],["2018-07-16",13222.13,13466.99,13075.22,13466.98,230],["2018-07-17",13466.99,13466.99,13466.99,13466.99,0],["2018-07-18",13369.04,13466.99,13222.13,13466.98,10440],["2018-07-19",13858.75,13858.75,13858.75,13858.75,10],["2018-07-20",13613.9,13662.87,13466.99,13466.99,50400],["2018-07-23",13222.13,13418.01,13222.13,13418.01,510],["2018-07-24",13907.72,13907.72,13907.72,13907.72,20],["2018-07-25",13907.72,14201.55,13001.76,13466.98,590],["2018-07-26",13907.72,13907.72,13466.99,13907.72,40],["2018-07-27",14177.06,14250.52,14177.06,14250.52,70],["2018-07-30",13271.1,13932.21,13271.1,13932.21,40],["2018-07-31",13956.69,14201.55,13148.67,14152.58,250],["2018-08-01",14054.64,14299.49,13271.1,14201.55,400],["2018-08-02",13393.53,14103.61,13393.53,14103.6,110],["2018-08-03",13466.99,14054.64,13466.99,13711.84,490],["2018-08-06",13956.69,13956.69,13711.84,13711.84,1170],["2018-08-07",13711.84,13711.84,13222.13,13687.36,520],["2018-08-08",13956.69,13956.69,13711.84,13711.84,20],["2018-08-09",13956.69,13956.69,13711.84,13711.84,280],["2018-08-10",13932.21,13932.21,13222.13,13222.13,100],["2018-08-13",13222.13,14054.64,13222.13,14054.64,460],["2018-08-14",13369.04,14397.43,13369.04,14397.43,2690],["2018-08-15",13564.93,13932.21,13564.93,13932.21,80],["2018-08-16",13932.21,13932.21,13932.21,13932.21,0],["2018-08-17",13907.72,13907.72,13687.35,13711.84,2510],["2018-08-20",14103.61,14103.61,14103.61,14103.61,30],["2018-08-21",13948.62,14155.27,13948.62,14155.27,210],["2018-08-22",13845.3,13845.3,13845.3,13845.3,140],["2018-08-23",14129.44,14129.44,13948.62,13948.62,20],["2018-08-24",13690.31,13690.31,13690.31,13690.31,400],["2018-08-27",13432.01,14129.44,13432.01,14103.6,480],["2018-08-28",14103.61,14103.61,14103.61,14103.61,110],["2018-08-29",14103.61,14103.61,14103.61,14103.61,300],["2018-08-30",14103.61,14258.59,13690.31,14077.77,1070],["2018-08-31",13690.31,14852.7,13690.31,14723.55,26990],["2018-09-04",14723.54,15550.13,14723.54,14981.85,79750],["2018-09-05",15033.51,15395.15,14723.54,15136.84,37100],["2018-09-06",15550.13,15550.13,15136.84,15136.84,5210],["2018-09-07",15550.13,15550.13,14258.59,15085.18,8820],["2018-09-10",14981.85,16066.75,14981.85,16015.08,570800],["2018-09-11",16015.08,16325.05,15601.79,16170.07,105380],["2018-09-12",17254.96,17280.79,16531.7,16841.67,317120],["2018-09-13",17048.32,17823.24,16790.01,17151.64,90140],["2018-09-14",16583.36,18081.55,16583.36,18081.54,455790],["2018-09-17",18081.55,19321.42,18029.88,19218.1,158010],["2018-09-18",18598.16,19114.78,18081.55,18856.47,39570],["2018-09-19",18856.47,18856.47,17616.59,18081.54,127250],["2018-09-20",18598.16,18598.16,16815.84,18494.84,1679994],["2018-09-21",18598.16,18649.82,17564.93,18339.85,105870],["2018-09-24",18339.85,18469.01,18339.85,18339.85,162830],["2018-09-25",17823.24,18417.35,17823.24,18184.87,112580],["2018-09-26",18184.87,18701.49,18081.55,18391.51,204520],["2018-09-27",18494.84,18546.5,18339.85,18339.85,153050],["2018-09-28",18391.52,18856.47,18339.85,18339.85,43400],["2018-10-01",18184.87,18288.19,18184.87,18288.19,89110],["2018-10-02",18133.21,18288.19,18133.21,18288.19,61230],["2018-10-03",19063.12,19063.12,17564.93,18469.01,2970],["2018-10-04",18494.84,18494.84,18133.21,18133.21,3050],["2018-10-05",18339.85,18598.16,18081.55,18081.55,6350],["2018-10-08",17564.93,18081.55,17048.32,18081.54,28070],["2018-10-09",18081.55,18081.55,17564.93,17978.22,15550],["2018-10-10",17978.22,17978.22,16790.01,17874.9,67320],["2018-10-11",16790.01,17564.93,16790.01,17564.93,86750],["2018-10-12",16790.01,17926.56,16790.01,17926.56,1290],["2018-10-15",17332.45,17926.56,17332.45,17926.56,12700],["2018-10-16",17926.56,17926.56,17926.56,17926.56,0],["2018-10-17",17564.93,17978.22,17564.93,17978.22,130],["2018-10-18",17978.22,17978.22,17771.58,17823.24,470],["2018-10-19",17564.93,17564.93,17564.93,17564.93,100],["2018-10-22",16531.7,17874.9,16531.7,17616.59,3680],["2018-10-23",17978.22,17978.22,17564.93,17823.24,36410],["2018-10-24",17823.24,17874.9,17487.44,17823.24,470],["2018-10-25",17616.59,17823.24,17616.59,17823.24,9230],["2018-10-26",17874.9,17978.22,17874.9,17926.56,7000],["2018-10-29",17668.25,17797.41,17668.25,17719.91,6800],["2018-10-30",17203.3,17926.56,17203.3,17926.56,1510],["2018-10-31",18133.21,18288.19,17978.22,18236.53,8090],["2018-11-01",18339.85,18391.52,18236.53,18339.85,29390],["2018-11-02",18339.85,19605.56,18339.85,19605.56,59120],["2018-11-05",20974.59,20974.59,20148.01,20974.59,171420],["2018-11-06",20664.62,21749.52,20664.62,21181.24,13530],["2018-11-07",20406.32,22162.81,20406.32,21439.55,57410],["2018-11-08",21904.5,21904.5,20767.95,20871.27,47530],["2018-11-09",21155.41,21439.55,20871.27,21336.23,48860],["2018-11-12",21284.56,21542.87,20767.95,21439.55,29290],["2018-11-13",21491.21,22937.73,21181.24,22343.62,145370],["2018-11-14",22886.07,23557.67,22731.09,23247.7,95140],["2018-11-15",22472.78,23196.04,21697.86,22731.09,12330],["2018-11-16",22937.73,22989.39,21749.52,22679.42,28690],["2018-11-19",21956.16,22214.47,21542.87,21542.87,29260],["2018-11-20",20974.59,21697.86,20974.59,21181.24,18080],["2018-11-21",21181.24,21594.53,19786.38,21594.53,1214700],["2018-11-22",22111.15,22111.15,20612.96,20922.93,36370],["2018-11-23",20664.62,21129.58,20612.96,21129.58,19730],["2018-11-26",21129.58,21129.58,20199.67,20664.62,8360],["2018-11-27",20406.32,20664.62,19269.76,19269.76,716700],["2018-11-28",19114.78,19553.9,18804.81,19398.92,22710],["2018-11-29",19812.21,19812.21,19269.76,19631.4,3030],["2018-11-30",19114.78,19218.1,18701.49,19218.1,8030],["2018-12-03",19528.07,19528.07,18856.47,19088.95,46270],["2018-12-04",18959.79,20251.33,18856.47,20251.33,39110],["2018-12-05",19838.04,20664.62,19838.04,20406.32,33000],["2018-12-06",20148.01,20457.98,20148.01,20199.67,10960],["2018-12-07",20148.01,20509.64,19993.02,20199.67,12490],["2018-12-10",19683.05,20122.18,19683.05,20122.18,9200],["2018-12-11",20199.67,20199.67,18933.96,18933.96,2010],["2018-12-12",18933.96,19889.7,18933.96,19476.41,9120],["2018-12-13",19579.73,19631.39,19011.45,19373.09,44220],["2018-12-14",19373.09,19838.04,18959.79,18959.79,14900],["2018-12-17",19631.39,19631.39,18959.79,19373.09,7770],["2018-12-18",19114.78,19347.25,18339.85,18804.81,15010],["2018-12-19",19088.95,19088.95,17874.9,18133.21,27420],["2018-12-20",18081.55,18959.79,17668.25,18598.16,31460],["2018-12-21",18753.15,18753.15,17952.39,18598.16,397640],["2018-12-24",18572.33,18572.33,17771.58,17978.22,19970],["2018-12-25",17564.93,17564.93,17048.32,17151.64,51450],["2018-12-26",17151.64,18081.55,17048.32,17978.22,62010],["2018-12-27",18029.88,18391.52,17719.92,18339.85,114410],["2018-12-28",18339.85,18572.33,17926.56,18081.54,99680],["2019-01-02",18081.55,18494.84,18081.55,18391.51,54890],["2019-01-03",17823.24,18081.55,17461.61,17564.93,158460],["2019-01-04",16893.33,17823.24,16893.33,17823.24,24090],["2019-01-07",18055.72,18081.55,17668.25,17978.22,29620],["2019-01-08",17952.39,18081.55,17952.39,17978.22,8440],["2019-01-09",17461.61,18004.05,17461.61,18004.05,3630],["2019-01-10",17564.93,18339.85,17564.93,18081.54,66030],["2019-01-11",18081.55,18262.36,18081.55,18210.7,39420],["2019-01-14",18184.87,18184.87,17823.24,17874.9,36140],["2019-01-15",18081.55,19114.78,18081.55,19114.78,393974],["2019-01-16",19373.09,19657.22,19114.78,19114.78,471290],["2019-01-17",19502.24,19683.05,19114.78,19631.4,69550],["2019-01-18",19476.41,19528.07,19269.76,19424.75,16570],["2019-01-21",19114.78,20199.67,19114.78,19631.4,53680],["2019-01-22",19631.39,19889.7,19631.39,19889.7,35300],["2019-01-23",19889.7,20044.69,19631.39,19838.04,11180],["2019-01-24",19734.72,19889.7,19631.39,19838.04,9620],["2019-01-25",19786.38,19786.38,19243.93,19243.93,19230],["2019-01-28",19553.9,19553.9,18908.13,19373.09,501484],["2019-01-29",19373.09,19579.73,19114.78,19347.26,403040],["2019-01-30",19321.42,20509.64,19321.42,20406.32,64140],["2019-01-31",20664.62,21827.01,20612.96,21827.01,452480],["2019-02-01",22214.47,22214.47,21439.55,21697.86,26970],["2019-02-11",21697.86,22162.81,21439.55,21646.19,37400],["2019-02-12",21594.53,21697.86,20819.61,20974.59,48590],["2019-02-13",20974.59,22421.12,20974.59,22421.12,76810],["2019-02-14",23144.38,23144.38,21749.52,22421.12,2490],["2019-02-15",21697.86,22111.15,21439.55,21672.03,14500],["2019-02-18",21439.55,22989.39,21439.55,22627.76,60000],["2019-02-19",22266.13,22989.39,22266.13,22731.09,29800],["2019-02-20",22679.43,22731.09,21232.9,22214.47,13870],["2019-02-21",22214.47,22214.47,21749.52,22007.83,15920],["2019-02-22",22007.83,22472.78,22007.83,22111.15,24820],["2019-02-25",22111.15,22111.15,21491.21,21646.19,29820],["2019-02-26",21646.19,22937.73,21646.19,22472.78,72920],["2019-02-27",22472.78,22627.76,21956.16,22033.66,40910],["2019-02-28",22214.47,22576.1,21697.86,22162.81,55690],["2019-03-01",22214.47,23712.66,22214.47,23712.65,106550],["2019-03-04",24539.24,25340.0,24539.24,25055.86,42960],["2019-03-05",25055.86,25055.86,23919.3,24539.24,29210],["2019-03-06",24203.44,25314.17,23996.8,25314.17,37120],["2019-03-07",25572.47,25572.47,24590.9,24797.55,30370],["2019-03-08",24745.89,25004.2,24177.61,24797.55,39010],["2019-03-11",24384.26,25469.15,24384.26,25417.49,31820],["2019-03-12",25391.66,26347.4,25365.83,26089.09,29480],["2019-03-13",25882.44,26244.07,25055.86,25055.86,38360],["2019-03-14",25055.86,25314.17,24900.87,25055.86,21690],["2019-03-15",25055.86,25779.12,24797.55,25055.86,27340],["2019-03-18",25288.33,25830.78,25288.33,25572.47,68360],["2019-03-19",25572.47,25572.47,24435.92,24435.92,34500],["2019-03-20",24435.92,24720.06,23764.32,24642.56,32850],["2019-03-21",24745.89,24745.89,23583.5,23583.51,12660],["2019-03-22",23764.32,23764.32,22989.39,23299.37,36760],["2019-03-25",22059.49,22266.13,21672.02,21672.03,60260],["2019-03-26",21672.02,22524.44,20922.93,22524.44,21580],["2019-03-27",22731.09,22731.09,22421.12,22421.12,13600],["2019-03-28",22421.12,22421.12,21387.89,21387.89,10180],["2019-03-29",21956.16,22395.29,21956.16,21956.16,37540],["2019-04-01",22214.47,22421.12,21956.16,21956.16,21470],["2019-04-02",22369.46,22369.46,21956.16,22007.83,8710],["2019-04-03",21956.16,22731.09,21956.16,22731.09,21790],["2019-04-04",22731.09,24074.29,22576.1,24074.28,50850],["2019-04-05",23454.35,24280.93,23402.69,24280.93,17240],["2019-04-08",24280.93,24280.93,23454.35,24022.62,29740],["2019-04-09",24022.63,24022.63,22731.09,22782.75,29560],["2019-04-10",23092.72,23092.72,22576.1,22627.76,22620],["2019-04-11",22937.73,22937.73,22679.43,22886.07,5670],["2019-04-12",22886.07,23247.7,22886.07,23041.06,15800],["2019-04-16",23092.72,23506.01,22472.78,23506.01,16350],["2019-04-17",23506.01,23506.01,22266.13,22731.09,3030],["2019-04-18",22834.41,22834.41,21956.16,22627.76,2960],["2019-04-19",22627.76,22731.09,22472.78,22627.76,4730],["2019-04-22",21697.86,22214.47,21697.86,21956.16,4260],["2019-04-23",21749.52,22162.81,21697.86,21697.86,30370],["2019-04-24",21697.86,21801.18,21491.21,21697.86,29220],["2019-04-25",21646.19,21904.5,21542.87,21904.5,2630],["2019-04-26",21697.86,21697.86,21284.56,21284.56,20500],["2019-05-02",21284.56,21956.16,21284.56,21956.16,30550],["2019-05-03",22317.79,22317.79,21465.38,21697.86,6500],["2019-05-06",21697.86,22421.12,21465.38,22111.15,15150],["2019-05-07",21594.53,22162.81,21542.87,22162.81,2570],["2019-05-08",22214.47,22214.47,21439.55,22033.66,1300],["2019-05-09",22033.66,22317.79,21697.86,22317.79,19530],["2019-05-10",21284.56,22472.78,21284.56,22266.13,9760],["2019-05-13",22446.95,22446.95,21956.16,22162.81,8650],["2019-05-14",21981.99,22395.29,21956.16,22395.29,11000],["2019-05-15",22214.47,22369.46,22111.15,22111.15,10400],["2019-05-16",22111.15,22111.15,22007.83,22059.48,2820],["2019-05-17",21439.55,22007.83,21181.24,22007.83,12850],["2019-05-20",22007.83,22007.83,21336.22,21904.5,22440],["2019-05-21",21542.87,23428.52,21517.04,23402.69,76110],["2019-05-22",23402.69,23402.69,22834.41,23247.7,16220],["2019-05-23",23247.7,23247.7,22524.44,23144.38,7050],["2019-05-24",22214.47,23118.55,21697.86,21904.5,53180],["2019-05-27",21284.56,22421.12,21284.56,22266.13,16390],["2019-05-28",21904.5,22317.79,21904.5,22214.47,1060],["2019-05-29",21723.69,22369.46,21723.69,22162.81,7090],["2019-05-30",21904.5,22136.98,21852.84,21852.84,3960],["2019-05-31",21749.52,21775.35,20716.29,21439.55,9470],["2019-06-03",21336.22,22162.81,20819.61,20974.59,808520],["2019-06-04",21439.55,21439.55,21129.58,21129.58,8450],["2019-06-05",20742.12,21801.18,20742.12,21801.18,19780],["2019-06-06",21852.84,21956.16,21439.55,21439.55,8730],["2019-06-07",21697.86,22162.81,21439.55,22162.81,5150],["2019-06-10",21827.01,22369.46,21827.01,22214.47,15450],["2019-06-11",22214.47,22679.43,22214.47,22369.45,10810],["2019-06-12",22369.46,22524.44,21956.16,22369.45,1780],["2019-06-13",22627.76,22679.43,22214.47,22214.47,6540],["2019-06-14",22369.46,22472.78,22214.47,22214.47,3250],["2019-06-17",22085.32,22162.81,21697.86,22162.81,4520],["2019-06-18",22059.49,22162.81,21697.86,22111.15,3540],["2019-06-19",22111.15,22111.15,21697.86,22007.83,5020],["2019-06-20",22457.28,22457.28,21981.99,22279.05,1500],["2019-06-21",21981.99,21981.99,21744.35,21744.35,4010],["2019-06-24",21684.94,21744.35,20793.78,20793.78,6410],["2019-06-25",20793.78,21387.89,20793.78,21298.77,980],["2019-06-26",21387.89,22160.23,21387.89,22160.23,3220],["2019-06-27",21922.58,21981.99,21298.77,21803.76,2360],["2019-06-28",21803.76,21863.17,21387.89,21506.71,6920],["2019-07-01",22100.82,22100.82,21566.12,21922.58,8900],["2019-07-02",22219.64,22219.64,21566.12,21684.94,2920],["2019-07-03",21506.71,21922.58,21387.89,21684.94,6320],["2019-07-04",21566.12,21863.17,21387.89,21863.17,8330],["2019-07-05",21863.17,22071.11,20348.2,21981.99,7170],["2019-07-08",21952.29,21952.29,21387.89,21387.89,690],["2019-07-09",21387.89,21833.47,21328.48,21833.47,2270],["2019-07-10",20793.78,21744.35,20793.78,21387.89,2780],["2019-07-11",21387.89,21981.99,21387.89,21981.99,12600],["2019-07-12",21447.3,21863.17,21387.89,21684.94,3550],["2019-07-15",21417.59,21833.47,21328.48,21833.47,7090],["2019-07-16",21447.3,21863.17,21387.89,21774.05,2340],["2019-07-17",21981.99,21981.99,21447.3,21447.3,100],["2019-07-18",21387.89,21477.0,21387.89,21477.0,5770],["2019-07-19",21417.59,21803.76,21387.89,21803.76,4160],["2019-07-22",21803.76,21803.76,21387.89,21625.53,4290],["2019-07-23",21001.72,21506.71,21001.72,21150.24,2230],["2019-07-24",21150.24,21595.82,20793.78,21595.82,10540],["2019-07-25",21328.48,21536.41,20823.48,21536.41,1970],["2019-07-26",21477.0,21477.0,21387.89,21387.89,1110],["2019-07-29",20823.48,21387.89,20793.78,20793.78,2010],["2019-07-30",20496.72,21090.83,19338.21,20704.66,18370],["2019-07-31",19664.97,19724.38,19278.8,19278.8,28190],["2019-08-01",18714.4,18952.04,17942.06,17942.06,51930],["2019-08-02",18060.88,18298.53,17942.06,18239.11,10420],["2019-08-05",18120.29,18239.11,17585.6,17942.06,17460],["2019-08-06",17942.06,17942.06,17229.13,17526.19,23060],["2019-08-07",17526.18,17555.89,17229.13,17229.13,18760],["2019-08-08",17229.13,17704.42,17169.72,17704.42,11540],["2019-08-09",18060.88,18060.88,17229.13,17347.95,14830],["2019-08-12",17347.95,17466.77,17110.31,17140.02,21420],["2019-08-13",17140.01,17229.13,16635.02,16635.02,8960],["2019-08-14",16902.37,17169.72,16635.02,16635.02,13770],["2019-08-15",16635.02,16813.26,16575.61,16783.55,8440],["2019-08-16",16813.26,16932.08,16545.91,16783.55,13120],["2019-08-19",16842.96,16932.08,16635.02,16932.08,3700],["2019-08-20",16664.73,17080.6,16605.32,16902.37,7540],["2019-08-21",16902.37,16902.37,16575.61,16872.66,12650],["2019-08-22",16872.67,16991.49,16635.02,16932.08,18970],["2019-08-23",16961.78,17021.19,16724.14,16753.84,7130],["2019-08-26",16872.67,17110.31,16872.67,16872.67,4050],["2019-08-27",16783.55,17229.13,16635.02,16694.44,5550],["2019-08-28",16694.43,16842.96,16605.32,16605.32,13640],["2019-08-29",16635.02,16635.02,16516.2,16575.61,14170],["2019-08-30",16575.61,17080.6,16575.61,16991.48,9980],["2019-09-03",16991.49,17229.13,16932.08,17050.9,10550],["2019-09-04",17050.9,17466.77,17050.9,17466.77,18160],["2019-09-05",17704.42,17704.42,17229.13,17229.13,4460],["2019-09-06",17229.13,17229.13,16872.67,17080.6,850],["2019-09-09",17080.6,17229.13,16516.2,16932.08,25660],["2019-09-10",16635.02,16872.67,16516.2,16516.2,8290],["2019-09-11",16516.2,16635.02,16486.5,16635.02,2540],["2019-09-12",16635.02,16842.96,16516.2,16516.2,3020],["2019-09-13",16516.2,16605.32,16337.97,16605.32,3030],["2019-09-16",16842.96,16842.96,16278.56,16278.56,5200],["2019-09-17",16456.79,16456.79,15773.57,15773.57,6660],["2019-09-18",15773.57,16040.91,15268.57,15506.22,25880],["2019-09-19",15238.87,15417.1,15149.75,15209.16,8860],["2019-09-20",15149.75,15209.16,14852.7,15209.16,4010],["2019-09-23",15209.16,15981.5,15149.75,15981.5,21100],["2019-09-24",15446.81,15684.45,15446.81,15476.51,2100],["2019-09-25",15446.81,15654.74,15268.57,15654.74,3350],["2019-09-26",15743.86,15981.5,15446.81,15743.86,730],["2019-09-27",15743.86,15743.86,15327.99,15446.81,11860],["2019-09-30",15446.81,15446.81,15209.16,15209.16,6990],["2019-10-01",15001.23,15298.28,14555.64,14555.64,9650],["2019-10-02",14555.64,14555.64,13783.3,13783.31,12180],["2019-10-03",13664.48,13991.24,13664.48,13991.24,2620],["2019-10-04",13753.6,14050.65,13753.6,14050.65,9780],["2019-10-07",14080.36,14318.0,13991.24,14020.95,20150],["2019-10-08",13991.24,13991.24,13664.48,13753.6,7770],["2019-10-09",13575.37,14050.65,13426.84,13664.48,6700],["2019-10-10",13545.66,13545.66,12981.26,13070.38,16620],["2019-10-11",12951.55,13248.61,12951.55,13248.6,17480],["2019-10-14",13129.79,13129.79,12951.55,12951.56,7350],["2019-10-15",12862.44,12951.55,12713.91,12951.55,6810],["2019-10-16",12773.32,13070.38,12357.45,12921.85,22480],["2019-10-17",12476.27,12892.14,12476.27,12892.14,56030],["2019-10-18",12921.85,12921.85,12654.5,12654.5,7390],["2019-10-21",12416.86,12713.91,12416.86,12684.2,4120],["2019-10-22",12684.2,12713.91,12476.27,12654.5,20850],["2019-10-23",12387.15,12654.5,12387.15,12654.5,7360],["2019-10-24",12565.38,12713.91,12565.38,12624.79,7300],["2019-10-25",12595.09,12862.44,12476.27,12862.44,5600],["2019-10-28",13010.96,13070.38,12862.44,13070.38,6790],["2019-10-29",13070.38,13248.61,13010.96,13070.38,9020],["2019-10-30",13218.9,13218.9,13040.67,13040.67,1880],["2019-10-31",13070.38,13159.49,12832.73,12832.73,8990],["2019-11-01",12832.73,12921.85,12416.86,12446.56,11390],["2019-11-04",13040.67,13040.67,12773.32,12773.32,160],["2019-11-05",12476.27,12803.03,12446.56,12773.32,8410],["2019-11-06",12832.73,12832.73,12713.91,12773.32,2540],["2019-11-07",12773.32,12773.32,12327.74,12446.56,13230],["2019-11-08",12416.86,12476.27,12416.86,12416.86,6130],["2019-11-11",12416.86,12654.5,12416.86,12565.38,5850],["2019-11-12",12743.62,12773.32,12595.09,12713.91,3290],["2019-11-13",12713.91,12713.91,12179.21,12535.68,15650],["2019-11-14",12357.45,12387.15,12179.21,12238.63,17440],["2019-11-15",12684.2,12713.91,12327.74,12713.91,7230],["2019-11-18",12713.91,12713.91,12595.09,12713.91,9700],["2019-11-19",12713.91,13575.37,12684.2,13070.38,9430],["2019-11-20",13070.38,13515.96,13070.38,13456.54,8730],["2019-11-21",13605.07,13605.07,13248.61,13426.84,2440],["2019-11-22",13486.25,13605.07,13486.25,13515.96,9130],["2019-11-25",13545.66,13545.66,12773.32,13486.25,1070],["2019-11-26",12773.32,13486.25,12713.91,13308.02,4290],["2019-11-27",12832.73,13040.67,12535.68,12773.32,29400],["2019-11-28",12624.79,13040.67,12624.79,12713.91,32090],["2019-11-29",12654.5,13010.96,12654.5,12713.91,3970],["2019-12-02",13587.88,13587.88,13192.12,13422.98,2540],["2019-12-03",13653.84,13653.84,12532.51,13390.0,8970],["2019-12-04",13192.12,13324.04,13192.12,13192.12,12100],["2019-12-05",13192.12,13192.12,12928.28,13060.2,4930],["2019-12-06",12928.28,13159.14,12928.28,13126.16,4550],["2019-12-09",13126.16,13126.16,12928.28,12928.28,10430],["2019-12-10",12928.28,12928.28,12037.81,12499.53,28290],["2019-12-11",12202.71,12466.55,12202.71,12235.69,10490],["2019-12-12",12268.67,12730.4,12268.67,12367.61,5150],["2019-12-13",12532.51,12532.51,12334.63,12367.61,950],["2019-12-16",12466.55,12466.55,12301.65,12301.65,3300],["2019-12-17",12301.65,12367.61,12301.65,12334.63,4590],["2019-12-18",12334.63,12532.51,12334.63,12532.51,9560],["2019-12-19",12532.51,12532.51,12268.67,12268.67,15820],["2019-12-20",12301.65,12499.53,12301.65,12499.53,4620],["2019-12-23",12499.53,12499.53,12268.67,12499.53,29840],["2019-12-24",12400.59,12499.53,12400.59,12466.55,6370],["2019-12-25",12532.51,12532.51,12433.57,12466.55,8640],["2019-12-26",12466.55,12466.55,11872.91,12169.73,7360],["2019-12-27",12169.73,12202.71,12169.73,12202.71,10410],["2019-12-30",12169.73,12532.51,12169.73,12466.55,13210],["2019-12-31",12466.55,12466.55,12334.63,12334.63,1520],["2020-01-02",12334.63,12367.61,12004.83,12169.73,107580],["2020-01-03",12202.71,12202.71,12004.83,12004.83,38170],["2020-01-06",12004.83,12070.79,12004.83,12070.79,7620],["2020-01-07",12070.79,12202.71,11905.89,12202.71,3120],["2020-01-08",12400.59,12400.59,12004.83,12334.63,240],["2020-01-09",12334.63,12334.63,11971.85,12169.73,1970],["2020-01-10",12037.81,12202.71,12004.83,12202.71,4900],["2020-01-13",12400.59,12400.59,12202.71,12235.69,3240],["2020-01-14",12235.69,12334.63,12202.71,12301.65,90],["2020-01-15",12268.67,12400.59,12136.75,12400.59,8870],["2020-01-16",12202.71,12400.59,12202.71,12400.59,2200],["2020-01-17",12202.71,12367.61,12202.71,12367.61,1850],["2020-01-20",12235.69,12862.32,12235.69,12532.52,3790],["2020-01-21",12532.51,12598.47,12532.51,12598.47,4340],["2020-01-22",12598.47,13192.12,12598.47,13192.12,5570],["2020-01-30",13060.2,13192.12,12829.34,12829.34,18600],["2020-01-31",12532.51,12532.51,12268.67,12334.63,2060],["2020-02-03",12202.71,12202.71,11740.99,11872.91,20260],["2020-02-04",11872.91,11872.91,11806.95,11806.95,2230],["2020-02-05",12400.59,12400.59,11806.95,12136.75,2040],["2020-02-06",11938.87,11938.87,11872.91,11938.87,6770],["2020-02-07",11872.91,12202.71,11872.91,12202.71,120],["2020-02-10",12070.79,12367.61,12070.79,12334.63,180],["2020-02-11",12202.71,12367.61,12202.71,12367.61,1200],["2020-02-12",12367.61,12961.26,12367.61,12961.26,7070],["2020-02-13",12961.26,13521.92,12961.26,13192.12,44310],["2020-02-14",14049.61,14049.61,13126.16,13324.04,19270],["2020-02-17",13324.04,13390.0,12796.36,13192.12,9210],["2020-02-18",12664.43,12994.24,12664.43,12961.26,3870],["2020-02-19",12862.32,13093.18,12862.32,13093.18,4810],["2020-02-20",13192.12,13192.12,13027.22,13093.18,300],["2020-02-21",13060.2,13192.12,12994.24,13093.18,1700],["2020-02-24",12796.36,12994.24,12631.45,12994.24,790],["2020-02-25",12400.59,12928.28,12400.59,12829.34,4460],["2020-02-26",12796.36,12829.34,12466.55,12532.52,6300],["2020-02-27",12928.28,12928.28,12433.57,12829.34,2920],["2020-02-28",12763.38,12763.38,11938.87,12070.79,21320],["2020-03-02",12070.79,12070.79,11543.1,11806.94,7970],["2020-03-03",11806.95,12070.79,11740.99,12070.79,29590],["2020-03-04",11543.1,11872.91,11543.1,11773.97,16310],["2020-03-05",11411.18,11708.01,11411.18,11708.0,8850],["2020-03-06",11708.01,11806.95,11708.01,11740.99,9950],["2020-03-09",11213.3,11213.3,10949.46,11015.42,31920],["2020-03-10",10289.85,11345.22,10289.85,10949.46,16520],["2020-03-11",11279.26,11279.26,10553.7,10553.7,25620],["2020-03-12",10553.7,10586.68,10091.97,10454.76,24680],["2020-03-13",9894.09,10289.85,9894.09,10289.85,9830],["2020-03-16",10289.85,10619.66,9894.09,10619.66,12610],["2020-03-17",10553.7,10553.7,10026.01,10289.85,6870],["2020-03-18",10256.87,10553.7,10223.89,10256.87,4720],["2020-03-19",10553.7,10553.7,10256.87,10256.87,2800],["2020-03-20",10026.01,10091.97,9894.09,9894.09,8290],["2020-03-23",9234.48,9762.17,9201.5,9201.51,14050],["2020-03-24",8673.82,9201.5,8673.82,9201.5,1270],["2020-03-25",9234.48,9432.37,9234.48,9432.37,4430],["2020-03-26",9234.48,9399.39,9201.5,9201.51,7770],["2020-03-27",9036.6,9069.58,9036.6,9036.6,3460],["2020-03-30",8409.98,8574.88,8409.98,8409.98,6690],["2020-03-31",8409.98,8706.8,8113.15,8113.15,7620],["2020-04-01",8245.07,8508.92,8245.07,8442.96,3970],["2020-04-03",8508.92,8838.72,8508.92,8805.74,9080],["2020-04-06",9234.48,9234.48,8805.74,9201.51,10550],["2020-04-07",9234.48,9366.4,9102.56,9366.4,6340],["2020-04-08",9366.4,9894.09,9036.6,9894.09,27070],["2020-04-09",9894.09,10586.68,9894.09,9960.05,27930],["2020-04-10",10487.74,10586.68,10223.89,10421.77,29000],["2020-04-13",10553.7,10685.62,10487.74,10685.62,17720],["2020-04-14",10685.62,10817.54,10355.81,10553.69,4640],["2020-04-15",10553.7,10685.62,10223.89,10685.62,24440],["2020-04-16",10223.89,10883.5,10223.89,10883.5,13910],["2020-04-17",10949.46,11642.05,10949.46,11642.05,12730],["2020-04-20",11872.91,11872.91,11477.14,11642.05,12280],["2020-04-21",10982.44,11213.3,10850.52,11213.3,13780],["2020-04-22",10883.5,11081.38,10883.5,10883.5,2610],["2020-04-23",11015.42,11312.24,10883.5,10883.5,4280],["2020-04-24",10883.5,10883.5,10223.89,10817.54,12680],["2020-04-27",10817.54,10817.54,10289.85,10751.58,150],["2020-04-28",10553.7,11213.3,10487.74,10784.55,2950],["2020-04-29",10949.46,10949.46,10718.6,10850.52,6520],["2020-05-04",10355.81,10850.52,10355.81,10553.69,1770],["2020-05-05",10982.44,10982.44,10553.7,10619.66,1600],["2020-05-06",10751.58,10949.46,10091.97,10619.66,29740],["2020-05-07",10685.62,11081.38,10685.62,10949.46,7650],["2020-05-08",10652.64,11180.32,10652.64,10949.46,7640],["2020-05-11",10883.5,10949.46,10751.58,10949.46,3460],["2020-05-12",10949.46,11708.01,10949.46,11708.0,64530],["2020-05-13",11708.01,12499.53,11708.01,12499.53,254270],["2020-05-14",12499.53,13357.02,12499.53,12862.31,44740],["2020-05-15",12862.32,12862.32,12400.59,12466.55,38860],["2020-05-18",12235.69,12334.63,11708.01,12004.83,37020],["2020-05-19",12004.83,12268.67,11938.87,11971.85,47580],["2020-05-20",11872.91,12268.67,11872.91,12202.71,13750],["2020-05-21",12499.53,12532.51,12169.73,12169.73,23990],["2020-05-22",12169.73,12301.65,12103.77,12169.73,10650],["2020-05-25",12334.63,12730.4,11872.91,12598.47,40290],["2020-05-26",12598.47,12598.47,12334.63,12598.47,16830],["2020-05-27",12598.47,12664.43,12301.65,12598.47,27560],["2020-05-28",12532.51,12796.36,12268.67,12763.38,12170],["2020-05-29",12763.38,12763.38,12334.63,12730.39,4240],["2020-06-01",12532.51,12664.43,12400.59,12664.43,23240],["2020-06-02",12730.4,12730.4,12334.63,12400.59,26750],["2020-06-03",12202.71,12499.53,12202.71,12499.53,4040],["2020-06-04",12532.51,12532.51,12202.71,12202.71,32080],["2020-06-05",12466.55,12664.43,12202.71,12664.43,15510],["2020-06-08",12796.36,13521.92,12796.36,13521.92,226390],["2020-06-09",14445.37,14445.37,14181.53,14445.37,209730],["2020-06-10",14709.21,15434.78,14445.37,15434.78,160240],["2020-06-11",15764.58,15764.58,14379.41,14511.33,162340],["2020-06-12",13521.92,14181.53,13521.92,13719.81,66980],["2020-06-15",13192.12,13719.8,12961.26,12961.26,75070],["2020-06-16",13027.22,13192.12,12928.28,13192.12,65180],["2020-06-17",13192.12,13192.12,12961.26,12961.26,33470],["2020-06-18",12862.32,12862.32,12532.51,12598.47,28950],["2020-06-19",13060.2,13060.2,12532.51,12664.44,61250],["2020-06-22",12664.43,12862.32,12400.59,12730.39,50610],["2020-06-23",12862.32,13192.12,12862.32,13060.2,29520],["2020-06-24",13060.2,13192.12,12598.47,12730.39,52500],["2020-06-25",12169.73,12730.4,12169.73,12499.53,16510],["2020-06-26",12499.53,12829.34,12235.69,12235.69,18020],["2020-06-29",11938.87,12070.79,11411.18,11411.18,31410],["2020-06-30",11411.18,11740.99,11411.18,11477.14,35780],["2020-07-01",11806.95,11806.95,11675.03,11740.99,5840],["2020-07-02",11872.91,11872.91,11609.07,11675.02,1990],["2020-07-03",11675.03,11872.91,11543.1,11740.99,19780],["2020-07-06",11609.07,12004.83,11444.16,12004.83,38110],["2020-07-07",12004.83,12829.34,12004.83,12829.34,44670],["2020-07-08",13060.2,13060.2,12334.63,12730.39,5510],["2020-07-09",12268.67,12697.42,12268.67,12466.55,14130],["2020-07-10",12664.43,12664.43,12202.71,12466.55,7240],["2020-07-13",12631.45,12631.45,12136.75,12136.75,16650],["2020-07-14",12136.75,12433.57,12136.75,12400.59,3680],["2020-07-15",12499.53,12499.53,12202.71,12400.59,17300],["2020-07-16",12400.59,12400.59,12103.77,12334.63,11230],["2020-07-17",12202.71,12268.67,12070.79,12268.67,3730],["2020-07-20",11938.87,12169.73,11675.03,12103.77,17830],["2020-07-21",12103.77,12103.77,11675.03,11872.91,21330],["2020-07-22",11872.91,12004.83,11740.99,11872.91,6530],["2020-07-23",11971.85,11971.85,11740.99,11872.91,19070],["2020-07-24",11609.07,11938.87,11345.22,11345.22,14230],["2020-07-27",10553.7,10784.56,10553.7,10553.7,44150],["2020-07-28",10026.01,10949.46,10026.01,10916.48,24650],["2020-07-29",10916.48,10916.48,10289.85,10553.69,6370],["2020-07-30",11147.34,11147.34,10817.54,10817.54,230],["2020-07-31",10553.7,10685.62,10421.77,10487.74,8950],["2020-08-03",9960.05,10916.48,9960.05,10619.66,14940],["2020-08-04",10289.85,10619.66,10289.85,10553.69,8760],["2020-08-05",10949.46,11015.42,10784.56,10982.44,10200],["2020-08-06",11015.42,11081.38,10817.54,11081.38,10990],["2020-08-07",11114.36,11114.36,10817.54,10817.54,9260],["2020-08-10",11048.4,11081.38,10883.5,11081.38,9750],["2020-08-11",11081.38,11081.38,10883.5,11081.38,13540],["2020-08-12",11114.36,11213.3,10817.54,11147.34,40220],["2020-08-13",11081.38,11147.34,10982.44,11147.34,15070],["2020-08-14",11081.38,11147.34,10949.46,11081.38,5080],["2020-08-17",11147.34,11147.34,10883.5,11048.4,3790],["2020-08-18",11081.38,11147.34,11081.38,11147.34,790],["2020-08-19",11147.34,11609.07,11015.42,11543.1,50920],["2020-08-20",11576.08,11576.08,11048.4,11444.16,7640],["2020-08-21",11114.36,11543.1,11114.36,11510.13,12770],["2020-08-24",11740.99,11740.99,11510.12,11708.0,36950],["2020-08-25",11820.14,12263.39,11820.14,12263.39,41450],["2020-08-26",12189.52,12263.39,12115.64,12263.39,10290],["2020-08-27",12004.83,12337.27,11967.89,12041.77,11590],["2020-08-28",11857.08,12041.77,11857.08,12041.77,10670],["2020-08-31",12115.64,12115.64,11967.89,12041.77,14780],["2020-09-01",12041.77,12263.39,12041.77,12115.64,16430],["2020-09-03",12337.27,12337.27,12041.77,12189.52,28310],["2020-09-04",12189.52,12263.39,12115.64,12263.39,40350],["2020-09-07",12263.39,12263.39,12189.52,12189.52,7540],["2020-09-08",12004.83,12337.27,11967.89,12337.27,23460],["2020-09-09",12115.64,12337.27,11967.89,12189.52,11120],["2020-09-10",12337.27,12337.27,12226.46,12263.39,4760],["2020-09-11",12263.39,12263.39,12115.64,12152.58,5930],["2020-09-14",12189.52,12189.52,12152.58,12152.58,11250],["2020-09-15",12152.58,12337.27,12152.58,12263.39,18930],["2020-09-16",12263.39,12374.21,12189.52,12374.21,34370],["2020-09-17",12374.21,12411.15,12263.39,12374.21,25990],["2020-09-18",12374.21,12374.21,12189.52,12337.27,7740],["2020-09-21",12337.27,12632.77,12337.27,12558.9,15630],["2020-09-22",12558.9,12558.9,12189.52,12337.27,12260],["2020-09-23",12337.27,12411.15,12300.33,12337.27,5140],["2020-09-24",12300.33,12337.27,12263.39,12337.27,3880],["2020-09-25",12411.15,12411.15,12263.39,12300.33,4190],["2020-09-28",12263.39,12337.27,12152.58,12152.58,3400],["2020-09-29",12152.58,12189.52,11967.89,12115.64,16520],["2020-09-30",12189.52,12189.52,12041.77,12189.52,2910],["2020-10-01",12226.46,12226.46,12041.77,12152.58,10610],["2020-10-02",12152.58,12152.58,11820.14,11820.14,34990],["2020-10-05",11930.95,12078.7,11930.95,12078.7,11900],["2020-10-06",12226.46,12411.15,12115.64,12115.64,30930],["2020-10-07",11820.14,12411.15,11820.14,12300.33,28030],["2020-10-08",12078.7,12595.84,11967.89,12558.9,67680],["2020-10-09",12189.52,12558.9,12041.77,12485.02,9340],["2020-10-12",12485.02,12485.02,12189.52,12263.39,5940],["2020-10-13",12189.52,12337.27,12189.52,12337.27,18290],["2020-10-14",12337.27,12448.08,12337.27,12337.27,7620],["2020-10-15",12411.15,12485.02,12115.64,12337.27,10290],["2020-10-16",12189.52,12189.52,12189.52,12189.52,520],["2020-10-19",12189.52,12189.52,11894.02,12152.58,12810],["2020-10-20",12115.64,12411.15,12115.64,12115.64,10260],["2020-10-21",12337.27,12411.15,12115.64,12226.46,12300],["2020-10-22",11930.95,12411.15,11930.95,12374.21,16740],["2020-10-23",12374.21,12374.21,12226.46,12337.27,4210],["2020-10-26",12337.27,12485.02,12189.52,12189.52,45200],["2020-10-27",12263.39,12263.39,12115.64,12115.64,11180],["2020-10-28",12041.77,12115.64,11820.14,11894.02,10740],["2020-10-29",11820.14,12115.64,11672.39,12115.64,14200],["2020-10-30",12115.64,12115.64,11967.89,12041.77,1390],["2020-11-02",12041.77,12041.77,11746.26,12041.77,18690],["2020-11-03",12041.77,12078.7,11820.14,12078.7,16510],["2020-11-04",12115.64,12115.64,12078.7,12115.64,270],["2020-11-05",12115.64,12115.64,11894.02,11894.02,4460],["2020-11-06",11930.95,12078.7,11930.95,12078.7,140],["2020-11-09",11746.26,12337.27,11746.26,12041.77,5230],["2020-11-10",11857.08,12041.77,11857.08,12041.77,34370],["2020-11-11",12374.21,12374.21,11820.14,12041.77,8560],["2020-11-12",12300.33,12300.33,12004.83,12004.83,5370],["2020-11-13",12041.77,12041.77,11672.39,11746.26,47990],["2020-11-16",11746.26,12078.7,11746.26,11894.02,29130],["2020-11-17",12041.77,12115.64,11930.95,11930.95,18540],["2020-11-18",12041.77,12078.7,11930.95,11967.89,10070],["2020-11-19",11967.89,12041.77,11894.02,12041.77,30100],["2020-11-20",11967.89,12041.77,11930.95,12041.77,22860],["2020-11-23",11820.14,12189.52,11820.14,12041.77,27880],["2020-11-24",12041.77,12078.7,11967.89,12078.7,5630],["2020-11-25",12115.64,12115.64,12004.83,12004.83,6600],["2020-11-26",11930.95,12078.7,11930.95,12078.7,23230],["2020-11-27",12078.7,12078.7,12004.83,12004.83,5530],["2020-11-30",12041.77,12115.64,12041.77,12041.77,39830],["2020-12-01",12078.7,12743.59,12041.77,12743.59,34460],["2020-12-02",12743.59,12743.59,12078.7,12078.7,72450],["2020-12-03",12115.64,12521.96,12115.64,12448.08,13460],["2020-12-04",12558.9,12817.46,12558.9,12632.77,43710],["2020-12-07",12632.77,13112.97,12632.77,13076.03,56240],["2020-12-08",13149.9,13149.9,12706.65,13076.03,104120],["2020-12-09",13076.03,13482.35,13076.03,13445.41,33800],["2020-12-10",13445.41,13445.41,12928.28,12928.28,42450],["2020-12-11",12928.28,13223.78,12928.28,13002.15,5050],["2020-12-14",12706.65,13371.53,12706.65,13371.53,27590],["2020-12-15",13260.72,13371.53,13260.72,13371.53,31770],["2020-12-16",13371.53,13519.28,13297.66,13519.28,18510],["2020-12-17",13667.04,14036.42,13667.04,13962.54,69290],["2020-12-18",13962.54,14110.29,13888.66,14036.42,37100],["2020-12-21",14036.42,14959.86,14036.42,14701.3,39660],["2020-12-22",14701.3,14701.3,14405.79,14553.55,30910],["2020-12-23",14590.48,14701.3,14405.79,14405.79,45250],["2020-12-24",14701.3,14701.3,13888.66,14036.42,18070],["2020-12-25",13667.04,14036.42,13667.04,14036.42,17270],["2020-12-28",14036.42,14036.42,13814.79,13814.79,19570],["2020-12-29",13814.79,14184.17,13593.16,13962.54,24830],["2020-12-30",14110.29,14184.17,13962.54,13999.48,15680],["2020-12-31",13999.48,13999.48,13740.91,13962.54,10940],["2021-01-04",14073.35,14073.35,13962.54,14073.35,19500],["2021-01-05",14036.42,14184.17,13925.6,14036.42,16600],["2021-01-06",14036.42,14221.1,13962.54,14110.29,14600],["2021-01-07",14110.29,14405.79,14036.42,14405.79,29900],["2021-01-08",14258.04,14405.79,14110.29,14184.17,26400],["2021-01-11",14405.79,14775.17,14405.79,14775.17,45400],["2021-01-12",14775.17,15809.44,14775.17,15809.44,60200],["2021-01-13",16252.69,16880.64,16252.69,16880.64,84300],["2021-01-14",17877.96,18025.71,17877.96,18025.71,72800],["2021-01-15",19281.6,19281.6,17360.83,17730.21,126400],["2021-01-18",16769.82,18949.16,16769.82,18949.16,147500],["2021-01-19",19392.42,20241.99,18099.59,20241.99,195900],["2021-01-20",20241.99,21645.63,20241.99,21645.63,225800],["2021-01-21",22088.89,23160.09,22088.89,23160.09,157700],["2021-01-22",24748.42,24748.42,23640.28,24305.16,76200],["2021-01-25",24305.16,24342.1,22606.02,22606.02,35500],["2021-01-26",21054.62,21054.62,21054.62,21054.62,23700],["2021-01-27",19650.98,21091.56,19614.04,19614.04,32400],["2021-01-28",18247.34,18247.34,18247.34,18247.34,46700],["2021-01-29",18247.34,19355.48,17730.21,19059.97,95600],["2021-02-01",20315.86,20315.86,18801.41,18801.41,43800],["2021-02-02",18801.41,19207.73,18764.47,19207.73,23700],["2021-02-03",20389.74,20389.74,18099.59,20205.05,11000],["2021-02-04",19207.73,20315.86,19207.73,20168.11,7900],["2021-02-05",20168.11,21424.0,20168.11,20241.99,58200],["2021-02-08",21424.0,21645.63,21350.13,21645.63,106600],["2021-02-09",21793.38,23160.09,21793.38,23160.09,142900],["2021-02-17",23160.09,24305.16,22975.4,24231.29,105900],["2021-02-18",24600.66,24600.66,23566.4,24231.29,28600],["2021-02-19",22901.52,24157.41,22901.52,23640.28,39700],["2021-02-22",22199.7,24083.53,22015.01,24083.53,85100],["2021-02-23",23935.78,24342.1,23935.78,24342.1,35900],["2021-02-24",24342.1,25043.92,24342.1,24970.04,56800],["2021-02-25",24970.04,25117.8,24970.04,25043.92,63200],["2021-02-26",25043.92,26780.0,25043.92,26780.0,235100],["2021-03-01",26964.69,28626.9,26964.69,28516.09,233200],["2021-03-02",28516.09,29180.97,28516.09,28996.28,29800],["2021-03-03",27223.26,28959.34,27001.63,27075.51,58900],["2021-03-04",25930.43,27038.57,25597.99,25930.43,39500],["2021-03-05",25930.43,27334.07,25487.18,27334.07,6200],["2021-03-08",26152.06,27703.45,26152.06,27260.2,43700],["2021-03-09",27334.07,28072.83,26595.31,28072.83,41900],["2021-03-10",28072.83,28663.84,28072.83,28220.58,123100],["2021-03-11",28368.33,28479.15,28072.83,28368.33,18200],["2021-03-12",26964.69,28589.96,26890.82,27703.45,6200],["2021-03-15",27703.45,27703.45,25856.55,26669.19,8000],["2021-03-16",26743.06,28072.83,26743.06,27334.07,9500],["2021-03-17",26816.94,27703.45,26816.94,27703.45,11100],["2021-03-18",27334.07,27334.07,27112.44,27186.32,3500],["2021-03-19",26816.94,27518.76,26816.94,27518.76,5800],["2021-03-22",26743.06,27223.26,26225.93,26890.82,6500],["2021-03-23",26964.69,26964.69,25413.3,26152.06,27700],["2021-03-24",24748.42,26595.31,24748.42,26595.31,8900],["2021-03-25",25265.55,26595.31,25191.67,26595.31,2400],["2021-03-26",25191.67,25265.55,25117.8,25265.55,9100],["2021-03-29",25265.55,26595.31,25265.55,26595.31,5000],["2021-03-30",26447.56,26447.56,26447.56,26447.56,100],["2021-03-31",24896.17,25487.18,24822.29,25487.18,2800],["2021-04-01",25117.8,26078.18,25117.8,25487.18,10100],["2021-04-02",25191.67,25930.43,25191.67,25191.67,4100],["2021-04-05",25191.67,25191.67,24896.17,25043.92,3500],["2021-04-06",25043.92,25043.92,24896.17,24896.17,3100],["2021-04-07",24896.17,25856.55,24896.17,25856.55,3100],["2021-04-08",25856.55,26225.93,24379.04,25782.68,3900],["2021-04-09",25782.68,25782.68,25782.68,25782.68,500],["2021-04-12",24822.29,25708.8,24674.54,24674.54,22300],["2021-04-13",24674.54,24674.54,24379.04,24415.97,16500],["2021-04-14",24415.97,25043.92,24415.97,25043.92,6600],["2021-04-15",23640.28,25117.8,23640.28,25117.8,12600],["2021-04-16",23640.28,24379.04,23640.28,23714.15,31100],["2021-04-19",23640.28,23640.28,22901.52,22901.52,12700],["2021-04-20",21793.38,22162.76,21793.38,22162.76,1700],["2021-04-22",22162.76,22162.76,21202.37,21276.25,5700],["2021-04-23",21276.25,21276.25,19946.48,20685.24,4300],["2021-04-26",20685.24,20685.24,20685.24,20685.24,0],["2021-04-27",19355.48,19355.48,19281.6,19281.6,2100],["2021-04-28",19281.6,19577.11,19281.6,19577.11,1700],["2021-04-29",19577.11,19577.11,19577.11,19577.11,0],["2021-05-04",18468.97,20943.81,18468.97,20943.81,8600],["2021-05-05",21054.62,21719.51,21054.62,21091.56,1900],["2021-05-06",21091.56,21091.56,21091.56,21091.56,0],["2021-05-07",20537.49,21054.62,19650.98,21017.68,9000],["2021-05-10",20315.86,20352.8,20315.86,20315.86,2400],["2021-05-11",20315.86,20315.86,20315.86,20315.86,3500],["2021-05-12",19059.97,20389.74,19059.97,20389.74,900],["2021-05-13",20389.74,20537.49,20389.74,20463.62,900],["2021-05-14",20389.74,20833.0,20389.74,20833.0,4800],["2021-05-17",21571.75,22273.57,21571.75,22273.57,10000],["2021-05-18",21424.0,21424.0,21424.0,21424.0,200],["2021-05-19",21424.0,21793.38,21424.0,21645.63,1200],["2021-05-20",22162.76,23160.09,22162.76,23160.09,6900],["2021-05-21",24009.66,24009.66,23566.4,23640.28,10600],["2021-05-24",23640.28,23640.28,23640.28,23640.28,400],["2021-05-25",24379.04,25265.55,24379.04,25265.55,20300],["2021-05-26",26004.31,27001.63,26004.31,27001.63,41900],["2021-05-27",27186.32,28885.47,27186.32,27703.45,98600],["2021-05-28",25782.68,27334.07,25782.68,27334.07,25400],["2021-05-31",27334.07,28072.83,27334.07,28072.83,6900],["2021-06-01",26115.12,27703.45,26115.12,27334.07,23200],["2021-06-02",26964.69,27334.07,26964.69,27038.57,13900],["2021-06-03",27038.57,27038.57,26964.69,26964.69,4300],["2021-06-04",26964.69,26964.69,25080.86,25154.73,17800],["2021-06-07",23714.15,26041.24,23714.15,26004.31,12400],["2021-06-08",27334.07,27334.07,24748.42,26964.69,9600],["2021-06-09",25117.8,26558.38,25080.86,25228.61,7800],["2021-06-10",25265.55,26595.31,25265.55,26410.62,14700],["2021-06-11",26410.62,26410.62,26410.62,26410.62,5000],["2021-06-14",26262.87,26373.69,26262.87,26299.81,19900],["2021-06-15",26225.93,26225.93,25856.55,25856.55,8800],["2021-06-16",26225.93,26225.93,25487.18,25856.55,23400],["2021-06-17",24305.16,27334.07,24305.16,27334.07,11700],["2021-06-18",25856.55,27334.07,25856.55,27334.07,19200],["2021-06-21",25782.68,28072.83,25782.68,27851.2,66100],["2021-06-22",26078.18,27851.2,26078.18,27851.2,337400],["2021-06-23",27334.07,27334.07,26004.31,26004.31,650700],["2021-06-24",24415.97,25967.37,24194.35,25967.37,22700],["2021-06-25",25930.43,25930.43,24157.41,24157.41,3300],["2021-06-28",24526.79,25450.24,24157.41,24157.41,2800],["2021-06-29",25080.86,25080.86,25006.98,25006.98,1500],["2021-06-30",23270.9,24822.29,23270.9,24379.04,9600],["2021-07-01",25782.68,25782.68,23381.71,23381.71,3400],["2021-07-02",22679.89,24342.1,22679.89,24342.1,2500],["2021-07-05",22790.71,24268.22,22753.77,24268.22,2000],["2021-07-06",23197.02,24231.29,23197.02,24231.29,300],["2021-07-07",22753.77,24157.41,22569.08,24157.41,1300],["2021-07-08",22901.52,23972.72,22901.52,23972.72,900],["2021-07-09",22384.39,23824.97,22384.39,23824.97,200],["2021-07-12",22236.64,22236.64,22162.76,22162.76,600],["2021-07-13",20980.75,22495.2,20980.75,22162.76,1500],["2021-07-14",21424.0,21793.38,21424.0,21424.0,3900],["2021-07-15",20057.3,22347.45,19983.42,22199.7,2100],["2021-07-16",22199.7,22199.7,22199.7,22199.7,0],["2021-07-19",21424.0,21608.69,20648.31,21608.69,500],["2021-07-20",20906.87,20906.87,20906.87,20906.87,300],["2021-07-21",22125.82,22125.82,22125.82,22125.82,100],["2021-07-22",21054.62,22753.77,20869.93,20869.93,5300],["2021-07-23",21424.0,22051.95,21424.0,22051.95,400],["2021-07-26",22051.95,22051.95,22051.95,22051.95,0],["2021-07-27",21941.13,21941.13,21941.13,21941.13,200],["2021-07-28",22532.14,22532.14,21424.0,22384.39,400],["2021-07-29",23123.15,23935.78,21793.38,21793.38,13100],["2021-07-30",21793.38,22199.7,21793.38,22162.76,3100],["2021-08-02",21497.88,23603.34,21497.88,23603.34,800],["2021-08-03",23270.9,23270.9,23270.9,23270.9,200],["2021-08-04",22162.76,23603.34,22162.76,23603.34,5400],["2021-08-05",22162.76,22532.14,21978.07,22162.76,2700],["2021-08-06",21424.0,21497.88,21424.0,21424.0,4200],["2021-08-09",21571.75,22162.76,21571.75,22162.76,800],["2021-08-10",22495.2,22495.2,21645.63,22162.76,2600],["2021-08-11",21571.75,22015.01,21571.75,22015.01,4800],["2021-08-12",22015.01,22015.01,22015.01,22015.01,900],["2021-08-13",22236.64,22236.64,22088.89,22162.76,6600],["2021-08-16",22162.76,23270.9,22162.76,22901.52,5200],["2021-08-17",22901.52,23640.28,22901.52,23640.28,3400],["2021-08-18",23492.53,23492.53,23492.53,23492.53,300],["2021-08-19",23344.77,23344.77,22753.77,22753.77,2400],["2021-08-20",22162.76,22162.76,21793.38,21867.26,2900],["2021-08-23",21867.26,21867.26,21276.25,21276.25,1600],["2021-08-24",21276.25,21276.25,21276.25,21276.25,300],["2021-08-25",21571.75,21571.75,21424.0,21424.0,1000],["2021-08-26",21460.94,21460.94,21424.0,21424.0,1600],["2021-08-27",21460.94,22384.39,21424.0,22310.51,1600],["2021-08-30",21867.26,22532.14,21867.26,22532.14,9500],["2021-08-31",22550.61,22916.29,22550.61,22550.61,9200],["2021-09-01",22672.5,22672.5,22672.5,22672.5,500],["2021-09-06",21941.13,24257.14,21941.13,24257.14,12100],["2021-09-07",25435.46,25435.46,23566.4,23566.4,4200],["2021-09-08",23566.4,23566.4,23566.4,23566.4,0],["2021-09-09",22550.61,24379.04,21941.13,23566.4,10500],["2021-09-10",23566.4,23566.4,22144.29,23566.4,2300],["2021-09-13",22753.77,22753.77,22753.77,22753.77,2400],["2021-09-14",22753.77,22753.77,22753.77,22753.77,6700],["2021-09-15",22753.77,23119.45,22753.77,23119.45,1600],["2021-09-16",23485.14,24704.09,23485.14,23972.72,31500],["2021-09-17",22753.77,24947.88,22753.77,23810.19,6300],["2021-09-20",23810.19,24297.77,22794.4,24297.77,2300],["2021-09-21",23566.4,24541.56,22794.4,24541.56,5200],["2021-09-22",22997.56,23160.09,22997.56,23038.19,4300],["2021-09-23",22753.77,22835.03,22753.77,22835.03,15200],["2021-09-24",22753.77,22753.77,22753.77,22753.77,1600],["2021-09-27",22753.77,22753.77,22022.4,22022.4,1300],["2021-09-28",22631.87,23281.98,22347.45,23281.98,1600],["2021-09-29",23281.98,23281.98,23281.98,23281.98,0],["2021-09-30",22835.03,22835.03,22794.4,22794.4,700],["2021-10-01",22753.77,22753.77,22753.77,22753.77,43230],["2021-10-04",22591.24,22591.24,22591.24,22591.24,1500],["2021-10-05",22103.66,22347.45,22103.66,22347.45,1200],["2021-10-06",22347.45,22388.08,22347.45,22347.45,1000],["2021-10-07",21534.82,22591.24,21534.82,22022.4,1500],["2021-10-08",22184.92,22184.92,21941.13,22022.4,3600],["2021-10-11",21616.08,22225.56,21616.08,22225.56,1800],["2021-10-12",21941.13,22225.56,21941.13,22225.56,1400],["2021-10-13",21941.13,22184.92,21941.13,22184.92,2800],["2021-10-14",22184.92,22266.19,22184.92,22225.56,700],["2021-10-15",22225.56,22225.56,21941.13,22184.92,6800],["2021-10-18",22266.19,22266.19,22266.19,22266.19,1800],["2021-10-19",22266.19,22266.19,22266.19,22266.19,0],["2021-10-20",22103.66,22266.19,22103.66,22103.66,1400],["2021-10-21",21941.13,21941.13,21941.13,21941.13,1600],["2021-10-22",21941.13,21941.13,21941.13,21941.13,0],["2021-10-25",21372.29,21941.13,21372.29,21941.13,1000],["2021-10-26",21291.03,21859.87,20437.76,21819.24,7300],["2021-10-27",21128.5,21250.39,21128.5,21250.39,400],["2021-10-28",21209.76,21616.08,20722.18,20722.18,4900],["2021-10-29",20762.81,22144.29,20762.81,22144.29,13000],["2021-11-01",22631.87,22631.87,22103.66,22144.29,7200],["2021-11-02",22184.92,22184.92,21778.61,21941.13,19500],["2021-11-03",21697.34,21900.5,21250.39,21372.29,3600],["2021-11-04",21128.5,21575.45,21128.5,21575.45,6400],["2021-11-05",21575.45,22103.66,21453.55,22063.03,4600],["2021-11-08",22063.03,23078.82,22063.03,23078.82,11200],["2021-11-09",23160.09,24663.46,22753.77,24663.46,53400],["2021-11-10",24663.46,24785.35,24460.3,24663.46,51500],["2021-11-11",26288.73,26288.73,24825.99,25597.99,24000],["2021-11-12",26207.46,27223.26,24704.09,26004.31,24000],["2021-11-15",25882.41,25882.41,24947.88,24947.88,34900],["2021-11-16",24663.46,24947.88,23241.35,24866.62,19800],["2021-11-17",23566.4,24379.04,23160.09,23972.72,9300],["2021-11-18",23972.72,24135.25,23810.19,23810.19,1700],["2021-11-19",23810.19,23810.19,22753.77,23566.4,6400],["2021-11-22",23566.4,23566.4,22144.29,23566.4,3800],["2021-11-23",23810.19,23810.19,22794.4,23566.4,600],["2021-11-24",23891.46,24135.25,23810.19,23810.19,11500],["2021-11-25",23972.72,24135.25,23972.72,24135.25,5000],["2021-11-26",22753.77,24135.25,22469.35,24135.25,6000],["2021-11-29",24135.25,24135.25,24135.25,24135.25,200],["2021-11-30",24053.98,24379.04,24053.98,24053.98,4700],["2021-12-01",24053.98,24053.98,24053.98,24053.98,0],["2021-12-02",22753.77,22956.93,22753.77,22956.93,1900],["2021-12-03",22916.29,23403.88,22916.29,22916.29,2900],["2021-12-06",22916.29,22916.29,22916.29,22916.29,0],["2021-12-07",21616.08,23525.77,21534.82,23444.51,1800],["2021-12-08",21941.13,23363.24,21941.13,23322.61,2400],["2021-12-09",23322.61,23322.61,23322.61,23322.61,0],["2021-12-10",22753.77,22753.77,22347.45,22347.45,400],["2021-12-13",22306.82,23160.09,22184.92,23119.45,3700],["2021-12-14",23322.61,23322.61,21534.82,22753.77,35700],["2021-12-15",22347.45,22672.5,22347.45,22672.5,300],["2021-12-16",22347.45,22347.45,21859.87,21941.13,10900],["2021-12-17",22225.56,22225.56,21534.82,21778.61,4100],["2021-12-20",21778.61,21778.61,21128.5,21128.5,300],["2021-12-21",20437.76,21819.24,20437.76,21737.97,3500],["2021-12-22",22103.66,22103.66,21534.82,21534.82,3700],["2021-12-23",21900.5,21900.5,20478.39,21128.5,8400],["2021-12-24",21128.5,21128.5,20722.18,20722.18,3700],["2021-12-27",21128.5,21941.13,21128.5,21941.13,5100],["2021-12-28",22591.24,22591.24,22469.35,22469.35,600],["2021-12-29",22469.35,22550.61,22388.08,22388.08,10600],["2021-12-30",22753.77,22753.77,22672.5,22672.5,400],["2021-12-31",21616.08,21616.08,21616.08,21616.08,100],["2022-01-04",21616.08,21616.08,21291.03,21616.08,5300],["2022-01-05",23119.45,23119.45,21616.08,21616.08,1700],["2022-01-06",21616.08,21616.08,21616.08,21616.08,1600],["2022-01-07",21616.08,21900.5,21616.08,21900.5,500],["2022-01-10",21250.39,21291.03,20803.44,21047.24,5000],["2022-01-11",20965.97,21006.6,20356.5,20356.5,15500],["2022-01-12",20478.39,20559.65,20356.5,20397.13,1550867],["2022-01-13",20356.5,20356.5,20315.86,20315.86,1300],["2022-01-14",21453.55,21453.55,21453.55,21453.55,100],["2022-01-17",21250.39,21331.66,21209.76,21331.66,5300],["2022-01-18",21291.03,21453.55,21291.03,21453.55,3000],["2022-01-19",21534.82,21534.82,21453.55,21453.55,1500],["2022-01-20",21453.55,21453.55,21453.55,21453.55,0],["2022-01-21",20356.5,21412.92,20356.5,21412.92,5400],["2022-01-24",21412.92,21412.92,21412.92,21412.92,0],["2022-01-25",21412.92,21412.92,21412.92,21412.92,0],["2022-01-26",21412.92,21412.92,21412.92,21412.92,0],["2022-01-27",21412.92,21412.92,21412.92,21412.92,0],["2022-01-28",21412.92,21412.92,21412.92,21412.92,0],["2022-02-07",20722.18,21697.34,20722.18,21697.34,8000],["2022-02-08",20722.18,20722.18,20519.02,20519.02,2500],["2022-02-09",21128.5,21128.5,20722.18,20722.18,1000],["2022-02-10",20722.18,20722.18,20722.18,20722.18,0],["2022-02-11",20803.44,21534.82,20803.44,21128.5,4000],["2022-02-14",21128.5,21128.5,21128.5,21128.5,100],["2022-02-15",21128.5,21128.5,21128.5,21128.5,0],["2022-02-16",21128.5,21209.76,21128.5,21209.76,1000],["2022-02-17",21128.5,21941.13,21128.5,21250.39,21000],["2022-02-18",21291.03,21534.82,21128.5,21534.82,2700],["2022-02-21",21534.82,22753.77,21534.82,22753.77,12800],["2022-02-22",22753.77,22835.03,21534.82,22753.77,3900],["2022-02-23",22753.77,22753.77,22753.77,22753.77,1000],["2022-02-24",21616.08,21778.61,21616.08,21778.61,2100],["2022-02-25",21859.87,21859.87,21859.87,21859.87,6800],["2022-02-28",21859.87,21859.87,21859.87,21859.87,0],["2022-03-01",21209.76,21291.03,21209.76,21250.39,1000],["2022-03-02",20965.97,21128.5,20965.97,21128.5,3300],["2022-03-03",21128.5,21128.5,21128.5,21128.5,0],["2022-03-04",22388.08,22591.24,22347.45,22591.24,10500],["2022-03-07",22591.24,23485.14,22591.24,23322.61,2000],["2022-03-08",23322.61,23322.61,21941.13,21941.13,4100],["2022-03-09",23241.35,23241.35,22347.45,22347.45,700],["2022-03-10",22347.45,22347.45,21941.13,21941.13,1300],["2022-03-11",21941.13,21941.13,21941.13,21941.13,0],["2022-03-14",21291.03,21291.03,20884.71,20884.71,900],["2022-03-15",20884.71,20884.71,20884.71,20884.71,0],["2022-03-16",21900.5,21941.13,21900.5,21941.13,1600],["2022-03-17",21941.13,21941.13,21941.13,21941.13,100],["2022-03-18",21250.39,21250.39,21250.39,21250.39,100],["2022-03-21",21291.03,21331.66,21250.39,21331.66,1700],["2022-03-22",21331.66,21372.29,21291.03,21372.29,2500],["2022-03-23",21941.13,22794.4,21941.13,21941.13,5400],["2022-03-24",21941.13,21941.13,21941.13,21941.13,100],["2022-03-25",21941.13,21941.13,21941.13,21941.13,900],["2022-03-28",21981.77,21981.77,21941.13,21941.13,6600],["2022-03-29",21941.13,22428.71,21941.13,22428.71,2100],["2022-03-30",22184.92,22184.92,21941.13,21941.13,1800],["2022-03-31",21209.76,22631.87,21209.76,22631.87,6300],["2022-04-01",23485.14,23485.14,21941.13,23160.09,5800],["2022-04-04",22347.45,22753.77,21941.13,22347.45,8000],["2022-04-05",22347.45,22347.45,22347.45,22347.45,4700],["2022-04-06",21778.61,22753.77,21656.71,22347.45,1400],["2022-04-07",21941.13,21941.13,21941.13,21941.13,3500],["2022-04-08",21941.13,21941.13,21941.13,21941.13,0],["2022-04-12",21291.03,21291.03,21128.5,21128.5,2300],["2022-04-13",21209.76,21209.76,21128.5,21128.5,2400],["2022-04-14",21128.5,21128.5,21128.5,21128.5,0],["2022-04-15",21900.5,21941.13,21900.5,21941.13,300],["2022-04-18",21128.5,21128.5,21128.5,21128.5,100],["2022-04-19",21128.5,22103.66,19665.76,21331.66,9700],["2022-04-20",21128.5,21128.5,21128.5,21128.5,2500],["2022-04-21",21128.5,21128.5,21128.5,21128.5,0],["2022-04-22",21047.24,21047.24,19665.76,19665.76,900],["2022-04-25",19178.18,19178.18,19178.18,19178.18,13100],["2022-04-26",19096.91,19096.91,18690.6,18690.6,33200],["2022-04-27",18121.75,18609.33,18121.75,18609.33,2900],["2022-04-28",19096.91,19096.91,17877.96,17959.22,5200],["2022-04-29",18893.75,18893.75,16821.54,17552.91,8800],["2022-05-04",17877.96,17877.96,17877.96,17877.96,400],["2022-05-05",18284.28,18284.28,18284.28,18284.28,700],["2022-05-06",18284.28,18284.28,18284.28,18284.28,0],["2022-05-09",17877.96,18284.28,17227.85,17877.96,7200],["2022-05-10",17796.7,17796.7,16699.64,16699.64,4000],["2022-05-11",17634.17,17634.17,16740.27,16740.27,200],["2022-05-12",17065.33,17065.33,17065.33,17065.33,1000],["2022-05-13",16049.53,16049.53,16049.53,16049.53,1300],["2022-05-16",16130.8,16252.69,16130.8,16252.69,1100],["2022-05-17",16252.69,16252.69,16252.69,16252.69,0],["2022-05-18",17024.69,17024.69,16252.69,16252.69,800],["2022-05-19",16252.69,16252.69,16252.69,16252.69,0],["2022-05-20",17105.96,17105.96,17024.69,17024.69,300],["2022-05-23",17796.7,17796.7,17796.7,17796.7,200],["2022-05-24",16659.01,17065.33,16659.01,17065.33,3000],["2022-05-25",17593.54,17593.54,17593.54,17593.54,100],["2022-05-26",17552.91,18812.49,17552.91,17715.43,37300],["2022-05-27",17877.96,18934.39,17837.33,18284.28,11300],["2022-05-30",19503.23,19503.23,18853.12,18853.12,2200],["2022-05-31",19990.81,20153.34,19503.23,20153.34,7900],["2022-06-01",21534.82,21534.82,21534.82,21534.82,300],["2022-06-02",21372.29,21372.29,21291.03,21372.29,6900],["2022-06-03",21331.66,21331.66,21128.5,21128.5,1000],["2022-06-06",20722.18,21128.5,20722.18,21128.5,700],["2022-06-07",21372.29,21372.29,19909.55,20315.86,3500],["2022-06-08",21372.29,21372.29,19909.55,21128.5,2500],["2022-06-09",20072.07,21128.5,20072.07,21128.5,200],["2022-06-10",21128.5,21372.29,21128.5,21372.29,1700],["2022-06-13",21636.14,21636.14,21548.19,21548.19,600],["2022-06-14",21548.19,21548.19,21548.19,21548.19,0],["2022-06-15",20096.99,20228.92,20096.99,20228.92,600],["2022-06-16",21108.43,21108.43,21108.43,21108.43,100],["2022-06-17",20932.53,20932.53,19789.16,19789.16,1500],["2022-06-20",20536.75,21108.43,20492.77,20492.77,3100],["2022-06-21",20492.77,20668.67,20404.82,20404.82,400],["2022-06-22",20404.82,20404.82,20404.82,20404.82,0],["2022-06-23",19041.57,19041.57,19041.57,19041.57,100],["2022-06-24",19041.57,19041.57,19041.57,19041.57,0],["2022-06-27",19701.2,19701.2,19701.2,19701.2,200],["2022-06-28",19525.3,19525.3,18337.95,18381.93,1500],["2022-06-29",19041.57,19085.54,19041.57,19085.54,800],["2022-06-30",19965.06,19965.06,19965.06,19965.06,2400],["2022-07-01",19965.06,19965.06,19965.06,19965.06,0],["2022-07-04",19965.06,19965.06,19965.06,19965.06,0],["2022-07-05",18953.61,20712.65,18645.78,18645.78,1000],["2022-07-06",19261.45,19261.45,18469.88,18469.88,400],["2022-07-07",18206.02,18206.02,18206.02,18206.02,100],["2022-07-08",18469.88,18733.73,18469.88,18733.73,300],["2022-07-11",17942.17,17942.17,17854.22,17854.22,1600],["2022-07-12",17854.22,17854.22,17854.22,17854.22,300],["2022-07-13",18777.71,18777.71,18777.71,18777.71,200],["2022-07-14",19657.23,19877.11,19657.23,19789.16,2300],["2022-07-15",21152.41,21152.41,21152.41,21152.41,100],["2022-07-18",20404.82,22603.61,20404.82,21900.0,600],["2022-07-19",20404.82,20536.75,20404.82,20492.77,1000],["2022-07-20",21812.05,21900.0,21812.05,21900.0,200],["2022-07-21",20404.82,20404.82,20404.82,20404.82,600],["2022-07-22",20404.82,20404.82,20404.82,20404.82,500],["2022-07-25",20404.82,20404.82,20404.82,20404.82,0],["2022-07-26",19701.2,19701.2,19701.2,19701.2,200],["2022-07-27",19701.2,19701.2,19701.2,19701.2,200],["2022-07-28",18557.83,20580.72,18513.86,20580.72,1100],["2022-07-29",21987.95,21987.95,19613.25,19613.25,200],["2022-08-01",19877.11,19877.11,19877.11,19877.11,200],["2022-08-02",19833.13,19833.13,19833.13,19833.13,100],["2022-08-03",19613.25,19613.25,19613.25,19613.25,1500],["2022-08-04",19525.3,19525.3,19525.3,19525.3,500],["2022-08-05",19349.4,19349.4,19173.49,19173.49,5800],["2022-08-08",19877.11,19877.11,19877.11,19877.11,100],["2022-08-09",19789.16,19877.11,19613.25,19613.25,1700],["2022-08-10",19613.25,19613.25,19613.25,19613.25,200],["2022-08-11",19613.25,19613.25,19613.25,19613.25,0],["2022-08-12",19613.25,19613.25,19613.25,19613.25,31600],["2022-08-15",18733.73,18733.73,18733.73,18733.73,100],["2022-08-16",19173.49,19789.16,19173.49,19613.25,6400],["2022-08-17",19173.49,19349.4,18469.88,18469.88,7700],["2022-08-18",19085.54,19085.54,18469.88,18469.88,5200],["2022-08-19",19085.54,19085.54,18118.07,18118.07,4800],["2022-08-22",17150.6,19173.49,17150.6,19173.49,34900],["2022-08-23",20492.77,20492.77,20492.77,20492.77,59000],["2022-08-24",21900.0,21900.0,21812.05,21900.0,256300],["2022-08-25",23351.2,23351.2,22075.9,22691.57,100000],["2022-08-26",22867.47,22867.47,22295.78,22383.73,54200],["2022-08-29",22163.86,22295.78,21548.19,21768.07,64000],["2022-08-30",21987.95,22075.9,21812.05,21812.05,31300],["2022-08-31",22427.71,22427.71,21812.05,22031.93,21900],["2022-09-05",21812.05,22251.81,21812.05,22251.81,54000],["2022-09-06",22251.81,22339.76,21987.95,22163.86,28100],["2022-09-07",21987.95,22207.83,21987.95,21987.95,20700],["2022-09-08",21987.95,21987.95,21812.05,21812.05,15300],["2022-09-09",21987.95,22075.9,21548.19,21987.95,30000],["2022-09-12",22251.81,22251.81,22075.9,22163.86,57400],["2022-09-13",22163.86,22251.81,21900.0,21900.0,97000],["2022-09-14",20400.0,21000.0,20400.0,20500.0,18000],["2022-09-15",20500.0,20500.0,19500.0,19600.0,24500],["2022-09-16",19600.0,19600.0,18300.0,18500.0,18800],["2022-09-19",18500.0,18500.0,17300.0,17550.0,34700],["2022-09-20",18100.0,18100.0,17300.0,17550.0,11000],["2022-09-21",17750.0,17750.0,17300.0,17350.0,2100],["2022-09-22",17000.0,17500.0,17000.0,17400.0,3500],["2022-09-23",17550.0,17550.0,17000.0,17500.0,5200],["2022-09-26",18200.0,18200.0,16500.0,16650.0,1200],["2022-09-27",15900.0,17200.0,15900.0,17150.0,4700],["2022-09-28",17100.0,17100.0,16600.0,16850.0,1700],["2022-09-29",16850.0,17000.0,16550.0,16850.0,4500],["2022-09-30",16800.0,16800.0,15750.0,16200.0,9500],["2022-10-03",16200.0,16200.0,15400.0,15400.0,1000],["2022-10-04",15500.0,15500.0,15050.0,15050.0,14700],["2022-10-05",15700.0,15700.0,15000.0,15100.0,3400],["2022-10-06",15000.0,15000.0,14500.0,14500.0,800],["2022-10-07",13650.0,13650.0,13500.0,13500.0,42400],["2022-10-10",13500.0,14000.0,13500.0,13550.0,5000],["2022-10-11",13600.0,13900.0,13200.0,13900.0,7700],["2022-10-12",13900.0,14050.0,13900.0,13900.0,6000],["2022-10-13",13900.0,14100.0,13900.0,13900.0,5500],["2022-10-14",13900.0,14300.0,13900.0,14100.0,8000],["2022-10-17",14500.0,14700.0,14300.0,14300.0,7200],["2022-10-18",14500.0,14800.0,14500.0,14500.0,5200],["2022-10-19",15000.0,15000.0,15000.0,15000.0,200],["2022-10-20",14000.0,15200.0,14000.0,14500.0,21500],["2022-10-21",14000.0,14000.0,13600.0,13600.0,8400],["2022-10-24",13600.0,13600.0,12650.0,13400.0,3300],["2022-10-25",13400.0,14300.0,13400.0,14000.0,11200],["2022-10-26",13900.0,13900.0,13500.0,13900.0,900],["2022-10-27",13900.0,14000.0,13600.0,14000.0,2500],["2022-10-28",14050.0,14050.0,13050.0,13050.0,33400],["2022-10-31",13050.0,13300.0,13000.0,13100.0,11600],["2022-11-01",13150.0,13200.0,12500.0,13200.0,10900],["2022-11-02",13200.0,13250.0,13000.0,13250.0,14200],["2022-11-03",13000.0,13300.0,12500.0,13000.0,6500],["2022-11-04",13000.0,13000.0,12200.0,13000.0,4100],["2022-11-07",12150.0,12300.0,12100.0,12100.0,15500],["2022-11-08",11400.0,12500.0,11300.0,11300.0,15900],["2022-11-09",12000.0,12050.0,10600.0,10600.0,5400],["2022-11-10",10800.0,10800.0,9860.0,9950.0,4200],["2022-11-11",9950.0,10000.0,9900.0,9900.0,10600],["2022-11-14",9920.0,9920.0,9210.0,9210.0,4400],["2022-11-15",9000.0,9750.0,8800.0,8800.0,2800],["2022-11-16",8210.0,9400.0,8190.0,9400.0,11300],["2022-11-17",9500.0,10050.0,9500.0,10050.0,5900],["2022-11-18",10700.0,10750.0,9620.0,10750.0,6600],["2022-11-21",11000.0,11450.0,11000.0,11400.0,3700],["2022-11-22",11500.0,11800.0,11400.0,11400.0,2800],["2022-11-23",11750.0,11850.0,11750.0,11850.0,700],["2022-11-24",11900.0,12000.0,11850.0,11850.0,3600],["2022-11-25",12000.0,12000.0,11050.0,11050.0,35000],["2022-11-28",11800.0,11800.0,11350.0,11400.0,4800],["2022-11-29",12000.0,12150.0,11500.0,12100.0,2300],["2022-11-30",12200.0,12650.0,12200.0,12650.0,5800],["2022-12-01",13500.0,13500.0,12800.0,12800.0,3900],["2022-12-02",12000.0,12900.0,11950.0,12050.0,17500],["2022-12-05",12800.0,12800.0,12050.0,12050.0,1100],["2022-12-06",11700.0,12000.0,11700.0,12000.0,1900],["2022-12-07",12000.0,12050.0,11200.0,11200.0,22100],["2022-12-08",11800.0,11800.0,10600.0,11000.0,6800],["2022-12-09",11000.0,11400.0,10300.0,11400.0,18500],["2022-12-12",11400.0,11400.0,11300.0,11300.0,2000],["2022-12-13",11400.0,11400.0,10800.0,10800.0,4100],["2022-12-14",10800.0,11550.0,10050.0,11550.0,36900],["2022-12-15",11900.0,12000.0,10900.0,12000.0,31800],["2022-12-16",11900.0,11900.0,11500.0,11900.0,2300],["2022-12-19",11450.0,11700.0,11200.0,11700.0,18000],["2022-12-20",11000.0,12000.0,10900.0,10900.0,21800],["2022-12-21",11250.0,11250.0,10300.0,10500.0,5500],["2022-12-22",10500.0,10500.0,9820.0,9820.0,7200],["2022-12-23",10000.0,10500.0,9950.0,10500.0,19200],["2022-12-26",10500.0,10500.0,10000.0,10000.0,5600],["2022-12-27",9800.0,9800.0,9350.0,9600.0,119200],["2022-12-28",9700.0,10250.0,9280.0,10250.0,112300],["2022-12-29",10000.0,10600.0,10000.0,10600.0,5000],["2022-12-30",10400.0,10400.0,9860.0,9900.0,50500],["2023-01-03",10350.0,10350.0,9760.0,9900.0,12500],["2023-01-04",9900.0,10000.0,9700.0,9900.0,41600],["2023-01-05",10000.0,10000.0,9890.0,9890.0,9300],["2023-01-06",10200.0,10200.0,9800.0,9800.0,3900],["2023-01-09",9800.0,9800.0,9400.0,9400.0,7900],["2023-01-10",9600.0,9800.0,9300.0,9800.0,7500],["2023-01-11",9800.0,10000.0,9800.0,9900.0,4700],["2023-01-12",9900.0,10000.0,9900.0,10000.0,2800],["2023-01-13",10100.0,10100.0,10000.0,10000.0,13200],["2023-01-16",9800.0,9800.0,9700.0,9700.0,8200],["2023-01-17",10050.0,10250.0,9800.0,9800.0,5200],["2023-01-18",9750.0,10350.0,9750.0,10000.0,11600],["2023-01-19",10000.0,10100.0,9900.0,10100.0,7400],["2023-01-27",10450.0,10800.0,10300.0,10300.0,11400],["2023-01-30",10500.0,10600.0,10200.0,10600.0,14100],["2023-01-31",10000.0,11000.0,9950.0,10800.0,160700],["2023-02-01",10500.0,10600.0,10300.0,10300.0,176200],["2023-02-02",10300.0,10500.0,9900.0,10300.0,76600],["2023-02-03",10300.0,10300.0,10200.0,10200.0,1500],["2023-02-06",10100.0,10400.0,10100.0,10300.0,22000],["2023-02-07",10250.0,10250.0,10100.0,10100.0,11900],["2023-02-08",10400.0,10400.0,10000.0,10000.0,4000],["2023-02-09",9710.0,10350.0,9710.0,9800.0,12800],["2023-02-10",9920.0,10350.0,9700.0,10100.0,12300],["2023-02-13",10100.0,10200.0,9900.0,10200.0,49800],["2023-02-14",10000.0,10150.0,9900.0,10150.0,34500],["2023-02-15",9800.0,10800.0,9800.0,10800.0,5600],["2023-02-16",10700.0,10800.0,10050.0,10800.0,70600],["2023-02-17",10700.0,10700.0,10350.0,10350.0,7000],["2023-02-20",10350.0,10800.0,10000.0,10350.0,13600],["2023-02-21",10350.0,10350.0,9900.0,10050.0,40200],["2023-02-22",10050.0,10050.0,9950.0,9950.0,1500],["2023-02-23",9820.0,9900.0,9790.0,9900.0,47600],["2023-02-24",9900.0,9900.0,9800.0,9800.0,3000],["2023-02-27",9800.0,9960.0,9800.0,9800.0,5900],["2023-02-28",9830.0,9830.0,9790.0,9790.0,2500],["2023-03-01",9600.0,9610.0,9520.0,9610.0,2100],["2023-03-02",9630.0,9910.0,9630.0,9910.0,2700],["2023-03-03",9850.0,9900.0,9650.0,9900.0,15000],["2023-03-06",9900.0,9900.0,9600.0,9800.0,16800],["2023-03-07",9620.0,9980.0,9620.0,9660.0,16100],["2023-03-08",9700.0,9750.0,9700.0,9750.0,500],["2023-03-09",10000.0,10000.0,9600.0,9960.0,1100],["2023-03-10",9900.0,9900.0,9900.0,9900.0,100],["2023-03-13",9900.0,9900.0,9210.0,9400.0,8700],["2023-03-14",9400.0,9400.0,9300.0,9350.0,3300],["2023-03-15",9350.0,9450.0,9350.0,9450.0,4900],["2023-03-16",9110.0,9110.0,9000.0,9000.0,21800],["2023-03-17",9200.0,9500.0,9100.0,9300.0,7500],["2023-03-20",9300.0,9530.0,9150.0,9170.0,5400],["2023-03-21",9200.0,9200.0,9090.0,9100.0,8100],["2023-03-22",9110.0,9150.0,8880.0,9150.0,6500],["2023-03-23",9000.0,9050.0,9000.0,9000.0,2000],["2023-03-24",9010.0,9090.0,8900.0,9000.0,5400],["2023-03-27",8710.0,9060.0,8710.0,9000.0,9300],["2023-03-28",9040.0,9240.0,9040.0,9090.0,3000],["2023-03-29",9100.0,9100.0,9090.0,9090.0,1300],["2023-03-30",9100.0,9100.0,8900.0,9000.0,25300],["2023-03-31",9000.0,9000.0,8730.0,8960.0,900],["2023-04-03",8980.0,8980.0,8720.0,8900.0,6900],["2023-04-04",8940.0,8980.0,8940.0,8980.0,4400],["2023-04-05",8830.0,8830.0,8700.0,8810.0,27200],["2023-04-06",8500.0,8800.0,8500.0,8750.0,7300],["2023-04-07",8750.0,8890.0,8750.0,8850.0,4400],["2023-04-10",8850.0,8900.0,8550.0,8660.0,8300],["2023-04-11",8700.0,9000.0,8700.0,8900.0,8800],["2023-04-12",8900.0,8990.0,8700.0,8990.0,4100],["2023-04-13",8800.0,8850.0,8700.0,8840.0,20300],["2023-04-14",9200.0,9200.0,8900.0,8900.0,22400],["2023-04-17",8830.0,8900.0,8800.0,8900.0,32600],["2023-04-18",8900.0,8900.0,8860.0,8900.0,11300],["2023-04-19",8900.0,9100.0,8830.0,9090.0,5600],["2023-04-20",9000.0,9090.0,9000.0,9090.0,7600],["2023-04-21",9090.0,9200.0,9090.0,9100.0,9400],["2023-04-24",9090.0,9180.0,8900.0,9150.0,8500],["2023-04-25",9060.0,9180.0,9000.0,9000.0,9200],["2023-04-26",8900.0,8900.0,8850.0,8900.0,8500],["2023-04-27",9000.0,9000.0,9000.0,9000.0,500],["2023-04-28",9200.0,9200.0,8860.0,8860.0,1600],["2023-05-04",8860.0,8990.0,8500.0,8900.0,9500],["2023-05-05",8900.0,9000.0,8900.0,9000.0,10200],["2023-05-08",9000.0,9190.0,8900.0,9190.0,15200],["2023-05-09",9190.0,9200.0,9190.0,9190.0,3300],["2023-05-10",9030.0,9190.0,9000.0,9000.0,15600],["2023-05-11",9000.0,9100.0,9000.0,9000.0,11500],["2023-05-12",9100.0,9110.0,9050.0,9050.0,1700],["2023-05-15",9000.0,9100.0,9000.0,9100.0,4100],["2023-05-16",9010.0,9130.0,9000.0,9000.0,5700],["2023-05-17",9050.0,9180.0,9050.0,9180.0,1400],["2023-05-18",9000.0,9100.0,9000.0,9050.0,7900],["2023-05-19",9020.0,9020.0,8600.0,9000.0,9400],["2023-05-22",9000.0,9000.0,8800.0,8900.0,8200],["2023-05-23",9000.0,9050.0,8950.0,9000.0,22400],["2023-05-24",9070.0,9150.0,9000.0,9000.0,1200],["2023-05-25",9000.0,9000.0,8700.0,8800.0,2100],["2023-05-26",8800.0,8800.0,8710.0,8710.0,3600],["2023-05-29",8690.0,8900.0,8690.0,8900.0,3200],["2023-05-30",8900.0,9080.0,8900.0,9010.0,7400],["2023-05-31",9010.0,9070.0,9010.0,9070.0,4700],["2023-06-01",9000.0,9000.0,8850.0,8910.0,8400],["2023-06-02",9050.0,9100.0,8900.0,9080.0,7300],["2023-06-05",9180.0,9200.0,9000.0,9050.0,41300],["2023-06-06",9160.0,9160.0,9160.0,9160.0,1200],["2023-06-07",9150.0,9150.0,9010.0,9100.0,2700],["2023-06-08",8710.0,9100.0,8710.0,9100.0,12200],["2023-06-09",9100.0,9100.0,9100.0,9100.0,600],["2023-06-12",9100.0,9200.0,9000.0,9000.0,8200],["2023-06-13",9000.0,9100.0,9000.0,9100.0,8600],["2023-06-14",9200.0,9200.0,8970.0,9150.0,11200],["2023-06-15",9150.0,9200.0,9010.0,9200.0,11900],["2023-06-16",9200.0,9200.0,9000.0,9000.0,1800],["2023-06-19",9000.0,9000.0,9000.0,9000.0,0],["2023-06-20",9000.0,9000.0,8900.0,9000.0,8300],["2023-06-21",9000.0,9000.0,8800.0,8910.0,14500],["2023-06-22",9180.0,9300.0,9050.0,9250.0,11900],["2023-06-23",9410.0,9410.0,9000.0,9000.0,1800],["2023-06-26",9000.0,9000.0,8910.0,8990.0,4900],["2023-06-27",9000.0,9210.0,8900.0,8900.0,5400],["2023-06-28",8800.0,9120.0,8800.0,8920.0,27200],["2023-06-29",9100.0,9200.0,8950.0,8950.0,15100],["2023-06-30",8950.0,9000.0,8910.0,9000.0,8500],["2023-07-03",8850.0,8900.0,8830.0,8830.0,23700],["2023-07-04",8810.0,9340.0,8710.0,9000.0,10300],["2023-07-05",8850.0,9090.0,8850.0,9090.0,15500],["2023-07-06",8900.0,9000.0,8850.0,8900.0,13700],["2023-07-07",8850.0,9050.0,8850.0,9040.0,10200],["2023-07-10",8990.0,9040.0,8900.0,8990.0,15200],["2023-07-11",8900.0,9160.0,8830.0,9120.0,25500],["2023-07-12",8900.0,9100.0,8900.0,8900.0,11300],["2023-07-13",9000.0,9090.0,8900.0,9080.0,3500],["2023-07-14",9050.0,9130.0,9010.0,9130.0,16700],["2023-07-17",9150.0,9760.0,9140.0,9760.0,46500],["2023-07-18",10300.0,10400.0,10250.0,10400.0,77800],["2023-07-19",11000.0,11100.0,11000.0,11100.0,156600],["2023-07-20",10600.0,11500.0,10400.0,10950.0,56600],["2023-07-21",11500.0,11500.0,10500.0,11000.0,36900],["2023-07-24",10500.0,10950.0,10500.0,10800.0,29300],["2023-07-25",10700.0,10700.0,10200.0,10600.0,31800],["2023-07-26",10600.0,10700.0,10350.0,10600.0,25800],["2023-07-27",10500.0,10500.0,9870.0,10000.0,57400],["2023-07-28",9990.0,9990.0,9500.0,9630.0,73200],["2023-07-31",9110.0,10250.0,9110.0,9900.0,22400],["2023-08-01",9900.0,9950.0,9590.0,9600.0,30700],["2023-08-02",9600.0,9600.0,9500.0,9590.0,12400],["2023-08-03",9700.0,9790.0,9600.0,9650.0,17200],["2023-08-04",9650.0,9680.0,9600.0,9600.0,8700],["2023-08-07",9500.0,9790.0,9500.0,9600.0,25300],["2023-08-08",9600.0,9700.0,9500.0,9500.0,21300],["2023-08-09",9550.0,9780.0,9500.0,9780.0,14800],["2023-08-10",9800.0,9800.0,9670.0,9750.0,28000],["2023-08-11",9660.0,9790.0,9650.0,9790.0,15800],["2023-08-14",9800.0,9800.0,9700.0,9790.0,7700],["2023-08-15",9750.0,10000.0,9750.0,9900.0,26800],["2023-08-16",9800.0,9990.0,9600.0,9890.0,5900],["2023-08-17",9840.0,9840.0,9400.0,9700.0,13800],["2023-08-18",9700.0,9700.0,9100.0,9300.0,14400],["2023-08-21",8820.0,9300.0,8800.0,9290.0,29900],["2023-08-22",9290.0,9390.0,8660.0,9250.0,11100],["2023-08-23",9200.0,9200.0,8900.0,9100.0,3300],["2023-08-24",9100.0,9250.0,8990.0,9250.0,11400],["2023-08-25",9100.0,9420.0,9050.0,9420.0,9700],["2023-08-28",9310.0,9310.0,8950.0,8950.0,7500],["2023-08-29",9120.0,9560.0,8950.0,9100.0,6600],["2023-08-30",9100.0,9100.0,8960.0,9100.0,4900],["2023-08-31",9230.0,9390.0,9080.0,9210.0,21900],["2023-09-05",9210.0,9400.0,9110.0,9110.0,15300],["2023-09-06",9110.0,9450.0,9110.0,9260.0,12100],["2023-09-07",9300.0,9300.0,9200.0,9200.0,11300],["2023-09-08",9200.0,9400.0,9200.0,9400.0,16600],["2023-09-11",9500.0,9500.0,9210.0,9210.0,21500],["2023-09-12",9210.0,9400.0,9210.0,9300.0,3600],["2023-09-13",9150.0,9150.0,9100.0,9100.0,14300],["2023-09-14",9100.0,9100.0,9030.0,9050.0,7000],["2023-09-15",9050.0,9350.0,9050.0,9200.0,2400],["2023-09-18",9480.0,9490.0,9390.0,9400.0,1600],["2023-09-19",9400.0,9400.0,9120.0,9130.0,5500],["2023-09-20",9400.0,9450.0,9220.0,9450.0,23000],["2023-09-21",9450.0,9500.0,9400.0,9500.0,8300],["2023-09-22",9200.0,9380.0,9000.0,9370.0,1500],["2023-09-25",9030.0,9350.0,8930.0,9020.0,16308],["2023-09-26",9050.0,9300.0,8840.0,8900.0,16800],["2023-09-27",8900.0,9190.0,8640.0,9190.0,14400],["2023-09-28",9000.0,9830.0,9000.0,9400.0,5200],["2023-09-29",9580.0,9580.0,9000.0,9500.0,1000],["2023-10-02",9200.0,9480.0,9000.0,9450.0,7900],["2023-10-03",9100.0,9100.0,9000.0,9000.0,1900],["2023-10-04",8990.0,9000.0,8830.0,9000.0,5900],["2023-10-05",8850.0,9000.0,8600.0,9000.0,8400],["2023-10-06",8630.0,8980.0,8630.0,8970.0,500],["2023-10-09",8650.0,8980.0,8580.0,8790.0,8800],["2023-10-10",8840.0,8950.0,8750.0,8790.0,1600],["2023-10-11",8860.0,8880.0,8850.0,8850.0,500],["2023-10-12",8800.0,8840.0,8700.0,8840.0,11800],["2023-10-13",8850.0,9200.0,8840.0,9100.0,15200],["2023-10-16",9000.0,9000.0,8810.0,8810.0,2600],["2023-10-17",8620.0,8820.0,8620.0,8810.0,14500],["2023-10-18",8700.0,9130.0,8700.0,9120.0,13200],["2023-10-19",9120.0,9350.0,8800.0,9320.0,29000],["2023-10-20",9320.0,9320.0,9320.0,9320.0,0],["2023-10-23",8800.0,9190.0,8800.0,9190.0,1700],["2023-10-24",9190.0,9190.0,9190.0,9190.0,0],["2023-10-25",9170.0,9170.0,8900.0,9140.0,4000],["2023-10-26",8700.0,8700.0,8690.0,8690.0,200],["2023-10-27",8750.0,8760.0,8520.0,8700.0,4000],["2023-10-30",8700.0,8700.0,8100.0,8100.0,39600],["2023-10-31",8090.0,8100.0,8000.0,8060.0,2300],["2023-11-01",7600.0,8020.0,7500.0,7500.0,27000],["2023-11-02",7100.0,7500.0,7100.0,7490.0,12300],["2023-11-03",7520.0,8010.0,7510.0,7780.0,21100],["2023-11-06",7800.0,7800.0,7430.0,7510.0,3500],["2023-11-07",7510.0,7750.0,7510.0,7700.0,17500],["2023-11-08",7650.0,7700.0,7650.0,7700.0,400],["2023-11-09",7370.0,7640.0,7370.0,7600.0,2600],["2023-11-10",7400.0,7600.0,7400.0,7550.0,6100],["2023-11-13",7600.0,7700.0,7600.0,7700.0,6000],["2023-11-14",7690.0,7690.0,7500.0,7690.0,1800],["2023-11-15",7800.0,7800.0,7500.0,7520.0,8400],["2023-11-16",7660.0,7660.0,7520.0,7660.0,1800],["2023-11-17",7500.0,7650.0,7490.0,7500.0,4400],["2023-11-20",7600.0,7600.0,7600.0,7600.0,300],["2023-11-21",7500.0,7550.0,7450.0,7550.0,9300],["2023-11-22",7550.0,7550.0,7500.0,7500.0,3600],["2023-11-23",7450.0,7500.0,7290.0,7290.0,21600],["2023-11-24",7290.0,7290.0,7290.0,7290.0,0],["2023-11-27",7290.0,7450.0,7290.0,7450.0,2500],["2023-11-28",7450.0,7450.0,7270.0,7270.0,5200],["2023-11-29",7230.0,7770.0,7200.0,7770.0,36800],["2023-11-30",7770.0,7780.0,7770.0,7780.0,8000],["2023-12-01",7780.0,7840.0,7780.0,7840.0,800],["2023-12-04",7700.0,7790.0,7600.0,7790.0,14100],["2023-12-05",7420.0,7850.0,7420.0,7850.0,12900],["2023-12-06",7700.0,8140.0,7700.0,8140.0,17100],["2023-12-07",8140.0,8320.0,7730.0,8130.0,2800],["2023-12-08",7800.0,7800.0,7700.0,7760.0,1400],["2023-12-11",7910.0,7910.0,7700.0,7850.0,12900],["2023-12-12",7850.0,8000.0,7800.0,8000.0,14100],["2023-12-13",8000.0,8000.0,7850.0,7850.0,600],["2023-12-14",7850.0,8130.0,7850.0,7910.0,5900],["2023-12-15",7900.0,8030.0,7880.0,8010.0,2600],["2023-12-18",7890.0,8020.0,7750.0,8020.0,2300],["2023-12-19",7710.0,8000.0,7710.0,7900.0,3000],["2023-12-20",7700.0,8010.0,7700.0,8010.0,7700],["2023-12-21",7900.0,8050.0,7620.0,7900.0,4000],["2023-12-22",7980.0,7980.0,7980.0,7980.0,200],["2023-12-25",7750.0,8000.0,7750.0,7880.0,800],["2023-12-26",7500.0,7920.0,7500.0,7920.0,1000],["2023-12-27",7650.0,7910.0,7650.0,7910.0,700],["2023-12-28",7970.0,8000.0,7970.0,7990.0,22600],["2023-12-29",7990.0,7990.0,7990.0,7990.0,1500],["2024-01-02",7990.0,7990.0,7810.0,7990.0,5900],["2024-01-03",7990.0,7990.0,7990.0,7990.0,400],["2024-01-04",7990.0,7990.0,7810.0,7980.0,2400],["2024-01-05",7810.0,7810.0,7810.0,7810.0,500],["2024-01-08",7700.0,7930.0,7700.0,7930.0,600],["2024-01-09",7970.0,8000.0,7970.0,7980.0,8400],["2024-01-10",7980.0,8000.0,7970.0,8000.0,4400],["2024-01-11",8000.0,8000.0,8000.0,8000.0,0],["2024-01-12",7600.0,7990.0,7600.0,7990.0,3400],["2024-01-15",7990.0,7990.0,7990.0,7990.0,0],["2024-01-16",7900.0,8000.0,7900.0,8000.0,1100],["2024-01-17",7900.0,7980.0,7800.0,7980.0,2000],["2024-01-18",8080.0,8080.0,7800.0,7810.0,3100],["2024-01-19",7820.0,7960.0,7500.0,7960.0,2400],["2024-01-22",7840.0,8000.0,7500.0,7990.0,8400],["2024-01-23",7520.0,7800.0,7520.0,7790.0,10400],["2024-01-24",7790.0,7800.0,7600.0,7600.0,2700],["2024-01-25",7600.0,8130.0,7600.0,8130.0,22600],["2024-01-26",8200.0,8690.0,8200.0,8690.0,19300],["2024-01-29",8810.0,9290.0,8700.0,8980.0,20600],["2024-01-30",9000.0,9000.0,8620.0,8980.0,7400],["2024-01-31",8620.0,8970.0,8620.0,8630.0,4300],["2024-02-01",9000.0,9000.0,8210.0,8980.0,2400],["2024-02-02",8970.0,9120.0,8420.0,8900.0,7500],["2024-02-05",8900.0,8900.0,8900.0,8900.0,3300],["2024-02-06",8900.0,8910.0,8900.0,8900.0,1700],["2024-02-07",8890.0,8990.0,8500.0,8990.0,17100],["2024-02-15",8990.0,8990.0,8660.0,8990.0,16800],["2024-02-16",8990.0,8990.0,8990.0,8990.0,200],["2024-02-19",8980.0,8990.0,8980.0,8990.0,3000],["2024-02-20",8600.0,8960.0,8410.0,8900.0,3700],["2024-02-21",8900.0,8900.0,8600.0,8900.0,13600],["2024-02-22",8680.0,8870.0,8670.0,8870.0,4000],["2024-02-23",8830.0,8860.0,8830.0,8860.0,5600],["2024-02-26",8800.0,8800.0,8700.0,8700.0,1200],["2024-02-27",8510.0,9290.0,8500.0,9210.0,22400],["2024-02-28",9220.0,9250.0,8940.0,9210.0,13000],["2024-02-29",9840.0,9840.0,8590.0,8990.0,23900],["2024-03-01",9230.0,9230.0,8600.0,9100.0,11300],["2024-03-04",8850.0,9250.0,8610.0,8620.0,84100],["2024-03-05",8640.0,8860.0,8550.0,8550.0,17800],["2024-03-06",8530.0,9140.0,8530.0,8900.0,20800],["2024-03-07",9190.0,9190.0,8900.0,8900.0,4600],["2024-03-08",8770.0,9280.0,8770.0,8870.0,7100],["2024-03-11",8860.0,9390.0,8760.0,8900.0,6500],["2024-03-12",8890.0,8900.0,8890.0,8900.0,2500],["2024-03-13",8850.0,8900.0,8800.0,8880.0,9000],["2024-03-14",8710.0,8890.0,8710.0,8890.0,17500],["2024-03-15",9110.0,9110.0,8800.0,8800.0,7600],["2024-03-18",8900.0,8900.0,8760.0,8810.0,13900],["2024-03-19",8630.0,8910.0,8630.0,8910.0,10300],["2024-03-20",8600.0,9220.0,8300.0,9080.0,11100],["2024-03-21",9080.0,9080.0,9000.0,9000.0,9100],["2024-03-22",8460.0,9100.0,8460.0,9000.0,11000],["2024-03-25",8990.0,9000.0,8990.0,9000.0,1300],["2024-03-26",9040.0,9050.0,8900.0,8900.0,3600],["2024-03-27",9500.0,9500.0,8910.0,8910.0,23700],["2024-03-28",9240.0,9250.0,8860.0,8910.0,2800],["2024-03-29",8950.0,9240.0,8910.0,9150.0,7700],["2024-04-01",9160.0,9160.0,9100.0,9150.0,10500],["2024-04-02",9150.0,9150.0,9050.0,9150.0,1300],["2024-04-03",8930.0,8930.0,8930.0,8930.0,800],["2024-04-04",8930.0,9000.0,8930.0,9000.0,1100],["2024-04-05",9000.0,9150.0,8900.0,9150.0,3100],["2024-04-08",9150.0,9150.0,9150.0,9150.0,0],["2024-04-09",9140.0,9140.0,8960.0,8960.0,5200],["2024-04-10",8940.0,8960.0,8940.0,8960.0,5800],["2024-04-11",8920.0,8920.0,8900.0,8900.0,2200],["2024-04-12",8920.0,8980.0,8500.0,8980.0,20200],["2024-04-15",8900.0,8900.0,8890.0,8890.0,1200],["2024-04-16",8880.0,8890.0,8880.0,8890.0,7000],["2024-04-17",8900.0,8920.0,8280.0,8920.0,3500],["2024-04-19",8900.0,8910.0,8500.0,8910.0,6300],["2024-04-22",9100.0,9100.0,8600.0,9000.0,4400],["2024-04-23",9190.0,9200.0,8660.0,9200.0,6200],["2024-04-24",9150.0,9200.0,8800.0,8910.0,11400],["2024-04-25",9000.0,9100.0,8770.0,9090.0,4000],["2024-04-26",9000.0,9200.0,8840.0,9150.0,1500],["2024-05-02",9200.0,9200.0,9200.0,9200.0,1900],["2024-05-03",9200.0,9200.0,9200.0,9200.0,0],["2024-05-06",9150.0,9170.0,8700.0,9170.0,3000],["2024-05-07",8620.0,9170.0,8620.0,9170.0,15200],["2024-05-08",9190.0,9190.0,9000.0,9180.0,12100],["2024-05-09",9000.0,9000.0,9000.0,9000.0,500],["2024-05-10",9000.0,9000.0,8600.0,8990.0,2300],["2024-05-13",8400.0,9150.0,8400.0,9040.0,300],["2024-05-14",9100.0,9100.0,8530.0,8970.0,11300],["2024-05-15",9090.0,9100.0,9050.0,9050.0,15600],["2024-05-16",9190.0,9200.0,8910.0,9100.0,21000],["2024-05-17",9200.0,9220.0,8520.0,9200.0,10200],["2024-05-20",9180.0,9180.0,9100.0,9100.0,6700],["2024-05-21",9100.0,9200.0,9000.0,9100.0,5600],["2024-05-22",9100.0,9100.0,9000.0,9070.0,3100],["2024-05-23",9070.0,9070.0,8900.0,9070.0,500],["2024-05-24",8800.0,9070.0,8800.0,9050.0,900],["2024-05-27",9050.0,9050.0,9050.0,9050.0,0],["2024-05-28",9050.0,9150.0,8820.0,9140.0,2400],["2024-05-29",8800.0,9100.0,8800.0,9100.0,10700],["2024-05-30",9000.0,9090.0,9000.0,9090.0,1400],["2024-05-31",9090.0,9130.0,8650.0,9130.0,1500],["2024-06-03",8800.0,9120.0,8710.0,9120.0,1000],["2024-06-04",9250.0,9250.0,9000.0,9000.0,1100],["2024-06-05",9000.0,9100.0,8980.0,9100.0,1300],["2024-06-06",8810.0,9040.0,8620.0,9040.0,5700],["2024-06-07",9040.0,9040.0,9040.0,9040.0,0],["2024-06-10",9000.0,9100.0,8990.0,9100.0,2100],["2024-06-11",9100.0,9100.0,8830.0,9090.0,6000],["2024-06-12",9090.0,9250.0,8640.0,9200.0,6600],["2024-06-13",8710.0,9190.0,8710.0,9100.0,5000],["2024-06-14",8800.0,9100.0,8800.0,8900.0,3700],["2024-06-17",9200.0,9200.0,9200.0,9200.0,700],["2024-06-18",9190.0,9200.0,9140.0,9140.0,600],["2024-06-19",8650.0,9140.0,8650.0,9100.0,3400],["2024-06-20",9150.0,9150.0,9100.0,9100.0,200],["2024-06-21",9100.0,9100.0,9100.0,9100.0,5400],["2024-06-24",9200.0,9200.0,8600.0,9000.0,2800],["2024-06-25",8600.0,9000.0,8460.0,9000.0,1200],["2024-06-26",9000.0,9100.0,8700.0,9100.0,8800],["2024-06-27",9150.0,9150.0,9080.0,9140.0,1400],["2024-06-28",9140.0,9140.0,8640.0,8640.0,900],["2024-07-01",9000.0,9000.0,9000.0,9000.0,200],["2024-07-02",8700.0,8700.0,8700.0,8700.0,100],["2024-07-03",8700.0,8700.0,8550.0,8550.0,4200],["2024-07-04",8550.0,8550.0,8550.0,8550.0,100],["2024-07-05",8980.0,9000.0,8980.0,9000.0,6900],["2024-07-08",8500.0,8990.0,8500.0,8990.0,17600],["2024-07-09",8520.0,8520.0,8520.0,8520.0,200],["2024-07-10",8530.0,8530.0,8520.0,8520.0,2000],["2024-07-11",8520.0,8520.0,8520.0,8520.0,0],["2024-07-12",8520.0,8550.0,8520.0,8550.0,600],["2024-07-15",8550.0,8800.0,8550.0,8790.0,11100],["2024-07-16",8550.0,8550.0,8550.0,8550.0,200],["2024-07-17",8580.0,8700.0,8580.0,8700.0,1500],["2024-07-18",8960.0,8960.0,8960.0,8960.0,100],["2024-07-19",8940.0,9150.0,8900.0,9050.0,9600],["2024-07-22",8650.0,8650.0,8650.0,8650.0,800],["2024-07-23",8650.0,8650.0,8650.0,8650.0,0],["2024-07-24",8510.0,8510.0,8510.0,8510.0,1500],["2024-07-25",8560.0,8560.0,8560.0,8560.0,100],["2024-07-26",8560.0,8560.0,8560.0,8560.0,0],["2024-07-29",8510.0,8510.0,8510.0,8510.0,100],["2024-07-30",8500.0,8550.0,8500.0,8550.0,800],["2024-07-31",8500.0,8500.0,8500.0,8500.0,1900],["2024-08-01",8900.0,8900.0,8900.0,8900.0,100],["2024-08-02",8500.0,8500.0,8300.0,8310.0,3200],["2024-08-05",8400.0,8400.0,8400.0,8400.0,400],["2024-08-06",8600.0,8600.0,8480.0,8480.0,3100],["2024-08-07",8480.0,8480.0,8470.0,8470.0,1000],["2024-08-08",8500.0,8510.0,8500.0,8510.0,3200],["2024-08-09",8510.0,8510.0,8510.0,8510.0,0],["2024-08-12",8510.0,8510.0,8490.0,8490.0,1100],["2024-08-13",8490.0,8490.0,8490.0,8490.0,100],["2024-08-14",8490.0,8490.0,8490.0,8490.0,0],["2024-08-15",8490.0,8490.0,8490.0,8490.0,0],["2024-08-16",8500.0,8550.0,8500.0,8500.0,2500],["2024-08-19",8500.0,8500.0,8400.0,8400.0,3200],["2024-08-20",8100.0,8200.0,8100.0,8200.0,1700],["2024-08-21",8250.0,8270.0,8210.0,8270.0,1600],["2024-08-22",8500.0,8560.0,8350.0,8350.0,5800],["2024-08-23",8500.0,8500.0,8500.0,8500.0,500],["2024-08-26",8210.0,8210.0,8210.0,8210.0,100],["2024-08-27",8580.0,8580.0,8550.0,8550.0,4100],["2024-08-28",8110.0,8110.0,8110.0,8110.0,100],["2024-08-29",8200.0,8200.0,8200.0,8200.0,300],["2024-08-30",8150.0,8150.0,8150.0,8150.0,200],["2024-09-04",8600.0,8600.0,7830.0,8160.0,1700],["2024-09-05",8300.0,8300.0,8160.0,8300.0,1300],["2024-09-06",8300.0,8300.0,8300.0,8300.0,0],["2024-09-09",8300.0,8500.0,8210.0,8220.0,15400],["2024-09-10",8220.0,8400.0,8220.0,8350.0,700],["2024-09-11",8350.0,8350.0,8350.0,8350.0,0],["2024-09-12",8210.0,8210.0,8210.0,8210.0,200],["2024-09-13",8210.0,8210.0,8210.0,8210.0,200],["2024-09-16",8210.0,8210.0,8210.0,8210.0,0],["2024-09-17",8200.0,8200.0,8200.0,8200.0,200],["2024-09-18",8490.0,8490.0,8490.0,8490.0,100],["2024-09-19",8490.0,8490.0,8490.0,8490.0,500],["2024-09-20",8490.0,8490.0,8200.0,8490.0,63900],["2024-09-23",8210.0,8250.0,8210.0,8250.0,1300],["2024-09-24",8490.0,8490.0,8200.0,8250.0,10500],["2024-09-25",8250.0,8250.0,8250.0,8250.0,1400],["2024-09-26",8250.0,8250.0,8200.0,8200.0,300],["2024-09-27",8200.0,8340.0,8200.0,8300.0,1100],["2024-09-30",8000.0,8000.0,8000.0,8000.0,3100],["2024-10-01",8000.0,8000.0,8000.0,8000.0,0],["2024-10-02",8000.0,8000.0,8000.0,8000.0,400],["2024-10-03",8000.0,8000.0,8000.0,8000.0,0],["2024-10-04",8000.0,8000.0,8000.0,8000.0,0],["2024-10-07",8000.0,8000.0,8000.0,8000.0,5800],["2024-10-08",8000.0,8000.0,8000.0,8000.0,0],["2024-10-09",8000.0,8000.0,8000.0,8000.0,0],["2024-10-10",7900.0,8090.0,7900.0,8090.0,300],["2024-10-11",8090.0,8090.0,8090.0,8090.0,0],["2024-10-14",7700.0,8300.0,7700.0,8300.0,5200],["2024-10-15",8300.0,8300.0,8300.0,8300.0,0],["2024-10-16",8300.0,8300.0,8300.0,8300.0,0],["2024-10-17",7750.0,8300.0,7750.0,8300.0,3700],["2024-10-18",8280.0,8290.0,8280.0,8290.0,800],["2024-10-21",8290.0,8290.0,8290.0,8290.0,0],["2024-10-22",8870.0,8870.0,8000.0,8800.0,52100],["2024-10-23",8700.0,8760.0,8700.0,8760.0,9900],["2024-10-24",8200.0,8200.0,8200.0,8200.0,1000],["2024-10-25",8200.0,8200.0,8200.0,8200.0,0],["2024-10-28",8250.0,8250.0,8200.0,8200.0,2000],["2024-10-29",8010.0,8300.0,8010.0,8300.0,15500],["2024-10-30",8390.0,8390.0,8390.0,8390.0,100],["2024-10-31",8000.0,8300.0,8000.0,8000.0,8400],["2024-11-01",8000.0,8000.0,8000.0,8000.0,0],["2024-11-04",8100.0,8200.0,8100.0,8100.0,1100],["2024-11-05",8100.0,8100.0,8100.0,8100.0,0],["2024-11-06",8110.0,8110.0,8000.0,8000.0,2400],["2024-11-07",8000.0,8000.0,8000.0,8000.0,0],["2024-11-08",8050.0,8100.0,8030.0,8100.0,2500],["2024-11-11",8100.0,8100.0,8100.0,8100.0,100],["2024-11-12",7830.0,7860.0,7820.0,7820.0,1800],["2024-11-13",7950.0,8150.0,7950.0,8150.0,600],["2024-11-14",8010.0,8010.0,8010.0,8010.0,1000],["2024-11-15",8000.0,8000.0,8000.0,8000.0,1000],["2024-11-18",8000.0,8000.0,8000.0,8000.0,0],["2024-11-19",8000.0,8000.0,8000.0,8000.0,0],["2024-11-20",8000.0,8000.0,8000.0,8000.0,100],["2024-11-21",8000.0,8000.0,8000.0,8000.0,200],["2024-11-22",8000.0,8000.0,7700.0,7700.0,1300],["2024-11-25",7700.0,7700.0,7700.0,7700.0,0],["2024-11-26",7700.0,7700.0,7500.0,7550.0,2100],["2024-11-27",7550.0,7560.0,7550.0,7550.0,2600],["2024-11-28",8050.0,8070.0,7610.0,8070.0,8000],["2024-11-29",8070.0,8070.0,8000.0,8000.0,500],["2024-12-02",8000.0,8000.0,8000.0,8000.0,100],["2024-12-03",8000.0,8000.0,7510.0,7510.0,800],["2024-12-04",7510.0,7510.0,7510.0,7510.0,0],["2024-12-05",7840.0,7840.0,7600.0,7600.0,400],["2024-12-06",7600.0,7700.0,7600.0,7700.0,3700],["2024-12-09",7900.0,7900.0,7450.0,7500.0,13100],["2024-12-10",7500.0,7500.0,7370.0,7400.0,13700],["2024-12-11",7400.0,7400.0,7400.0,7400.0,300],["2024-12-12",7150.0,7500.0,7090.0,7090.0,43000],["2024-12-13",7100.0,7300.0,7100.0,7300.0,700],["2024-12-16",7290.0,7300.0,7290.0,7300.0,3700],["2024-12-17",7300.0,7300.0,7110.0,7110.0,2900],["2024-12-18",7300.0,7400.0,7250.0,7400.0,5100],["2024-12-19",7350.0,7500.0,7000.0,7150.0,10100],["2024-12-20",7400.0,7450.0,7020.0,7250.0,7900],["2024-12-23",7250.0,7700.0,7250.0,7700.0,6400],["2024-12-24",7250.0,7680.0,7250.0,7680.0,200],["2024-12-25",7400.0,7400.0,7400.0,7400.0,100],["2024-12-26",7400.0,7400.0,7400.0,7400.0,2000],["2024-12-27",7400.0,7400.0,7400.0,7400.0,100],["2024-12-30",6890.0,7340.0,6890.0,6890.0,103700],["2024-12-31",6890.0,6890.0,6420.0,6500.0,23100],["2025-01-02",6500.0,6750.0,6500.0,6750.0,11000],["2025-01-03",6350.0,6710.0,6280.0,6280.0,135900],["2025-01-06",5900.0,5900.0,5850.0,5850.0,105500],["2025-01-07",5460.0,5900.0,5450.0,5450.0,64400],["2025-01-08",5100.0,5300.0,5070.0,5070.0,109600],["2025-01-09",4720.0,5200.0,4720.0,5200.0,78900],["2025-01-10",5100.0,5200.0,5000.0,5000.0,50300],["2025-01-13",4740.0,4800.0,4650.0,4770.0,178700],["2025-01-14",4750.0,4850.0,4530.0,4600.0,24100],["2025-01-15",4320.0,4920.0,4320.0,4920.0,58600],["2025-01-16",4930.0,5000.0,4600.0,4900.0,86100],["2025-01-17",4800.0,4800.0,4600.0,4650.0,31400],["2025-01-20",4340.0,4830.0,4340.0,4600.0,43800],["2025-01-21",4800.0,4800.0,4570.0,4710.0,11000],["2025-01-22",4650.0,4710.0,4560.0,4690.0,31600],["2025-01-23",4650.0,4750.0,4650.0,4750.0,18700],["2025-02-12",4700.0,4700.0,4700.0,4700.0,0],["2025-02-13",4700.0,4700.0,4700.0,4700.0,0],["2025-02-14",4700.0,5700.0,4700.0,5200.0,61000],["2025-02-17",5100.0,5100.0,5100.0,5100.0,0],["2025-02-18",5100.0,5100.0,5100.0,5100.0,0],["2025-02-19",5100.0,5100.0,5100.0,5100.0,0],["2025-02-20",5100.0,5100.0,5100.0,5100.0,0],["2025-02-21",5100.0,5500.0,5000.0,5200.0,59800],["2025-02-24",5200.0,5200.0,5200.0,5200.0,0],["2025-02-25",5200.0,5200.0,5200.0,5200.0,0],["2025-02-26",5200.0,5200.0,5200.0,5200.0,0],["2025-02-27",5200.0,5200.0,5200.0,5200.0,0],["2025-02-28",5300.0,5600.0,5200.0,5400.0,100300],["2025-03-03",5400.0,5400.0,5400.0,5400.0,0],["2025-03-04",5400.0,5400.0,5400.0,5400.0,0],["2025-03-05",5400.0,5400.0,5400.0,5400.0,0],["2025-03-06",5400.0,5400.0,5400.0,5400.0,0],["2025-03-07",5600.0,5600.0,5200.0,5400.0,26600],["2025-03-10",5300.0,5300.0,5300.0,5300.0,0],["2025-03-11",5300.0,5300.0,5300.0,5300.0,0],["2025-03-12",5300.0,5300.0,5300.0,5300.0,0],["2025-03-13",5300.0,5300.0,5300.0,5300.0,0],["2025-03-14",5300.0,6000.0,5300.0,5400.0,60200],["2025-03-17",5600.0,5600.0,5600.0,5600.0,0],["2025-03-18",5600.0,5600.0,5600.0,5600.0,0],["2025-03-19",5600.0,5600.0,5600.0,5600.0,0],["2025-03-20",5600.0,5600.0,5600.0,5600.0,0],["2025-03-21",5400.0,5400.0,5300.0,5400.0,14800],["2025-03-24",5300.0,5300.0,5300.0,5300.0,0],["2025-03-25",5300.0,5300.0,5300.0,5300.0,0],["2025-03-26",5300.0,5300.0,5300.0,5300.0,0],["2025-03-27",5300.0,5300.0,5300.0,5300.0,0],["2025-03-28",5100.0,5300.0,5000.0,5300.0,7000],["2025-03-31",5100.0,5100.0,5100.0,5100.0,0],["2025-04-01",5100.0,5100.0,5100.0,5100.0,0],["2025-04-02",5100.0,5100.0,5100.0,5100.0,0],["2025-04-03",5100.0,5100.0,5100.0,5100.0,0],["2025-04-04",4400.0,4500.0,4400.0,4400.0,36800],["2025-04-08",4400.0,4400.0,4400.0,4400.0,0],["2025-04-09",4400.0,4400.0,4400.0,4400.0,0],["2025-04-10",4400.0,4400.0,4400.0,4400.0,0],["2025-04-11",4500.0,4900.0,4300.0,4900.0,47100],["2025-04-14",4500.0,4500.0,4500.0,4500.0,0],["2025-04-15",4500.0,4500.0,4500.0,4500.0,0],["2025-04-16",4500.0,4500.0,4500.0,4500.0,0],["2025-04-17",4500.0,4500.0,4500.0,4500.0,0],["2025-04-18",4500.0,5100.0,4500.0,4500.0,39100],["2025-04-21",4600.0,4600.0,4600.0,4600.0,0],["2025-04-22",4600.0,4600.0,4600.0,4600.0,0],["2025-04-23",4600.0,4600.0,4600.0,4600.0,0],["2025-04-24",4600.0,4600.0,4600.0,4600.0,0],["2025-04-25",4600.0,4600.0,4500.0,4600.0,14000],["2025-04-28",4600.0,4600.0,4600.0,4600.0,0],["2025-04-29",4600.0,4600.0,4600.0,4600.0,0],["2025-05-05",4600.0,4600.0,4600.0,4600.0,0],["2025-05-06",4600.0,4600.0,4600.0,4600.0,0],["2025-05-07",4600.0,4600.0,4600.0,4600.0,0],["2025-05-08",4600.0,4600.0,4600.0,4600.0,0],["2025-05-09",4800.0,4800.0,4500.0,4600.0,8700],["2025-05-12",4600.0,4600.0,4600.0,4600.0,0],["2025-05-13",4600.0,4600.0,4600.0,4600.0,0],["2025-05-14",4600.0,4600.0,4600.0,4600.0,0],["2025-05-15",4600.0,4600.0,4600.0,4600.0,0],["2025-05-16",4400.0,4500.0,4400.0,4500.0,6800],["2025-05-19",4400.0,4400.0,4400.0,4400.0,0],["2025-05-20",4400.0,4400.0,4400.0,4400.0,0],["2025-05-21",4400.0,4400.0,4400.0,4400.0,0],["2025-05-22",4400.0,4400.0,4400.0,4400.0,0],["2025-05-23",4400.0,4600.0,4200.0,4200.0,14900],["2025-05-26",4300.0,4300.0,4300.0,4300.0,0],["2025-05-27",4300.0,4300.0,4300.0,4300.0,0],["2025-05-28",4300.0,4300.0,4300.0,4300.0,0],["2025-05-29",4300.0,4300.0,4300.0,4300.0,0],["2025-05-30",4900.0,4900.0,4000.0,4100.0,32500],["2025-06-02",4200.0,4200.0,4200.0,4200.0,0],["2025-06-03",4200.0,4200.0,4200.0,4200.0,0],["2025-06-04",4200.0,4200.0,4200.0,4200.0,0],["2025-06-05",4200.0,4200.0,4200.0,4200.0,0],["2025-06-06",4300.0,4300.0,3900.0,4000.0,35100],["2025-06-09",4100.0,4100.0,4100.0,4100.0,0],["2025-06-10",4100.0,4100.0,4100.0,4100.0,0],["2025-06-11",4100.0,4100.0,4100.0,4100.0,0],["2025-06-12",4100.0,4100.0,4100.0,4100.0,0],["2025-06-13",4100.0,4200.0,4100.0,4200.0,7600],["2025-06-16",4200.0,4200.0,4200.0,4200.0,0],["2025-06-17",4200.0,4200.0,4200.0,4200.0,0],["2025-06-18",4200.0,4200.0,4200.0,4200.0,0],["2025-06-19",4200.0,4200.0,4200.0,4200.0,0],["2025-06-20",4100.0,4400.0,4100.0,4200.0,15200],["2025-06-23",4100.0,4100.0,4100.0,4100.0,0],["2025-06-24",4100.0,4100.0,4100.0,4100.0,0],["2025-06-25",4100.0,4100.0,4100.0,4100.0,0],["2025-06-26",4100.0,4100.0,4100.0,4100.0,0],["2025-06-27",4200.0,4200.0,4100.0,4100.0,13700],["2025-06-30",4200.0,4200.0,4200.0,4200.0,0],["2025-07-01",4200.0,4200.0,4200.0,4200.0,0],["2025-07-02",4200.0,4200.0,4200.0,4200.0,0],["2025-07-03",4200.0,4200.0,4200.0,4200.0,0],["2025-07-04",4300.0,4800.0,4000.0,4800.0,8500],["2025-07-07",4300.0,4300.0,4300.0,4300.0,0],["2025-07-08",4300.0,4300.0,4300.0,4300.0,0],["2025-07-09",4300.0,4300.0,4300.0,4300.0,0],["2025-07-10",4300.0,4300.0,4300.0,4300.0,0],["2025-07-11",4600.0,4600.0,4300.0,4600.0,2200],["2025-07-14",4500.0,4500.0,4500.0,4500.0,0],["2025-07-15",4500.0,4500.0,4500.0,4500.0,0],["2025-07-16",4500.0,4500.0,4500.0,4500.0,0],["2025-07-17",4500.0,4500.0,4500.0,4500.0,0],["2025-07-18",4400.0,4700.0,4300.0,4700.0,2900],["2025-07-21",4400.0,4400.0,4400.0,4400.0,0],["2025-07-22",4400.0,4400.0,4400.0,4400.0,0],["2025-07-23",4400.0,4400.0,4400.0,4400.0,0],["2025-07-24",4400.0,4400.0,4400.0,4400.0,0],["2025-07-25",4100.0,4600.0,4100.0,4400.0,2100],["2025-07-28",4400.0,4400.0,4400.0,4400.0,0],["2025-07-29",4400.0,4400.0,4400.0,4400.0,0],["2025-07-30",4400.0,4400.0,4400.0,4400.0,0],["2025-07-31",4400.0,4400.0,4400.0,4400.0,0],["2025-08-01",4400.0,4400.0,4100.0,4300.0,5700],["2025-08-04",4100.0,4100.0,4100.0,4100.0,0],["2025-08-05",4100.0,4100.0,4100.0,4100.0,0],["2025-08-06",4100.0,4100.0,4100.0,4100.0,0],["2025-08-07",4100.0,4100.0,4100.0,4100.0,0],["2025-08-08",4100.0,4600.0,4100.0,4600.0,15700],["2025-08-11",4300.0,4300.0,4300.0,4300.0,0],["2025-08-12",4300.0,4300.0,4300.0,4300.0,0],["2025-08-13",4300.0,4300.0,4300.0,4300.0,0],["2025-08-14",4300.0,4300.0,4300.0,4300.0,0],["2025-08-15",4200.0,4600.0,4200.0,4200.0,4900],["2025-08-18",4200.0,4200.0,4200.0,4200.0,0],["2025-08-19",4200.0,4200.0,4200.0,4200.0,0],["2025-08-20",4200.0,4200.0,4200.0,4200.0,0],["2025-08-21",4200.0,4200.0,4200.0,4200.0,0],["2025-08-22",4200.0,4300.0,3900.0,4200.0,12800],["2025-08-25",4200.0,4200.0,4200.0,4200.0,0],["2025-08-26",4200.0,4200.0,4200.0,4200.0,0],["2025-08-27",4200.0,4200.0,4200.0,4200.0,0],["2025-08-28",4200.0,4200.0,4200.0,4200.0,0],["2025-08-29",4200.0,4300.0,4200.0,4200.0,14100],["2025-09-03",4300.0,4300.0,4300.0,4300.0,0],["2025-09-04",4300.0,4300.0,4300.0,4300.0,0],["2025-09-05",4300.0,4400.0,4300.0,4300.0,37000],["2025-09-08",4400.0,4400.0,4400.0,4400.0,0],["2025-09-09",4400.0,4400.0,4400.0,4400.0,0],["2025-09-10",4400.0,4400.0,4400.0,4400.0,0],["2025-09-11",4400.0,4400.0,4400.0,4400.0,0],["2025-09-12",4400.0,4600.0,4300.0,4600.0,5100],["2025-09-15",4500.0,4500.0,4500.0,4500.0,0],["2025-09-16",4500.0,4500.0,4500.0,4500.0,0],["2025-09-17",4500.0,4500.0,4500.0,4500.0,0],["2025-09-18",4500.0,4500.0,4500.0,4500.0,0],["2025-09-19",4400.0,4400.0,4300.0,4300.0,8300],["2025-09-22",4300.0,4300.0,4300.0,4300.0,0],["2025-09-23",4300.0,4300.0,4300.0,4300.0,0],["2025-09-24",4300.0,4300.0,4300.0,4300.0,0],["2025-09-25",4300.0,4300.0,4300.0,4300.0,0],["2025-09-26",4300.0,4500.0,4300.0,4500.0,2600],["2025-09-29",4300.0,4300.0,4300.0,4300.0,0],["2025-09-30",4300.0,4300.0,4300.0,4300.0,0],["2025-10-01",4300.0,4300.0,4300.0,4300.0,0],["2025-10-02",4300.0,4300.0,4300.0,4300.0,0],["2025-10-03",4700.0,4800.0,4100.0,4300.0,3300],["2025-10-06",4500.0,4500.0,4500.0,4500.0,0],["2025-10-07",4500.0,4500.0,4500.0,4500.0,0],["2025-10-08",4500.0,4500.0,4500.0,4500.0,0],["2025-10-09",4500.0,4500.0,4500.0,4500.0,0],["2025-10-10",5100.0,5100.0,4700.0,5100.0,152700],["2025-10-13",4900.0,4900.0,4900.0,4900.0,0],["2025-10-14",4900.0,4900.0,4900.0,4900.0,0],["2025-10-15",4900.0,4900.0,4900.0,4900.0,0],["2025-10-16",4900.0,4900.0,4900.0,4900.0,0],["2025-10-17",5600.0,5600.0,5200.0,5600.0,24400],["2025-10-20",5600.0,5600.0,5600.0,5600.0,0],["2025-10-21",5600.0,5600.0,5600.0,5600.0,0],["2025-10-22",5600.0,5600.0,5600.0,5600.0,0],["2025-10-23",5600.0,5600.0,5600.0,5600.0,0],["2025-10-24",5200.0,5500.0,5200.0,5500.0,1800],["2025-10-27",5400.0,5400.0,5400.0,5400.0,0],["2025-10-28",5400.0,5400.0,5400.0,5400.0,0],["2025-10-29",5400.0,5400.0,5400.0,5400.0,0],["2025-10-30",5400.0,5400.0,5400.0,5400.0,0],["2025-10-31",5500.0,5500.0,5300.0,5300.0,25100],["2025-11-03",5400.0,5400.0,5400.0,5400.0,0],["2025-11-04",5400.0,5400.0,5400.0,5400.0,0],["2025-11-05",5400.0,5400.0,5400.0,5400.0,0],["2025-11-06",5400.0,5400.0,5400.0,5400.0,0],["2025-11-07",5100.0,6000.0,5100.0,5300.0,6100],["2025-11-10",5500.0,5500.0,5500.0,5500.0,0],["2025-11-11",5500.0,5500.0,5500.0,5500.0,0],["2025-11-12",5500.0,5500.0,5500.0,5500.0,0],["2025-11-13",5500.0,5500.0,5500.0,5500.0,0],["2025-11-14",5500.0,5500.0,5400.0,5500.0,12600],["2025-11-17",5500.0,5500.0,5500.0,5500.0,0],["2025-11-18",5500.0,5500.0,5500.0,5500.0,0],["2025-11-19",5500.0,5500.0,5500.0,5500.0,0],["2025-11-20",5500.0,5500.0,5500.0,5500.0,0],["2025-11-21",5300.0,5400.0,5300.0,5400.0,2500],["2025-11-24",5400.0,5400.0,5400.0,5400.0,0],["2025-11-25",5400.0,5400.0,5400.0,5400.0,0],["2025-11-26",5400.0,5400.0,5400.0,5400.0,0],["2025-11-27",5400.0,5400.0,5400.0,5400.0,0],["2025-11-28",5400.0,5400.0,5400.0,5400.0,10100],["2025-12-01",5400.0,5400.0,5400.0,5400.0,0],["2025-12-02",5400.0,5400.0,5400.0,5400.0,0],["2025-12-03",5400.0,5400.0,5400.0,5400.0,0],["2025-12-04",5400.0,5400.0,5400.0,5400.0,0],["2025-12-05",5400.0,5400.0,5400.0,5400.0,200],["2025-12-08",5400.0,5400.0,5400.0,5400.0,0],["2025-12-09",5400.0,5400.0,5400.0,5400.0,0],["2025-12-10",5400.0,5400.0,5400.0,5400.0,0],["2025-12-11",5400.0,5400.0,5400.0,5400.0,0],["2025-12-12",5400.0,5400.0,5300.0,5300.0,4000],["2025-12-15",5400.0,5400.0,5400.0,5400.0,0],["2025-12-16",5400.0,5400.0,5400.0,5400.0,0],["2025-12-17",5400.0,5400.0,5400.0,5400.0,0],["2025-12-18",5400.0,5400.0,5400.0,5400.0,0],["2025-12-19",5400.0,5400.0,5400.0,5400.0,14900],["2025-12-22",5400.0,5400.0,5400.0,5400.0,0],["2025-12-23",5400.0,5400.0,5400.0,5400.0,0],["2025-12-24",5400.0,5400.0,5400.0,5400.0,0],["2025-12-25",5400.0,5400.0,5400.0,5400.0,0],["2025-12-26",5400.0,5500.0,5100.0,5100.0,3400],["2025-12-29",5400.0,5400.0,5400.0,5400.0,0],["2025-12-30",5400.0,5400.0,5400.0,5400.0,0],["2025-12-31",5400.0,5400.0,5400.0,5400.0,0],["2026-01-05",5400.0,5400.0,5400.0,5400.0,0],["2026-01-06",5400.0,5400.0,5400.0,5400.0,0],["2026-01-07",5400.0,5400.0,5400.0,5400.0,0],["2026-01-08",5400.0,5400.0,5400.0,5400.0,0],["2026-01-09",4800.0,5000.0,4800.0,5000.0,9300],["2026-01-12",4800.0,4800.0,4800.0,4800.0,0],["2026-01-13",4800.0,4800.0,4800.0,4800.0,0],["2026-01-14",4800.0,4800.0,4800.0,4800.0,0],["2026-01-15",4800.0,4800.0,4800.0,4800.0,0],["2026-01-16",5300.0,5300.0,5000.0,5300.0,8200],["2026-01-19",5200.0,5200.0,5200.0,5200.0,0],["2026-01-20",5200.0,5200.0,5200.0,5200.0,0],["2026-01-21",5200.0,5200.0,5200.0,5200.0,0],["2026-01-22",5200.0,5200.0,5200.0,5200.0,0],["2026-01-23",5300.0,5400.0,5200.0,5200.0,2400],["2026-01-26",5300.0,5300.0,5300.0,5300.0,0],["2026-01-27",5300.0,5300.0,5300.0,5300.0,0],["2026-01-28",5300.0,5300.0,5300.0,5300.0,0],["2026-01-29",5300.0,5300.0,5300.0,5300.0,0],["2026-01-30",5300.0,5900.0,5000.0,5900.0,31100],["2026-02-02",5100.0,5100.0,5100.0,5100.0,0],["2026-02-03",5100.0,5100.0,5100.0,5100.0,0],["2026-02-04",5100.0,5100.0,5100.0,5100.0,0],["2026-02-05",5100.0,5100.0,5100.0,5100.0,0],["2026-02-06",5800.0,5800.0,5600.0,5700.0,2100],["2026-02-09",5700.0,5700.0,5700.0,5700.0,0],["2026-02-10",5700.0,5700.0,5700.0,5700.0,0],["2026-02-11",5700.0,5700.0,5700.0,5700.0,0],["2026-02-12",5700.0,5700.0,5700.0,5700.0,0],["2026-02-13",6500.0,6500.0,5400.0,5400.0,1000],["2026-02-23",5700.0,5700.0,5700.0,5700.0,0],["2026-02-24",5700.0,5700.0,5700.0,5700.0,0],["2026-02-25",5700.0,5700.0,5700.0,5700.0,0],["2026-02-26",5700.0,5700.0,5700.0,5700.0,0],["2026-02-27",6300.0,6300.0,5300.0,5300.0,3700],["2026-03-02",5500.0,5500.0,5500.0,5500.0,0],["2026-03-03",5500.0,5500.0,5500.0,5500.0,0],["2026-03-04",5500.0,5500.0,5500.0,5500.0,0],["2026-03-05",5500.0,5500.0,5500.0,5500.0,0],["2026-03-06",5900.0,5900.0,5100.0,5100.0,18000],["2026-03-09",5300.0,5300.0,5300.0,5300.0,0],["2026-03-10",5300.0,5300.0,5300.0,5300.0,0],["2026-03-11",5300.0,5300.0,5300.0,5300.0,0],["2026-03-12",5300.0,5300.0,5300.0,5300.0,0],["2026-03-13",5900.0,5900.0,5900.0,5900.0,100],["2026-03-16",5900.0,5900.0,5900.0,5900.0,0],["2026-03-17",5900.0,5900.0,5900.0,5900.0,0],["2026-03-18",5900.0,5900.0,5900.0,5900.0,0],["2026-03-19",5900.0,5900.0,5900.0,5900.0,0],["2026-03-20",5600.0,5800.0,5100.0,5100.0,22100],["2026-03-23",5300.0,5300.0,5300.0,5300.0,0],["2026-03-24",5300.0,5300.0,5300.0,5300.0,0],["2026-03-25",5300.0,5300.0,5300.0,5300.0,0],["2026-03-26",5300.0,5300.0,5300.0,5300.0,0],["2026-03-27",5000.0,5300.0,4600.0,5300.0,13100],["2026-03-30",4700.0,4700.0,4700.0,4700.0,0],["2026-03-31",4700.0,4700.0,4700.0,4700.0,0],["2026-04-01",4700.0,4700.0,4700.0,4700.0,0],["2026-04-02",4700.0,4700.0,4700.0,4700.0,0],["2026-04-03",4900.0,4900.0,4300.0,4500.0,900],["2026-04-06",4600.0,4600.0,4600.0,4600.0,0],["2026-04-07",4600.0,4600.0,4600.0,4600.0,0],["2026-04-08",4600.0,4600.0,4600.0,4600.0,0],["2026-04-09",4600.0,4600.0,4600.0,4600.0,0],["2026-04-10",4600.0,4600.0,4600.0,4600.0,0],["2026-04-13",4600.0,4600.0,4600.0,4600.0,0],["2026-04-14",4600.0,4600.0,4600.0,4600.0,0],["2026-04-15",4600.0,4600.0,4600.0,4600.0,0],["2026-04-16",4600.0,4600.0,4600.0,4600.0,0],["2026-04-17",4100.0,4800.0,4100.0,4300.0,2600],["2026-04-20",4500.0,4500.0,4500.0,4500.0,0],["2026-04-21",4500.0,4500.0,4500.0,4500.0,0],["2026-04-22",4500.0,4500.0,4500.0,4500.0,0],["2026-04-23",4500.0,4500.0,4500.0,4500.0,0],["2026-04-24",5100.0,5100.0,4500.0,4600.0,7700],["2026-04-28",4900.0,4900.0,4900.0,4900.0,0],["2026-04-29",5600.0,5600.0,5000.0,5000.0,1100],["2026-05-04",5100.0,5100.0,5100.0,5100.0,0],["2026-05-05",4900.0,4900.0,4800.0,4800.0,1000],["2026-05-06",4500.0,4700.0,4500.0,4600.0,800],["2026-05-07",4800.0,5000.0,4700.0,4700.0,3400],["2026-05-08",4500.0,4500.0,4100.0,4100.0,14200],["2026-05-11",4100.0,4700.0,4100.0,4700.0,200],["2026-05-12",4700.0,5000.0,4000.0,4200.0,6200],["2026-05-13",5000.0,5000.0,4900.0,4900.0,16400],["2026-05-14",5000.0,5000.0,5000.0,5000.0,0],["2026-05-15",5000.0,5000.0,5000.0,5000.0,0],["2026-05-18",4800.0,4800.0,4800.0,4800.0,400],["2026-05-19",4700.0,4700.0,4700.0,4700.0,100],["2026-05-20",4600.0,4600.0,4600.0,4600.0,100],["2026-05-21",4500.0,4800.0,4500.0,4800.0,1100],["2026-05-22",4500.0,4500.0,4500.0,4500.0,0],["2026-05-25",4800.0,4800.0,4800.0,4800.0,500],["2026-05-26",4800.0,4800.0,4800.0,4800.0,0],["2026-05-27",4800.0,4800.0,4800.0,4800.0,0],["2026-05-28",4800.0,4800.0,4800.0,4800.0,0],["2026-05-29",4800.0,4800.0,4800.0,4800.0,0],["2026-06-01",4200.0,4300.0,4100.0,4300.0,1400],["2026-06-02",4200.0,4200.0,4200.0,4200.0,100],["2026-06-03",4200.0,4200.0,4200.0,4200.0,0],["2026-06-04",4200.0,4200.0,4200.0,4200.0,0],["2026-06-05",4200.0,4200.0,4200.0,4200.0,0],["2026-06-08",4100.0,4100.0,4100.0,4100.0,200],["2026-06-09",4100.0,4100.0,4100.0,4100.0,0],["2026-06-10",4100.0,4100.0,4100.0,4100.0,0],["2026-06-11",4100.0,4100.0,4100.0,4100.0,0],["2026-06-12",4100.0,4100.0,4100.0,4100.0,0],["2026-06-15",4100.0,4100.0,4100.0,4100.0,0],["2026-06-16",4100.0,4100.0,4100.0,4100.0,100],["2026-06-17",4000.0,4500.0,4000.0,4500.0,500],["2026-06-18",4400.0,4800.0,4400.0,4600.0,21200],["2026-06-19",4800.0,4800.0,4800.0,4800.0,0],["2026-06-22",4400.0,5100.0,4200.0,5100.0,1500],["2026-06-23",4900.0,4900.0,4200.0,4300.0,1300],["2026-06-24",4100.0,4100.0,4000.0,4000.0,1200],["2026-06-25",4000.0,4000.0,4000.0,4000.0,0],["2026-06-26",4000.0,4000.0,4000.0,4000.0,0],["2026-06-29",4000.0,4000.0,4000.0,4000.0,0],["2026-06-30",4000.0,4000.0,4000.0,4000.0,0],["2026-07-01",4000.0,4000.0,4000.0,4000.0,100],["2026-07-02",4000.0,4000.0,4000.0,4000.0,0],["2026-07-03",4000.0,4000.0,4000.0,4000.0,0],["2026-07-06",3900.0,4600.0,3900.0,4600.0,2700],["2026-07-07",4400.0,4400.0,4400.0,4400.0,0],["2026-07-08",4400.0,4400.0,4400.0,4400.0,2000],["2026-07-09",4300.0,4300.0,4300.0,4300.0,400],["2026-07-10",4000.0,4000.0,3900.0,4000.0,5200],["2026-07-13",4600.0,4600.0,4600.0,4600.0,100],["2026-07-14",4600.0,4600.0,4600.0,4600.0,0],["2026-07-15",4500.0,4500.0,4400.0,4400.0,23600],["2026-07-16",4400.0,4400.0,4000.0,4000.0,6800],["2026-07-17",4900.0,4900.0,4000.0,4000.0,400],["2026-07-20",4000.0,4000.0,4000.0,4000.0,200],["2026-07-21",4000.0,4000.0,4000.0,4000.0,0],["2026-07-22",4000.0,4000.0,3900.0,4000.0,60700],["2026-07-23",4000.0,4000.0,4000.0,4000.0,0],["2026-07-24",4400.0,4400.0,4400.0,4400.0,100],["2026-07-27",5000.0,5000.0,4600.0,4600.0,200],["2026-07-28",4800.0,4800.0,4800.0,4800.0,0],["2026-07-29",4800.0,4800.0,4400.0,4400.0,11500],["2026-07-30",4400.0,4400.0,4400.0,4400.0,0],["2026-07-31",5000.0,5000.0,4300.0,4300.0,7300],["2026-08-03",4000.0,4200.0,4000.0,4200.0,9500],["2026-08-04",4300.0,4300.0,4300.0,4300.0,13700],["2026-08-05",4400.0,4400.0,4400.0,4400.0,8800],["2026-08-06",4400.0,4400.0,4400.0,4400.0,0],["2026-08-07",4400.0,4400.0,4400.0,4400.0,0],["2026-08-10",4400.0,4400.0,4400.0,4400.0,0],["2026-08-11",4400.0,4400.0,4400.0,4400.0,900],["2026-08-12",4400.0,4400.0,4400.0,4400.0,300],["2026-08-13",4400.0,4400.0,4400.0,4400.0,500],["2026-08-14",4400.0,4400.0,4400.0,4400.0,500],["2026-08-17",4400.0,4400.0,4400.0,4400.0,0],["2026-08-18",4400.0,4400.0,4400.0,4400.0,19300],["2026-08-19",4400.0,4400.0,4400.0,4400.0,0],["2026-08-20",4400.0,4400.0,4300.0,4400.0,300],["2026-08-21",4800.0,4800.0,4400.0,4400.0,16200],["2026-08-24",4400.0,4400.0,4400.0,4400.0,0],["2026-08-25",4400.0,4400.0,4400.0,4400.0,2400],["2026-08-26",4400.0,4400.0,4400.0,4400.0,0],["2026-08-27",4400.0,4400.0,4400.0,4400.0,0],["2026-08-28",4400.0,4400.0,4400.0,4400.0,0],["2026-09-03",3800.0,4000.0,3800.0,4000.0,10100],["2026-09-04",4000.0,4000.0,4000.0,4000.0,100],["2026-09-07",4000.0,4000.0,3800.0,4000.0,2100],["2026-09-08",4000.0,4000.0,4000.0,4000.0,4300],["2026-09-09",4000.0,4000.0,3900.0,3900.0,12000],["2026-09-10",4100.0,4100.0,4100.0,4100.0,10100],["2026-09-11",3700.0,4000.0,3700.0,4000.0,8100],["2026-09-14",4000.0,4000.0,4000.0,4000.0,0],["2026-09-15",4000.0,4000.0,4000.0,4000.0,0],["2026-09-16",4600.0,4600.0,3500.0,4000.0,10200],["2026-09-17",4000.0,4100.0,4000.0,4100.0,2100],["2026-09-18",3400.0,4100.0,3400.0,4100.0,200],["2026-09-21",3800.0,3800.0,3800.0,3800.0,0],["2026-09-22",4100.0,4100.0,4100.0,4100.0,100],["2026-09-23",4100.0,4100.0,4100.0,4100.0,0],["2026-09-24",4000.0,4000.0,4000.0,4000.0,100],["2026-09-25",4000.0,4000.0,4000.0,4000.0,0],["2026-09-28",4000.0,4000.0,4000.0,4000.0,0],["2026-09-29",4000.0,4000.0,4000.0,4000.0,1100],["2026-09-30",3400.0,4000.0,3400.0,4000.0,1100],["2026-10-01",3700.0,3700.0,3700.0,3700.0,0],["2026-10-02",3700.0,4000.0,3700.0,4000.0,4300],["2026-10-05",3800.0,3800.0,3800.0,3800.0,0],["2026-10-06",4000.0,4000.0,4000.0,4000.0,4000],["2026-10-07",4000.0,4000.0,4000.0,4000.0,0],["2026-10-08",4000.0,4000.0,4000.0,4000.0,0],["2026-10-09",4200.0,4200.0,4200.0,4200.0,100],["2026-10-12",4200.0,4200.0,4200.0,4200.0,0]]}