{"sym":"LBM","index":false,"bars":[["2006-12-20",1295.2,1295.2,1295.2,1295.2,14410],["2006-12-21",1295.2,1295.2,1233.52,1233.52,5560],["2006-12-22",1171.84,1171.84,1171.84,1171.84,10],["2006-12-25",1113.41,1113.41,1113.41,1113.41,2860],["2006-12-26",1058.23,1058.23,1058.23,1058.23,10060],["2006-12-27",1006.29,1006.29,1006.29,1006.29,12900],["2006-12-28",957.6,957.6,957.6,957.6,1500],["2006-12-29",912.16,912.16,912.16,912.16,550],["2007-01-02",866.71,866.71,866.71,866.71,10],["2007-01-03",824.51,824.51,824.51,824.51,510],["2007-01-04",785.56,785.56,785.56,785.56,10],["2007-01-05",785.56,785.56,749.85,749.85,71290],["2007-01-08",785.56,785.56,785.56,785.56,39040],["2007-01-09",824.51,824.51,824.51,824.51,79720],["2007-01-10",824.51,824.51,811.53,811.53,50820],["2007-01-11",811.53,811.53,811.53,811.53,3740],["2007-01-12",775.82,775.82,772.57,772.57,5300],["2007-01-15",762.83,762.83,740.11,740.11,3310],["2007-01-16",704.4,704.4,704.4,704.4,18700],["2007-01-17",704.4,717.39,671.94,717.39,5400],["2007-01-18",717.39,717.39,710.9,714.14,6600],["2007-01-19",714.14,714.14,681.68,714.14,14600],["2007-01-22",688.17,688.17,678.44,678.44,4100],["2007-01-23",645.97,645.97,645.97,645.97,10210],["2007-01-24",645.97,649.22,645.97,645.97,18100],["2007-01-25",675.19,675.19,675.19,675.19,4900],["2007-01-26",697.91,707.65,697.91,707.65,20450],["2007-01-29",707.65,707.65,681.68,681.68,12710],["2007-01-30",681.68,681.68,681.68,681.68,3310],["2007-01-31",705.19,705.19,688.4,688.4,1540],["2007-02-01",688.4,698.47,688.4,688.4,1340],["2007-02-02",688.4,688.4,688.4,688.4,940],["2007-02-05",688.4,721.98,661.53,721.98,10030],["2007-02-06",738.77,755.56,738.77,755.56,29430],["2007-02-07",772.35,789.14,772.35,789.14,22850],["2007-02-08",826.08,826.08,826.08,826.08,29810],["2007-02-09",866.37,866.37,866.37,866.37,29840],["2007-02-12",906.67,906.67,906.67,906.67,33190],["2007-02-13",906.67,906.67,889.88,889.88,17260],["2007-02-14",889.88,889.88,846.23,869.73,10400],["2007-02-15",869.73,906.67,869.73,869.73,7020],["2007-02-26",906.67,910.03,906.67,910.03,5570],["2007-02-27",910.03,953.68,906.67,906.67,21880],["2007-02-28",873.09,873.09,863.02,873.09,13930],["2007-03-01",873.09,873.09,856.3,863.02,8320],["2007-03-02",863.02,863.02,856.3,856.3,15650],["2007-03-05",873.09,896.6,873.09,896.6,21660],["2007-03-06",940.25,940.25,940.25,940.25,79240],["2007-03-07",987.26,987.26,987.26,987.26,10610],["2007-03-08",1007.41,1034.28,1007.41,1034.28,6220],["2007-03-09",1084.65,1084.65,1084.65,1084.65,7620],["2007-03-12",1138.38,1138.38,1138.38,1138.38,13540],["2007-03-13",1141.73,1192.1,1141.73,1192.1,51260],["2007-03-14",1249.19,1249.19,1249.19,1249.19,101730],["2007-03-15",1188.75,1188.75,1188.75,1188.75,24050],["2007-03-16",1141.73,1141.73,1131.66,1141.73,50120],["2007-03-19",1175.31,1198.82,1175.31,1198.82,15590],["2007-03-20",1255.91,1255.91,1255.91,1255.91,49420],["2007-03-21",1276.05,1316.35,1276.05,1276.05,66230],["2007-03-22",1242.47,1242.47,1212.25,1212.25,17760],["2007-03-23",1158.52,1158.52,1151.81,1151.81,14090],["2007-03-26",1151.81,1151.81,1094.72,1094.72,18110],["2007-03-27",1074.57,1074.57,1040.99,1040.99,1060],["2007-03-28",990.62,990.62,990.62,990.62,3400],["2007-03-29",990.62,1037.63,990.62,1037.63,3730],["2007-03-30",1074.57,1088.0,1074.57,1088.0,31480],["2007-04-02",1037.63,1088.0,1034.28,1037.63,10210],["2007-04-03",1007.41,1007.41,1007.41,1007.41,8650],["2007-04-04",1007.41,1057.78,970.47,1057.78,7590],["2007-04-05",1007.41,1007.41,1007.41,1007.41,9350],["2007-04-06",1007.41,1007.41,973.83,1007.41,5600],["2007-04-09",957.04,957.04,957.04,957.04,7760],["2007-04-10",910.03,923.46,910.03,910.03,6650],["2007-04-11",910.03,940.25,910.03,940.25,8260],["2007-04-12",940.25,940.25,940.25,940.25,1260],["2007-04-13",940.25,940.25,940.25,940.25,890],["2007-04-16",893.24,940.25,893.24,893.24,4620],["2007-04-17",849.58,873.09,849.58,849.58,9570],["2007-04-18",849.58,889.88,849.58,879.81,3850],["2007-04-19",916.74,923.46,916.74,916.74,9520],["2007-04-20",923.46,923.46,923.46,923.46,6090],["2007-04-23",923.46,923.46,923.46,923.46,4510],["2007-04-24",879.81,879.81,879.81,879.81,5860],["2007-04-25",879.81,923.46,879.81,923.46,11620],["2007-05-02",923.46,923.46,923.46,923.46,1750],["2007-05-03",906.67,923.46,906.67,906.67,2820],["2007-05-04",910.03,923.46,910.03,920.1,2090],["2007-05-07",906.67,920.1,906.67,906.67,3800],["2007-05-08",906.67,940.25,906.67,940.25,6480],["2007-05-09",940.25,957.04,940.25,957.04,6200],["2007-05-10",910.03,957.04,910.03,910.03,9080],["2007-05-11",910.03,953.68,910.03,953.68,9920],["2007-05-14",1000.7,1000.7,1000.7,1000.7,6670],["2007-05-15",1040.99,1047.71,1040.99,1047.71,21590],["2007-05-16",997.34,997.34,997.34,997.34,5300],["2007-05-17",960.4,973.83,957.04,960.4,7220],["2007-05-18",1007.41,1007.41,1007.41,1007.41,14020],["2007-05-21",1040.99,1057.78,1040.99,1057.78,3650],["2007-05-22",1108.15,1108.15,1108.15,1108.15,6600],["2007-05-23",1155.17,1161.88,1155.17,1161.88,1040],["2007-05-24",1218.97,1218.97,1218.97,1218.97,10370],["2007-05-25",1279.41,1279.41,1279.41,1279.41,54000],["2007-05-28",1343.22,1343.22,1343.22,1343.22,5080],["2007-05-29",1410.38,1410.38,1410.38,1410.38,3080],["2007-05-30",1480.9,1480.9,1480.9,1480.9,2970],["2007-05-31",1554.77,1554.77,1554.77,1554.77,2610],["2007-06-01",1632.01,1632.01,1632.01,1632.01,5020],["2007-06-04",1712.6,1712.6,1712.6,1712.6,3800],["2007-06-05",1796.55,1796.55,1796.55,1796.55,13190],["2007-06-06",1796.55,1880.5,1796.55,1880.5,30130],["2007-06-07",1964.45,1964.45,1964.45,1964.45,3880],["2007-06-08",2048.4,2048.4,2048.4,2048.4,5510],["2007-06-11",2149.14,2149.14,2149.14,2149.14,16760],["2007-06-12",2249.89,2249.89,2249.89,2249.89,17010],["2007-06-13",2350.63,2350.63,2350.63,2350.63,36780],["2007-06-14",2233.1,2233.1,2233.1,2233.1,195020],["2007-06-15",2132.35,2132.35,2132.35,2132.35,11660],["2007-06-18",2132.35,2132.35,2031.61,2031.61,39300],["2007-06-19",2132.35,2132.35,2132.35,2132.35,257950],["2007-06-20",2233.1,2233.1,2233.1,2233.1,57230],["2007-06-21",2333.84,2333.84,2333.84,2333.84,106950],["2007-06-22",2333.84,2350.63,2333.84,2350.63,240900],["2007-06-25",2233.1,2233.1,2233.1,2233.1,35830],["2007-06-26",2233.1,2333.84,2132.35,2333.84,115960],["2007-06-27",2333.84,2333.84,2249.89,2249.89,62040],["2007-06-28",2182.73,2182.73,2182.73,2182.73,26990],["2007-06-29",2182.73,2182.73,2182.73,2182.73,20690],["2007-07-02",2132.35,2132.35,2081.98,2081.98,17440],["2007-07-03",1981.24,1981.24,1981.24,1981.24,6430],["2007-07-04",1981.24,2065.19,1981.24,2065.19,42660],["2007-07-05",2065.19,2165.94,2048.4,2048.4,52160],["2007-07-06",2048.4,2065.19,2048.4,2065.19,10430],["2007-07-09",2065.19,2149.14,2065.19,2065.19,9460],["2007-07-10",2081.98,2115.56,2081.98,2115.56,9350],["2007-07-11",2115.56,2115.56,2065.19,2065.19,14650],["2007-07-12",2065.19,2065.19,2014.82,2014.82,6350],["2007-07-13",2014.82,2014.82,2014.82,2014.82,16950],["2007-07-16",2014.82,2014.82,1981.24,1981.24,10800],["2007-07-17",1981.24,2065.19,1947.66,2065.19,23400],["2007-07-18",2014.82,2014.82,2014.82,2014.82,28210],["2007-07-19",2014.82,2014.82,1981.24,1981.24,12230],["2007-07-20",1947.66,1947.66,1947.66,1947.66,14840],["2007-07-23",1914.08,1914.08,1863.71,1863.71,13210],["2007-07-24",1863.71,1863.71,1863.71,1863.71,16190],["2007-07-25",1863.71,1880.5,1863.71,1863.71,10080],["2007-07-26",1796.55,1796.55,1779.76,1779.76,10080],["2007-07-27",1695.81,1695.81,1695.81,1695.81,9920],["2007-07-30",1611.86,1611.86,1611.86,1611.86,510],["2007-07-31",1544.7,1544.7,1531.27,1531.27,4730],["2007-08-01",1531.27,1551.41,1457.39,1551.41,34130],["2007-08-02",1474.18,1477.54,1474.18,1474.18,19740],["2007-08-03",1403.66,1403.66,1403.66,1403.66,10490],["2007-08-06",1470.82,1470.82,1470.82,1470.82,75110],["2007-08-07",1541.34,1541.34,1541.34,1541.34,24100],["2007-08-08",1615.22,1615.22,1615.22,1615.22,11930],["2007-08-09",1695.81,1695.81,1695.81,1695.81,1100],["2007-08-10",1779.76,1779.76,1611.86,1695.81,93610],["2007-08-13",1695.81,1695.81,1611.86,1679.02,38170],["2007-08-14",1746.18,1762.97,1695.81,1762.97,51330],["2007-08-15",1846.92,1846.92,1813.34,1846.92,32290],["2007-08-16",1930.87,1930.87,1914.08,1930.87,68870],["2007-08-17",2014.82,2014.82,1880.5,1880.5,65180],["2007-08-20",1813.34,1947.66,1813.34,1947.66,46610],["2007-08-21",2031.61,2031.61,2014.82,2031.61,60480],["2007-08-22",2132.35,2132.35,2132.35,2132.35,26530],["2007-08-23",2233.1,2233.1,2182.73,2233.1,119530],["2007-08-24",2300.26,2300.26,2165.94,2165.94,89460],["2007-08-27",2065.19,2165.94,2065.19,2065.19,119980],["2007-08-28",2081.98,2165.94,2065.19,2165.94,77990],["2007-08-29",2273.54,2273.54,2273.54,2273.54,10530],["2007-08-30",2383.91,2383.91,2383.91,2383.91,2530],["2007-08-31",2499.79,2499.79,2499.79,2499.79,6410],["2007-09-04",2621.2,2621.2,2621.2,2621.2,13560],["2007-09-05",2748.12,2748.12,2748.12,2748.12,48080],["2007-09-06",2869.52,2869.52,2615.68,2869.52,280860],["2007-09-07",3007.48,3007.48,3007.48,3007.48,64110],["2007-09-10",3145.43,3145.43,3090.25,3145.43,80310],["2007-09-11",3283.39,3283.39,3255.8,3283.39,58330],["2007-09-12",3145.43,3145.43,3145.43,3145.43,80620],["2007-09-13",3007.48,3007.48,3007.48,3007.48,10600],["2007-09-14",2869.52,3145.43,2869.52,3090.25,142580],["2007-09-17",3035.07,3090.25,3035.07,3062.66,54350],["2007-09-18",3035.07,3035.07,3007.48,3035.07,67670],["2007-09-19",3145.43,3173.03,3090.25,3173.03,90020],["2007-09-20",3200.62,3200.62,3090.25,3117.84,42790],["2007-09-21",3035.07,3090.25,3035.07,3090.25,39260],["2007-09-24",3090.25,3090.25,3062.66,3090.25,39190],["2007-09-25",3090.25,3228.21,3035.07,3062.66,96540],["2007-09-26",3145.43,3173.03,3035.07,3117.84,56200],["2007-09-27",3090.25,3117.84,3090.25,3090.25,21300],["2007-09-28",3090.25,3090.25,3062.66,3062.66,51810],["2007-10-01",3200.62,3200.62,3090.25,3090.25,78600],["2007-10-02",3117.84,3145.43,3035.07,3090.25,50060],["2007-10-03",3035.07,3090.25,3035.07,3062.66,39480],["2007-10-04",3062.66,3090.25,3035.07,3062.66,46820],["2007-10-05",2979.89,3145.43,2979.89,3145.43,52520],["2007-10-08",3283.39,3283.39,3200.62,3283.39,77760],["2007-10-09",3421.35,3421.35,3255.8,3283.39,112600],["2007-10-10",3310.98,3338.58,3255.8,3283.39,42800],["2007-10-11",3228.21,3255.8,3145.43,3200.62,34750],["2007-10-12",3255.8,3310.98,3255.8,3283.39,76280],["2007-10-15",3310.98,3366.17,3310.98,3338.58,57430],["2007-10-16",3393.76,3393.76,3338.58,3366.17,67260],["2007-10-17",3476.53,3476.53,3393.76,3393.76,63290],["2007-10-18",3310.98,3310.98,3228.21,3228.21,55160],["2007-10-19",3200.62,3228.21,3117.84,3200.62,28400],["2007-10-22",3228.21,3228.21,3145.43,3145.43,26850],["2007-10-23",3090.25,3090.25,3035.07,3062.66,56100],["2007-10-24",3173.03,3200.62,3145.43,3200.62,33950],["2007-10-25",3283.39,3310.98,3145.43,3145.43,26660],["2007-10-26",3090.25,3145.43,3090.25,3117.84,14210],["2007-10-29",3090.25,3117.84,3062.66,3090.25,23130],["2007-10-30",3035.07,3090.25,3007.48,3007.48,26080],["2007-10-31",2979.89,3035.07,2979.89,2979.89,20410],["2007-11-01",3035.07,3090.25,2979.89,2979.89,10880],["2007-11-02",2979.89,2979.89,2924.7,2924.7,19400],["2007-11-05",2841.93,2979.89,2841.93,2841.93,14340],["2007-11-06",2731.56,2759.15,2703.97,2703.97,38550],["2007-11-07",2731.56,2814.34,2731.56,2814.34,19400],["2007-11-08",2952.29,2952.29,2924.7,2952.29,48530],["2007-11-09",2814.34,2924.7,2814.34,2841.93,22730],["2007-11-12",2869.52,2869.52,2759.15,2759.15,8310],["2007-11-13",2703.97,2703.97,2648.79,2648.79,20530],["2007-11-14",2621.2,2759.15,2621.2,2759.15,15880],["2007-11-15",2759.15,2759.15,2759.15,2759.15,13350],["2007-11-16",2676.38,2759.15,2676.38,2731.56,9200],["2007-11-19",2759.15,2786.74,2648.79,2759.15,11950],["2007-11-20",2703.97,2703.97,2648.79,2648.79,10330],["2007-11-21",2516.35,2648.79,2516.35,2648.79,13630],["2007-11-22",2621.2,2676.38,2621.2,2648.79,8800],["2007-11-23",2703.97,2703.97,2648.79,2648.79,9400],["2007-11-26",2621.2,2648.79,2621.2,2648.79,14990],["2007-11-27",2648.79,2703.97,2648.79,2648.79,9170],["2007-11-28",2703.97,2703.97,2648.79,2676.38,16570],["2007-11-29",2648.79,2648.79,2593.6,2610.16,19640],["2007-11-30",2593.6,2604.64,2582.57,2593.6,23790],["2007-12-03",2483.24,2510.83,2483.24,2505.31,81290],["2007-12-04",2483.24,2505.31,2455.65,2455.65,74940],["2007-12-05",2428.05,2450.13,2417.02,2428.05,40910],["2007-12-06",2400.46,2499.79,2400.46,2428.05,39110],["2007-12-07",2428.05,2549.46,2428.05,2549.46,55120],["2007-12-10",2593.6,2593.6,2483.24,2510.83,46960],["2007-12-11",2428.05,2466.68,2428.05,2428.05,25910],["2007-12-12",2372.87,2532.9,2317.69,2483.24,29570],["2007-12-13",2400.46,2428.05,2372.87,2372.87,50650],["2007-12-14",2290.1,2317.69,2290.1,2290.1,38920],["2007-12-17",2207.32,2262.51,2185.25,2185.25,49130],["2007-12-18",2124.55,2152.14,2124.55,2152.14,32820],["2007-12-19",2096.96,2207.32,2069.36,2207.32,118780],["2007-12-20",2317.69,2317.69,2179.73,2207.32,34750],["2007-12-21",2234.91,2262.51,2207.32,2251.47,14660],["2007-12-24",2251.47,2251.47,2207.32,2223.88,12790],["2007-12-25",2179.73,2196.29,2179.73,2190.77,10920],["2007-12-26",2152.14,2234.91,2152.14,2212.84,12750],["2007-12-27",2207.32,2240.43,2207.32,2207.32,16390],["2007-12-28",2185.25,2207.32,2179.73,2179.73,10140],["2008-01-02",2179.73,2218.36,2168.69,2168.69,22680],["2008-01-03",2152.14,2152.14,2124.55,2130.07,15180],["2008-01-04",2107.99,2113.51,2069.36,2080.4,19250],["2008-01-07",2008.66,2069.36,1981.07,1981.07,18300],["2008-01-08",1981.07,2041.77,1981.07,2014.18,23670],["2008-01-09",2014.18,2014.18,1931.41,1936.93,11220],["2008-01-10",1854.15,1876.22,1843.11,1843.11,18520],["2008-01-11",1765.86,1903.82,1765.86,1765.86,34540],["2008-01-14",1765.86,1793.45,1677.57,1677.57,28750],["2008-01-15",1594.79,1600.31,1594.79,1594.79,13390],["2008-01-16",1672.05,1672.05,1655.49,1672.05,15440],["2008-01-17",1754.82,1754.82,1655.49,1710.67,50840],["2008-01-18",1727.23,1738.27,1705.16,1738.27,22090],["2008-01-21",1710.67,1738.27,1710.67,1710.67,18960],["2008-01-22",1655.49,1672.05,1638.94,1672.05,21080],["2008-01-23",1600.31,1627.9,1589.27,1589.27,44850],["2008-01-24",1589.27,1655.49,1545.13,1545.13,25690],["2008-01-25",1561.68,1600.31,1545.13,1572.72,18700],["2008-01-28",1512.02,1545.13,1512.02,1534.09,9700],["2008-01-29",1534.09,1605.83,1534.09,1605.83,30260],["2008-01-30",1683.08,1683.08,1683.08,1683.08,5580],["2008-01-31",1765.86,1765.86,1655.49,1765.86,82530],["2008-02-01",1854.15,1854.15,1821.04,1854.15,32360],["2008-02-12",1920.37,1920.37,1821.04,1821.04,26850],["2008-02-13",1765.86,1793.45,1732.75,1732.75,42460],["2008-02-14",1815.52,1815.52,1765.86,1815.52,51680],["2008-02-15",1821.04,1821.04,1738.27,1782.41,19520],["2008-02-18",1694.12,1732.75,1694.12,1710.67,50950],["2008-02-19",1655.49,1710.67,1655.49,1710.67,35520],["2008-02-20",1633.42,1710.67,1633.42,1633.42,31580],["2008-02-21",1556.16,1556.16,1556.16,1556.16,21010],["2008-02-22",1478.91,1478.91,1478.91,1478.91,29630],["2008-02-25",1550.64,1550.64,1545.13,1550.64,25490],["2008-02-26",1600.31,1605.83,1473.39,1473.39,49440],["2008-02-27",1489.94,1545.13,1489.94,1489.94,36090],["2008-02-28",1545.13,1545.13,1489.94,1489.94,13480],["2008-02-29",1489.94,1506.5,1462.35,1462.35,20330],["2008-03-03",1434.76,1434.76,1390.61,1390.61,21910],["2008-03-04",1324.39,1324.39,1324.39,1324.39,10930],["2008-03-05",1258.17,1258.17,1258.17,1258.17,29450],["2008-03-06",1318.88,1318.88,1318.88,1318.88,11260],["2008-03-07",1379.58,1379.58,1379.58,1379.58,5490],["2008-03-10",1445.8,1445.8,1407.17,1412.69,55800],["2008-03-11",1350.53,1440.94,1344.88,1344.88,23830],["2008-03-12",1294.02,1350.53,1294.02,1294.02,74960],["2008-03-13",1327.93,1327.93,1294.02,1299.67,19320],["2008-03-14",1248.81,1305.32,1248.81,1254.47,13330],["2008-03-17",1197.96,1214.91,1192.31,1192.31,14000],["2008-03-18",1135.8,1135.8,1135.8,1135.8,3020],["2008-03-19",1135.8,1186.66,1079.29,1079.29,28070],["2008-03-20",1056.69,1124.5,1028.44,1028.44,24910],["2008-03-21",1045.39,1045.39,977.58,977.58,41240],["2008-03-24",932.37,932.37,932.37,932.37,23110],["2008-03-25",887.17,887.17,887.17,887.17,12250],["2008-03-26",875.87,904.12,864.56,875.87,53870],["2008-03-27",881.52,881.52,881.52,881.52,14480],["2008-03-28",887.17,887.17,887.17,887.17,1490],["2008-03-31",887.17,892.82,887.17,892.82,1410],["2008-04-01",898.47,898.47,898.47,898.47,4700],["2008-04-02",904.12,904.12,904.12,904.12,220],["2008-04-03",909.77,909.77,909.77,909.77,1030],["2008-04-04",915.42,915.42,915.42,915.42,820],["2008-04-07",932.37,932.37,932.37,932.37,1760],["2008-04-08",949.33,949.33,915.42,949.33,97160],["2008-04-09",966.28,966.28,949.33,966.28,82190],["2008-04-10",949.33,960.63,949.33,949.33,114530],["2008-04-11",932.37,932.37,932.37,932.37,17350],["2008-04-16",915.42,932.37,915.42,915.42,26430],["2008-04-17",898.47,932.37,898.47,932.37,63830],["2008-04-18",949.33,949.33,915.42,949.33,48630],["2008-04-21",966.28,966.28,966.28,966.28,47850],["2008-04-22",983.23,983.23,983.23,983.23,14390],["2008-04-23",1000.18,1000.18,1000.18,1000.18,47090],["2008-04-24",1017.13,1017.13,1017.13,1017.13,38380],["2008-04-25",1034.09,1034.09,1034.09,1034.09,26100],["2008-04-28",1051.04,1051.04,1051.04,1051.04,4910],["2008-04-29",1067.99,1067.99,1034.09,1034.09,56460],["2008-05-05",1017.13,1017.13,1017.13,1017.13,15320],["2008-05-06",1000.18,1000.18,1000.18,1000.18,15140],["2008-05-07",983.23,983.23,983.23,983.23,10940],["2008-05-08",966.28,966.28,966.28,966.28,7740],["2008-05-09",949.33,949.33,949.33,949.33,13100],["2008-05-12",932.37,932.37,932.37,932.37,10510],["2008-05-13",915.42,915.42,915.42,915.42,7570],["2008-05-14",898.47,898.47,898.47,898.47,2170],["2008-05-15",881.52,881.52,881.52,881.52,3360],["2008-05-16",864.56,881.52,864.56,864.56,51350],["2008-05-19",847.61,847.61,847.61,847.61,2830],["2008-05-20",830.66,830.66,830.66,830.66,8000],["2008-05-21",819.36,819.36,819.36,819.36,2480],["2008-05-22",808.06,808.06,808.06,808.06,6100],["2008-05-23",796.76,796.76,796.76,796.76,5590],["2008-05-26",785.45,785.45,785.45,785.45,6500],["2008-05-30",774.15,774.15,774.15,774.15,8620],["2008-06-02",762.85,762.85,762.85,762.85,100],["2008-06-03",751.55,751.55,751.55,751.55,10],["2008-06-04",740.25,740.25,740.25,740.25,1020],["2008-06-05",728.95,728.95,728.95,728.95,14010],["2008-06-06",717.64,717.64,717.64,717.64,29260],["2008-06-09",706.34,728.95,706.34,706.34,42060],["2008-06-10",717.64,717.64,717.64,717.64,26520],["2008-06-11",728.95,728.95,728.95,728.95,6460],["2008-06-12",740.25,740.25,740.25,740.25,2510],["2008-06-13",751.55,751.55,751.55,751.55,1910],["2008-06-16",762.85,762.85,762.85,762.85,4290],["2008-06-17",774.15,774.15,774.15,774.15,330],["2008-06-18",785.45,785.45,762.85,762.85,104860],["2008-06-19",768.5,768.5,740.25,751.55,63010],["2008-06-20",745.9,768.5,740.25,768.5,52170],["2008-06-23",791.1,791.1,791.1,791.1,52380],["2008-06-24",813.71,813.71,813.71,813.71,39780],["2008-06-25",836.31,836.31,836.31,836.31,16020],["2008-06-26",858.91,858.91,813.71,858.91,98520],["2008-06-27",836.31,881.52,836.31,881.52,72180],["2008-06-30",887.17,904.12,881.52,904.12,79610],["2008-07-01",926.72,926.72,926.72,926.72,21510],["2008-07-02",949.33,949.33,926.72,949.33,62040],["2008-07-03",977.58,977.58,977.58,977.58,56330],["2008-07-04",1005.83,1005.83,1005.83,1005.83,5270],["2008-07-07",1034.09,1034.09,977.58,977.58,94410],["2008-07-08",954.98,1005.83,954.98,1005.83,166640],["2008-07-09",1034.09,1034.09,1034.09,1034.09,1360],["2008-07-10",1062.34,1062.34,1062.34,1062.34,5200],["2008-07-11",1090.59,1090.59,1090.59,1090.59,1890],["2008-07-14",1118.85,1118.85,1118.85,1118.85,7590],["2008-07-15",1147.1,1147.1,1147.1,1147.1,32410],["2008-07-16",1175.36,1181.01,1118.85,1181.01,139180],["2008-07-17",1214.91,1214.91,1214.91,1214.91,5310],["2008-07-18",1248.81,1248.81,1248.81,1248.81,82570],["2008-07-21",1248.81,1271.42,1214.91,1214.91,136960],["2008-07-22",1181.01,1181.01,1181.01,1181.01,2010],["2008-07-23",1158.4,1158.4,1147.1,1147.1,60950],["2008-07-24",1181.01,1181.01,1113.2,1130.15,156570],["2008-07-25",1164.05,1164.05,1130.15,1164.05,100630],["2008-07-28",1197.96,1197.96,1197.96,1197.96,1700],["2008-07-29",1231.86,1231.86,1231.86,1231.86,1300],["2008-07-30",1265.77,1265.77,1203.61,1265.77,142990],["2008-07-31",1299.67,1299.67,1299.67,1299.67,68330],["2008-08-01",1333.58,1333.58,1333.58,1333.58,13700],["2008-08-04",1373.13,1373.13,1299.67,1373.13,133460],["2008-08-05",1333.58,1384.43,1333.58,1333.58,264340],["2008-08-06",1373.13,1373.13,1373.13,1373.13,79550],["2008-08-07",1412.69,1412.69,1412.69,1412.69,54510],["2008-08-08",1452.24,1452.24,1446.59,1452.24,165350],["2008-08-11",1491.8,1491.8,1491.8,1491.8,8800],["2008-08-12",1531.35,1531.35,1531.35,1531.35,31050],["2008-08-13",1576.56,1576.56,1553.95,1576.56,117150],["2008-08-14",1621.76,1621.76,1621.76,1621.76,2570],["2008-08-15",1666.97,1666.97,1666.97,1666.97,4300],["2008-08-18",1746.08,1746.08,1746.08,1746.08,22570],["2008-08-19",1830.84,1830.84,1808.24,1830.84,253990],["2008-08-20",1921.25,1921.25,1836.49,1921.25,249150],["2008-08-21",2017.32,2017.32,2017.32,2017.32,63690],["2008-08-22",2113.38,2113.38,2113.38,2113.38,96050],["2008-08-25",2215.09,2215.09,2215.09,2215.09,38990],["2008-08-26",2322.46,2322.46,2322.46,2322.46,130240],["2008-08-27",2435.47,2435.47,2435.47,2435.47,99560],["2008-08-28",2316.81,2316.81,2316.81,2316.81,124860],["2008-08-29",2203.79,2203.79,2203.79,2203.79,11520],["2008-09-03",2203.79,2311.15,2102.08,2102.08,511580],["2008-09-04",2000.36,2090.78,2000.36,2000.36,241970],["2008-09-05",1904.3,2034.27,1904.3,2006.01,134040],["2008-09-08",1977.76,1977.76,1909.95,1949.51,109700],["2008-09-09",1870.4,2034.27,1853.44,1853.44,119710],["2008-09-10",1853.44,1909.95,1763.03,1763.03,122170],["2008-09-11",1678.27,1678.27,1678.27,1678.27,43890],["2008-09-12",1599.16,1599.16,1599.16,1599.16,9960],["2008-09-15",1666.97,1678.27,1520.05,1678.27,169410],["2008-09-16",1599.16,1599.16,1599.16,1599.16,56310],["2008-09-17",1520.05,1520.05,1520.05,1520.05,14430],["2008-09-18",1446.59,1446.59,1446.59,1446.59,1160],["2008-09-19",1514.4,1514.4,1514.4,1514.4,92220],["2008-09-22",1587.86,1587.86,1587.86,1587.86,4600],["2008-09-23",1525.7,1666.97,1525.7,1576.56,260590],["2008-09-24",1633.07,1633.07,1570.91,1570.91,50740],["2008-09-25",1570.91,1644.37,1570.91,1644.37,86050],["2008-09-26",1723.48,1723.48,1666.97,1723.48,147430],["2008-09-29",1695.22,1808.24,1689.57,1723.48,222600],["2008-09-30",1638.72,1638.72,1638.72,1638.72,6710],["2008-10-01",1695.22,1695.22,1559.61,1610.46,102650],["2008-10-02",1689.57,1689.57,1610.46,1683.92,121820],["2008-10-03",1633.07,1706.53,1633.07,1650.02,55060],["2008-10-06",1582.21,1587.86,1570.91,1570.91,91130],["2008-10-07",1497.45,1497.45,1497.45,1497.45,11210],["2008-10-08",1423.99,1423.99,1423.99,1423.99,21260],["2008-10-09",1356.18,1469.19,1356.18,1356.18,113570],["2008-10-10",1288.37,1288.37,1288.37,1288.37,7350],["2008-10-13",1288.37,1299.67,1226.21,1226.21,93690],["2008-10-14",1282.72,1282.72,1282.72,1282.72,1010],["2008-10-15",1335.68,1341.56,1229.76,1341.56,137850],["2008-10-16",1276.84,1347.44,1276.84,1347.44,57770],["2008-10-17",1382.75,1382.75,1294.49,1376.86,48210],["2008-10-20",1441.59,1441.59,1423.94,1441.59,184250],["2008-10-21",1512.2,1512.2,1471.01,1512.2,62220],["2008-10-22",1512.2,1582.8,1500.43,1582.8,125560],["2008-10-23",1506.31,1529.85,1506.31,1506.31,57670],["2008-10-24",1435.7,1435.7,1435.7,1435.7,12540],["2008-10-27",1365.1,1365.1,1365.1,1365.1,1200],["2008-10-28",1300.37,1300.37,1300.37,1300.37,10760],["2008-10-29",1353.33,1353.33,1235.65,1235.65,335110],["2008-10-30",1235.65,1247.42,1176.81,1247.42,41320],["2008-10-31",1247.42,1306.26,1247.42,1306.26,59230],["2008-11-03",1265.07,1353.33,1241.53,1353.33,41320],["2008-11-04",1323.91,1388.63,1294.49,1388.63,77810],["2008-11-05",1441.59,1441.59,1388.63,1400.4,125230],["2008-11-06",1335.68,1400.4,1335.68,1335.68,92920],["2008-11-07",1270.95,1270.95,1270.95,1270.95,6300],["2008-11-10",1241.53,1241.53,1212.11,1212.11,104920],["2008-11-11",1153.27,1153.27,1153.27,1153.27,35820],["2008-11-12",1100.31,1100.31,1100.31,1100.31,5990],["2008-11-13",1047.36,1147.39,1047.36,1117.97,112190],["2008-11-14",1170.92,1170.92,1129.73,1170.92,108740],["2008-11-17",1129.73,1176.81,1129.73,1129.73,58020],["2008-11-18",1094.43,1117.97,1082.66,1088.55,35950],["2008-11-19",1088.55,1117.97,1047.36,1082.66,40970],["2008-11-20",1035.59,1047.36,1029.71,1029.71,65750],["2008-11-21",988.52,1029.71,982.63,982.63,46710],["2008-11-24",1017.94,1017.94,982.63,1000.29,71400],["2008-11-25",1006.17,1006.17,970.87,970.87,29350],["2008-11-26",935.56,941.45,923.79,923.79,28770],["2008-11-27",912.03,912.03,882.6,882.6,24760],["2008-11-28",917.91,923.79,906.14,923.79,79220],["2008-12-01",935.56,941.45,888.49,929.68,39740],["2008-12-02",888.49,923.79,888.49,917.91,32310],["2008-12-03",900.26,917.91,894.37,912.03,19880],["2008-12-04",912.03,929.68,912.03,923.79,26500],["2008-12-05",888.49,888.49,882.6,882.6,40190],["2008-12-08",847.3,853.18,841.42,841.42,17850],["2008-12-09",841.42,859.07,829.65,835.53,26260],["2008-12-10",823.76,823.76,794.34,794.34,25020],["2008-12-11",776.69,817.88,759.04,817.88,37560],["2008-12-12",823.76,853.18,817.88,853.18,62140],["2008-12-15",882.6,888.49,847.3,882.6,52520],["2008-12-16",853.18,864.95,841.42,841.42,28810],["2008-12-17",841.42,853.18,812.0,853.18,15530],["2008-12-18",823.76,841.42,812.0,823.76,24880],["2008-12-19",800.23,841.42,800.23,829.65,21230],["2008-12-22",870.84,870.84,847.3,853.18,40960],["2008-12-23",829.65,841.42,829.65,841.42,9910],["2008-12-24",823.76,829.65,817.88,823.76,15840],["2008-12-25",823.76,823.76,817.88,823.76,5450],["2008-12-26",806.11,835.53,806.11,823.76,14480],["2008-12-29",806.11,823.76,806.11,806.11,14470],["2008-12-30",806.11,841.42,806.11,835.53,28840],["2008-12-31",835.53,841.42,823.76,835.53,24920],["2009-01-02",835.53,835.53,823.76,835.53,7610],["2009-01-05",835.53,876.72,817.88,876.72,53670],["2009-01-06",917.91,917.91,917.91,917.91,17590],["2009-01-07",959.1,959.1,959.1,959.1,11550],["2009-01-08",1006.17,1006.17,959.1,1000.29,300160],["2009-01-09",1000.29,1000.29,970.87,976.75,59780],["2009-01-12",953.21,959.1,929.68,929.68,42690],["2009-01-13",894.37,912.03,888.49,888.49,55880],["2009-01-14",929.68,929.68,882.6,917.91,32070],["2009-01-15",900.26,912.03,882.6,882.6,18040],["2009-01-16",894.37,894.37,876.72,882.6,25190],["2009-01-19",882.6,882.6,859.07,882.6,15830],["2009-01-20",870.84,870.84,853.18,864.95,15200],["2009-01-21",864.95,864.95,847.3,847.3,12690],["2009-01-22",882.6,882.6,829.65,829.65,45940],["2009-01-23",823.76,864.95,823.76,864.95,15110],["2009-02-02",841.42,841.42,823.76,823.76,28310],["2009-02-03",788.46,794.34,782.58,782.58,40940],["2009-02-04",764.92,800.23,747.27,753.16,61800],["2009-02-05",735.5,759.04,723.74,735.5,37510],["2009-02-06",816.54,829.61,803.48,829.61,25020],["2009-02-09",862.27,868.8,849.21,868.8,22470],["2009-02-10",849.21,868.8,849.21,868.8,15900],["2009-02-11",849.21,849.21,829.61,829.61,9200],["2009-02-12",849.21,849.21,816.54,823.08,13230],["2009-02-13",842.67,842.67,810.01,810.01,12970],["2009-02-16",836.14,836.14,783.88,803.48,6290],["2009-02-17",790.42,796.95,770.82,783.88,19070],["2009-02-18",757.75,764.29,744.69,744.69,31890],["2009-02-19",718.56,770.82,712.03,738.16,34170],["2009-02-20",738.16,738.16,712.03,725.09,28190],["2009-02-23",738.16,738.16,692.43,692.43,17090],["2009-02-24",659.77,659.77,659.77,659.77,16780],["2009-02-25",692.43,692.43,666.3,692.43,83910],["2009-02-26",705.49,705.49,666.3,705.49,43000],["2009-02-27",705.49,731.62,705.49,731.62,29990],["2009-03-02",705.49,751.22,705.49,718.56,12220],["2009-03-03",712.03,712.03,692.43,698.96,36950],["2009-03-04",692.43,718.56,692.43,718.56,12270],["2009-03-05",718.56,744.69,718.56,744.69,40090],["2009-03-06",731.62,751.22,731.62,744.69,21300],["2009-03-09",744.69,757.75,744.69,751.22,18890],["2009-03-10",751.22,783.88,751.22,783.88,32100],["2009-03-11",823.08,823.08,823.08,823.08,41460],["2009-03-12",803.48,836.14,783.88,783.88,69270],["2009-03-13",810.01,810.01,790.42,790.42,15730],["2009-03-16",790.42,803.48,783.88,803.48,17920],["2009-03-17",816.54,842.67,810.01,836.14,73740],["2009-03-18",875.34,875.34,862.27,875.34,132010],["2009-03-19",836.14,875.34,836.14,836.14,66780],["2009-03-20",810.01,836.14,810.01,810.01,40120],["2009-03-23",810.01,816.54,770.82,783.88,30240],["2009-03-24",823.08,823.08,803.48,816.54,68780],["2009-03-25",790.42,816.54,790.42,803.48,104920],["2009-03-26",823.08,829.61,810.01,823.08,111040],["2009-03-27",862.27,862.27,842.67,862.27,303380],["2009-03-30",881.87,901.47,881.87,901.47,182790],["2009-03-31",940.66,940.66,934.13,940.66,231650],["2009-04-01",960.26,979.85,921.06,940.66,133130],["2009-04-02",940.66,940.66,901.47,914.53,216590],["2009-04-03",960.26,960.26,947.19,960.26,251330],["2009-04-07",947.19,999.45,921.06,966.79,240950],["2009-04-08",921.06,966.79,921.06,921.06,148460],["2009-04-09",888.4,908.0,875.34,875.34,198660],["2009-04-10",914.53,914.53,901.47,914.53,137300],["2009-04-13",960.26,960.26,953.72,960.26,121860],["2009-04-14",960.26,960.26,914.53,914.53,194020],["2009-04-15",881.87,914.53,875.34,875.34,158820],["2009-04-16",914.53,914.53,894.93,914.53,124510],["2009-04-17",960.26,960.26,868.8,881.87,209320],["2009-04-20",849.21,855.74,842.67,842.67,117150],["2009-04-21",803.48,868.8,803.48,842.67,73040],["2009-04-22",881.87,881.87,862.27,881.87,68870],["2009-04-23",881.87,881.87,849.21,862.27,19580],["2009-04-24",836.14,862.27,829.61,836.14,31390],["2009-04-27",849.21,849.21,803.48,810.01,56660],["2009-04-28",796.95,816.54,790.42,816.54,50460],["2009-04-29",810.01,842.67,810.01,842.67,33810],["2009-05-04",881.87,881.87,881.87,881.87,67920],["2009-05-05",921.06,921.06,868.8,868.8,102930],["2009-05-06",849.21,849.21,836.14,842.67,85200],["2009-05-07",855.74,868.8,829.61,829.61,160600],["2009-05-08",842.67,875.34,842.67,849.21,74780],["2009-05-11",868.8,868.8,842.67,849.21,75000],["2009-05-12",855.74,888.4,849.21,888.4,113590],["2009-05-13",901.47,914.53,868.8,868.8,184510],["2009-05-14",888.4,914.53,868.8,908.0,51360],["2009-05-15",927.59,927.59,901.47,927.59,139150],["2009-05-18",927.59,927.59,901.47,901.47,102270],["2009-05-19",940.66,940.66,934.13,940.66,210530],["2009-05-20",986.39,986.39,986.39,986.39,25990],["2009-05-21",1032.11,1032.11,1032.11,1032.11,102920],["2009-05-22",1077.84,1077.84,1032.11,1077.84,638380],["2009-05-25",1130.1,1130.1,1123.57,1130.1,222290],["2009-05-26",1182.36,1182.36,1175.82,1182.36,137530],["2009-05-27",1221.55,1241.15,1201.95,1241.15,379950],["2009-05-28",1182.36,1195.42,1182.36,1182.36,108200],["2009-05-29",1123.57,1136.63,1123.57,1123.57,176550],["2009-06-01",1110.5,1175.82,1071.31,1175.82,314550],["2009-06-02",1234.62,1234.62,1234.62,1234.62,53300],["2009-06-03",1293.41,1293.41,1293.41,1293.41,62550],["2009-06-04",1352.2,1352.2,1352.2,1352.2,47230],["2009-06-05",1417.52,1417.52,1417.52,1417.52,75670],["2009-06-08",1482.85,1482.85,1476.31,1482.85,182840],["2009-06-09",1437.12,1469.78,1410.99,1410.99,368920],["2009-06-10",1345.67,1371.79,1345.67,1345.67,212090],["2009-06-11",1371.79,1410.99,1371.79,1410.99,230410],["2009-06-12",1463.25,1463.25,1345.67,1345.67,285830],["2009-06-15",1280.34,1280.34,1280.34,1280.34,60170],["2009-06-16",1221.55,1221.55,1221.55,1221.55,11830],["2009-06-17",1162.76,1162.76,1162.76,1162.76,12910],["2009-06-18",1175.82,1188.89,1123.57,1149.69,232290],["2009-06-19",1201.95,1201.95,1149.69,1175.82,198920],["2009-06-22",1117.03,1169.29,1117.03,1117.03,40400],["2009-06-23",1064.77,1064.77,1064.77,1064.77,10150],["2009-06-24",1045.18,1117.03,1045.18,1117.03,109280],["2009-06-25",1090.9,1103.97,1064.77,1064.77,216090],["2009-06-26",1045.18,1064.77,1012.52,1012.52,192960],["2009-06-29",1012.52,1032.11,979.85,992.92,69510],["2009-06-30",979.85,1005.98,947.19,947.19,122340],["2009-07-01",908.0,947.19,901.47,901.47,118640],["2009-07-02",934.13,940.66,881.87,940.66,125760],["2009-07-03",986.39,986.39,914.53,966.79,57460],["2009-07-06",979.85,1012.52,979.85,1012.52,101330],["2009-07-07",986.39,1012.52,973.32,973.32,75420],["2009-07-08",966.79,986.39,947.19,973.32,64980],["2009-07-09",953.72,979.85,953.72,973.32,53930],["2009-07-10",973.32,973.32,940.66,953.72,31380],["2009-07-13",927.59,927.59,908.0,908.0,75270],["2009-07-14",908.0,908.0,881.87,901.47,58800],["2009-07-15",901.47,940.66,901.47,914.53,72040],["2009-07-16",947.19,947.19,914.53,914.53,46410],["2009-07-17",914.53,914.53,901.47,901.47,72730],["2009-07-20",881.87,901.47,875.34,881.87,49210],["2009-07-21",908.0,921.06,881.87,921.06,87770],["2009-07-22",934.13,940.66,914.53,921.06,26890],["2009-07-23",908.0,966.79,908.0,966.79,71910],["2009-07-24",1012.52,1012.52,1012.52,1012.52,72370],["2009-07-27",1025.58,1038.64,979.85,1012.52,168480],["2009-07-28",979.85,1005.98,966.79,966.79,97500],["2009-07-29",953.72,953.72,927.59,934.13,78620],["2009-07-30",908.0,960.26,901.47,947.19,71500],["2009-07-31",947.19,966.79,947.19,953.72,71460],["2009-08-03",947.19,966.79,940.66,947.19,89780],["2009-08-04",953.72,966.79,947.19,953.72,82430],["2009-08-05",947.19,966.79,947.19,947.19,86140],["2009-08-06",966.79,992.92,966.79,992.92,295890],["2009-08-07",986.39,1012.52,979.85,986.39,63590],["2009-08-10",1012.52,1032.11,999.45,1032.11,125210],["2009-08-11",1045.18,1077.84,1038.64,1077.84,354740],["2009-08-12",1130.1,1130.1,1097.44,1130.1,800300],["2009-08-13",1175.82,1175.82,1084.37,1084.37,343580],["2009-08-14",1051.71,1084.37,1045.18,1077.84,202170],["2009-08-17",1064.77,1071.31,1032.11,1032.11,92870],["2009-08-18",1005.98,1071.31,999.45,1058.24,228690],["2009-08-19",1077.84,1084.37,1058.24,1084.37,148620],["2009-08-20",1090.9,1090.9,1045.18,1084.37,204160],["2009-08-21",1130.1,1136.63,1090.9,1090.9,518630],["2009-08-24",1090.9,1103.97,1064.77,1084.37,163250],["2009-08-25",1058.24,1084.37,1051.71,1084.37,132790],["2009-08-26",1071.31,1097.44,1064.77,1077.84,200140],["2009-08-27",1071.31,1130.1,1071.31,1130.1,433290],["2009-08-28",1097.44,1123.57,1097.44,1110.5,284410],["2009-08-31",1130.1,1162.76,1123.57,1143.16,392720],["2009-09-01",1110.5,1136.63,1103.97,1117.03,161300],["2009-09-03",1103.97,1130.1,1097.44,1110.5,197190],["2009-09-04",1110.5,1130.1,1084.37,1097.44,279880],["2009-09-07",1077.84,1084.37,1045.18,1058.24,180620],["2009-09-08",1058.24,1097.44,1058.24,1097.44,207050],["2009-09-09",1110.5,1110.5,1077.84,1077.84,178890],["2009-09-10",1077.84,1130.1,1077.84,1130.1,453440],["2009-09-11",1156.23,1156.23,1110.5,1110.5,285660],["2009-09-14",1110.5,1130.1,1097.44,1097.44,134520],["2009-09-15",1097.44,1103.97,1077.84,1090.9,218820],["2009-09-16",1090.9,1143.16,1077.84,1123.57,440250],["2009-09-17",1123.57,1136.63,1103.97,1117.03,289830],["2009-09-18",1110.5,1123.57,1103.97,1103.97,165700],["2009-09-21",1136.63,1156.23,1123.57,1156.23,646440],["2009-09-22",1208.49,1208.49,1175.82,1208.49,507570],["2009-09-23",1267.28,1267.28,1149.69,1182.36,676390],["2009-09-24",1175.82,1241.15,1156.23,1234.62,568590],["2009-09-25",1221.55,1234.62,1188.89,1215.02,288380],["2009-09-28",1234.62,1234.62,1162.76,1162.76,275140],["2009-09-29",1156.23,1215.02,1117.03,1162.76,317440],["2009-09-30",1175.82,1195.42,1136.63,1136.63,213220],["2009-10-01",1136.63,1182.36,1117.03,1117.03,294710],["2009-10-02",1084.37,1103.97,1064.77,1097.44,277830],["2009-10-05",1117.03,1123.57,1071.31,1077.84,116110],["2009-10-06",1090.9,1103.97,1077.84,1090.9,104920],["2009-10-07",1090.9,1143.16,1090.9,1097.44,154110],["2009-10-08",1097.44,1130.1,1097.44,1110.5,178250],["2009-10-09",1136.63,1136.63,1110.5,1130.1,122930],["2009-10-12",1149.69,1182.36,1136.63,1182.36,508680],["2009-10-13",1175.82,1188.89,1149.69,1182.36,332650],["2009-10-14",1182.36,1241.15,1182.36,1241.15,334890],["2009-10-15",1299.94,1299.94,1299.94,1299.94,178690],["2009-10-16",1358.73,1358.73,1358.73,1358.73,191090],["2009-10-19",1424.05,1424.05,1371.79,1424.05,1307550],["2009-10-20",1489.38,1489.38,1489.38,1489.38,98040],["2009-10-21",1561.23,1561.23,1561.23,1561.23,153220],["2009-10-22",1633.09,1633.09,1567.77,1633.09,2017230],["2009-10-23",1633.09,1633.09,1554.7,1554.7,748240],["2009-10-26",1482.85,1554.7,1482.85,1482.85,712590],["2009-10-27",1410.99,1417.52,1410.99,1410.99,298860],["2009-10-28",1410.99,1476.31,1371.79,1384.86,403220],["2009-10-29",1319.54,1319.54,1319.54,1319.54,97200],["2009-10-30",1339.13,1371.79,1254.21,1273.81,518890],["2009-11-02",1215.02,1221.55,1215.02,1215.02,69100],["2009-11-03",1162.76,1175.82,1156.23,1156.23,123400],["2009-11-04",1103.97,1175.82,1103.97,1156.23,375040],["2009-11-05",1175.82,1208.49,1110.5,1208.49,196520],["2009-11-06",1241.15,1241.15,1169.29,1169.29,143390],["2009-11-09",1123.57,1130.1,1117.03,1117.03,123590],["2009-11-10",1077.84,1110.5,1064.77,1064.77,211890],["2009-11-11",1058.24,1117.03,1058.24,1117.03,224650],["2009-11-12",1156.23,1169.29,1149.69,1169.29,163050],["2009-11-13",1156.23,1221.55,1149.69,1221.55,483050],["2009-11-16",1280.34,1280.34,1254.21,1280.34,132000],["2009-11-17",1339.13,1339.13,1241.15,1241.15,307530],["2009-11-18",1195.42,1208.49,1182.36,1208.49,178740],["2009-11-19",1221.55,1267.28,1208.49,1267.28,305610],["2009-11-20",1260.74,1267.28,1215.02,1215.02,67510],["2009-11-23",1195.42,1221.55,1156.23,1162.76,176820],["2009-11-24",1156.23,1175.82,1130.1,1143.16,140090],["2009-11-25",1110.5,1110.5,1090.9,1090.9,225290],["2009-11-26",1038.64,1045.18,1038.64,1038.64,137330],["2009-11-27",992.92,1084.37,992.92,1077.84,256300],["2009-11-30",1071.31,1130.1,1064.77,1130.1,119550],["2009-12-01",1162.76,1169.29,1123.57,1136.63,69990],["2009-12-02",1097.44,1130.1,1084.37,1084.37,130470],["2009-12-03",1045.18,1077.84,1032.11,1032.11,108380],["2009-12-04",1058.24,1071.31,1019.05,1051.71,79070],["2009-12-07",1051.71,1064.77,1045.18,1058.24,35180],["2009-12-08",1058.24,1064.77,1019.05,1025.58,52180],["2009-12-09",986.39,992.92,979.85,979.85,207860],["2009-12-10",979.85,992.92,934.13,934.13,100090],["2009-12-11",934.13,934.13,888.4,888.4,137080],["2009-12-14",888.4,927.59,888.4,927.59,100450],["2009-12-15",914.53,947.19,901.47,914.53,28630],["2009-12-16",914.53,914.53,868.8,868.8,93670],["2009-12-17",842.67,855.74,829.61,829.61,169870],["2009-12-18",868.8,868.8,862.27,868.8,78500],["2009-12-21",908.0,908.0,901.47,908.0,88620],["2009-12-22",940.66,947.19,914.53,947.19,164690],["2009-12-23",947.19,979.85,934.13,960.26,84700],["2009-12-24",960.26,1005.98,921.06,1005.98,255550],["2009-12-25",1051.71,1051.71,1045.18,1051.71,134960],["2009-12-28",1051.71,1084.37,1012.52,1045.18,118570],["2009-12-29",1051.71,1051.71,999.45,999.45,93160],["2009-12-30",979.85,1045.18,979.85,1038.64,170220],["2009-12-31",1064.77,1084.37,1045.18,1045.18,187350],["2010-01-04",1097.44,1097.44,1097.44,1097.44,30450],["2010-01-05",1149.69,1149.69,1097.44,1123.57,198660],["2010-01-06",1097.44,1143.16,1077.84,1123.57,169710],["2010-01-07",1130.1,1175.82,1097.44,1175.82,462830],["2010-01-08",1215.02,1221.55,1117.03,1117.03,164100],["2010-01-11",1117.03,1117.03,1064.77,1084.37,85140],["2010-01-12",1064.77,1103.97,1032.11,1032.11,101170],["2010-01-13",1005.98,1071.31,986.39,1071.31,195580],["2010-01-14",1071.31,1097.44,1071.31,1071.31,76950],["2010-01-15",1071.31,1071.31,1025.58,1045.18,37720],["2010-01-18",1025.58,1025.58,992.92,992.92,110670],["2010-01-19",992.92,1012.52,986.39,986.39,99470],["2010-01-20",992.92,1012.52,953.72,953.72,65100],["2010-01-21",927.59,960.26,914.53,914.53,80390],["2010-01-22",914.53,960.26,914.53,960.26,74580],["2010-01-25",960.26,999.45,960.26,986.39,68120],["2010-01-26",1012.52,1032.11,1005.98,1032.11,154330],["2010-01-27",1032.11,1032.11,986.39,986.39,74000],["2010-01-28",953.72,1005.98,953.72,973.32,17310],["2010-01-29",953.72,979.85,947.19,979.85,60090],["2010-02-01",953.72,986.39,953.72,979.85,29550],["2010-02-02",979.85,986.39,953.72,953.72,40960],["2010-02-03",947.19,966.79,947.19,953.72,38130],["2010-02-04",953.72,986.39,947.19,979.85,66280],["2010-02-05",979.85,979.85,940.66,953.72,32990],["2010-02-08",934.13,960.26,927.59,927.59,33180],["2010-02-09",940.66,947.19,927.59,927.59,49350],["2010-02-10",960.26,960.26,927.59,960.26,24440],["2010-02-11",927.59,979.85,927.59,979.85,10250],["2010-02-12",979.85,992.92,973.32,979.85,32440],["2010-02-22",999.45,999.45,979.85,979.85,19610],["2010-02-23",979.85,979.85,940.66,940.66,34520],["2010-02-24",927.59,960.26,927.59,947.19,31400],["2010-02-25",947.19,979.85,947.19,947.19,9300],["2010-02-26",953.72,973.32,947.19,966.79,38510],["2010-03-01",979.85,992.92,966.79,992.92,80820],["2010-03-02",979.85,992.92,966.79,979.85,32300],["2010-03-03",992.92,992.92,979.85,986.39,38510],["2010-03-04",992.92,1012.52,986.39,999.45,92180],["2010-03-05",999.45,1045.18,986.39,1045.18,306100],["2010-03-08",1058.24,1084.37,1045.18,1064.77,95830],["2010-03-09",1058.24,1071.31,1038.64,1064.77,87980],["2010-03-10",1045.18,1071.31,1045.18,1045.18,120690],["2010-03-11",1032.11,1058.24,1032.11,1051.71,173460],["2010-03-12",1058.24,1058.24,1045.18,1058.24,69600],["2010-03-15",1077.84,1110.5,1077.84,1110.5,407200],["2010-03-16",1077.84,1097.44,1058.24,1058.24,133830],["2010-03-17",1071.31,1071.31,1019.05,1025.58,109810],["2010-03-18",1045.18,1051.71,1019.05,1051.71,98510],["2010-03-19",1045.18,1058.24,1025.58,1038.64,53760],["2010-03-22",1045.18,1045.18,1032.11,1032.11,47640],["2010-03-23",1045.18,1058.24,1025.58,1025.58,130760],["2010-03-24",1045.18,1045.18,1025.58,1045.18,96710],["2010-03-25",1019.05,1058.24,1012.52,1045.18,198360],["2010-03-26",1045.18,1045.18,1025.58,1045.18,118750],["2010-03-29",1079.33,1093.0,1079.33,1086.16,251960],["2010-03-30",1127.15,1133.98,1099.83,1133.98,452120],["2010-03-31",1188.63,1188.63,1188.63,1188.63,539550],["2010-04-01",1243.28,1243.28,1243.28,1243.28,294950],["2010-04-02",1304.76,1304.76,1263.78,1304.76,1791600],["2010-04-05",1352.58,1366.24,1325.26,1366.24,599530],["2010-04-06",1434.56,1434.56,1332.09,1366.24,1091670],["2010-04-07",1332.09,1427.73,1325.26,1366.24,709420],["2010-04-08",1338.92,1400.4,1318.43,1386.74,543780],["2010-04-09",1325.26,1379.91,1318.43,1318.43,338210],["2010-04-12",1256.95,1256.95,1256.95,1256.95,428960],["2010-04-13",1229.62,1291.1,1202.3,1202.3,370520],["2010-04-14",1236.45,1256.95,1202.3,1256.95,322400],["2010-04-15",1318.43,1318.43,1304.76,1318.43,288570],["2010-04-16",1359.41,1359.41,1318.43,1318.43,530290],["2010-04-19",1277.44,1297.93,1256.95,1270.61,376780],["2010-04-20",1284.27,1284.27,1236.45,1236.45,430330],["2010-04-21",1291.1,1291.1,1236.45,1250.11,170370],["2010-04-22",1256.95,1263.78,1229.62,1229.62,351120],["2010-04-26",1277.44,1291.1,1256.95,1291.1,444150],["2010-04-27",1291.1,1325.26,1256.95,1263.78,247250],["2010-04-28",1263.78,1291.1,1250.11,1250.11,196520],["2010-04-29",1270.61,1297.93,1243.28,1297.93,560880],["2010-05-04",1359.41,1359.41,1332.09,1359.41,608380],["2010-05-05",1304.76,1366.24,1304.76,1332.09,370920],["2010-05-06",1332.09,1393.57,1325.26,1393.57,600170],["2010-05-07",1338.92,1455.05,1325.26,1373.08,665110],["2010-05-10",1373.08,1373.08,1304.76,1304.76,448660],["2010-05-11",1304.76,1318.43,1250.11,1250.11,285650],["2010-05-12",1229.62,1229.62,1188.63,1188.63,423180],["2010-05-13",1215.96,1229.62,1168.14,1209.13,230740],["2010-05-14",1229.62,1263.78,1195.46,1256.95,253060],["2010-05-17",1236.45,1243.28,1202.3,1209.13,162480],["2010-05-18",1209.13,1209.13,1154.48,1174.97,217660],["2010-05-19",1154.48,1154.48,1120.32,1120.32,166060],["2010-05-20",1065.67,1120.32,1065.67,1120.32,374030],["2010-05-21",1065.67,1072.5,1065.67,1065.67,164450],["2010-05-24",1058.84,1065.67,1017.85,1017.85,374260],["2010-05-25",1038.35,1065.67,1024.68,1065.67,271360],["2010-05-26",1065.67,1093.0,1065.67,1093.0,150090],["2010-05-27",1099.83,1113.49,1086.16,1113.49,129070],["2010-05-28",1154.48,1168.14,1133.98,1168.14,246380],["2010-05-31",1113.49,1154.48,1113.49,1120.32,182690],["2010-06-01",1093.0,1127.15,1093.0,1127.15,108760],["2010-06-02",1099.83,1127.15,1099.83,1113.49,109970],["2010-06-03",1140.81,1168.14,1113.49,1168.14,365900],["2010-06-04",1168.14,1174.97,1147.65,1154.48,109260],["2010-06-07",1099.83,1120.32,1099.83,1099.83,152660],["2010-06-08",1079.33,1106.66,1079.33,1106.66,94600],["2010-06-09",1113.49,1113.49,1079.33,1093.0,68780],["2010-06-10",1093.0,1106.66,1065.67,1099.83,54310],["2010-06-11",1099.83,1127.15,1099.83,1120.32,108800],["2010-06-14",1120.32,1174.97,1120.32,1174.97,753270],["2010-06-15",1181.8,1222.79,1161.31,1209.13,443180],["2010-06-16",1222.79,1229.62,1195.46,1195.46,216690],["2010-06-17",1195.46,1195.46,1168.14,1168.14,106840],["2010-06-18",1168.14,1168.14,1168.14,1168.14,352590],["2010-06-21",1188.63,1202.3,1181.8,1188.63,299920],["2010-06-22",1188.63,1188.63,1147.65,1147.65,149470],["2010-06-23",1161.31,1202.3,1140.81,1195.46,375850],["2010-06-24",1202.3,1202.3,1161.31,1174.97,129540],["2010-06-25",1147.65,1174.97,1147.65,1147.65,213310],["2010-06-28",1161.31,1161.31,1140.81,1140.81,92640],["2010-06-29",1147.65,1161.31,1140.81,1140.81,152840],["2010-06-30",1099.83,1133.98,1099.83,1113.49,196550],["2010-07-01",1127.15,1127.15,1106.66,1120.32,102670],["2010-07-02",1140.81,1140.81,1113.49,1127.15,141680],["2010-07-05",1154.48,1154.48,1120.32,1133.98,64430],["2010-07-06",1133.98,1133.98,1093.0,1093.0,140760],["2010-07-07",1113.49,1127.15,1093.0,1106.66,149160],["2010-07-08",1120.32,1127.15,1093.0,1099.83,133580],["2010-07-09",1120.32,1127.15,1106.66,1113.49,123090],["2010-07-12",1113.49,1127.15,1099.83,1106.66,89640],["2010-07-13",1133.98,1154.48,1133.98,1154.48,98740],["2010-07-14",1168.14,1168.14,1127.15,1127.15,89600],["2010-07-15",1120.32,1133.98,1120.32,1127.15,107510],["2010-07-16",1127.15,1161.31,1120.32,1127.15,216640],["2010-07-19",1133.98,1147.65,1127.15,1133.98,122210],["2010-07-20",1147.65,1161.31,1140.81,1161.31,247810],["2010-07-21",1181.8,1215.96,1161.31,1215.96,939050],["2010-07-22",1195.46,1202.3,1161.31,1161.31,259840],["2010-07-23",1161.31,1161.31,1140.81,1140.81,114370],["2010-07-26",1147.65,1181.8,1147.65,1147.65,142630],["2010-07-27",1161.31,1161.31,1113.49,1120.32,149250],["2010-07-28",1120.32,1127.15,1093.0,1099.83,149950],["2010-07-29",1099.83,1127.15,1099.83,1120.32,84300],["2010-07-30",1133.98,1147.65,1127.15,1140.81,101230],["2010-08-02",1168.14,1168.14,1120.32,1120.32,81570],["2010-08-03",1120.32,1133.98,1106.66,1106.66,137700],["2010-08-04",1099.83,1106.66,1072.5,1086.16,131940],["2010-08-05",1086.16,1093.0,1072.5,1072.5,100370],["2010-08-06",1065.67,1079.33,1052.01,1052.01,160620],["2010-08-09",1058.84,1058.84,1004.19,1011.02,164340],["2010-08-10",1011.02,1011.02,963.2,970.03,308980],["2010-08-11",1004.19,1017.85,970.03,1017.85,148450],["2010-08-12",990.53,1011.02,970.03,970.03,256760],["2010-08-13",970.03,1017.85,956.37,1017.85,108640],["2010-08-16",1038.35,1058.84,1004.19,1058.84,139710],["2010-08-17",1024.68,1052.01,1017.85,1017.85,62860],["2010-08-18",1011.02,1024.68,976.86,983.7,105210],["2010-08-19",990.53,1011.02,976.86,976.86,75030],["2010-08-20",976.86,983.7,963.2,983.7,99250],["2010-08-23",970.03,976.86,956.37,970.03,74320],["2010-08-24",942.71,956.37,922.22,922.22,137850],["2010-08-25",888.06,894.89,881.23,881.23,158980],["2010-08-26",901.72,908.55,860.73,881.23,74110],["2010-08-27",853.9,888.06,853.9,881.23,60750],["2010-08-30",915.38,922.22,915.38,922.22,23370],["2010-08-31",929.05,963.2,901.72,949.54,106960],["2010-09-01",963.2,970.03,935.88,956.37,110930],["2010-09-06",983.7,1004.19,976.86,1004.19,175650],["2010-09-07",990.53,1024.68,970.03,976.86,140560],["2010-09-08",963.2,963.2,929.05,956.37,116810],["2010-09-09",990.53,1004.19,963.2,1004.19,172080],["2010-09-10",1004.19,1045.18,970.03,970.03,269580],["2010-09-13",983.7,983.7,922.22,935.88,129570],["2010-09-14",956.37,956.37,922.22,956.37,38360],["2010-09-15",942.71,956.37,942.71,942.71,89070],["2010-09-16",942.71,949.54,922.22,935.88,57190],["2010-09-17",935.88,976.86,935.88,976.86,160620],["2010-09-20",1011.02,1011.02,983.7,983.7,91980],["2010-09-21",983.7,990.53,963.2,970.03,44480],["2010-09-22",983.7,983.7,963.2,963.2,63510],["2010-09-23",970.03,970.03,935.88,956.37,114850],["2010-09-24",942.71,970.03,942.71,963.2,69300],["2010-09-27",990.53,990.53,963.2,963.2,80190],["2010-09-28",990.53,990.53,970.03,970.03,77440],["2010-09-29",984.3,991.43,977.17,984.3,105020],["2010-09-30",984.3,984.3,955.77,955.77,60680],["2010-10-01",970.03,970.03,948.64,955.77,38830],["2010-10-04",941.5,941.5,912.97,912.97,103160],["2010-10-05",898.71,934.37,898.71,934.37,33070],["2010-10-06",948.64,962.9,934.37,962.9,39180],["2010-10-07",927.24,962.9,927.24,934.37,34510],["2010-10-08",920.11,934.37,912.97,912.97,62490],["2010-10-11",898.71,920.11,898.71,905.84,29760],["2010-10-12",905.84,905.84,884.44,891.58,43760],["2010-10-13",912.97,912.97,884.44,898.71,40840],["2010-10-14",927.24,927.24,898.71,905.84,27770],["2010-10-15",905.84,905.84,891.58,898.71,32520],["2010-10-18",884.44,905.84,884.44,898.71,12310],["2010-10-19",884.44,898.71,855.91,870.18,60960],["2010-10-20",870.18,870.18,827.38,827.38,76000],["2010-10-21",855.91,855.91,827.38,827.38,51840],["2010-10-22",834.51,841.65,798.85,813.12,35520],["2010-10-25",827.38,834.51,813.12,834.51,38230],["2010-10-26",855.91,870.18,855.91,870.18,93080],["2010-10-27",898.71,898.71,841.65,841.65,56190],["2010-10-28",848.78,848.78,834.51,841.65,20180],["2010-10-29",848.78,855.91,848.78,848.78,42500],["2010-11-01",841.65,848.78,834.51,834.51,31690],["2010-11-02",834.51,834.51,827.38,827.38,28610],["2010-11-03",827.38,827.38,813.12,813.12,24930],["2010-11-04",813.12,827.38,813.12,813.12,42440],["2010-11-05",841.65,841.65,820.25,841.65,38420],["2010-11-08",827.38,827.38,820.25,827.38,25360],["2010-11-09",813.12,827.38,798.85,805.98,25770],["2010-11-10",805.98,813.12,798.85,798.85,26170],["2010-11-11",791.72,798.85,770.32,770.32,47500],["2010-11-12",756.06,756.06,734.66,734.66,96970],["2010-11-15",734.66,756.06,727.53,727.53,25620],["2010-11-16",727.53,734.66,706.13,713.26,66870],["2010-11-17",713.26,727.53,713.26,720.39,53720],["2010-11-18",734.66,756.06,734.66,756.06,78590],["2010-11-19",748.92,756.06,734.66,741.79,27480],["2010-11-22",720.39,734.66,713.26,727.53,21300],["2010-11-23",727.53,741.79,727.53,734.66,13060],["2010-11-24",720.39,748.92,720.39,734.66,38790],["2010-11-25",748.92,770.32,748.92,763.19,94280],["2010-11-26",777.45,784.59,756.06,770.32,41580],["2010-11-29",763.19,777.45,756.06,777.45,54250],["2010-11-30",813.12,813.12,813.12,813.12,74470],["2010-12-01",820.25,848.78,791.72,813.12,102700],["2010-12-02",813.12,848.78,798.85,848.78,120370],["2010-12-03",877.31,884.44,870.18,884.44,158820],["2010-12-06",884.44,927.24,884.44,927.24,141240],["2010-12-07",962.9,970.03,912.97,927.24,347180],["2010-12-08",920.11,927.24,884.44,884.44,115220],["2010-12-09",855.91,905.84,841.65,877.31,238540],["2010-12-10",891.58,920.11,863.04,920.11,132920],["2010-12-13",962.9,962.9,934.37,962.9,172350],["2010-12-14",962.9,962.9,920.11,920.11,169280],["2010-12-15",920.11,927.24,877.31,877.31,131020],["2010-12-16",863.04,905.84,834.51,877.31,127400],["2010-12-17",884.44,905.84,855.91,905.84,50650],["2010-12-20",927.24,927.24,877.31,877.31,139680],["2010-12-21",884.44,884.44,841.65,877.31,40010],["2010-12-22",877.31,884.44,834.51,834.51,158840],["2010-12-23",855.91,855.91,813.12,820.25,48870],["2010-12-24",827.38,841.65,798.85,827.38,106060],["2010-12-27",848.78,848.78,820.25,820.25,21050],["2010-12-28",834.51,855.91,820.25,855.91,123420],["2010-12-29",848.78,863.04,834.51,834.51,45820],["2010-12-30",848.78,848.78,820.25,820.25,63610],["2010-12-31",834.51,834.51,827.38,827.38,55470],["2011-01-04",848.78,848.78,827.38,834.51,19610],["2011-01-05",827.38,834.51,827.38,827.38,17090],["2011-01-06",827.38,827.38,813.12,827.38,20280],["2011-01-07",834.51,834.51,820.25,820.25,12560],["2011-01-10",834.51,834.51,805.98,805.98,24760],["2011-01-11",805.98,805.98,777.45,777.45,39230],["2011-01-12",798.85,798.85,770.32,784.59,26710],["2011-01-13",805.98,813.12,784.59,798.85,23250],["2011-01-14",813.12,813.12,798.85,805.98,32400],["2011-01-17",805.98,834.51,805.98,813.12,36100],["2011-01-18",813.12,813.12,798.85,813.12,26310],["2011-01-19",813.12,820.25,798.85,805.98,35810],["2011-01-20",791.72,805.98,791.72,798.85,40090],["2011-01-21",784.59,813.12,784.59,791.72,23170],["2011-01-24",791.72,798.85,777.45,777.45,35350],["2011-01-25",777.45,784.59,770.32,777.45,21010],["2011-01-26",777.45,791.72,777.45,784.59,19030],["2011-01-27",798.85,798.85,784.59,798.85,21640],["2011-01-28",805.98,805.98,784.59,798.85,19340],["2011-02-08",770.32,798.85,770.32,791.72,8910],["2011-02-09",791.72,798.85,784.59,784.59,18380],["2011-02-10",777.45,791.72,777.45,784.59,13310],["2011-02-11",777.45,798.85,777.45,784.59,13940],["2011-02-14",791.72,791.72,763.19,784.59,22720],["2011-02-15",777.45,777.45,756.06,763.19,27720],["2011-02-16",784.59,784.59,756.06,756.06,12130],["2011-02-17",756.06,756.06,727.53,734.66,36750],["2011-02-18",756.06,756.06,734.66,734.66,53940],["2011-02-21",713.26,713.26,698.99,698.99,70860],["2011-02-22",670.46,684.73,670.46,670.46,110330],["2011-02-23",684.73,698.99,677.6,698.99,62250],["2011-02-24",698.99,698.99,677.6,698.99,19960],["2011-02-25",677.6,713.26,677.6,713.26,14680],["2011-02-28",713.26,720.39,691.86,691.86,16480],["2011-03-01",677.6,691.86,670.46,684.73,10390],["2011-03-02",663.33,677.6,656.2,656.2,74570],["2011-03-03",627.67,656.2,627.67,634.8,46830],["2011-03-04",634.8,649.07,634.8,641.93,94800],["2011-03-07",670.46,670.46,641.93,656.2,22700],["2011-03-08",641.93,670.46,641.93,663.33,25290],["2011-03-09",656.2,656.2,641.93,649.07,26210],["2011-03-10",649.07,670.46,649.07,670.46,35290],["2011-03-11",684.73,698.99,684.73,698.99,70560],["2011-03-14",684.73,691.86,670.46,670.46,48880],["2011-03-15",649.07,656.2,649.07,649.07,13290],["2011-03-16",670.46,670.46,656.2,656.2,21350],["2011-03-17",670.46,670.46,649.07,656.2,39600],["2011-03-18",656.2,670.46,656.2,663.33,28270],["2011-03-21",677.6,691.86,663.33,677.6,38110],["2011-03-22",677.6,684.73,663.33,663.33,10010],["2011-03-23",677.6,684.73,663.33,677.6,46420],["2011-03-24",677.6,706.13,677.6,706.13,88980],["2011-03-25",734.66,734.66,713.26,727.53,237510],["2011-03-28",734.66,741.79,691.86,713.26,33600],["2011-03-29",684.73,684.73,677.6,677.6,34160],["2011-03-30",656.2,677.6,649.07,677.6,16320],["2011-03-31",663.33,698.99,663.33,677.6,34510],["2011-04-01",663.33,684.73,656.2,656.2,36220],["2011-04-04",663.33,663.33,649.07,649.07,28960],["2011-04-05",641.93,663.33,641.93,641.93,37310],["2011-04-06",641.93,670.46,641.93,663.33,21840],["2011-04-07",663.33,677.6,641.93,641.93,24590],["2011-04-08",656.2,663.33,641.93,656.2,25320],["2011-04-13",649.07,656.2,649.07,649.07,11950],["2011-04-14",649.07,649.07,641.93,641.93,34010],["2011-04-15",641.93,656.2,641.93,641.93,59100],["2011-04-18",641.93,641.93,627.67,641.93,29590],["2011-04-19",627.67,649.07,620.54,620.54,55120],["2011-04-20",651.18,651.18,628.2,643.52,48410],["2011-04-21",643.52,643.52,620.54,620.54,28300],["2011-04-22",620.54,620.54,589.89,589.89,37200],["2011-04-25",589.89,612.88,589.89,605.21,13040],["2011-04-26",620.54,620.54,589.89,589.89,19710],["2011-04-27",597.55,597.55,582.23,597.55,8180],["2011-04-28",582.23,597.55,582.23,597.55,39460],["2011-04-29",597.55,605.21,589.89,597.55,10950],["2011-05-04",597.55,605.21,597.55,597.55,30660],["2011-05-05",605.21,605.21,589.89,589.89,6000],["2011-05-06",589.89,597.55,589.89,589.89,21530],["2011-05-09",597.55,597.55,589.89,589.89,16230],["2011-05-10",589.89,589.89,582.23,582.23,15240],["2011-05-11",582.23,582.23,574.57,574.57,24080],["2011-05-12",574.57,582.23,574.57,574.57,9140],["2011-05-13",574.57,582.23,559.25,566.91,15130],["2011-05-16",574.57,574.57,551.59,566.91,19610],["2011-05-17",574.57,574.57,551.59,551.59,30610],["2011-05-18",551.59,559.25,528.6,536.27,31560],["2011-05-19",543.93,543.93,513.28,536.27,46940],["2011-05-20",536.27,536.27,520.94,520.94,12480],["2011-05-23",497.96,513.28,497.96,505.62,78350],["2011-05-24",490.3,497.96,482.64,497.96,41960],["2011-05-25",474.98,482.64,474.98,474.98,42310],["2011-05-26",452.0,497.96,452.0,497.96,43150],["2011-05-27",513.28,520.94,497.96,520.94,64540],["2011-05-30",543.93,543.93,520.94,520.94,63750],["2011-05-31",505.62,536.27,505.62,520.94,12290],["2011-06-01",520.94,543.93,520.94,543.93,40150],["2011-06-02",551.59,566.91,551.59,566.91,40020],["2011-06-03",574.57,589.89,543.93,551.59,43810],["2011-06-06",528.6,559.25,528.6,551.59,20810],["2011-06-07",559.25,574.57,551.59,574.57,57550],["2011-06-08",574.57,582.23,566.91,566.91,47460],["2011-06-09",566.91,574.57,551.59,566.91,17760],["2011-06-10",574.57,589.89,566.91,589.89,110710],["2011-06-13",605.21,612.88,582.23,612.88,55390],["2011-06-14",612.88,643.52,597.55,597.55,87050],["2011-06-15",582.23,597.55,574.57,574.57,75500],["2011-06-16",574.57,597.55,574.57,597.55,37160],["2011-06-17",582.23,620.54,574.57,582.23,18620],["2011-06-20",582.23,582.23,559.25,559.25,56810],["2011-06-21",559.25,582.23,559.25,582.23,25260],["2011-06-22",589.89,589.89,574.57,589.89,17320],["2011-06-23",589.89,597.55,566.91,582.23,4240],["2011-06-24",589.89,589.89,559.25,582.23,29500],["2011-06-27",589.89,589.89,566.91,566.91,22510],["2011-06-28",589.89,589.89,574.57,574.57,22810],["2011-06-29",589.89,589.89,566.91,582.23,38030],["2011-06-30",582.23,589.89,566.91,574.57,2850],["2011-07-01",566.91,582.23,559.25,559.25,36300],["2011-07-04",574.57,582.23,551.59,551.59,18990],["2011-07-05",574.57,574.57,559.25,566.91,8390],["2011-07-06",574.57,574.57,559.25,566.91,11060],["2011-07-07",566.91,566.91,566.91,566.91,420],["2011-07-08",566.91,574.57,566.91,566.91,9140],["2011-07-11",566.91,574.57,551.59,574.57,11850],["2011-07-12",559.25,574.57,551.59,574.57,142320],["2011-07-13",574.57,574.57,551.59,559.25,7780],["2011-07-14",559.25,559.25,543.93,559.25,12270],["2011-07-15",566.91,566.91,551.59,559.25,4610],["2011-07-18",574.57,574.57,543.93,543.93,6380],["2011-07-19",543.93,543.93,528.6,536.27,12980],["2011-07-20",536.27,536.27,528.6,536.27,14130],["2011-07-21",536.27,536.27,520.94,528.6,6140],["2011-07-22",513.28,536.27,505.62,528.6,9840],["2011-07-25",528.6,528.6,520.94,528.6,1430],["2011-07-26",520.94,536.27,513.28,513.28,13000],["2011-07-27",520.94,520.94,513.28,520.94,5630],["2011-07-28",528.6,528.6,520.94,520.94,3530],["2011-07-29",520.94,528.6,505.62,520.94,20810],["2011-08-01",536.27,536.27,513.28,528.6,6940],["2011-08-02",513.28,528.6,505.62,513.28,7600],["2011-08-03",505.62,513.28,497.96,497.96,14350],["2011-08-04",505.62,520.94,505.62,520.94,12210],["2011-08-05",513.28,520.94,513.28,513.28,710],["2011-08-08",520.94,520.94,505.62,513.28,5000],["2011-08-09",497.96,497.96,490.3,490.3,17630],["2011-08-10",505.62,513.28,490.3,497.96,6290],["2011-08-11",482.64,505.62,482.64,497.96,8070],["2011-08-12",513.28,513.28,490.3,497.96,26080],["2011-08-15",497.96,505.62,497.96,497.96,24690],["2011-08-16",505.62,505.62,505.62,505.62,4100],["2011-08-17",505.62,528.6,505.62,528.6,7500],["2011-08-18",536.27,543.93,528.6,543.93,21760],["2011-08-19",528.6,528.6,520.94,528.6,17750],["2011-08-22",528.6,551.59,528.6,543.93,21540],["2011-08-23",536.27,543.93,528.6,536.27,13500],["2011-08-24",536.27,543.93,536.27,536.27,17120],["2011-08-25",543.93,543.93,528.6,543.93,26430],["2011-08-26",528.6,536.27,528.6,536.27,22590],["2011-08-29",536.27,551.59,536.27,551.59,21210],["2011-08-30",551.59,566.91,551.59,551.59,7420],["2011-08-31",536.27,551.59,536.27,551.59,29840],["2011-09-01",551.59,559.25,551.59,559.25,60340],["2011-09-05",551.59,566.91,551.59,559.25,28710],["2011-09-06",551.59,551.59,536.27,536.27,24260],["2011-09-07",543.93,559.25,543.93,559.25,13720],["2011-09-08",582.23,582.23,566.91,566.91,87480],["2011-09-09",559.25,589.89,559.25,589.89,134550],["2011-09-12",612.88,612.88,612.88,612.88,98950],["2011-09-13",643.52,643.52,635.86,643.52,122310],["2011-09-14",643.52,674.16,635.86,635.86,77540],["2011-09-15",635.86,635.86,605.21,605.21,97770],["2011-09-16",589.89,612.88,582.23,582.23,97970],["2011-09-19",589.89,597.55,574.57,582.23,45000],["2011-09-20",582.23,597.55,566.91,566.91,20570],["2011-09-21",582.23,582.23,566.91,574.57,3970],["2011-09-22",566.91,582.23,566.91,582.23,22260],["2011-09-23",582.23,582.23,559.25,566.91,27980],["2011-09-26",574.57,574.57,566.91,566.91,46190],["2011-09-27",566.91,582.23,559.25,574.57,17690],["2011-09-28",574.57,589.89,574.57,582.23,37570],["2011-09-29",582.23,582.23,559.25,574.57,27130],["2011-09-30",566.91,574.57,551.59,559.25,30320],["2011-10-03",559.25,559.25,536.27,543.93,14770],["2011-10-04",543.93,543.93,528.6,543.93,8620],["2011-10-05",551.59,559.25,543.93,543.93,9550],["2011-10-06",551.59,559.25,543.93,559.25,12430],["2011-10-07",551.59,566.91,551.59,559.25,10420],["2011-10-10",551.59,551.59,536.27,536.27,14990],["2011-10-11",536.27,551.59,536.27,543.93,13700],["2011-10-12",536.27,536.27,520.94,520.94,32720],["2011-10-13",536.27,536.27,520.94,528.6,2630],["2011-10-14",528.6,551.59,528.6,536.27,5920],["2011-10-17",543.93,543.93,536.27,543.93,3980],["2011-10-18",528.6,543.93,528.6,536.27,10240],["2011-10-19",536.27,536.27,528.6,528.6,9870],["2011-10-20",536.27,536.27,528.6,536.27,6650],["2011-10-21",536.27,551.59,536.27,543.93,21630],["2011-10-24",543.93,551.59,536.27,543.93,16100],["2011-10-25",536.27,543.93,536.27,536.27,10440],["2011-10-26",543.93,543.93,536.27,543.93,15800],["2011-10-27",543.93,551.59,536.27,543.93,26520],["2011-10-28",543.93,566.91,543.93,559.25,27470],["2011-10-31",559.25,582.23,559.25,566.91,23250],["2011-11-01",566.91,566.91,543.93,559.25,3690],["2011-11-02",543.93,559.25,543.93,543.93,16810],["2011-11-03",543.93,551.59,536.27,551.59,8660],["2011-11-04",543.93,551.59,536.27,551.59,5670],["2011-11-07",543.93,543.93,536.27,543.93,9490],["2011-11-08",536.27,543.93,528.6,543.93,2650],["2011-11-09",543.93,543.93,528.6,528.6,6120],["2011-11-10",520.94,528.6,520.94,528.6,8300],["2011-11-11",528.6,528.6,513.28,513.28,16880],["2011-11-14",505.62,513.28,490.3,490.3,26600],["2011-11-15",505.62,513.28,497.96,513.28,37430],["2011-11-16",520.94,536.27,520.94,536.27,17470],["2011-11-17",536.27,543.93,528.6,536.27,5210],["2011-11-18",520.94,520.94,513.28,520.94,14510],["2011-11-21",520.94,520.94,513.28,513.28,6060],["2011-11-22",505.62,520.94,505.62,520.94,9950],["2011-11-23",528.6,528.6,528.6,528.6,4510],["2011-11-24",505.62,520.94,505.62,520.94,2130],["2011-11-25",520.94,520.94,513.28,520.94,4620],["2011-11-28",528.6,536.27,520.94,536.27,5800],["2011-11-29",528.6,528.6,528.6,528.6,500],["2011-11-30",528.6,528.6,513.28,520.94,10840],["2011-12-01",520.94,520.94,520.94,520.94,10790],["2011-12-02",520.94,536.27,520.94,536.27,9210],["2011-12-05",536.27,543.93,536.27,543.93,11180],["2011-12-06",543.93,543.93,528.6,543.93,40810],["2011-12-07",536.27,536.27,528.6,536.27,3350],["2011-12-08",543.93,543.93,528.6,536.27,4410],["2011-12-09",536.27,543.93,520.94,543.93,16100],["2011-12-12",536.27,543.93,520.94,543.93,93400],["2011-12-13",528.6,528.6,520.94,520.94,8420],["2011-12-14",528.6,528.6,497.96,505.62,29320],["2011-12-15",497.96,513.28,490.3,490.3,14200],["2011-12-16",497.96,513.28,490.3,505.62,19150],["2011-12-19",505.62,520.94,497.96,520.94,5020],["2011-12-20",497.96,513.28,497.96,497.96,10570],["2011-12-21",497.96,497.96,490.3,490.3,7300],["2011-12-22",474.98,513.28,474.98,505.62,50160],["2011-12-23",505.62,520.94,505.62,505.62,46910],["2011-12-26",497.96,505.62,497.96,505.62,3190],["2011-12-27",505.62,520.94,505.62,505.62,47660],["2011-12-28",505.62,528.6,505.62,520.94,12900],["2011-12-29",528.6,528.6,513.28,520.94,10420],["2011-12-30",528.6,543.93,528.6,543.93,48540],["2012-01-03",543.93,551.59,528.6,528.6,13190],["2012-01-04",528.6,543.93,528.6,543.93,28930],["2012-01-05",536.27,543.93,536.27,536.27,22800],["2012-01-06",518.39,545.2,509.45,536.27,37170],["2012-01-09",518.39,527.33,509.45,527.33,10950],["2012-01-10",527.33,527.33,509.45,527.33,38630],["2012-01-11",536.27,536.27,509.45,509.45,12700],["2012-01-12",518.39,527.33,500.51,527.33,8450],["2012-01-13",509.45,527.33,509.45,527.33,8720],["2012-01-16",527.33,536.27,518.39,518.39,16330],["2012-01-17",509.45,518.39,509.45,518.39,5880],["2012-01-18",518.39,527.33,518.39,527.33,2450],["2012-01-19",527.33,545.2,527.33,545.2,12800],["2012-01-20",554.14,572.02,545.2,554.14,18060],["2012-01-30",572.02,572.02,554.14,563.08,11900],["2012-01-31",563.08,580.95,554.14,580.95,30070],["2012-02-01",580.95,580.95,554.14,572.02,28130],["2012-02-02",580.95,598.83,580.95,598.83,18300],["2012-02-03",598.83,598.83,580.95,589.89,39210],["2012-02-06",572.02,580.95,572.02,572.02,35810],["2012-02-07",572.02,572.02,572.02,572.02,19570],["2012-02-08",580.95,589.89,572.02,589.89,41330],["2012-02-09",580.95,580.95,580.95,580.95,10350],["2012-02-10",580.95,589.89,580.95,589.89,38340],["2012-02-13",580.95,598.83,580.95,589.89,51710],["2012-02-14",589.89,598.83,589.89,589.89,7980],["2012-02-15",598.83,598.83,589.89,598.83,16570],["2012-02-16",589.89,598.83,589.89,598.83,490],["2012-02-17",598.83,598.83,580.95,598.83,17100],["2012-02-20",572.02,616.71,572.02,616.71,24840],["2012-02-21",634.58,634.58,616.71,625.64,34730],["2012-02-22",625.64,643.52,625.64,643.52,23730],["2012-02-23",625.64,652.46,625.64,652.46,10400],["2012-02-24",643.52,661.39,643.52,652.46,26200],["2012-02-27",652.46,670.33,643.52,670.33,66020],["2012-02-28",670.33,670.33,643.52,643.52,30750],["2012-02-29",643.52,661.39,634.58,634.58,5610],["2012-03-01",643.52,643.52,634.58,643.52,18910],["2012-03-02",652.46,652.46,634.58,643.52,59660],["2012-03-05",670.33,670.33,661.39,670.33,49710],["2012-03-06",688.21,697.15,661.39,679.27,47300],["2012-03-07",661.39,670.33,652.46,670.33,126140],["2012-03-08",652.46,652.46,643.52,643.52,74920],["2012-03-09",634.58,643.52,625.64,643.52,37530],["2012-03-12",643.52,643.52,625.64,625.64,25740],["2012-03-13",643.52,652.46,634.58,643.52,36210],["2012-03-14",643.52,652.46,634.58,652.46,14640],["2012-03-15",634.58,670.33,634.58,670.33,30870],["2012-03-16",679.27,679.27,670.33,670.33,45720],["2012-03-19",670.33,670.33,643.52,652.46,80410],["2012-03-20",652.46,661.39,652.46,661.39,8610],["2012-03-21",661.39,679.27,661.39,661.39,80480],["2012-03-22",670.33,670.33,661.39,670.33,40610],["2012-03-23",670.33,688.21,670.33,679.27,106910],["2012-03-26",688.21,706.08,679.27,706.08,215010],["2012-03-27",732.9,732.9,706.08,715.02,141820],["2012-03-28",715.02,715.02,697.15,697.15,55070],["2012-03-29",715.02,715.02,697.15,697.15,122470],["2012-03-30",697.15,706.08,688.21,688.21,70360],["2012-04-03",688.21,706.08,679.27,697.15,128530],["2012-04-04",697.15,706.08,688.21,706.08,34170],["2012-04-05",688.21,706.08,679.27,706.08,18150],["2012-04-06",706.08,706.08,688.21,706.08,58150],["2012-04-09",706.08,715.02,697.15,706.08,95000],["2012-04-10",697.15,715.02,697.15,697.15,55160],["2012-04-11",715.02,723.96,706.08,715.02,106180],["2012-04-12",715.02,750.77,715.02,750.77,165130],["2012-04-13",759.71,759.71,741.83,750.77,28260],["2012-04-16",741.83,777.59,732.9,768.65,75200],["2012-04-17",786.52,804.4,768.65,777.59,116410],["2012-04-18",777.59,777.59,759.71,759.71,149220],["2012-04-19",759.71,768.65,732.9,741.83,95680],["2012-04-20",759.71,768.65,741.83,750.77,23410],["2012-04-23",777.59,777.59,750.77,768.65,23990],["2012-04-24",777.59,804.4,777.59,804.4,127540],["2012-04-25",840.15,840.15,840.15,840.15,13100],["2012-04-26",875.9,875.9,875.9,875.9,3550],["2012-04-27",911.65,911.65,902.71,911.65,231760],["2012-05-02",956.34,956.34,938.47,938.47,374880],["2012-05-03",920.59,974.22,911.65,929.53,117790],["2012-05-04",929.53,956.34,893.78,893.78,100260],["2012-05-07",929.53,938.47,920.59,938.47,158510],["2012-05-08",938.47,983.15,920.59,929.53,171480],["2012-05-09",929.53,929.53,893.78,911.65,76280],["2012-05-10",911.65,929.53,893.78,893.78,127160],["2012-05-11",902.71,911.65,875.9,875.9,78940],["2012-05-14",858.03,875.9,840.15,840.15,76680],["2012-05-15",804.4,858.03,804.4,804.4,66830],["2012-05-16",786.52,822.27,777.59,795.46,26880],["2012-05-17",768.65,831.21,768.65,795.46,33160],["2012-05-18",813.34,813.34,786.52,786.52,68750],["2012-05-21",813.34,822.27,813.34,822.27,36100],["2012-05-22",858.03,858.03,831.21,858.03,26860],["2012-05-23",840.15,866.96,831.21,840.15,47460],["2012-05-24",831.21,840.15,813.34,840.15,46770],["2012-05-25",840.15,866.96,840.15,866.96,16070],["2012-05-28",893.78,893.78,849.09,875.9,14310],["2012-05-29",866.96,866.96,840.15,849.09,34930],["2012-05-30",831.21,884.84,831.21,858.03,34130],["2012-05-31",849.09,866.96,840.15,849.09,34950],["2012-06-01",849.09,866.96,840.15,840.15,15490],["2012-06-04",840.15,858.03,822.27,822.27,4880],["2012-06-05",840.15,849.09,822.27,840.15,35000],["2012-06-06",858.03,858.03,849.09,849.09,27990],["2012-06-07",866.96,884.84,858.03,875.9,37200],["2012-06-08",884.84,893.78,866.96,866.96,28210],["2012-06-11",858.03,875.9,858.03,858.03,13020],["2012-06-12",849.09,858.03,849.09,849.09,27090],["2012-06-13",840.15,849.09,840.15,849.09,8560],["2012-06-14",849.09,858.03,840.15,840.15,35010],["2012-06-15",840.15,858.03,840.15,840.15,8740],["2012-06-18",840.15,866.96,840.15,858.03,7160],["2012-06-19",849.09,875.9,849.09,849.09,18280],["2012-06-20",849.09,858.03,849.09,849.09,16110],["2012-06-21",849.09,849.09,849.09,849.09,20000],["2012-06-22",849.09,849.09,849.09,849.09,31060],["2012-06-25",849.09,858.03,849.09,849.09,20010],["2012-06-26",840.15,840.15,840.15,840.15,19470],["2012-06-27",858.03,858.03,840.15,849.09,12310],["2012-06-28",849.09,849.09,813.34,822.27,43200],["2012-06-29",840.15,840.15,813.34,813.34,6050],["2012-07-02",840.15,840.15,777.59,777.59,24570],["2012-07-03",786.52,804.4,777.59,777.59,48240],["2012-07-04",795.46,795.46,768.65,768.65,24200],["2012-07-05",786.52,786.52,777.59,777.59,19990],["2012-07-06",795.46,804.4,777.59,786.52,13260],["2012-07-09",786.52,786.52,777.59,777.59,24610],["2012-07-10",777.59,777.59,777.59,777.59,1410],["2012-07-11",786.52,786.52,786.52,786.52,1000],["2012-07-12",804.4,813.34,777.59,777.59,25130],["2012-07-13",804.4,813.34,786.52,786.52,20110],["2012-07-16",813.34,813.34,804.4,804.4,25160],["2012-07-17",822.27,822.27,822.27,822.27,15010],["2012-07-18",822.27,831.21,813.34,813.34,5790],["2012-07-19",804.4,831.21,804.4,822.27,12220],["2012-07-20",822.27,840.15,813.34,822.27,19300],["2012-07-23",822.27,840.15,822.27,822.27,3590],["2012-07-24",831.21,840.15,822.27,822.27,10920],["2012-07-25",822.27,822.27,822.27,822.27,5000],["2012-07-26",822.27,831.21,822.27,831.21,28310],["2012-07-27",840.15,840.15,822.27,840.15,3020],["2012-07-30",840.15,840.15,822.27,822.27,5570],["2012-07-31",822.27,831.21,822.27,831.21,55990],["2012-08-01",822.27,831.21,822.27,822.27,54310],["2012-08-02",822.27,840.15,822.27,822.27,8980],["2012-08-03",822.27,822.27,822.27,822.27,3000],["2012-08-06",840.15,840.15,822.27,822.27,7030],["2012-08-07",822.27,840.15,822.27,822.27,10160],["2012-08-08",831.21,840.15,831.21,840.15,8930],["2012-08-09",840.15,875.9,840.15,858.03,59280],["2012-08-10",840.15,866.96,840.15,840.15,6560],["2012-08-13",858.03,858.03,831.21,831.21,60],["2012-08-14",831.21,858.03,831.21,831.21,5810],["2012-08-15",831.21,849.09,822.27,822.27,41990],["2012-08-16",822.27,822.27,822.27,822.27,19270],["2012-08-17",822.27,840.15,822.27,840.15,8470],["2012-08-20",840.15,840.15,831.21,831.21,9250],["2012-08-21",831.21,831.21,795.46,813.34,31380],["2012-08-22",804.4,831.21,786.52,822.27,13640],["2012-08-23",786.52,804.4,786.52,786.52,13430],["2012-08-24",759.71,822.27,759.71,813.34,15310],["2012-08-27",804.4,813.34,786.52,795.46,41300],["2012-08-28",795.46,804.4,795.46,804.4,330],["2012-08-29",822.27,831.21,822.27,831.21,10010],["2012-08-30",822.27,831.21,822.27,831.21,4920],["2012-08-31",822.27,831.21,822.27,822.27,13410],["2012-09-04",840.15,840.15,822.27,822.27,16640],["2012-09-05",822.27,822.27,786.52,822.27,22630],["2012-09-06",822.27,822.27,813.34,822.27,9010],["2012-09-07",822.27,822.27,822.27,822.27,4580],["2012-09-10",813.34,813.34,804.4,804.4,10400],["2012-09-11",831.21,831.21,813.34,813.34,5010],["2012-09-12",804.4,822.27,804.4,822.27,1010],["2012-09-13",822.27,822.27,804.4,822.27,1030],["2012-09-14",822.27,831.21,822.27,831.21,4660],["2012-09-17",858.03,858.03,831.21,831.21,490],["2012-09-18",840.15,840.15,822.27,822.27,15160],["2012-09-19",822.27,840.15,822.27,831.21,16950],["2012-09-20",831.21,831.21,813.34,822.27,23830],["2012-09-21",804.4,822.27,804.4,822.27,15200],["2012-09-24",822.27,822.27,822.27,822.27,8000],["2012-09-25",822.27,822.27,822.27,822.27,8400],["2012-09-26",822.27,822.27,822.27,822.27,5510],["2012-09-27",849.09,849.09,822.27,831.21,10420],["2012-09-28",840.15,840.15,831.21,831.21,1290],["2012-10-01",822.27,840.15,813.34,813.34,16040],["2012-10-02",804.4,831.21,804.4,831.21,7970],["2012-10-03",822.27,831.21,822.27,822.27,17030],["2012-10-04",831.21,831.21,813.34,822.27,1400],["2012-10-05",822.27,822.27,822.27,822.27,8980],["2012-10-08",822.27,831.21,822.27,822.27,23040],["2012-10-09",822.27,822.27,813.34,822.27,10520],["2012-10-10",831.21,840.15,822.27,840.15,37030],["2012-10-11",840.15,840.15,840.15,840.15,0],["2012-10-12",831.21,831.21,822.27,831.21,2020],["2012-10-15",822.27,831.21,822.27,831.21,1110],["2012-10-16",822.27,831.21,822.27,831.21,26110],["2012-10-17",840.15,840.15,804.4,831.21,30],["2012-10-18",822.27,822.27,822.27,822.27,20],["2012-10-19",822.27,822.27,804.4,804.4,2810],["2012-10-22",822.27,822.27,822.27,822.27,10],["2012-10-23",831.21,831.21,831.21,831.21,10],["2012-10-24",804.4,804.4,804.4,804.4,2510],["2012-10-25",831.21,831.21,768.65,768.65,2010],["2012-10-26",804.4,804.4,759.71,804.4,890],["2012-10-29",804.4,804.4,804.4,804.4,0],["2012-10-30",795.46,804.4,795.46,804.4,4130],["2012-10-31",813.34,813.34,804.4,804.4,7310],["2012-11-01",804.4,813.34,804.4,813.34,500],["2012-11-02",804.4,804.4,804.4,804.4,11060],["2012-11-05",804.4,804.4,804.4,804.4,9720],["2012-11-06",804.4,804.4,804.4,804.4,1180],["2012-11-07",804.4,804.4,804.4,804.4,930],["2012-11-08",804.4,804.4,804.4,804.4,1140],["2012-11-09",804.4,822.27,804.4,822.27,12250],["2012-11-12",822.27,831.21,822.27,831.21,8060],["2012-11-13",831.21,831.21,831.21,831.21,0],["2012-11-14",804.4,831.21,795.46,822.27,1310],["2012-11-15",822.27,822.27,822.27,822.27,0],["2012-11-16",822.27,822.27,822.27,822.27,0],["2012-11-19",804.4,804.4,804.4,804.4,25500],["2012-11-20",813.34,813.34,813.34,813.34,1000],["2012-11-21",813.34,813.34,813.34,813.34,2180],["2012-11-22",813.34,831.21,813.34,831.21,8500],["2012-11-23",831.21,831.21,822.27,831.21,16610],["2012-11-26",831.21,840.15,831.21,840.15,8150],["2012-11-27",831.21,849.09,831.21,849.09,33750],["2012-11-28",849.09,858.03,840.15,858.03,13790],["2012-11-29",858.03,893.78,858.03,893.78,12810],["2012-11-30",884.84,893.78,875.9,875.9,6390],["2012-12-03",875.9,875.9,875.9,875.9,16910],["2012-12-04",866.96,884.84,866.96,884.84,6840],["2012-12-05",875.9,893.78,875.9,884.84,8200],["2012-12-06",875.9,893.78,875.9,884.84,3520],["2012-12-07",884.84,893.78,866.96,875.9,84330],["2012-12-10",865.95,895.81,865.95,895.81,5320],["2012-12-11",885.85,935.62,885.85,935.62,6760],["2012-12-12",895.81,935.62,895.81,935.62,1050],["2012-12-13",895.81,925.67,895.81,925.67,1110],["2012-12-14",925.67,925.67,885.85,925.67,5570],["2012-12-17",925.67,925.67,925.67,925.67,15390],["2012-12-18",915.71,915.71,915.71,915.71,5010],["2012-12-19",925.67,925.67,885.85,915.71,1730],["2012-12-20",915.71,945.57,915.71,925.67,27860],["2012-12-21",925.67,945.57,925.67,925.67,12590],["2012-12-24",925.67,945.57,925.67,945.57,8210],["2012-12-25",935.62,945.57,935.62,945.57,28380],["2012-12-26",935.62,955.53,935.62,945.57,7030],["2012-12-27",945.57,985.39,945.57,985.39,15690],["2012-12-28",975.44,975.44,955.53,955.53,2670],["2013-01-02",935.62,955.53,935.62,955.53,6600],["2013-01-03",955.53,965.48,955.53,955.53,15800],["2013-01-04",955.53,955.53,945.57,945.57,6710],["2013-01-07",955.53,985.39,955.53,985.39,40980],["2013-01-08",945.57,985.39,945.57,975.44,11010],["2013-01-09",995.34,995.34,985.39,985.39,33930],["2013-01-10",985.39,995.34,985.39,985.39,17420],["2013-01-11",1025.2,1025.2,975.44,1015.25,2710],["2013-01-14",985.39,1045.11,985.39,1045.11,1370],["2013-01-15",995.34,1055.06,995.34,1045.11,6930],["2013-01-16",1005.3,1094.88,995.34,1025.2,19350],["2013-01-17",995.34,1035.16,995.34,1035.16,2730],["2013-01-18",995.34,1025.2,965.48,965.48,10800],["2013-01-21",925.67,925.67,925.67,925.67,20],["2013-01-22",925.67,985.39,915.71,915.71,13100],["2013-01-23",925.67,925.67,925.67,925.67,750],["2013-01-24",925.67,935.62,925.67,935.62,520],["2013-01-25",935.62,975.44,935.62,975.44,5810],["2013-01-28",1015.25,1035.16,925.67,1005.3,19490],["2013-01-29",1015.25,1015.25,1005.3,1005.3,13920],["2013-01-30",1025.2,1035.16,1025.2,1025.2,14350],["2013-01-31",1035.16,1035.16,1025.2,1025.2,9990],["2013-02-01",1025.2,1025.2,1025.2,1025.2,14520],["2013-02-04",1005.3,1005.3,995.34,995.34,8400],["2013-02-05",965.48,965.48,965.48,965.48,10],["2013-02-06",965.48,965.48,965.48,965.48,0],["2013-02-07",1025.2,1025.2,1025.2,1025.2,9320],["2013-02-08",1094.88,1094.88,975.44,975.44,250],["2013-02-18",1015.25,1025.2,1015.25,1025.2,10500],["2013-02-19",1015.25,1074.97,1015.25,1074.97,10060],["2013-02-20",1035.16,1055.06,1025.2,1055.06,20830],["2013-02-21",1025.2,1025.2,1025.2,1025.2,10100],["2013-02-22",1015.25,1015.25,1005.3,1015.25,44020],["2013-02-25",1035.16,1035.16,1035.16,1035.16,60],["2013-02-26",1015.25,1025.2,1015.25,1015.25,14140],["2013-02-27",995.34,1025.2,995.34,1025.2,17500],["2013-02-28",1025.2,1025.2,1025.2,1025.2,16000],["2013-03-01",1025.2,1035.16,1025.2,1025.2,26870],["2013-03-04",995.34,995.34,995.34,995.34,700],["2013-03-05",1005.3,1025.2,995.34,995.34,16230],["2013-03-06",995.34,995.34,995.34,995.34,0],["2013-03-07",1015.25,1045.11,1015.25,1035.16,46010],["2013-03-08",1035.16,1035.16,1035.16,1035.16,8200],["2013-03-11",995.34,1035.16,995.34,1035.16,450],["2013-03-12",1035.16,1045.11,1035.16,1045.11,19270],["2013-03-13",1045.11,1045.11,1035.16,1045.11,13800],["2013-03-14",1045.11,1045.11,1045.11,1045.11,42850],["2013-03-15",1015.25,1045.11,1015.25,1045.11,550],["2013-03-18",1025.2,1025.2,1025.2,1025.2,60],["2013-03-19",1015.25,1055.06,1015.25,1035.16,970],["2013-03-20",1015.25,1045.11,1015.25,1045.11,380],["2013-03-21",1045.11,1045.11,1045.11,1045.11,14280],["2013-03-22",1045.11,1045.11,1045.11,1045.11,610],["2013-03-25",1045.11,1045.11,1035.16,1035.16,2650],["2013-03-26",1035.16,1045.11,1025.2,1035.16,16940],["2013-03-27",1025.2,1045.11,1025.2,1035.16,1310],["2013-03-28",1025.2,1035.16,1015.25,1035.16,3690],["2013-03-29",1015.25,1055.06,1015.25,1055.06,510],["2013-04-01",1045.11,1045.11,1045.11,1045.11,8980],["2013-04-02",1045.11,1045.11,1045.11,1045.11,4990],["2013-04-03",1035.16,1045.11,1035.16,1045.11,700],["2013-04-04",1045.11,1045.11,1045.11,1045.11,0],["2013-04-05",1045.11,1045.11,1015.25,1015.25,550],["2013-04-08",1015.25,1015.25,1015.25,1015.25,12760],["2013-04-09",1015.25,1015.25,1015.25,1015.25,2080],["2013-04-10",1015.25,1015.25,1015.25,1015.25,2310],["2013-04-11",1015.25,1065.02,1005.3,1065.02,5030],["2013-04-12",1015.25,1015.25,1015.25,1015.25,10],["2013-04-15",1015.25,1055.06,1015.25,1015.25,5030],["2013-04-16",1015.25,1015.25,975.44,995.34,8690],["2013-04-17",995.34,995.34,995.34,995.34,1000],["2013-04-18",995.34,995.34,995.34,995.34,930],["2013-04-22",995.34,1035.16,995.34,1035.16,3300],["2013-04-23",1035.16,1045.11,995.34,995.34,10510],["2013-04-24",995.34,1045.11,995.34,1045.11,46080],["2013-04-25",1035.16,1035.16,1005.3,1035.16,20050],["2013-04-26",1005.3,1045.11,1005.3,1005.3,15490],["2013-05-02",1045.11,1045.11,1015.25,1045.11,28240],["2013-05-03",1045.11,1045.11,1045.11,1045.11,17720],["2013-05-06",1045.11,1074.97,1035.16,1074.97,14850],["2013-05-07",1045.11,1114.78,1045.11,1114.78,19500],["2013-05-08",1055.06,1094.88,1055.06,1065.02,130],["2013-05-09",1094.88,1094.88,1045.11,1055.06,3170],["2013-05-10",1055.06,1055.06,1055.06,1055.06,1800],["2013-05-13",1114.78,1124.74,1065.02,1074.97,11020],["2013-05-14",1055.06,1094.88,1055.06,1094.88,1450],["2013-05-15",1084.92,1084.92,1084.92,1084.92,20],["2013-05-16",1084.92,1084.92,1055.06,1055.06,5510],["2013-05-17",1065.02,1074.97,1065.02,1074.97,550],["2013-05-20",1055.06,1104.83,1045.11,1065.02,4210],["2013-05-21",1055.06,1134.69,1055.06,1134.69,34180],["2013-05-22",1134.69,1134.69,1065.02,1065.02,11010],["2013-05-23",1074.97,1104.83,1074.97,1104.83,2780],["2013-05-24",1074.97,1094.88,1074.97,1074.97,2220],["2013-05-27",1074.97,1134.69,1074.97,1084.92,60],["2013-05-28",1084.92,1114.78,1074.97,1114.78,6360],["2013-05-29",1094.88,1094.88,1084.92,1084.92,5980],["2013-05-30",1084.92,1084.92,1074.97,1074.97,510],["2013-05-31",1074.97,1114.78,1065.02,1094.88,14120],["2013-06-03",1094.88,1114.78,1094.88,1114.78,7120],["2013-06-04",1104.83,1114.78,1094.88,1094.88,4450],["2013-06-05",1074.97,1094.88,1074.97,1094.88,10510],["2013-06-06",1094.88,1154.6,1094.88,1104.83,36960],["2013-06-07",1144.64,1154.6,1104.83,1114.78,32480],["2013-06-10",1114.78,1164.55,1114.78,1124.74,16220],["2013-06-11",1124.74,1174.5,1124.74,1174.5,41350],["2013-06-12",1244.18,1244.18,1144.64,1144.64,18200],["2013-06-13",1144.64,1224.27,1144.64,1224.27,15030],["2013-06-14",1224.27,1283.99,1224.27,1234.22,11100],["2013-06-17",1234.22,1293.94,1194.41,1293.94,39680],["2013-06-18",1283.99,1293.94,1254.13,1254.13,15720],["2013-06-19",1283.99,1283.99,1244.18,1264.08,2110],["2013-06-20",1254.13,1254.13,1214.32,1214.32,5120],["2013-06-21",1224.27,1244.18,1224.27,1244.18,2900],["2013-06-24",1264.08,1274.04,1264.08,1274.04,110],["2013-06-25",1204.36,1204.36,1194.41,1204.36,17800],["2013-06-26",1224.27,1244.18,1204.36,1214.32,8020],["2013-06-27",1134.69,1274.04,1134.69,1264.08,2270],["2013-06-28",1244.18,1264.08,1244.18,1264.08,10120],["2013-07-01",1264.08,1264.08,1224.27,1224.27,15810],["2013-07-02",1244.18,1244.18,1194.41,1234.22,5550],["2013-07-03",1244.18,1274.04,1234.22,1274.04,16940],["2013-07-04",1254.13,1274.04,1204.36,1264.08,12040],["2013-07-05",1224.27,1224.27,1214.32,1214.32,4800],["2013-07-08",1214.32,1214.32,1214.32,1214.32,0],["2013-07-09",1224.27,1244.18,1224.27,1244.18,6170],["2013-07-10",1244.18,1244.18,1244.18,1244.18,5800],["2013-07-11",1214.32,1283.99,1214.32,1283.99,1700],["2013-07-12",1333.76,1333.76,1234.22,1244.18,12470],["2013-07-15",1254.13,1264.08,1244.18,1254.13,17580],["2013-07-16",1234.22,1293.94,1234.22,1264.08,4150],["2013-07-17",1244.18,1283.99,1244.18,1264.08,2330],["2013-07-18",1254.13,1274.04,1254.13,1274.04,1420],["2013-07-19",1274.04,1274.04,1264.08,1264.08,7440],["2013-07-22",1293.94,1293.94,1274.04,1274.04,1010],["2013-07-23",1194.41,1274.04,1194.41,1244.18,1770],["2013-07-24",1254.13,1283.99,1244.18,1274.04,7250],["2013-07-25",1264.08,1274.04,1264.08,1274.04,3330],["2013-07-26",1274.04,1274.04,1274.04,1274.04,330],["2013-07-29",1254.13,1254.13,1224.27,1224.27,6400],["2013-07-30",1144.64,1274.04,1144.64,1274.04,30],["2013-07-31",1264.08,1264.08,1254.13,1254.13,3200],["2013-08-01",1254.13,1254.13,1244.18,1244.18,3700],["2013-08-02",1274.04,1274.04,1244.18,1254.13,1010],["2013-08-05",1283.99,1283.99,1254.13,1283.99,10030],["2013-08-06",1234.22,1274.04,1194.41,1234.22,4110],["2013-08-07",1234.22,1244.18,1154.6,1244.18,3970],["2013-08-08",1244.18,1323.8,1244.18,1293.94,64650],["2013-08-09",1303.9,1343.71,1293.94,1343.71,28120],["2013-08-12",1393.48,1393.48,1343.71,1373.57,6730],["2013-08-13",1373.57,1373.57,1313.85,1323.8,13480],["2013-08-14",1323.8,1373.57,1323.8,1353.67,7750],["2013-08-15",1353.67,1353.67,1353.67,1353.67,3600],["2013-08-16",1333.76,1383.53,1323.8,1383.53,13180],["2013-08-19",1373.57,1463.15,1293.94,1403.43,32090],["2013-08-20",1433.29,1443.25,1323.8,1383.53,24290],["2013-08-21",1403.43,1433.29,1383.53,1433.29,64150],["2013-08-22",1373.57,1403.43,1363.62,1393.48,11510],["2013-08-23",1413.39,1423.34,1373.57,1403.43,17770],["2013-08-26",1393.48,1443.25,1393.48,1403.43,11130],["2013-08-27",1443.25,1443.25,1383.53,1393.48,19220],["2013-08-28",1393.48,1403.43,1333.76,1333.76,63460],["2013-08-29",1323.8,1423.34,1293.94,1423.34,38310],["2013-08-30",1363.62,1423.34,1363.62,1423.34,8550],["2013-09-03",1393.48,1443.25,1393.48,1433.29,4000],["2013-09-04",1413.39,1453.2,1393.48,1433.29,4850],["2013-09-05",1433.29,1433.29,1423.34,1423.34,60],["2013-09-06",1423.34,1433.29,1423.34,1433.29,810],["2013-09-09",1443.25,1443.25,1393.48,1393.48,18020],["2013-09-10",1443.25,1443.25,1343.71,1393.48,5400],["2013-09-11",1433.29,1433.29,1373.57,1413.39,3830],["2013-09-12",1423.34,1423.34,1393.48,1393.48,7010],["2013-09-13",1403.43,1423.34,1393.48,1403.43,6510],["2013-09-16",1433.29,1433.29,1393.48,1423.34,4110],["2013-09-17",1433.29,1433.29,1423.34,1423.34,5250],["2013-09-18",1423.34,1423.34,1423.34,1423.34,6100],["2013-09-19",1433.29,1433.29,1423.34,1433.29,7050],["2013-09-20",1413.39,1423.34,1403.43,1423.34,780],["2013-09-23",1393.48,1413.39,1393.48,1403.43,4900],["2013-09-24",1403.43,1423.34,1403.43,1423.34,9470],["2013-09-25",1423.34,1463.15,1423.34,1423.34,22820],["2013-09-26",1443.25,1443.25,1403.43,1433.29,6530],["2013-09-27",1413.39,1433.29,1413.39,1433.29,12740],["2013-09-30",1433.29,1473.11,1423.34,1473.11,15940],["2013-10-01",1502.97,1502.97,1493.01,1493.01,21090],["2013-10-02",1522.87,1592.55,1522.87,1592.55,120320],["2013-10-03",1672.17,1672.17,1522.87,1572.64,13280],["2013-10-04",1542.78,1652.27,1542.78,1632.36,4970],["2013-10-07",1632.36,1632.36,1552.73,1552.73,10070],["2013-10-08",1542.78,1572.64,1473.11,1572.64,177240],["2013-10-09",1572.64,1642.31,1552.73,1592.55,14930],["2013-10-10",1572.64,1592.55,1572.64,1592.55,5720],["2013-10-11",1562.69,1632.36,1562.69,1572.64,8470],["2013-10-14",1647.02,1678.9,1572.64,1593.89,710],["2013-10-15",1572.64,1593.89,1562.01,1572.64,11520],["2013-10-16",1615.14,1615.14,1551.39,1593.89,1230],["2013-10-17",1615.14,1615.14,1551.39,1551.39,2440],["2013-10-18",1593.89,1593.89,1540.76,1551.39,4210],["2013-10-21",1530.14,1593.89,1530.14,1530.14,2440],["2013-10-22",1530.14,1562.01,1498.26,1540.76,2710],["2013-10-23",1540.76,1562.01,1498.26,1540.76,5570],["2013-10-24",1498.26,1562.01,1498.26,1508.88,1030],["2013-10-25",1562.01,1562.01,1562.01,1562.01,10],["2013-10-28",1562.01,1562.01,1540.76,1540.76,270],["2013-10-29",1519.51,1551.39,1519.51,1551.39,90],["2013-10-30",1530.14,1540.76,1445.13,1540.76,6110],["2013-10-31",1540.76,1540.76,1508.88,1508.88,120],["2013-11-01",1508.88,1508.88,1498.26,1498.26,2570],["2013-11-04",1498.26,1530.14,1498.26,1530.14,780],["2013-11-05",1508.88,1519.51,1508.88,1519.51,3580],["2013-11-06",1508.88,1540.76,1508.88,1540.76,2340],["2013-11-07",1540.76,1551.39,1519.51,1519.51,4740],["2013-11-08",1530.14,1540.76,1519.51,1530.14,9870],["2013-11-11",1551.39,1572.64,1530.14,1572.64,6840],["2013-11-12",1604.52,1657.65,1572.64,1572.64,46790],["2013-11-13",1593.89,1593.89,1562.01,1593.89,6570],["2013-11-14",1647.02,1647.02,1572.64,1572.64,1500],["2013-11-15",1572.64,1604.52,1562.01,1562.01,8620],["2013-11-18",1551.39,1657.65,1540.76,1625.77,3920],["2013-11-19",1657.65,1657.65,1593.89,1625.77,17470],["2013-11-20",1636.4,1636.4,1604.52,1604.52,9840],["2013-11-21",1657.65,1657.65,1593.89,1593.89,3940],["2013-11-22",1636.4,1647.02,1593.89,1615.14,14590],["2013-11-25",1657.65,1657.65,1593.89,1636.4,5680],["2013-11-26",1615.14,1657.65,1604.52,1657.65,2750],["2013-11-27",1657.65,1657.65,1593.89,1625.77,15590],["2013-11-28",1636.4,1636.4,1583.27,1636.4,4580],["2013-11-29",1604.52,1647.02,1593.89,1647.02,5670],["2013-12-02",1572.64,1647.02,1572.64,1604.52,5640],["2013-12-03",1615.14,1636.4,1593.89,1625.77,7940],["2013-12-04",1604.52,1636.4,1593.89,1636.4,9150],["2013-12-05",1636.4,1636.4,1583.27,1604.52,13060],["2013-12-06",1583.27,1604.52,1583.27,1604.52,2220],["2013-12-09",1604.52,1604.52,1604.52,1604.52,9100],["2013-12-10",1604.52,1604.52,1583.27,1604.52,2780],["2013-12-11",1572.64,1593.89,1551.39,1593.89,1120],["2013-12-12",1593.89,1593.89,1562.01,1593.89,220],["2013-12-13",1572.64,1572.64,1572.64,1572.64,1100],["2013-12-16",1540.76,1583.27,1540.76,1583.27,160],["2013-12-17",1583.27,1583.27,1583.27,1583.27,0],["2013-12-18",1572.64,1572.64,1562.01,1572.64,3820],["2013-12-19",1572.64,1572.64,1551.39,1551.39,950],["2013-12-20",1540.76,1551.39,1487.63,1540.76,3340],["2013-12-23",1572.64,1572.64,1562.01,1572.64,30],["2013-12-24",1604.52,1604.52,1604.52,1604.52,150],["2013-12-25",1593.89,1593.89,1540.76,1540.76,5010],["2013-12-26",1540.76,1583.27,1540.76,1540.76,20],["2013-12-27",1583.27,1583.27,1540.76,1583.27,720],["2013-12-30",1562.01,1562.01,1551.39,1551.39,9610],["2013-12-31",1508.88,1562.01,1508.88,1530.14,80],["2014-01-02",1583.27,1593.89,1498.26,1572.64,4850],["2014-01-03",1593.89,1593.89,1540.76,1551.39,5820],["2014-01-06",1498.26,1551.39,1498.26,1551.39,30],["2014-01-07",1540.76,1572.64,1519.51,1572.64,7890],["2014-01-08",1540.76,1540.76,1540.76,1540.76,2800],["2014-01-09",1572.64,1572.64,1551.39,1551.39,270],["2014-01-10",1562.01,1562.01,1540.76,1562.01,13600],["2014-01-13",1562.01,1562.01,1562.01,1562.01,2000],["2014-01-14",1593.89,1593.89,1540.76,1562.01,22560],["2014-01-15",1551.39,1593.89,1540.76,1593.89,28240],["2014-01-16",1551.39,1583.27,1551.39,1551.39,30],["2014-01-17",1551.39,1593.89,1551.39,1583.27,8690],["2014-01-20",1593.89,1625.77,1562.01,1593.89,10630],["2014-01-21",1593.89,1593.89,1540.76,1551.39,16370],["2014-01-22",1583.27,1593.89,1551.39,1572.64,11930],["2014-01-23",1562.01,1572.64,1551.39,1551.39,7500],["2014-01-24",1583.27,1583.27,1562.01,1562.01,1240],["2014-01-27",1593.89,1604.52,1593.89,1604.52,360],["2014-02-06",1604.52,1604.52,1562.01,1562.01,1150],["2014-02-07",1583.27,1583.27,1562.01,1562.01,4020],["2014-02-10",1562.01,1562.01,1562.01,1562.01,710],["2014-02-11",1572.64,1604.52,1572.64,1604.52,9560],["2014-02-12",1615.14,1615.14,1593.89,1593.89,3660],["2014-02-13",1636.4,1636.4,1615.14,1625.77,6200],["2014-02-14",1678.9,1689.53,1625.77,1668.27,6810],["2014-02-17",1604.52,1647.02,1604.52,1647.02,29850],["2014-02-18",1647.02,1700.15,1615.14,1636.4,9540],["2014-02-19",1636.4,1689.53,1636.4,1689.53,83880],["2014-02-20",1678.9,1732.03,1636.4,1636.4,26530],["2014-02-21",1636.4,1647.02,1636.4,1647.02,15360],["2014-02-24",1753.28,1753.28,1625.77,1647.02,34940],["2014-02-25",1636.4,1647.02,1625.77,1636.4,40720],["2014-02-26",1710.78,1710.78,1625.77,1636.4,31030],["2014-02-27",1689.53,1689.53,1636.4,1636.4,10060],["2014-02-28",1647.02,1678.9,1636.4,1647.02,7940],["2014-03-03",1657.65,1700.15,1647.02,1657.65,26240],["2014-03-04",1668.27,1700.15,1657.65,1700.15,31980],["2014-03-05",1700.15,1785.16,1700.15,1742.66,26590],["2014-03-06",1742.66,1742.66,1710.78,1742.66,37280],["2014-03-07",1732.03,1806.41,1732.03,1753.28,46480],["2014-03-10",1774.53,1774.53,1742.66,1753.28,20200],["2014-03-11",1753.28,1753.28,1742.66,1742.66,25180],["2014-03-12",1742.66,1753.28,1732.03,1732.03,67090],["2014-03-13",1788.63,1788.63,1698.07,1754.67,44810],["2014-03-14",1698.07,1765.99,1698.07,1709.39,8380],["2014-03-17",1811.27,1811.27,1709.39,1754.67,1020],["2014-03-18",1720.71,1765.99,1709.39,1754.67,17140],["2014-03-19",1754.67,1754.67,1698.07,1732.03,10700],["2014-03-20",1698.07,1743.35,1698.07,1743.35,6210],["2014-03-21",1720.71,1743.35,1698.07,1698.07,3990],["2014-03-24",1720.71,1720.71,1709.39,1720.71,10550],["2014-03-25",1720.71,1720.71,1698.07,1720.71,17480],["2014-03-26",1675.43,1698.07,1675.43,1686.75,9030],["2014-03-27",1686.75,1686.75,1641.47,1675.43,5780],["2014-03-28",1618.83,1686.75,1618.83,1664.11,30140],["2014-03-31",1641.47,1664.11,1641.47,1664.11,1400],["2014-04-01",1584.86,1618.83,1584.86,1618.83,4800],["2014-04-02",1596.18,1618.83,1584.86,1584.86,27260],["2014-04-03",1641.47,1641.47,1584.86,1584.86,2800],["2014-04-04",1562.22,1641.47,1562.22,1596.18,590],["2014-04-07",1641.47,1698.07,1618.83,1664.11,1890],["2014-04-08",1754.67,1777.31,1698.07,1698.07,1480],["2014-04-10",1743.35,1754.67,1584.86,1675.43,2240],["2014-04-11",1596.18,1664.11,1573.54,1664.11,5240],["2014-04-14",1641.47,1641.47,1641.47,1641.47,30],["2014-04-15",1596.18,1630.15,1573.54,1573.54,9570],["2014-04-16",1584.86,1607.5,1550.9,1607.5,2600],["2014-04-17",1686.75,1686.75,1562.22,1686.75,120],["2014-04-18",1584.86,1675.43,1573.54,1675.43,3710],["2014-04-21",1618.83,1664.11,1562.22,1573.54,3390],["2014-04-22",1573.54,1618.83,1550.9,1607.5,1020],["2014-04-23",1584.86,1584.86,1573.54,1573.54,2400],["2014-04-24",1550.9,1607.5,1528.26,1528.26,4360],["2014-04-25",1584.86,1584.86,1584.86,1584.86,10],["2014-04-28",1528.26,1562.22,1482.98,1562.22,5100],["2014-04-29",1482.98,1562.22,1482.98,1562.22,1870],["2014-05-05",1505.62,1562.22,1471.66,1562.22,8170],["2014-05-06",1584.86,1652.79,1471.66,1562.22,7030],["2014-05-07",1584.86,1584.86,1471.66,1471.66,6020],["2014-05-08",1516.94,1516.94,1381.1,1381.1,5130],["2014-05-09",1415.06,1460.34,1415.06,1460.34,2140],["2014-05-12",1449.02,1460.34,1392.42,1460.34,16150],["2014-05-13",1381.1,1392.42,1381.1,1381.1,10500],["2014-05-14",1449.02,1449.02,1449.02,1449.02,670],["2014-05-15",1471.66,1471.66,1369.78,1471.66,420],["2014-05-16",1437.7,1471.66,1426.38,1471.66,2010],["2014-05-19",1449.02,1449.02,1437.7,1437.7,3100],["2014-05-20",1471.66,1471.66,1471.66,1471.66,10],["2014-05-21",1426.38,1426.38,1415.06,1415.06,6000],["2014-05-22",1415.06,1437.7,1403.74,1403.74,5160],["2014-05-23",1358.45,1369.78,1358.45,1369.78,1650],["2014-05-26",1369.78,1369.78,1369.78,1369.78,1020],["2014-05-27",1381.1,1381.1,1381.1,1381.1,3200],["2014-05-28",1381.1,1415.06,1381.1,1403.74,4820],["2014-05-29",1403.74,1403.74,1403.74,1403.74,10],["2014-05-30",1415.06,1415.06,1415.06,1415.06,10],["2014-06-02",1415.06,1426.38,1415.06,1415.06,200],["2014-06-03",1403.74,1403.74,1403.74,1403.74,100],["2014-06-04",1358.45,1415.06,1347.13,1415.06,14600],["2014-06-05",1358.45,1403.74,1358.45,1403.74,210],["2014-06-06",1415.06,1415.06,1392.42,1392.42,910],["2014-06-09",1392.42,1415.06,1392.42,1415.06,50],["2014-06-10",1415.06,1415.06,1415.06,1415.06,0],["2014-06-11",1415.06,1415.06,1415.06,1415.06,500],["2014-06-12",1415.06,1471.66,1415.06,1426.38,4960],["2014-06-13",1460.34,1460.34,1426.38,1460.34,1020],["2014-06-16",1528.26,1528.26,1426.38,1426.38,4110],["2014-06-17",1426.38,1460.34,1426.38,1437.7,2970],["2014-06-18",1437.7,1437.7,1437.7,1437.7,3120],["2014-06-19",1437.7,1460.34,1437.7,1460.34,4550],["2014-06-20",1471.66,1471.66,1449.02,1460.34,3870],["2014-06-23",1482.98,1482.98,1449.02,1460.34,2830],["2014-06-24",1482.98,1482.98,1449.02,1460.34,1010],["2014-06-25",1460.34,1460.34,1460.34,1460.34,0],["2014-06-26",1482.98,1482.98,1460.34,1471.66,1530],["2014-06-27",1471.66,1494.3,1471.66,1494.3,3180],["2014-06-30",1596.18,1596.18,1505.62,1584.86,540],["2014-07-01",1584.86,1584.86,1528.26,1528.26,230],["2014-07-02",1528.26,1528.26,1528.26,1528.26,0],["2014-07-03",1471.66,1539.58,1471.66,1539.58,30],["2014-07-04",1539.58,1539.58,1539.58,1539.58,0],["2014-07-07",1528.26,1562.22,1528.26,1562.22,1010],["2014-07-08",1528.26,1562.22,1528.26,1562.22,810],["2014-07-09",1573.54,1573.54,1471.66,1550.9,4830],["2014-07-10",1584.86,1584.86,1539.58,1584.86,5030],["2014-07-11",1573.54,1584.86,1573.54,1584.86,2520],["2014-07-14",1584.86,1584.86,1584.86,1584.86,10],["2014-07-15",1584.86,1584.86,1562.22,1573.54,8170],["2014-07-16",1584.86,1675.43,1573.54,1584.86,6450],["2014-07-17",1494.3,1573.54,1494.3,1573.54,4010],["2014-07-18",1584.86,1584.86,1562.22,1573.54,5120],["2014-07-21",1573.54,1573.54,1573.54,1573.54,2500],["2014-07-22",1573.54,1573.54,1562.22,1562.22,1900],["2014-07-23",1482.98,1562.22,1482.98,1562.22,1420],["2014-07-24",1562.22,1562.22,1562.22,1562.22,8800],["2014-07-25",1562.22,1562.22,1562.22,1562.22,5000],["2014-07-28",1539.58,1539.58,1539.58,1539.58,500],["2014-07-29",1539.58,1539.58,1539.58,1539.58,0],["2014-07-30",1528.26,1528.26,1528.26,1528.26,2410],["2014-07-31",1528.26,1584.86,1528.26,1584.86,5820],["2014-08-01",1562.22,1562.22,1562.22,1562.22,5020],["2014-08-04",1562.22,1562.22,1562.22,1562.22,3050],["2014-08-05",1562.22,1562.22,1562.22,1562.22,100],["2014-08-06",1562.22,1562.22,1562.22,1562.22,0],["2014-08-07",1471.66,1584.86,1471.66,1584.86,3150],["2014-08-08",1573.54,1584.86,1573.54,1584.86,5860],["2014-08-11",1573.54,1573.54,1573.54,1573.54,4500],["2014-08-12",1562.22,1584.86,1562.22,1584.86,880],["2014-08-13",1584.86,1584.86,1562.22,1584.86,5770],["2014-08-14",1562.22,1562.22,1562.22,1562.22,2240],["2014-08-15",1584.86,1584.86,1562.22,1573.54,4060],["2014-08-18",1573.54,1573.54,1562.22,1573.54,5000],["2014-08-19",1573.54,1573.54,1573.54,1573.54,2000],["2014-08-20",1573.54,1573.54,1573.54,1573.54,7150],["2014-08-21",1573.54,1573.54,1573.54,1573.54,7650],["2014-08-22",1573.54,1573.54,1573.54,1573.54,3100],["2014-08-25",1573.54,1573.54,1562.22,1573.54,1400],["2014-08-26",1562.22,1573.54,1562.22,1573.54,3620],["2014-08-27",1573.54,1584.86,1562.22,1562.22,4010],["2014-08-28",1562.22,1573.54,1562.22,1573.54,5300],["2014-08-29",1471.66,1573.54,1471.66,1573.54,8060],["2014-09-03",1573.54,1573.54,1562.22,1573.54,9510],["2014-09-04",1573.54,1584.86,1573.54,1584.86,710],["2014-09-05",1562.22,1584.86,1562.22,1562.22,11510],["2014-09-08",1562.22,1562.22,1562.22,1562.22,6090],["2014-09-09",1562.22,1562.22,1550.9,1550.9,3100],["2014-09-10",1550.9,1550.9,1550.9,1550.9,400],["2014-09-11",1550.9,1550.9,1550.9,1550.9,0],["2014-09-12",1550.9,1573.54,1550.9,1573.54,600],["2014-09-15",1573.54,1584.86,1573.54,1584.86,1900],["2014-09-16",1573.54,1584.86,1573.54,1584.86,8560],["2014-09-17",1539.58,1539.58,1539.58,1539.58,10],["2014-09-18",1584.86,1584.86,1471.66,1471.66,11360],["2014-09-19",1573.54,1573.54,1562.22,1562.22,110],["2014-09-22",1528.26,1528.26,1482.98,1482.98,1350],["2014-09-23",1482.98,1482.98,1482.98,1482.98,0],["2014-09-24",1494.3,1494.3,1494.3,1494.3,5000],["2014-09-25",1494.3,1494.3,1494.3,1494.3,100],["2014-09-26",1505.62,1505.62,1494.3,1494.3,1000],["2014-09-29",1505.62,1505.62,1505.62,1505.62,10],["2014-09-30",1505.62,1562.22,1505.62,1562.22,280],["2014-10-01",1562.22,1562.22,1562.22,1562.22,1110],["2014-10-02",1550.9,1550.9,1550.9,1550.9,1000],["2014-10-03",1573.54,1573.54,1494.3,1494.3,20100],["2014-10-06",1516.94,1539.58,1516.94,1528.26,3400],["2014-10-07",1528.26,1528.26,1528.26,1528.26,10],["2014-10-08",1562.22,1562.22,1562.22,1562.22,10],["2014-10-09",1562.22,1562.22,1550.9,1562.22,2810],["2014-10-10",1562.22,1562.22,1562.22,1562.22,2500],["2014-10-13",1562.22,1562.22,1562.22,1562.22,5000],["2014-10-14",1539.58,1539.58,1539.58,1539.58,10010],["2014-10-15",1539.58,1539.58,1539.58,1539.58,3500],["2014-10-16",1539.58,1539.58,1539.58,1539.58,200],["2014-10-17",1539.58,1539.58,1539.58,1539.58,0],["2014-10-20",1539.58,1539.58,1539.58,1539.58,0],["2014-10-21",1550.9,1550.9,1482.98,1482.98,2510],["2014-10-22",1482.98,1482.98,1482.98,1482.98,0],["2014-10-23",1482.98,1482.98,1482.98,1482.98,1500],["2014-10-24",1482.98,1482.98,1482.98,1482.98,0],["2014-10-27",1482.98,1482.98,1482.98,1482.98,0],["2014-10-28",1482.98,1482.98,1482.98,1482.98,0],["2014-10-29",1449.02,1562.22,1449.02,1562.22,70],["2014-10-30",1562.22,1562.22,1562.22,1562.22,4700],["2014-10-31",1562.22,1562.22,1562.22,1562.22,0],["2014-11-03",1562.22,1562.22,1562.22,1562.22,0],["2014-11-04",1562.22,1562.22,1562.22,1562.22,0],["2014-11-05",1528.26,1528.26,1528.26,1528.26,10],["2014-11-06",1528.26,1528.26,1528.26,1528.26,0],["2014-11-07",1516.94,1562.22,1494.3,1494.3,2010],["2014-11-10",1494.3,1494.3,1494.3,1494.3,0],["2014-11-11",1516.94,1516.94,1516.94,1516.94,20],["2014-11-12",1516.94,1516.94,1505.62,1505.62,4090],["2014-11-13",1516.94,1516.94,1516.94,1516.94,120],["2014-11-14",1516.94,1516.94,1516.94,1516.94,0],["2014-11-17",1505.62,1505.62,1505.62,1505.62,930],["2014-11-18",1482.98,1482.98,1471.66,1471.66,2790],["2014-11-19",1471.66,1471.66,1471.66,1471.66,0],["2014-11-20",1562.22,1562.22,1562.22,1562.22,10],["2014-11-21",1516.94,1516.94,1516.94,1516.94,10],["2014-11-24",1494.3,1494.3,1494.3,1494.3,3050],["2014-11-25",1471.66,1482.98,1471.66,1471.66,1280],["2014-11-26",1415.06,1415.06,1415.06,1415.06,1000],["2014-11-27",1415.06,1415.06,1415.06,1415.06,0],["2014-11-28",1415.06,1415.06,1415.06,1415.06,0],["2014-12-01",1415.06,1415.06,1415.06,1415.06,0],["2014-12-02",1415.06,1460.34,1415.06,1460.34,510],["2014-12-03",1460.34,1471.66,1460.34,1471.66,20],["2014-12-04",1460.34,1460.34,1460.34,1460.34,20],["2014-12-05",1460.34,1460.34,1460.34,1460.34,0],["2014-12-08",1460.34,1460.34,1460.34,1460.34,300],["2014-12-09",1460.34,1460.34,1460.34,1460.34,0],["2014-12-10",1381.1,1381.1,1381.1,1381.1,50],["2014-12-11",1381.1,1381.1,1381.1,1381.1,20],["2014-12-12",1471.66,1471.66,1471.66,1471.66,10],["2014-12-15",1471.66,1471.66,1471.66,1471.66,0],["2014-12-16",1550.9,1550.9,1550.9,1550.9,10],["2014-12-17",1550.9,1550.9,1550.9,1550.9,0],["2014-12-18",1449.02,1460.34,1449.02,1460.34,2000],["2014-12-19",1482.98,1482.98,1471.66,1471.66,1400],["2014-12-22",1471.66,1471.66,1471.66,1471.66,0],["2014-12-23",1471.66,1471.66,1471.66,1471.66,0],["2014-12-24",1471.66,1471.66,1471.66,1471.66,0],["2014-12-25",1471.66,1471.66,1471.66,1471.66,0],["2014-12-26",1471.66,1471.66,1471.66,1471.66,0],["2014-12-29",1471.66,1471.66,1471.66,1471.66,0],["2014-12-30",1471.66,1471.66,1471.66,1471.66,0],["2014-12-31",1471.66,1471.66,1471.66,1471.66,0],["2015-01-05",1381.1,1516.94,1369.78,1516.94,770],["2015-01-06",1516.94,1516.94,1516.94,1516.94,0],["2015-01-07",1562.22,1562.22,1562.22,1562.22,10],["2015-01-08",1562.22,1562.22,1562.22,1562.22,0],["2015-01-09",1460.34,1516.94,1460.34,1516.94,270],["2015-01-12",1516.94,1516.94,1516.94,1516.94,0],["2015-01-13",1516.94,1516.94,1516.94,1516.94,0],["2015-01-14",1516.94,1516.94,1516.94,1516.94,0],["2015-01-15",1415.06,1562.22,1415.06,1516.94,4810],["2015-01-16",1516.94,1516.94,1516.94,1516.94,0],["2015-01-19",1562.22,1562.22,1562.22,1562.22,10],["2015-01-20",1528.26,1584.86,1528.26,1584.86,7170],["2015-01-21",1584.86,1584.86,1573.54,1573.54,2010],["2015-01-22",1573.54,1573.54,1573.54,1573.54,1600],["2015-01-23",1584.86,1584.86,1528.26,1573.54,530],["2015-01-26",1539.58,1573.54,1528.26,1573.54,4820],["2015-01-27",1494.3,1539.58,1494.3,1539.58,2990],["2015-01-28",1539.58,1539.58,1539.58,1539.58,3700],["2015-01-29",1516.94,1516.94,1516.94,1516.94,420],["2015-01-30",1516.94,1573.54,1516.94,1573.54,7010],["2015-02-02",1516.94,1573.54,1516.94,1516.94,130],["2015-02-03",1573.54,1584.86,1550.9,1550.9,9030],["2015-02-04",1573.54,1573.54,1573.54,1573.54,2050],["2015-02-05",1573.54,1573.54,1573.54,1573.54,1910],["2015-02-06",1573.54,1573.54,1494.3,1494.3,910],["2015-02-09",1528.26,1584.86,1528.26,1539.58,350],["2015-02-10",1539.58,1607.5,1528.26,1607.5,1270],["2015-02-11",1652.79,1652.79,1652.79,1652.79,1930],["2015-02-12",1698.07,1698.07,1698.07,1698.07,10],["2015-02-13",1607.5,1618.83,1607.5,1618.83,3020],["2015-02-24",1618.83,1618.83,1618.83,1618.83,5000],["2015-02-25",1618.83,1698.07,1618.83,1698.07,5310],["2015-02-26",1641.47,1675.43,1641.47,1641.47,7810],["2015-02-27",1641.47,1652.79,1641.47,1652.79,3950],["2015-03-02",1762.16,1762.16,1762.16,1762.16,20],["2015-03-03",1762.16,1762.16,1762.16,1762.16,10],["2015-03-04",1762.16,1762.16,1762.16,1762.16,0],["2015-03-05",1640.63,1750.01,1640.63,1737.86,390],["2015-03-06",1640.63,1701.4,1640.63,1701.4,2330],["2015-03-09",1689.24,1701.4,1689.24,1689.24,8200],["2015-03-10",1664.94,1664.94,1664.94,1664.94,500],["2015-03-11",1652.79,1652.79,1652.79,1652.79,100],["2015-03-12",1579.87,1689.24,1579.87,1689.24,120],["2015-03-13",1664.94,1664.94,1664.94,1664.94,1820],["2015-03-16",1664.94,1664.94,1664.94,1664.94,7100],["2015-03-17",1664.94,1664.94,1664.94,1664.94,1400],["2015-03-18",1677.09,1677.09,1664.94,1664.94,950],["2015-03-19",1664.94,1677.09,1664.94,1664.94,670],["2015-03-20",1701.4,1701.4,1664.94,1664.94,1460],["2015-03-23",1664.94,1664.94,1664.94,1664.94,0],["2015-03-24",1664.94,1689.24,1664.94,1664.94,1080],["2015-03-25",1664.94,1664.94,1664.94,1664.94,2480],["2015-03-26",1640.63,1701.4,1640.63,1701.4,1430],["2015-03-27",1677.09,1677.09,1677.09,1677.09,40],["2015-03-30",1786.47,1786.47,1689.24,1689.24,20],["2015-03-31",1701.4,1701.4,1701.4,1701.4,40],["2015-04-01",1689.24,1701.4,1677.09,1689.24,13100],["2015-04-02",1677.09,1677.09,1677.09,1677.09,900],["2015-04-03",1677.09,1677.09,1677.09,1677.09,680],["2015-04-06",1677.09,1701.4,1677.09,1677.09,3330],["2015-04-07",1701.4,1725.7,1664.94,1677.09,53770],["2015-04-08",1725.7,1762.16,1640.63,1664.94,5280],["2015-04-09",1725.7,1725.7,1725.7,1725.7,60],["2015-04-10",1725.7,1774.31,1640.63,1677.09,12780],["2015-04-13",1762.16,1786.47,1677.09,1689.24,8320],["2015-04-14",1786.47,1786.47,1677.09,1786.47,2030],["2015-04-15",1664.94,1798.62,1664.94,1677.09,5830],["2015-04-16",1689.24,1786.47,1652.79,1701.4,20390],["2015-04-17",1798.62,1810.77,1689.24,1798.62,7160],["2015-04-20",1798.62,1798.62,1677.09,1786.47,1460],["2015-04-21",1786.47,1822.93,1701.4,1701.4,6020],["2015-04-22",1750.01,1810.77,1737.86,1737.86,14850],["2015-04-23",1737.86,1737.86,1737.86,1737.86,10],["2015-04-24",1750.01,1750.01,1750.01,1750.01,30],["2015-04-27",1737.86,1798.62,1737.86,1798.62,20],["2015-05-04",1725.7,1725.7,1725.7,1725.7,10],["2015-05-05",1701.4,1701.4,1640.63,1640.63,50],["2015-05-06",1640.63,1640.63,1640.63,1640.63,4000],["2015-05-07",1640.63,1640.63,1640.63,1640.63,0],["2015-05-08",1652.79,1750.01,1652.79,1750.01,20],["2015-05-11",1750.01,1750.01,1750.01,1750.01,0],["2015-05-12",1701.4,1701.4,1701.4,1701.4,20],["2015-05-13",1677.09,1677.09,1677.09,1677.09,10],["2015-05-14",1579.87,1762.16,1579.87,1762.16,730],["2015-05-15",1762.16,1762.16,1677.09,1677.09,20],["2015-05-18",1664.94,1664.94,1664.94,1664.94,2000],["2015-05-19",1664.94,1664.94,1664.94,1664.94,1000],["2015-05-20",1725.7,1725.7,1725.7,1725.7,10],["2015-05-21",1725.7,1725.7,1725.7,1725.7,0],["2015-05-22",1725.7,1725.7,1725.7,1725.7,0],["2015-05-25",1677.09,1701.4,1677.09,1701.4,1010],["2015-05-26",1701.4,1701.4,1701.4,1701.4,2000],["2015-05-27",1677.09,1750.01,1664.94,1701.4,4370],["2015-05-28",1701.4,1701.4,1701.4,1701.4,200],["2015-05-29",1701.4,1701.4,1701.4,1701.4,2500],["2015-06-01",1701.4,1701.4,1701.4,1701.4,1000],["2015-06-02",1701.4,1701.4,1701.4,1701.4,1630],["2015-06-03",1701.4,1713.55,1701.4,1713.55,5470],["2015-06-04",1713.55,1713.55,1701.4,1713.55,1500],["2015-06-05",1713.55,1713.55,1713.55,1713.55,0],["2015-06-08",1713.55,1762.16,1713.55,1762.16,1820],["2015-06-09",1713.55,1713.55,1701.4,1713.55,20460],["2015-06-10",1713.55,1713.55,1713.55,1713.55,2000],["2015-06-11",1725.7,1725.7,1713.55,1713.55,2430],["2015-06-12",1725.7,1725.7,1725.7,1725.7,340],["2015-06-15",1725.7,1725.7,1725.7,1725.7,0],["2015-06-16",1737.86,1737.86,1737.86,1737.86,1210],["2015-06-17",1750.01,1750.01,1750.01,1750.01,700],["2015-06-18",1750.01,1774.31,1750.01,1774.31,1500],["2015-06-19",1774.31,1774.31,1774.31,1774.31,700],["2015-06-22",1786.47,1786.47,1786.47,1786.47,1050],["2015-06-23",1798.62,1822.93,1798.62,1822.93,13570],["2015-06-24",1810.77,1822.93,1810.77,1822.93,5470],["2015-06-25",1822.93,1822.93,1822.93,1822.93,1210],["2015-06-26",1822.93,1883.69,1822.93,1883.69,1940],["2015-06-29",1847.23,1847.23,1847.23,1847.23,50],["2015-06-30",1835.08,1835.08,1835.08,1835.08,690],["2015-07-01",1822.93,1883.69,1822.93,1859.38,5150],["2015-07-02",1822.93,1883.69,1822.93,1883.69,840],["2015-07-03",1883.69,1883.69,1822.93,1822.93,1050],["2015-07-06",1871.54,1871.54,1822.93,1847.23,520],["2015-07-07",1944.45,1944.45,1847.23,1847.23,30],["2015-07-08",1883.69,1883.69,1835.08,1835.08,1710],["2015-07-09",1822.93,1835.08,1822.93,1835.08,420],["2015-07-10",1774.31,1847.23,1774.31,1822.93,910],["2015-07-13",1822.93,1822.93,1822.93,1822.93,50],["2015-07-14",1871.54,1871.54,1822.93,1822.93,1400],["2015-07-15",1883.69,1883.69,1883.69,1883.69,310],["2015-07-16",1871.54,1871.54,1822.93,1871.54,660],["2015-07-17",1871.54,1871.54,1871.54,1871.54,0],["2015-07-20",1883.69,1883.69,1871.54,1871.54,300],["2015-07-21",1835.08,1835.08,1835.08,1835.08,10],["2015-07-22",1871.54,1871.54,1847.23,1871.54,2680],["2015-07-23",1895.84,1895.84,1895.84,1895.84,1500],["2015-07-24",1968.76,1968.76,1871.54,1883.69,1090],["2015-07-27",1956.61,1956.61,1835.08,1835.08,210],["2015-07-28",1835.08,1883.69,1835.08,1883.69,130],["2015-07-29",1883.69,1895.84,1883.69,1883.69,1720],["2015-07-30",1956.61,1956.61,1883.69,1883.69,2010],["2015-07-31",1883.69,1968.76,1871.54,1883.69,6630],["2015-08-03",1883.69,1932.3,1883.69,1932.3,1010],["2015-08-04",1956.61,1968.76,1956.61,1956.61,21010],["2015-08-05",2017.37,2017.37,1956.61,1956.61,2540],["2015-08-06",2053.83,2090.29,2041.68,2090.29,14710],["2015-08-07",2187.51,2187.51,2175.36,2175.36,4010],["2015-08-10",2175.36,2175.36,2065.98,2065.98,810],["2015-08-11",2065.98,2065.98,2005.22,2005.22,410],["2015-08-12",1956.61,1968.76,1944.45,1968.76,8450],["2015-08-13",2041.68,2102.44,2041.68,2078.14,10710],["2015-08-14",2065.98,2065.98,2065.98,2065.98,1000],["2015-08-17",2041.68,2053.83,2041.68,2053.83,2900],["2015-08-18",2029.52,2029.52,2029.52,2029.52,3300],["2015-08-19",2005.22,2005.22,2005.22,2005.22,1000],["2015-08-20",2005.22,2005.22,1980.91,1980.91,2530],["2015-08-21",2065.98,2065.98,1980.91,2041.68,2620],["2015-08-24",2065.98,2065.98,1968.76,2029.52,7070],["2015-08-25",2041.68,2041.68,1944.45,2029.52,5250],["2015-08-26",2065.98,2065.98,1956.61,2053.83,1020],["2015-08-27",2005.22,2065.98,2005.22,2065.98,20],["2015-08-28",2065.98,2065.98,2065.98,2065.98,100],["2015-08-31",2126.75,2126.75,2065.98,2065.98,60],["2015-09-01",2065.98,2065.98,2065.98,2065.98,0],["2015-09-03",1980.91,1980.91,1980.91,1980.91,1400],["2015-09-04",2065.98,2065.98,2065.98,2065.98,10],["2015-09-07",2065.98,2065.98,2065.98,2065.98,0],["2015-09-08",2065.98,2065.98,2065.98,2065.98,0],["2015-09-09",2065.98,2065.98,2065.98,2065.98,0],["2015-09-10",2053.83,2053.83,2053.83,2053.83,50],["2015-09-11",2041.68,2065.98,2041.68,2065.98,1970],["2015-09-14",2065.98,2114.59,2065.98,2114.59,610],["2015-09-15",2114.59,2114.59,2065.98,2078.14,14380],["2015-09-16",2078.14,2078.14,2078.14,2078.14,2380],["2015-09-17",2078.14,2078.14,2078.14,2078.14,1100],["2015-09-18",2078.14,2090.29,2078.14,2090.29,5690],["2015-09-21",2102.44,2114.59,2102.44,2114.59,2440],["2015-09-22",2175.36,2175.36,2151.05,2163.21,1130],["2015-09-23",2163.21,2211.82,2151.05,2151.05,3810],["2015-09-24",2248.28,2248.28,2236.12,2236.12,510],["2015-09-25",2260.43,2260.43,2175.36,2248.28,220],["2015-09-28",2114.59,2248.28,2102.44,2102.44,2400],["2015-09-29",2187.51,2187.51,1993.07,2187.51,1140],["2015-09-30",2236.12,2236.12,2078.14,2102.44,3120],["2015-10-01",2114.59,2114.59,2114.59,2114.59,500],["2015-10-02",2211.82,2211.82,2102.44,2163.21,50],["2015-10-05",2211.82,2211.82,2090.29,2187.51,30],["2015-10-06",2102.44,2199.66,2102.44,2114.59,160],["2015-10-07",2187.51,2187.51,2065.98,2187.51,30],["2015-10-08",2223.97,2223.97,2138.9,2175.36,4500],["2015-10-09",2187.51,2199.66,2151.05,2151.05,2400],["2015-10-12",2199.66,2199.66,2199.66,2199.66,10],["2015-10-13",2199.66,2199.66,2138.9,2187.51,3470],["2015-10-14",2223.97,2223.97,2175.36,2199.66,5930],["2015-10-15",2223.97,2223.97,2175.36,2223.97,12390],["2015-10-16",2211.82,2272.58,2211.82,2248.28,1350],["2015-10-19",2333.35,2394.11,2321.19,2394.11,5680],["2015-10-20",2394.11,2527.79,2394.11,2503.49,12930],["2015-10-21",2503.49,2612.86,2333.35,2515.64,1750],["2015-10-22",2527.79,2527.79,2430.57,2515.64,10020],["2015-10-23",2515.64,2515.64,2418.42,2467.03,1920],["2015-10-26",2515.64,2515.64,2430.57,2454.87,4110],["2015-10-27",2454.87,2612.86,2454.87,2576.4,36770],["2015-10-28",2673.63,2673.63,2564.25,2612.86,14800],["2015-10-29",2612.86,2649.32,2552.1,2649.32,10080],["2015-10-30",2649.32,2673.63,2588.56,2673.63,10130],["2015-11-02",2491.04,2738.84,2491.04,2673.63,5010],["2015-11-03",2608.41,2738.84,2595.37,2673.63,2590],["2015-11-04",2608.41,2738.84,2608.41,2738.84,4640],["2015-11-05",2738.84,2738.84,2686.67,2686.67,1910],["2015-11-06",2673.63,2673.63,2608.41,2608.41,3990],["2015-11-09",2712.75,2725.79,2660.58,2660.58,70],["2015-11-10",2660.58,2660.58,2569.29,2569.29,1060],["2015-11-11",2582.33,2725.79,2569.29,2569.29,5640],["2015-11-12",2569.29,2660.58,2543.2,2660.58,4340],["2015-11-13",2517.12,2712.75,2517.12,2595.37,1590],["2015-11-16",2699.71,2699.71,2608.41,2673.63,1190],["2015-11-17",2699.71,2817.09,2673.63,2673.63,10750],["2015-11-18",2777.96,2777.96,2686.67,2725.79,1440],["2015-11-19",2777.96,2777.96,2738.84,2738.84,9560],["2015-11-20",2699.71,2804.05,2699.71,2791.0,13960],["2015-11-23",2869.26,2973.59,2738.84,2751.88,14280],["2015-11-24",2751.88,2791.0,2738.84,2738.84,16470],["2015-11-25",2738.84,2804.05,2738.84,2791.0,10190],["2015-11-26",2869.26,2869.26,2738.84,2738.84,390],["2015-11-27",2817.09,2817.09,2738.84,2738.84,7490],["2015-11-30",2804.05,2869.26,2738.84,2738.84,9430],["2015-12-01",2738.84,2869.26,2738.84,2777.96,35450],["2015-12-02",2777.96,2934.47,2777.96,2856.21,13260],["2015-12-03",2999.68,3012.72,2973.59,3012.72,4750],["2015-12-04",3051.85,3064.89,2908.38,2908.38,9220],["2015-12-07",2947.51,2947.51,2908.38,2947.51,1300],["2015-12-08",2882.3,2999.68,2882.3,2999.68,6010],["2015-12-09",2999.68,2999.68,2882.3,2947.51,4550],["2015-12-10",2999.68,2999.68,2895.34,2895.34,630],["2015-12-11",2869.26,3090.97,2869.26,3051.85,1590],["2015-12-14",2882.3,3064.89,2882.3,3051.85,2820],["2015-12-15",3064.89,3064.89,3025.76,3025.76,3220],["2015-12-16",2999.68,3117.06,2999.68,2999.68,5460],["2015-12-17",3064.89,3064.89,2999.68,3064.89,2490],["2015-12-18",3064.89,3064.89,3064.89,3064.89,0],["2015-12-21",3247.48,3247.48,2999.68,3104.01,2670],["2015-12-22",3064.89,3064.89,3064.89,3064.89,1770],["2015-12-23",3104.01,3104.01,2999.68,3064.89,7820],["2015-12-24",3064.89,3130.1,3064.89,3117.06,230],["2015-12-25",3195.31,3260.52,2999.68,3064.89,7290],["2015-12-28",3195.31,3195.31,3195.31,3195.31,10],["2015-12-29",3130.1,3130.1,2999.68,2999.68,4160],["2015-12-30",2999.68,3064.89,2999.68,3064.89,470],["2015-12-31",2999.68,3064.89,2999.68,3064.89,3280],["2016-01-04",3064.89,3064.89,2934.47,2999.68,3200],["2016-01-05",2999.68,2999.68,2999.68,2999.68,6610],["2016-01-06",2999.68,3012.72,2999.68,2999.68,6830],["2016-01-07",2999.68,3064.89,2999.68,3064.89,15170],["2016-01-08",3064.89,3064.89,2999.68,3064.89,4160],["2016-01-11",3025.76,3025.76,2999.68,3012.72,6660],["2016-01-12",2999.68,3064.89,2999.68,3064.89,3510],["2016-01-13",3064.89,3064.89,3064.89,3064.89,0],["2016-01-14",2999.68,3247.48,2999.68,3247.48,3070],["2016-01-15",3195.31,3299.64,3195.31,3247.48,12250],["2016-01-18",3077.93,3273.56,3077.93,3077.93,2180],["2016-01-19",3156.18,3156.18,3038.8,3038.8,620],["2016-01-20",3025.76,3130.1,3025.76,3130.1,540],["2016-01-21",2999.68,3104.01,2999.68,3104.01,7650],["2016-01-22",3012.72,3104.01,2934.47,3104.01,11880],["2016-01-25",2999.68,3104.01,2999.68,2999.68,6980],["2016-01-26",3077.93,3077.93,3077.93,3077.93,30],["2016-01-27",3077.93,3077.93,3077.93,3077.93,0],["2016-01-28",2973.59,2999.68,2934.47,2934.47,15080],["2016-01-29",2947.51,3064.89,2947.51,3064.89,140],["2016-02-01",2869.26,3077.93,2869.26,3077.93,2090],["2016-02-02",2934.47,3064.89,2934.47,2947.51,7360],["2016-02-03",2947.51,2999.68,2947.51,2999.68,100],["2016-02-04",3064.89,3064.89,3064.89,3064.89,10],["2016-02-05",3064.89,3064.89,3064.89,3064.89,0],["2016-02-15",3090.97,3130.1,2999.68,3051.85,4090],["2016-02-16",3051.85,3051.85,3051.85,3051.85,0],["2016-02-17",3064.89,3064.89,3025.76,3025.76,6390],["2016-02-18",2999.68,3051.85,2999.68,3051.85,1560],["2016-02-19",3012.72,3064.89,3012.72,3064.89,920],["2016-02-22",3038.8,3038.8,2999.68,2999.68,10740],["2016-02-23",3051.85,3051.85,2999.68,2999.68,4800],["2016-02-24",2999.68,3064.89,2999.68,3064.89,520],["2016-02-25",2999.68,3064.89,2999.68,3064.89,3710],["2016-02-26",3051.85,3051.85,3051.85,3051.85,10],["2016-02-29",3064.89,3064.89,2999.68,2999.68,3070],["2016-03-01",2999.68,2999.68,2999.68,2999.68,1370],["2016-03-02",2973.59,2973.59,2973.59,2973.59,1510],["2016-03-03",2973.59,2973.59,2973.59,2973.59,5680],["2016-03-04",3064.89,3064.89,2973.59,3025.76,1790],["2016-03-07",2973.59,3090.97,2973.59,2999.68,560],["2016-03-08",2973.59,3051.85,2973.59,3051.85,390],["2016-03-09",3090.97,3130.1,2999.68,2999.68,1870],["2016-03-10",2999.68,3077.93,2999.68,2999.68,3230],["2016-03-11",3025.76,3077.93,3025.76,3038.8,11100],["2016-03-14",3051.85,3195.31,3051.85,3143.14,64530],["2016-03-15",3208.35,3208.35,3090.97,3090.97,1630],["2016-03-16",3090.97,3182.27,3077.93,3182.27,2150],["2016-03-17",3156.18,3156.18,3104.01,3156.18,1310],["2016-03-18",3130.1,3130.1,3117.06,3117.06,10800],["2016-03-21",3104.01,3234.43,3064.89,3234.43,1510],["2016-03-22",3234.43,3234.43,3234.43,3234.43,0],["2016-03-23",3104.01,3104.01,3104.01,3104.01,10],["2016-03-24",3234.43,3234.43,3104.01,3104.01,2660],["2016-03-25",3221.39,3221.39,3221.39,3221.39,10],["2016-03-28",3064.89,3064.89,2999.68,2999.68,1690],["2016-03-29",3130.1,3130.1,3117.06,3130.1,2010],["2016-03-30",3182.27,3182.27,3182.27,3182.27,20],["2016-03-31",3090.97,3117.06,2973.59,2986.63,1530],["2016-04-01",2999.68,3195.31,2999.68,3182.27,3390],["2016-04-04",3038.8,3195.31,3038.8,3195.31,500],["2016-04-05",3195.31,3195.31,3195.31,3195.31,0],["2016-04-06",3038.8,3182.27,3038.8,3182.27,210],["2016-04-07",3182.27,3260.52,3182.27,3260.52,160],["2016-04-08",3104.01,3182.27,3104.01,3143.14,250],["2016-04-11",3104.01,3182.27,3064.89,3182.27,3320],["2016-04-12",3208.35,3208.35,3130.1,3130.1,360],["2016-04-13",3130.1,3169.22,3117.06,3117.06,1660],["2016-04-14",3156.18,3156.18,3156.18,3156.18,10],["2016-04-15",3182.27,3182.27,3064.89,3156.18,720],["2016-04-19",3156.18,3156.18,3130.1,3130.1,600],["2016-04-20",3104.01,3169.22,3104.01,3156.18,7560],["2016-04-21",3182.27,3182.27,3104.01,3130.1,3410],["2016-04-22",3117.06,3130.1,3117.06,3130.1,1400],["2016-04-25",3130.1,3130.1,3130.1,3130.1,16000],["2016-04-26",3260.52,3260.52,3130.1,3169.22,660],["2016-04-27",3182.27,3390.94,3169.22,3377.9,18350],["2016-04-28",3599.61,3599.61,3443.11,3521.36,16520],["2016-04-29",3521.36,3521.36,3417.02,3521.36,550],["2016-05-04",3521.36,3521.36,3469.19,3469.19,10160],["2016-05-05",3443.11,3443.11,3390.94,3417.02,14460],["2016-05-06",3417.02,3482.23,3390.94,3482.23,5210],["2016-05-09",3417.02,3443.11,3403.98,3430.07,3040],["2016-05-10",3351.81,3430.07,3325.73,3325.73,7830],["2016-05-11",3390.94,3521.36,3390.94,3443.11,8870],["2016-05-12",3469.19,3521.36,3469.19,3508.32,23330],["2016-05-13",3534.4,3534.4,3482.23,3482.23,4950],["2016-05-16",3469.19,3534.4,3469.19,3521.36,6740],["2016-05-17",3547.44,3547.44,3469.19,3521.36,2530],["2016-05-18",3521.36,3521.36,3482.23,3508.32,3050],["2016-05-19",3469.19,3495.28,3469.19,3495.28,2030],["2016-05-20",3521.36,3730.03,3508.32,3690.91,50700],["2016-05-23",3821.33,3821.33,3703.95,3782.2,29580],["2016-05-24",3782.2,3782.2,3782.2,3782.2,900],["2016-05-25",3782.2,3782.2,3664.82,3716.99,6720],["2016-05-26",3677.86,3716.99,3664.82,3664.82,14810],["2016-05-27",3664.82,3769.16,3638.74,3664.82,5850],["2016-05-30",3690.91,3690.91,3651.78,3651.78,2760],["2016-05-31",3586.57,3651.78,3586.57,3651.78,8640],["2016-06-01",3638.74,3651.78,3599.61,3625.7,3450],["2016-06-02",3716.99,3756.12,3638.74,3743.08,12530],["2016-06-03",3625.7,3625.7,3625.7,3625.7,1170],["2016-06-06",3625.7,3730.03,3625.7,3651.78,3260],["2016-06-07",3651.78,3716.99,3638.74,3716.99,3410],["2016-06-08",3664.82,3664.82,3625.7,3625.7,5290],["2016-06-09",3534.4,3677.86,3534.4,3625.7,7460],["2016-06-10",3625.7,3677.86,3625.7,3677.86,650],["2016-06-13",3625.7,3716.99,3625.7,3716.99,3510],["2016-06-14",3612.65,3703.95,3599.61,3651.78,5160],["2016-06-15",3651.78,3651.78,3651.78,3651.78,9670],["2016-06-16",3664.82,3703.95,3664.82,3690.91,7850],["2016-06-17",3664.82,3938.71,3664.82,3834.37,25340],["2016-06-20",3912.62,3912.62,3847.41,3847.41,28630],["2016-06-21",3912.62,3912.62,3873.5,3899.58,4060],["2016-06-22",3873.5,3912.62,3847.41,3912.62,34510],["2016-06-23",3925.66,4095.21,3925.66,4016.96,9910],["2016-06-24",4030.0,4108.25,4003.92,4043.04,30420],["2016-06-27",4030.0,4160.42,3938.71,4147.38,12220],["2016-06-28",4147.38,4147.38,4043.04,4056.08,4010],["2016-06-29",4108.25,4329.97,4108.25,4303.88,19540],["2016-06-30",4303.88,4434.3,4303.88,4382.14,7150],["2016-07-01",4382.14,4538.64,4382.14,4421.26,8170],["2016-07-04",4499.52,4721.23,4499.52,4721.23,14200],["2016-07-05",5021.2,5047.28,4955.99,5021.2,45780],["2016-07-06",5190.75,5190.75,4955.99,5021.2,24920],["2016-07-07",5086.41,5086.41,4955.99,5008.16,14280],["2016-07-08",4929.9,4929.9,4760.36,4825.57,9190],["2016-07-11",4799.48,5021.2,4499.52,4499.52,10690],["2016-07-12",4199.55,4434.3,4186.51,4329.97,28010],["2016-07-13",4329.97,4629.94,4329.97,4512.56,29460],["2016-07-14",4799.48,4799.48,4512.56,4512.56,14420],["2016-07-15",4564.73,4682.1,4303.88,4512.56,7880],["2016-07-18",4512.56,4682.1,4512.56,4564.73,4960],["2016-07-19",4682.1,4695.15,4577.77,4603.85,5850],["2016-07-20",4629.94,4656.02,4603.85,4656.02,15000],["2016-07-21",4642.98,4760.36,4642.98,4747.31,6440],["2016-07-22",4747.31,4747.31,4642.98,4734.27,18650],["2016-07-25",4695.15,4760.36,4629.94,4760.36,2830],["2016-07-26",4656.02,4825.57,4656.02,4747.31,6520],["2016-07-27",4747.31,4955.99,4747.31,4942.95,15710],["2016-07-28",4942.95,4942.95,4890.78,4890.78,2980],["2016-07-29",5008.16,5008.16,4903.82,4942.95,18960],["2016-08-01",4942.95,5034.24,4942.95,4955.99,1090],["2016-08-02",4955.99,4955.99,4942.95,4942.95,470],["2016-08-03",4942.95,4942.95,4942.95,4942.95,0],["2016-08-04",4721.23,4812.53,4708.19,4812.53,5860],["2016-08-05",4669.06,4708.19,4616.89,4616.89,12310],["2016-08-08",4577.77,4838.61,4577.77,4825.57,31290],["2016-08-09",4825.57,4838.61,4760.36,4812.53,6400],["2016-08-10",4942.95,4942.95,4760.36,4825.57,23860],["2016-08-11",4786.44,4942.95,4786.44,4864.69,16230],["2016-08-12",4916.86,4916.86,4825.57,4864.69,710],["2016-08-15",4864.69,4890.78,4851.65,4864.69,13750],["2016-08-16",4838.61,4851.65,4825.57,4825.57,8970],["2016-08-17",4838.61,5151.62,4825.57,5138.58,77110],["2016-08-18",5138.58,5151.62,5021.2,5021.2,34870],["2016-08-19",5021.2,5073.37,5021.2,5047.28,13460],["2016-08-22",5047.28,5386.38,5047.28,5360.29,95500],["2016-08-23",5373.33,5516.8,5334.21,5412.46,23890],["2016-08-24",5412.46,5438.54,5347.25,5438.54,6200],["2016-08-25",5347.25,5412.46,5216.83,5282.04,18910],["2016-08-26",5282.04,5595.05,5282.04,5582.01,68140],["2016-08-29",5582.01,5673.3,5477.67,5477.67,11310],["2016-08-30",5477.67,5712.43,5451.59,5686.34,15620],["2016-08-31",5738.51,5803.72,5634.18,5634.18,116700],["2016-09-01",5438.54,5777.64,5438.54,5738.51,28080],["2016-09-05",5868.93,6051.52,5764.6,6051.52,37990],["2016-09-06",6090.65,6260.2,5999.35,6142.82,34630],["2016-09-07",6181.94,6208.03,6064.56,6064.56,17230],["2016-09-08",6064.56,6325.41,6064.56,6312.36,28160],["2016-09-09",6299.32,6390.62,6260.2,6325.41,14700],["2016-09-12",6325.41,6481.91,6168.9,6168.9,12770],["2016-09-13",6064.56,6129.77,5960.23,5973.27,41420],["2016-09-14",5934.14,6168.9,5934.14,6142.82,15020],["2016-09-15",6064.56,6168.9,6064.56,6103.69,7120],["2016-09-16",6064.56,6325.41,6064.56,6260.2,40970],["2016-09-19",6390.62,6390.62,6260.2,6286.28,21600],["2016-09-20",6351.49,6351.49,6155.86,6155.86,10660],["2016-09-21",6234.11,6234.11,6129.77,6155.86,15050],["2016-09-22",6155.86,6338.45,6155.86,6312.36,24570],["2016-09-23",6312.36,6351.49,6194.98,6286.28,8210],["2016-09-26",6286.28,6455.83,6286.28,6442.78,28120],["2016-09-27",6442.78,6886.21,6442.78,6781.88,33640],["2016-09-28",6781.88,7225.31,6781.88,7199.22,51000],["2016-09-29",7042.72,7420.94,7042.72,7042.72,38510],["2016-09-30",7173.14,7173.14,6925.34,6925.34,12290],["2016-10-03",6925.34,7094.89,6912.3,6938.38,10780],["2016-10-04",6938.38,7107.93,6938.38,7029.68,14180],["2016-10-05",7120.97,7147.06,6912.3,6912.3,4580],["2016-10-06",6951.43,7081.85,6951.43,7081.85,14560],["2016-10-07",7081.85,7107.93,6912.3,7029.68,22310],["2016-10-10",6925.34,7107.93,6899.26,6912.3,9730],["2016-10-11",6912.3,6912.3,6455.83,6912.3,27170],["2016-10-12",6990.55,6990.55,6651.46,6716.67,16890],["2016-10-13",6847.09,6912.3,6781.88,6912.3,6400],["2016-10-14",6977.51,7107.93,6951.43,6964.47,29220],["2016-10-17",7042.72,7042.72,6912.3,6951.43,3230],["2016-10-18",6938.38,6938.38,6847.09,6912.3,8690],["2016-10-19",6912.3,6925.34,6586.25,6781.88,7560],["2016-10-20",6821.0,6834.05,6716.67,6821.0,18720],["2016-10-21",6651.46,6781.88,6651.46,6716.67,5270],["2016-10-24",6612.33,6716.67,6338.45,6521.04,18140],["2016-10-25",6390.62,6390.62,6064.56,6064.56,26920],["2016-10-26",5881.98,5960.23,5660.26,5868.93,51180],["2016-10-27",6234.11,6260.2,5966.75,5999.35,10000],["2016-10-28",5999.35,6090.65,5999.35,6077.61,6070],["2016-10-31",6077.61,6077.61,5868.93,5960.23,19270],["2016-11-01",5803.72,5868.93,5582.01,5738.51,31390],["2016-11-02",5738.51,5960.23,5738.51,5934.14,36510],["2016-11-03",5868.93,5999.35,5699.39,5803.72,69230],["2016-11-04",5868.93,5934.14,5777.64,5895.02,2230],["2016-11-07",5934.14,6168.9,5908.06,6064.56,11940],["2016-11-08",6123.25,6194.98,6064.56,6129.77,63330],["2016-11-09",6181.94,6181.94,5816.76,6064.56,16960],["2016-11-10",6260.2,6260.2,5999.35,6123.25,4170],["2016-11-11",6012.4,6129.77,5764.6,5764.6,35600],["2016-11-14",5764.6,5934.14,5738.51,5934.14,8200],["2016-11-15",5751.55,5934.14,5751.55,5934.14,6940],["2016-11-16",5934.14,5999.35,5934.14,5934.14,260],["2016-11-17",5745.03,5914.58,5738.51,5914.58,960],["2016-11-18",5764.6,5868.93,5764.6,5868.93,140],["2016-11-21",5868.93,5868.93,5810.24,5842.85,8750],["2016-11-22",5923.81,6045.26,5667.43,5667.43,10030],["2016-11-23",5802.37,5815.86,5613.45,5613.45,2820],["2016-11-24",5991.28,5991.28,5411.04,5599.96,4910],["2016-11-25",5532.49,5802.37,5303.09,5593.21,10180],["2016-11-28",5667.43,5667.43,5667.43,5667.43,60],["2016-11-29",5667.43,5667.43,5276.11,5276.11,6690],["2016-11-30",5127.67,5465.02,4911.77,5006.23,122430],["2016-12-01",5006.23,5127.67,4925.27,4952.25,10300],["2016-12-02",4911.77,5060.2,4830.81,5046.71,6190],["2016-12-05",5127.67,5127.67,4992.73,5019.72,19290],["2016-12-06",4925.27,4965.75,4857.8,4857.8,2840],["2016-12-07",4857.8,5039.96,4857.8,4992.73,5740],["2016-12-08",5060.2,5060.2,4992.73,5033.22,1490],["2016-12-09",5019.72,5019.72,4871.29,4952.25,13700],["2016-12-12",5012.98,5012.98,4722.86,4925.27,7730],["2016-12-13",4985.99,4985.99,4581.17,4581.17,74390],["2016-12-14",4851.05,4851.05,4318.04,4709.36,21130],["2016-12-15",4709.36,4844.3,4709.36,4722.86,6400],["2016-12-16",4709.36,4837.56,4587.92,4722.86,3190],["2016-12-19",4837.56,4837.56,4587.92,4722.86,14700],["2016-12-20",4851.05,4851.05,4587.92,4587.92,6710],["2016-12-21",4716.11,4716.11,4520.45,4716.11,90],["2016-12-22",4729.6,4749.84,4560.93,4560.93,11860],["2016-12-23",4655.39,4655.39,4560.93,4648.64,3540],["2016-12-26",4655.39,4655.39,4560.93,4655.39,30],["2016-12-27",4783.58,4790.33,4533.94,4533.94,1830],["2016-12-28",4655.39,4655.39,4547.44,4648.64,3990],["2016-12-29",4655.39,4925.27,4560.93,4722.86,1050],["2016-12-30",4587.92,4702.62,4560.93,4695.87,2910],["2017-01-03",4830.81,4830.81,4655.39,4722.86,1820],["2017-01-04",4621.65,4857.8,4621.65,4675.63,6380],["2017-01-05",4722.86,4857.8,4655.39,4803.82,590],["2017-01-06",4790.33,4925.27,4790.33,4884.78,7460],["2017-01-09",4884.78,4965.75,4857.8,4911.77,4830],["2017-01-10",4965.75,4979.24,4884.78,4965.75,5300],["2017-01-11",4965.75,5053.46,4857.8,4965.75,7770],["2017-01-12",4965.75,5046.71,4952.25,5046.71,5540],["2017-01-13",5046.71,5195.14,4992.73,5168.16,5400],["2017-01-16",5289.6,5330.08,4992.73,5127.67,11580],["2017-01-17",4871.29,4925.27,4770.09,4770.09,31810],["2017-01-18",4587.92,4857.8,4587.92,4641.89,30610],["2017-01-19",4668.88,4925.27,4668.88,4709.36,13060],["2017-01-20",4830.81,4830.81,4749.84,4830.81,5370],["2017-01-23",4857.8,4925.27,4722.86,4898.28,15170],["2017-01-24",4857.8,4857.8,4709.36,4729.6,14960],["2017-01-25",4857.8,4965.75,4857.8,4965.75,2530],["2017-02-02",4925.27,4959.0,4722.86,4959.0,13990],["2017-02-03",4925.27,4945.51,4722.86,4851.05,11390],["2017-02-06",4857.8,4857.8,4736.35,4803.82,5200],["2017-02-07",4803.82,4898.28,4722.86,4898.28,23210],["2017-02-08",4803.82,4803.82,4749.84,4776.83,1130],["2017-02-09",4803.82,4884.78,4729.6,4884.78,7990],["2017-02-10",4857.8,4857.8,4763.34,4790.33,3580],["2017-02-13",4857.8,4857.8,4763.34,4857.8,6460],["2017-02-14",4857.8,4857.8,4749.84,4810.57,13000],["2017-02-15",4749.84,4817.31,4749.84,4817.31,2030],["2017-02-16",4844.3,4925.27,4844.3,4844.3,11070],["2017-02-17",4925.27,4925.27,4655.39,4695.87,5190],["2017-02-20",4844.3,4844.3,4682.38,4695.87,8790],["2017-02-21",4722.86,4911.77,4722.86,4857.8,6500],["2017-02-22",4857.8,4857.8,4844.3,4857.8,5810],["2017-02-23",4857.8,4857.8,4763.34,4763.34,2540],["2017-02-24",4763.34,4992.73,4763.34,4817.31,25250],["2017-02-27",4898.28,5060.2,4898.28,5019.72,9630],["2017-02-28",5019.72,5093.94,4932.01,5066.95,2210],["2017-03-01",5046.71,5066.95,4925.27,4965.75,10580],["2017-03-02",5039.96,5039.96,4945.51,4979.24,5100],["2017-03-03",4857.8,4992.73,4857.8,4965.75,980],["2017-03-06",4925.27,4965.75,4925.27,4938.76,5180],["2017-03-07",4898.28,4952.25,4857.8,4952.25,5250],["2017-03-08",4992.73,4992.73,4857.8,4925.27,6570],["2017-03-09",4871.29,4911.77,4857.8,4911.77,4990],["2017-03-10",4911.77,4911.77,4857.8,4911.77,4840],["2017-03-13",4911.77,5046.71,4857.8,5046.71,17580],["2017-03-14",5060.2,5087.19,5046.71,5046.71,6250],["2017-03-15",4925.27,5046.71,4925.27,4925.27,2930],["2017-03-16",5060.2,5060.2,4884.78,4992.73,2130],["2017-03-17",4992.73,4992.73,4857.8,4952.25,3710],["2017-03-20",5060.2,5060.2,4857.8,4992.73,9020],["2017-03-21",4925.27,4979.24,4857.8,4857.8,5960],["2017-03-22",4925.27,4925.27,4857.8,4925.27,12550],["2017-03-23",4905.02,4925.27,4857.8,4925.27,5250],["2017-03-24",5019.72,5019.72,4864.54,4898.28,9120],["2017-03-27",5046.71,5046.71,5046.71,5046.71,10],["2017-03-28",4992.73,5262.61,4992.73,5060.2,2980],["2017-03-29",5046.71,5046.71,4857.8,5019.72,2170],["2017-03-30",5060.76,5060.76,5060.76,5060.76,30],["2017-03-31",4951.33,5047.08,4951.33,5047.08,3470],["2017-04-03",5026.56,5053.92,4896.62,5053.92,7330],["2017-04-04",5033.4,5047.08,4923.98,5033.4,6080],["2017-04-05",5047.08,5047.08,4923.98,4923.98,11490],["2017-04-07",5060.76,5060.76,5060.76,5060.76,40],["2017-04-10",5060.76,5060.76,4923.98,4923.98,970],["2017-04-11",4923.98,5026.56,4923.98,5026.56,9980],["2017-04-12",5053.92,5053.92,5053.92,5053.92,10],["2017-04-13",4923.98,5040.24,4923.98,4985.53,8420],["2017-04-14",4923.98,5053.92,4923.98,4992.37,2240],["2017-04-17",5053.92,5053.92,4923.98,4992.37,6430],["2017-04-18",4992.37,4992.37,4992.37,4992.37,0],["2017-04-19",4992.37,4992.37,4923.98,4992.37,9710],["2017-04-20",4923.98,4992.37,4923.98,4965.01,2920],["2017-04-21",4677.78,4992.37,4677.78,4992.37,9480],["2017-04-24",4923.98,5006.04,4923.98,4992.37,1700],["2017-04-25",4923.98,4978.69,4923.98,4978.69,550],["2017-04-26",4978.69,5060.76,4978.69,5006.04,5950],["2017-04-27",5006.04,5006.04,5006.04,5006.04,2100],["2017-04-28",4787.2,5060.76,4787.2,5060.76,1100],["2017-05-03",4992.37,5060.76,4923.98,5060.76,13750],["2017-05-04",5047.08,5047.08,4965.01,4978.69,1860],["2017-05-05",5060.76,5060.76,4965.01,5047.08,8240],["2017-05-08",5115.47,5115.47,4923.98,5033.4,3980],["2017-05-09",5047.08,5047.08,4965.01,5047.08,1180],["2017-05-10",4923.98,5060.76,4923.98,5033.4,8220],["2017-05-11",5060.76,5060.76,4992.37,5033.4,1220],["2017-05-12",4937.66,5033.4,4937.66,4951.33,940],["2017-05-15",5060.76,5060.76,5060.76,5060.76,10],["2017-05-16",4923.98,5033.4,4923.98,5019.72,3210],["2017-05-17",5047.08,5047.08,4923.98,5019.72,3680],["2017-05-18",5047.08,5047.08,4923.98,5006.04,6550],["2017-05-19",4992.37,4992.37,4923.98,4923.98,2140],["2017-05-22",4992.37,5115.47,4923.98,5019.72,960],["2017-05-23",5060.76,5060.76,4958.17,5019.72,7020],["2017-05-24",5006.04,5033.4,4965.01,5033.4,570],["2017-05-25",5190.69,5190.69,4951.33,5026.56,4490],["2017-05-26",4923.98,5060.76,4718.81,5047.08,11240],["2017-05-29",5060.76,5395.86,5060.76,5395.86,23950],["2017-05-30",5471.09,5744.64,5471.09,5730.96,16290],["2017-05-31",5867.74,5867.74,5717.29,5813.03,5120],["2017-06-01",5840.39,5840.39,5471.09,5607.86,9780],["2017-06-02",5717.29,5717.29,5539.48,5607.86,1680],["2017-06-05",5744.64,5744.64,5607.86,5607.86,3920],["2017-06-06",5580.51,5607.86,5471.09,5607.86,10580],["2017-06-07",5676.25,5676.25,5525.8,5594.19,3470],["2017-06-08",5539.48,5607.86,5512.12,5566.83,15150],["2017-06-09",5607.86,5840.39,5607.86,5799.35,24750],["2017-06-12",6154.97,6154.97,5813.03,6086.58,27200],["2017-06-13",6141.3,6141.3,5949.81,6018.2,8040],["2017-06-14",6086.58,6086.58,6045.55,6086.58,3800],["2017-06-15",6141.3,6141.3,6018.2,6113.94,1840],["2017-06-16",6113.94,6113.94,6086.58,6086.58,93010],["2017-06-19",6086.58,6086.58,5977.16,6086.58,7430],["2017-06-20",5881.42,6059.23,5881.42,5963.48,8980],["2017-06-21",5963.48,5963.48,5949.81,5963.48,4910],["2017-06-22",6072.91,6072.91,5867.74,5867.74,5070],["2017-06-23",5881.42,5990.84,5867.74,5936.13,13040],["2017-06-26",6059.23,6059.23,5840.39,6004.52,5320],["2017-06-27",5990.84,5990.84,5826.71,5881.42,11980],["2017-06-28",5895.1,5990.84,5895.1,5990.84,3860],["2017-06-29",5990.84,5990.84,5881.42,5990.84,6830],["2017-06-30",5990.84,6018.2,5990.84,6018.2,7420],["2017-07-03",6004.52,6004.52,5881.42,5990.84,8350],["2017-07-04",5908.77,5990.84,5881.42,5990.84,14770],["2017-07-05",6018.2,6059.23,6018.2,6059.23,1120],["2017-07-06",6052.39,6052.39,6031.87,6031.87,1810],["2017-07-07",6059.23,6072.91,5922.45,6059.23,3390],["2017-07-10",6059.23,6059.23,5895.1,6018.2,3070],["2017-07-11",6141.3,6141.3,6031.87,6031.87,4890],["2017-07-12",6072.91,6072.91,6018.2,6018.2,1230],["2017-07-13",6127.62,6127.62,6018.2,6045.55,6120],["2017-07-14",6237.04,6237.04,6113.94,6127.62,1110],["2017-07-17",6223.36,6223.36,6045.55,6045.55,1130],["2017-07-18",6045.55,6209.68,5772.0,6018.2,1700],["2017-07-19",5881.42,6113.94,5744.64,6086.58,6270],["2017-07-20",6086.58,6086.58,5765.16,6045.55,2120],["2017-07-21",6045.55,6428.53,5936.13,6086.58,9730],["2017-07-24",6086.58,6141.3,5881.42,6141.3,3880],["2017-07-25",6086.58,6100.26,6018.2,6100.26,2390],["2017-07-26",6018.2,6059.23,5676.25,5881.42,44160],["2017-07-27",5881.42,5881.42,5881.42,5881.42,10],["2017-07-28",5881.42,6031.87,5676.25,6031.87,1060],["2017-07-31",6004.52,6004.52,6004.52,6004.52,30],["2017-08-01",5744.64,5881.42,5717.29,5881.42,3890],["2017-08-02",5854.06,5854.06,5744.64,5813.03,1240],["2017-08-03",5813.03,5854.06,5730.96,5744.64,2980],["2017-08-04",5772.0,5813.03,5744.64,5744.64,1510],["2017-08-07",5813.03,5813.03,5730.96,5730.96,6270],["2017-08-08",5881.42,5881.42,5744.64,5854.06,1020],["2017-08-09",5881.42,5881.42,5607.86,5607.86,6860],["2017-08-10",5813.03,5813.03,5607.86,5662.58,5790],["2017-08-11",5813.03,5813.03,5607.86,5676.25,6160],["2017-08-14",5813.03,5813.03,5799.35,5799.35,660],["2017-08-15",5744.64,5799.35,5717.29,5772.0,2020],["2017-08-16",5772.0,5772.0,5717.29,5717.29,2010],["2017-08-17",5772.0,5772.0,5484.76,5635.22,3050],["2017-08-18",5744.64,5744.64,5676.25,5676.25,1010],["2017-08-21",5430.05,5772.0,5430.05,5676.25,7860],["2017-08-22",5765.16,5765.16,5676.25,5676.25,1160],["2017-08-23",5676.25,5703.61,5676.25,5676.25,1000],["2017-08-24",5614.7,5669.41,5607.86,5607.86,3300],["2017-08-25",5744.64,5744.64,5477.93,5601.03,32320],["2017-08-28",5601.03,5601.03,5477.93,5580.51,33530],["2017-08-29",5806.19,5806.19,5484.76,5676.25,33090],["2017-08-30",5607.86,5806.19,5566.83,5662.58,5280],["2017-08-31",5772.0,5772.0,5553.15,5580.51,16110],["2017-09-01",5683.09,5689.93,5607.86,5676.25,18960],["2017-09-05",5635.22,5744.64,5635.22,5730.96,37160],["2017-09-06",5744.64,5744.64,5648.9,5648.9,37020],["2017-09-07",5813.03,6018.2,5648.9,5648.9,37370],["2017-09-08",5881.42,5881.42,5881.42,5881.42,33210],["2017-09-11",5908.77,5908.77,5648.9,5689.93,13180],["2017-09-12",5881.42,5881.42,5689.93,5689.93,34750],["2017-09-13",5881.42,5881.42,5689.93,5730.96,29620],["2017-09-14",5813.03,5813.03,5635.22,5813.03,27790],["2017-09-15",5813.03,5813.03,5813.03,5813.03,29000],["2017-09-18",5813.03,5881.42,5676.25,5799.35,5670],["2017-09-19",5799.35,5799.35,5635.22,5744.64,4210],["2017-09-20",5813.03,5813.03,5635.22,5744.64,5900],["2017-09-21",5744.64,5744.64,5347.99,5744.64,3520],["2017-09-22",5737.8,5744.64,5676.25,5676.25,640],["2017-09-25",5744.64,5744.64,5279.6,5607.86,1070],["2017-09-26",5724.12,5724.12,5218.05,5724.12,1790],["2017-09-27",5744.64,5744.64,5334.31,5730.96,1470],["2017-09-28",5730.96,5730.96,5669.41,5676.25,3000],["2017-09-29",5498.44,5601.03,5498.44,5601.03,110],["2017-10-02",5539.48,5676.25,5539.48,5607.86,4750],["2017-10-03",5594.19,5813.03,5594.19,5607.86,2420],["2017-10-04",5676.25,5676.25,5676.25,5676.25,30],["2017-10-05",5648.9,5648.9,5539.48,5635.22,130],["2017-10-06",5730.96,5730.96,5676.25,5676.25,20],["2017-10-09",5607.86,5676.25,5539.48,5676.25,4560],["2017-10-10",5799.35,5799.35,5293.28,5744.64,1520],["2017-10-11",5730.96,5730.96,5607.86,5730.96,1020],["2017-10-12",5730.96,5730.96,5334.31,5689.93,1550],["2017-10-13",5683.09,5683.09,5471.09,5669.41,520],["2017-10-16",5607.86,5607.86,5471.09,5607.86,1910],["2017-10-17",5607.86,5607.86,5272.76,5587.35,6780],["2017-10-18",5471.09,5580.51,5197.53,5580.51,6590],["2017-10-19",5471.09,5539.48,5334.31,5539.48,3650],["2017-10-20",5402.7,5532.64,5402.7,5505.28,1810],["2017-10-23",5402.7,5471.09,5402.7,5450.57,350],["2017-10-24",5361.67,5361.67,5347.99,5347.99,1570],["2017-10-25",5594.19,5594.19,5060.76,5402.7,2030],["2017-10-26",5471.09,5471.09,5334.31,5347.99,880],["2017-10-27",5334.31,5334.31,5265.92,5334.31,1050],["2017-10-30",5197.53,5327.47,4965.01,5183.85,6420],["2017-10-31",5334.31,5334.31,4828.23,5129.14,2110],["2017-11-01",5334.31,5334.31,5170.18,5183.85,6700],["2017-11-02",5327.47,5327.47,5177.02,5183.85,1270],["2017-11-03",5265.92,5306.95,4821.4,4978.69,8410],["2017-11-06",5156.5,5156.5,4828.23,5047.08,4050],["2017-11-07",5115.47,5115.47,4951.33,5019.72,2220],["2017-11-08",5060.76,5101.79,5060.76,5101.79,9940],["2017-11-09",5088.11,5361.67,5047.08,5081.27,390],["2017-11-10",5129.14,5129.14,4787.2,4787.2,1130],["2017-11-13",4787.2,5115.47,4787.2,4869.27,3320],["2017-11-14",5066.29,5066.29,4925.56,4995.92,7440],["2017-11-15",5192.95,5192.95,4665.21,4827.05,2970],["2017-11-16",4798.9,5059.25,4798.9,5010.0,10770],["2017-11-17",4925.56,5002.96,4925.56,4925.56,1120],["2017-11-20",4911.49,4911.49,4587.81,4897.41,2470],["2017-11-21",4911.49,4911.49,4559.66,4897.41,3930],["2017-11-22",4587.81,4862.23,4559.66,4777.79,6190],["2017-11-23",4777.79,4777.79,4447.08,4531.51,7770],["2017-11-24",4461.15,4594.84,4264.13,4503.37,5470],["2017-11-27",4566.7,4622.99,4503.37,4608.92,9520],["2017-11-28",4700.39,4763.72,4644.1,4763.72,8510],["2017-11-29",4967.78,4967.78,4693.35,4925.56,5750],["2017-11-30",5136.65,5207.02,4925.56,5066.29,3330],["2017-12-01",5178.87,5178.87,4855.19,4939.63,4920],["2017-12-04",4939.63,4939.63,4784.83,4784.83,12560],["2017-12-05",4784.83,4791.87,4714.46,4784.83,17160],["2017-12-06",4784.83,4791.87,4454.11,4791.87,2400],["2017-12-07",4791.87,4791.87,4517.44,4784.83,4890],["2017-12-08",4784.83,4791.87,4735.57,4791.87,19080],["2017-12-11",4791.87,4925.56,4742.61,4897.41,4540],["2017-12-12",4925.56,4925.56,4784.83,4784.83,16060],["2017-12-13",5059.25,5059.25,4721.5,4918.52,1030],["2017-12-14",4918.52,4918.52,4784.83,4784.83,2990],["2017-12-15",5066.29,5066.29,4855.19,4855.19,220],["2017-12-18",5066.29,5066.29,4721.5,4721.5,4340],["2017-12-19",4812.98,4812.98,4728.54,4784.83,9810],["2017-12-20",4784.83,4855.19,4770.76,4855.19,7490],["2017-12-21",4918.52,4918.52,4904.45,4904.45,50],["2017-12-22",4651.14,4918.52,4651.14,4918.52,130],["2017-12-25",4714.46,4925.56,4714.46,4918.52,1680],["2017-12-26",4784.83,4855.19,4784.83,4855.19,1060],["2017-12-27",4679.28,4897.41,4679.28,4777.79,180],["2017-12-28",4651.14,4770.76,4651.14,4770.76,880],["2017-12-29",4770.76,4770.76,4770.76,4770.76,30],["2018-01-02",4918.52,4918.52,4714.46,4911.49,990],["2018-01-03",4693.35,4890.38,4693.35,4700.39,5910],["2018-01-04",4425.97,4763.72,4425.97,4763.72,19090],["2018-01-05",5073.33,5073.33,5073.33,5073.33,10],["2018-01-08",5073.33,5073.33,5073.33,5073.33,50],["2018-01-09",4721.5,4805.94,4721.5,4728.54,4150],["2018-01-10",4995.92,4995.92,4855.19,4995.92,70],["2018-01-11",5122.58,5122.58,4686.32,4897.41,1980],["2018-01-12",4925.56,4925.56,4559.66,4714.46,3560],["2018-01-15",4904.45,4904.45,4503.37,4644.1,4350],["2018-01-16",4883.34,4883.34,4397.82,4637.06,4960],["2018-01-17",4784.83,4834.08,4362.64,4686.32,2590],["2018-01-18",4841.12,4841.12,4376.71,4580.77,14860],["2018-01-19",4531.51,4587.81,4503.37,4587.81,1520],["2018-01-22",4615.95,4848.16,4306.35,4601.88,11780],["2018-01-25",4503.37,4630.03,4503.37,4503.37,10060],["2018-01-26",4503.37,4644.1,4503.37,4630.03,1030],["2018-01-29",4925.56,4925.56,4644.1,4756.68,40620],["2018-01-30",4904.45,4904.45,4834.08,4841.12,590],["2018-01-31",4714.46,4756.68,4714.46,4756.68,310],["2018-02-01",5066.29,5066.29,4644.1,4644.1,20],["2018-02-02",4784.83,4925.56,4784.83,4925.56,70],["2018-02-05",5066.29,5066.29,4580.77,4883.34,54440],["2018-02-06",4995.92,4995.92,4559.66,4904.45,1140],["2018-02-07",4904.45,4904.45,4904.45,4904.45,100],["2018-02-08",5024.07,5024.07,4566.7,4566.7,3910],["2018-02-09",4250.05,4763.72,4250.05,4390.78,4140],["2018-02-12",4644.1,4644.1,4362.64,4644.1,260],["2018-02-13",4763.72,4763.72,4362.64,4622.99,5860],["2018-02-21",4630.03,4630.03,4362.64,4587.81,2150],["2018-02-22",4615.95,4615.95,4433.0,4475.22,2680],["2018-02-23",4644.1,4644.1,4461.15,4461.15,3990],["2018-02-26",4587.81,4587.81,4362.64,4468.19,980],["2018-02-27",4376.71,4433.0,4376.71,4390.78,9700],["2018-02-28",4390.78,4433.0,4362.64,4404.86,2930],["2018-03-01",4362.64,4362.64,4362.64,4362.64,380],["2018-03-02",4362.64,4362.64,4348.57,4362.64,3990],["2018-03-05",4362.64,4362.64,4362.64,4362.64,13100],["2018-03-06",4637.06,4637.06,4369.67,4496.33,2940],["2018-03-07",4496.33,4805.94,4496.33,4566.7,3640],["2018-03-08",4883.34,4883.34,4503.37,4573.73,1670],["2018-03-09",4841.12,4841.12,4503.37,4573.73,5730],["2018-03-12",4573.73,4756.68,4573.73,4756.68,1870],["2018-03-13",4995.92,4995.92,4756.68,4756.68,450],["2018-03-14",4714.46,4784.83,4714.46,4784.83,170],["2018-03-15",4812.98,4812.98,4714.46,4812.98,110],["2018-03-16",4812.98,4812.98,4784.83,4784.83,4410],["2018-03-19",4798.9,4798.9,4468.19,4784.83,3400],["2018-03-20",4841.12,4841.12,4841.12,4841.12,10],["2018-03-21",4925.56,5178.87,4925.56,5178.87,3520],["2018-03-22",5481.44,5537.74,4855.19,5474.41,14790],["2018-03-23",5530.7,5537.74,5108.51,5474.41,23850],["2018-03-26",5502.55,5502.55,5108.51,5347.75,530],["2018-03-27",5389.97,5389.97,4974.82,5347.75,2070],["2018-03-28",4974.82,5277.39,4974.82,5263.31,800],["2018-03-29",4897.41,5207.02,4897.41,5207.02,20],["2018-03-30",5347.75,5347.75,5347.75,5347.75,50],["2018-04-02",4981.85,4981.85,4974.82,4974.82,2680],["2018-04-03",5195.26,5195.26,4996.86,4996.86,1160],["2018-04-04",4871.94,4996.86,4864.59,4996.86,1190],["2018-04-05",4996.86,4996.86,4908.68,4908.68,3600],["2018-04-06",4923.38,4996.86,4710.28,4996.86,2080],["2018-04-09",4996.86,4996.86,4996.86,4996.86,0],["2018-04-10",4717.62,4982.16,4702.93,4702.93,480],["2018-04-11",4945.42,4945.42,4636.79,4864.59,510],["2018-04-12",4923.38,5187.92,4849.89,4849.89,5060],["2018-04-13",4555.96,4555.96,4555.96,4555.96,90],["2018-04-16",4864.59,4864.59,4555.96,4555.96,670],["2018-04-17",4820.5,4820.5,4570.66,4680.88,900],["2018-04-18",4798.46,4820.5,4629.44,4702.93,1270],["2018-04-19",4629.44,4754.37,4629.44,4702.93,1660],["2018-04-20",4849.89,4871.94,4629.44,4798.46,380],["2018-04-23",4908.68,4982.16,4467.78,4879.29,330],["2018-04-24",4996.86,5129.13,4864.59,5040.95,4240],["2018-04-26",4996.86,5070.34,4996.86,5070.34,40],["2018-04-27",5070.34,5070.34,5070.34,5070.34,0],["2018-05-02",4717.62,4974.82,4717.62,4916.03,300],["2018-05-03",5063.0,5063.0,4996.86,4996.86,310],["2018-05-04",4776.41,4996.86,4732.32,4996.86,1710],["2018-05-07",5063.0,5063.0,5063.0,5063.0,10],["2018-05-08",4710.28,4923.38,4710.28,4923.38,160],["2018-05-09",4982.16,4982.16,4622.1,4967.47,130],["2018-05-10",4644.14,4644.14,4644.14,4644.14,30],["2018-05-11",4629.44,4967.47,4629.44,4967.47,1440],["2018-05-14",4702.93,4938.07,4702.93,4938.07,160170],["2018-05-15",4996.86,4996.86,4996.86,4996.86,20],["2018-05-16",4996.86,4996.86,4996.86,4996.86,0],["2018-05-17",4666.19,4930.73,4651.49,4930.73,2500],["2018-05-18",4930.73,4930.73,4930.73,4930.73,0],["2018-05-21",4592.7,4967.47,4592.7,4923.38,70],["2018-05-22",4585.35,4739.67,4585.35,4724.97,110],["2018-05-23",4754.37,4754.37,4695.58,4702.93,160],["2018-05-24",4761.71,4849.89,4761.71,4849.89,70],["2018-05-25",4533.92,4717.62,4511.87,4717.62,570],["2018-05-28",4732.32,4732.32,4732.32,4732.32,100],["2018-05-29",4702.93,4849.89,4702.93,4710.28,240],["2018-05-30",4717.62,4717.62,4717.62,4717.62,40],["2018-05-31",4761.71,4849.89,4453.08,4453.08,140],["2018-06-01",4688.23,4688.23,4350.21,4526.57,440],["2018-06-04",4688.23,4688.23,4688.23,4688.23,10],["2018-06-05",4702.93,4702.93,4702.93,4702.93,10],["2018-06-06",4644.14,4644.14,4408.99,4408.99,30],["2018-06-07",4467.78,4570.66,4467.78,4570.66,190],["2018-06-08",4600.05,4813.15,4600.05,4813.15,130],["2018-06-11",4820.5,4916.03,4776.41,4776.41,290],["2018-06-12",4445.74,4732.32,4445.74,4732.32,1230],["2018-06-13",4401.65,4695.58,4401.65,4695.58,800],["2018-06-14",4695.58,4695.58,4695.58,4695.58,0],["2018-06-15",4372.25,4408.99,4372.25,4372.25,820],["2018-06-18",4497.17,4673.53,4497.17,4541.26,1040],["2018-06-19",4247.33,4644.14,4247.33,4644.14,410],["2018-06-20",4702.93,4776.41,4702.93,4776.41,20],["2018-06-21",4445.74,4702.93,4445.74,4702.93,110],["2018-06-22",4702.93,4702.93,4702.93,4702.93,30],["2018-06-25",4379.6,4555.96,4379.6,4555.96,1990],["2018-06-26",4438.39,4438.39,4379.6,4379.6,690],["2018-06-27",4533.92,4555.96,4408.99,4453.08,530],["2018-06-28",4453.08,4453.08,4453.08,4453.08,0],["2018-06-29",4408.99,4548.61,4408.99,4475.13,660],["2018-07-02",4607.4,4607.4,4607.4,4607.4,30],["2018-07-03",4408.99,4408.99,4379.6,4379.6,3020],["2018-07-04",4475.13,4475.13,4475.13,4475.13,20],["2018-07-05",4188.54,4526.57,4188.54,4526.57,1010],["2018-07-06",4695.58,4695.58,4210.59,4482.48,2070],["2018-07-09",4482.48,4497.17,4482.48,4497.17,520],["2018-07-10",4805.8,4805.8,4541.26,4688.23,800],["2018-07-11",4408.99,4408.99,4408.99,4408.99,30],["2018-07-12",4695.58,4695.58,4695.58,4695.58,10],["2018-07-13",4702.93,4702.93,4702.93,4702.93,10],["2018-07-16",4893.98,4893.98,4702.93,4849.89,2600],["2018-07-17",4923.38,4923.38,4923.38,4923.38,10],["2018-07-18",4923.38,4923.38,4923.38,4923.38,10],["2018-07-19",4923.38,4923.38,4923.38,4923.38,0],["2018-07-20",4923.38,4923.38,4923.38,4923.38,0],["2018-07-23",4585.35,4835.2,4585.35,4702.93,1460],["2018-07-24",4702.93,4835.2,4702.93,4835.2,30],["2018-07-25",4585.35,4908.68,4585.35,4908.68,360],["2018-07-26",4908.68,4974.82,4570.66,4805.8,160],["2018-07-27",4849.89,4996.86,4849.89,4996.86,50],["2018-07-30",5121.78,5121.78,5121.78,5121.78,10],["2018-07-31",5121.78,5121.78,5121.78,5121.78,0],["2018-08-01",4996.86,5143.83,4769.06,5070.34,410],["2018-08-02",4717.62,4996.86,4717.62,4996.86,200],["2018-08-03",5217.31,5217.31,5217.31,5217.31,30],["2018-08-06",5217.31,5217.31,5217.31,5217.31,0],["2018-08-07",4857.24,4857.24,4857.24,4857.24,10],["2018-08-08",4923.38,4923.38,4519.22,4519.22,120],["2018-08-09",4798.46,4835.2,4408.99,4555.96,2570],["2018-08-10",4776.41,4776.41,4335.51,4555.96,3070],["2018-08-13",4695.58,4695.58,4482.48,4482.48,420],["2018-08-14",4769.06,4769.06,4408.99,4519.22,180],["2018-08-15",4519.22,4519.22,4519.22,4519.22,0],["2018-08-16",4408.99,4511.87,4408.99,4511.87,460],["2018-08-17",4511.87,4511.87,4262.03,4262.03,290],["2018-08-20",4276.72,4555.96,4262.03,4555.96,440],["2018-08-21",4629.44,4629.44,4629.44,4629.44,10],["2018-08-22",4350.21,4350.21,4350.21,4350.21,40],["2018-08-23",4555.96,4555.96,4555.96,4555.96,10],["2018-08-24",4262.03,4541.26,4262.03,4541.26,4510],["2018-08-27",4232.63,4555.96,4232.63,4555.96,20],["2018-08-28",4555.96,4555.96,4555.96,4555.96,0],["2018-08-29",4555.96,4555.96,4555.96,4555.96,0],["2018-08-30",4247.33,4408.99,4247.33,4408.99,1050],["2018-08-31",4548.61,4548.61,4548.61,4548.61,40],["2018-09-04",4548.61,4548.61,4548.61,4548.61,20],["2018-09-05",4548.61,4548.61,4548.61,4548.61,20],["2018-09-06",4284.07,4408.99,4284.07,4408.99,60],["2018-09-07",4408.99,4408.99,4408.99,4408.99,30],["2018-09-10",4408.99,4408.99,4408.99,4408.99,0],["2018-09-11",4144.45,4717.62,4144.45,4717.62,1100],["2018-09-12",4394.3,4497.17,4394.3,4408.99,1080],["2018-09-13",4717.62,4717.62,4394.3,4482.48,330],["2018-09-14",4291.42,4386.95,4262.03,4291.42,1180],["2018-09-17",4408.99,4408.99,4262.03,4408.99,230],["2018-09-18",4408.99,4408.99,4408.99,4408.99,70],["2018-09-19",4401.65,4408.99,4401.65,4408.99,100],["2018-09-20",4408.99,4408.99,4408.99,4408.99,90],["2018-09-21",4555.96,4717.62,4115.06,4262.03,2380],["2018-09-24",4408.99,4526.57,4262.03,4526.57,1720],["2018-09-25",4702.93,4702.93,4262.03,4526.57,3680],["2018-09-26",4644.14,4702.93,4644.14,4702.93,20],["2018-09-27",4408.99,4482.48,4379.6,4379.6,1560],["2018-09-28",4482.48,4526.57,4262.03,4482.48,1700],["2018-10-01",4555.96,4555.96,4526.57,4526.57,90],["2018-10-02",4232.63,4482.48,4217.94,4408.99,2520],["2018-10-03",4526.57,4526.57,4144.45,4379.6,1320],["2018-10-04",4144.45,4144.45,4144.45,4144.45,10],["2018-10-05",4262.03,4262.03,4115.06,4254.68,2440],["2018-10-08",4262.03,4262.03,4115.06,4254.68,3460],["2018-10-09",4232.63,4262.03,4188.54,4262.03,2010],["2018-10-10",4262.03,4335.51,4262.03,4335.51,5340],["2018-10-11",4335.51,4335.51,4115.06,4254.68,8930],["2018-10-12",4247.33,4335.51,4247.33,4335.51,1220],["2018-10-15",4262.03,4379.6,4262.03,4364.9,350],["2018-10-16",4364.9,4364.9,4364.9,4364.9,50],["2018-10-17",4408.99,4408.99,4408.99,4408.99,10],["2018-10-18",4555.96,4555.96,4555.96,4555.96,10],["2018-10-19",4555.96,4555.96,4555.96,4555.96,0],["2018-10-22",4871.94,4871.94,4555.96,4555.96,20],["2018-10-23",4555.96,4555.96,4555.96,4555.96,0],["2018-10-24",4269.38,4408.99,4262.03,4335.51,570],["2018-10-25",4335.51,4335.51,4262.03,4313.47,790],["2018-10-26",4034.23,4262.03,4026.88,4262.03,510],["2018-10-29",4342.86,4555.96,4335.51,4408.99,1540],["2018-10-30",4555.96,4555.96,4555.96,4555.96,10],["2018-10-31",4555.96,4702.93,4555.96,4702.93,130],["2018-11-01",4702.93,4842.55,4702.93,4842.55,70],["2018-11-02",4849.89,4849.89,4776.41,4776.41,30],["2018-11-05",4849.89,4849.89,4555.96,4776.41,320],["2018-11-06",4849.89,4849.89,4555.96,4658.84,240],["2018-11-07",4776.41,4776.41,4776.41,4776.41,30],["2018-11-08",4776.41,4776.41,4776.41,4776.41,0],["2018-11-09",4835.2,4835.2,4835.2,4835.2,110],["2018-11-12",4849.89,4908.68,4849.89,4908.68,40],["2018-11-13",4893.98,4893.98,4893.98,4893.98,10],["2018-11-14",5078.66,5078.66,4616.97,5063.27,550],["2018-11-15",5017.1,5017.1,5017.1,5017.1,10],["2018-11-16",5047.88,5047.88,4770.86,5047.88,390],["2018-11-19",5201.78,5201.78,5047.88,5047.88,40],["2018-11-20",5047.88,5047.88,5047.88,5047.88,0],["2018-11-21",5047.88,5047.88,5047.88,5047.88,30],["2018-11-22",4770.86,4770.86,4770.86,4770.86,20],["2018-11-23",5047.88,5047.88,4647.75,4647.75,20],["2018-11-26",4970.93,4970.93,4924.76,4924.76,150],["2018-11-27",5078.66,5078.66,5078.66,5078.66,30],["2018-11-28",4924.76,4924.76,4924.76,4924.76,360],["2018-11-29",4986.32,5001.71,4770.86,4770.86,2630],["2018-11-30",5078.66,5078.66,4924.76,4924.76,20],["2018-12-03",5001.71,5001.71,4770.86,4770.86,160],["2018-12-04",4832.42,4847.81,4447.68,4770.86,1550],["2018-12-05",4847.81,4847.81,4770.86,4770.86,190],["2018-12-06",4693.92,4770.86,4616.97,4616.97,3260],["2018-12-07",4770.86,4770.86,4401.51,4616.97,3790],["2018-12-10",4847.81,4847.81,4847.81,4847.81,10],["2018-12-11",4863.2,4924.76,4693.92,4693.92,30],["2018-12-12",4924.76,4924.76,4924.76,4924.76,10],["2018-12-13",4863.2,4863.2,4863.2,4863.2,80],["2018-12-14",4863.2,4863.2,4540.02,4540.02,520],["2018-12-17",4832.42,4832.42,4832.42,4832.42,60],["2018-12-18",4924.76,4924.76,4924.76,4924.76,10],["2018-12-19",4924.76,4924.76,4924.76,4924.76,0],["2018-12-20",4955.54,5001.71,4955.54,5001.71,20],["2018-12-21",5078.66,5078.66,5078.66,5078.66,10],["2018-12-24",5155.61,5155.61,4970.93,4970.93,20],["2018-12-25",4970.93,4970.93,4970.93,4970.93,0],["2018-12-26",4624.66,4924.76,4624.66,4909.37,80],["2018-12-27",5001.71,5001.71,4586.19,4924.76,4460],["2018-12-28",5001.71,5001.71,4847.81,4940.15,120],["2019-01-02",4924.76,5001.71,4601.58,5001.71,60],["2019-01-03",4655.44,4840.12,4655.44,4840.12,300],["2019-01-04",4840.12,4840.12,4840.12,4840.12,20],["2019-01-07",4917.07,4917.07,4917.07,4917.07,10],["2019-01-08",4917.07,4917.07,4917.07,4917.07,0],["2019-01-09",5001.71,5001.71,4578.49,4578.49,20],["2019-01-10",4847.81,4847.81,4263.0,4847.81,1020],["2019-01-11",5001.71,5001.71,5001.71,5001.71,10],["2019-01-14",5001.71,5001.71,5001.71,5001.71,0],["2019-01-15",4655.44,4655.44,4655.44,4655.44,10],["2019-01-16",4609.27,4609.27,4339.95,4339.95,1020],["2019-01-17",4339.95,4540.02,4339.95,4540.02,240],["2019-01-18",4647.75,4647.75,4647.75,4647.75,10],["2019-01-21",4463.07,4616.97,4463.07,4616.97,40],["2019-01-22",4386.12,4540.02,4386.12,4540.02,200],["2019-01-23",4693.92,4693.92,4693.92,4693.92,10],["2019-01-24",4693.92,4693.92,4693.92,4693.92,0],["2019-01-25",4693.92,4924.76,4693.92,4924.76,7880],["2019-01-28",4924.76,5232.56,4909.37,5232.56,8020],["2019-01-29",4924.76,5063.27,4924.76,5063.27,4360],["2019-01-30",5155.61,5401.85,5063.27,5063.27,3650],["2019-01-31",5232.56,5232.56,4709.3,5063.27,7010],["2019-02-01",5155.61,5155.61,5155.61,5155.61,40],["2019-02-11",5155.61,5155.61,5155.61,5155.61,0],["2019-02-12",5232.56,5232.56,5078.66,5078.66,20],["2019-02-13",5140.22,5140.22,5140.22,5140.22,80],["2019-02-14",4801.64,5078.66,4786.25,5070.97,670],["2019-02-15",5070.97,5070.97,5070.97,5070.97,0],["2019-02-18",4770.86,5001.71,4770.86,5001.71,110],["2019-02-19",5309.51,5309.51,4770.86,4770.86,25180],["2019-02-20",5078.66,5078.66,5078.66,5078.66,10],["2019-02-21",4724.69,4924.76,4724.69,4924.76,50],["2019-02-22",4940.15,5001.71,4940.15,5001.71,60],["2019-02-25",4670.83,5078.66,4670.83,5001.71,40],["2019-02-26",5047.88,5078.66,4693.92,5001.71,1950],["2019-02-27",5078.66,5078.66,4693.92,5047.88,320],["2019-02-28",4847.81,5047.88,4847.81,5047.88,90],["2019-03-01",5047.88,5047.88,5047.88,5047.88,20],["2019-03-04",4847.81,5001.71,4770.86,5001.71,31440],["2019-03-05",5024.8,5070.97,4786.25,4786.25,460],["2019-03-06",5024.8,5047.88,5024.8,5047.88,20],["2019-03-07",5078.66,5309.51,4847.81,4893.98,1230],["2019-03-08",5032.49,5047.88,5032.49,5047.88,20],["2019-03-11",5078.66,5078.66,5078.66,5078.66,10],["2019-03-12",5078.66,5078.66,5078.66,5078.66,0],["2019-03-13",5140.22,5232.56,4847.81,4847.81,5810],["2019-03-14",5140.22,5140.22,4847.81,5001.71,640],["2019-03-15",5001.71,5001.71,5001.71,5001.71,20],["2019-03-18",4924.76,5001.71,4924.76,5001.71,20],["2019-03-19",5155.61,5155.61,5017.1,5017.1,900],["2019-03-20",5155.61,5155.61,4786.25,5032.49,2500],["2019-03-21",5140.22,5140.22,5140.22,5140.22,10],["2019-03-22",5219.55,5219.55,5219.55,5219.55,10],["2019-03-25",5140.22,5267.14,4926.05,5076.76,390],["2019-03-26",4870.52,5045.03,4822.92,4965.71,570],["2019-03-27",4965.71,4965.71,4965.71,4965.71,50],["2019-03-28",5013.3,5029.17,4759.46,4941.91,1060],["2019-03-29",4941.91,4941.91,4941.91,4941.91,30],["2019-04-01",5045.03,5045.03,5045.03,5045.03,30],["2019-04-02",4727.73,4727.73,4727.73,4727.73,10],["2019-04-03",4727.73,4933.98,4727.73,4918.11,1080],["2019-04-04",4981.57,5068.83,4981.57,5068.83,70],["2019-04-05",5068.83,5068.83,5068.83,5068.83,20],["2019-04-08",4791.19,4791.19,4791.19,4791.19,20],["2019-04-09",4965.71,4965.71,4910.18,4910.18,20],["2019-04-10",4910.18,4910.18,4910.18,4910.18,0],["2019-04-11",4894.32,4894.32,4894.32,4894.32,10],["2019-04-12",4894.32,4894.32,4894.32,4894.32,0],["2019-04-16",4894.32,4894.32,4894.32,4894.32,0],["2019-04-17",4894.32,4894.32,4894.32,4894.32,0],["2019-04-18",4743.6,4743.6,4743.6,4743.6,170],["2019-04-19",4759.46,4838.79,4759.46,4838.79,310],["2019-04-22",4759.46,4759.46,4759.46,4759.46,1670],["2019-04-23",4600.82,4759.46,4600.82,4759.46,20],["2019-04-24",4759.46,4759.46,4759.46,4759.46,0],["2019-04-25",4838.79,4838.79,4759.46,4759.46,340],["2019-04-26",4759.46,4759.46,4759.46,4759.46,470],["2019-05-02",4918.11,4918.11,4759.46,4759.46,310],["2019-05-03",4442.17,4759.46,4442.17,4751.53,510],["2019-05-06",4751.53,4751.53,4751.53,4751.53,0],["2019-05-07",4600.82,4751.53,4569.09,4751.53,12370],["2019-05-08",4751.53,4751.53,4600.82,4727.73,150],["2019-05-09",4600.82,4751.53,4442.17,4680.14,27690],["2019-05-10",4600.82,4680.14,4521.49,4680.14,4010],["2019-05-13",4616.68,4616.68,4521.49,4616.68,10330],["2019-05-14",4616.68,4616.68,4616.68,4616.68,0],["2019-05-15",4442.17,4592.88,4426.3,4592.88,210],["2019-05-16",4592.88,4592.88,4592.88,4592.88,0],["2019-05-17",4450.1,4743.6,4275.59,4521.49,3990],["2019-05-20",4632.55,4751.53,4521.49,4521.49,1860],["2019-05-21",4521.49,4600.82,4521.49,4521.49,1820],["2019-05-22",4521.49,4553.22,4315.25,4378.71,1300],["2019-05-23",4410.44,4434.23,4362.84,4378.71,1050],["2019-05-24",4489.76,4584.95,4378.71,4378.71,2020],["2019-05-27",4505.63,4521.49,4505.63,4521.49,20],["2019-05-28",4584.95,4584.95,4584.95,4584.95,10],["2019-05-29",4584.95,4584.95,4584.95,4584.95,0],["2019-05-30",4362.84,4505.63,4362.84,4505.63,180],["2019-05-31",4442.17,4442.17,4426.3,4426.3,380],["2019-06-03",4426.3,4426.3,4426.3,4426.3,0],["2019-06-04",4442.17,4521.49,4442.17,4521.49,50],["2019-06-05",4442.17,4489.76,4362.84,4489.76,770],["2019-06-06",4370.77,4505.63,4370.77,4505.63,1500],["2019-06-07",4743.6,4743.6,4743.6,4743.6,10],["2019-06-10",4426.3,4426.3,4426.3,4426.3,40],["2019-06-11",4442.17,4561.15,4442.17,4521.49,7040],["2019-06-12",4537.36,4743.6,4442.17,4521.49,1730],["2019-06-13",4600.82,4600.82,4600.82,4600.82,10],["2019-06-14",4442.17,4521.49,4442.17,4521.49,1010],["2019-06-17",4521.49,4521.49,4521.49,4521.49,10],["2019-06-18",4521.49,4521.49,4521.49,4521.49,0],["2019-06-19",4521.49,4521.49,4212.13,4235.92,4840],["2019-06-20",4513.56,4529.42,4513.56,4529.42,1080],["2019-06-21",4442.17,4743.6,4442.17,4743.6,1240],["2019-06-24",4743.6,4743.6,4418.37,4434.23,1480],["2019-06-25",4362.84,4434.23,4362.84,4434.23,460],["2019-06-26",4442.17,4442.17,4362.84,4442.17,570],["2019-06-27",4442.17,4442.17,4442.17,4442.17,0],["2019-06-28",4227.99,4513.56,4132.8,4513.56,1910],["2019-07-01",4513.56,4584.95,4513.56,4584.95,30],["2019-07-02",4315.25,4632.55,4299.38,4632.55,1250],["2019-07-03",4442.17,4537.36,4442.17,4513.56,2010],["2019-07-04",4513.56,4664.28,4505.63,4632.55,4180],["2019-07-05",4521.49,4680.14,4442.17,4648.41,1310],["2019-07-08",4648.41,4648.41,4473.9,4648.41,40],["2019-07-09",4648.41,4648.41,4648.41,4648.41,0],["2019-07-10",4458.03,4632.55,4450.1,4632.55,40],["2019-07-11",4521.49,4521.49,4521.49,4521.49,4510],["2019-07-12",4600.82,4600.82,4600.82,4600.82,30],["2019-07-15",4600.82,4600.82,4600.82,4600.82,0],["2019-07-16",4600.82,4600.82,4600.82,4600.82,0],["2019-07-17",4600.82,4600.82,4600.82,4600.82,0],["2019-07-18",4442.17,4569.09,4442.17,4569.09,150],["2019-07-19",4632.55,4632.55,4505.63,4600.82,1520],["2019-07-22",4442.17,4600.82,4442.17,4521.49,2500],["2019-07-23",4648.41,4648.41,4442.17,4442.17,650],["2019-07-24",4442.17,4616.68,4442.17,4616.68,710],["2019-07-25",4616.68,4616.68,4616.68,4616.68,0],["2019-07-26",4489.76,4489.76,4489.76,4489.76,30],["2019-07-29",4497.69,4569.09,4442.17,4569.09,1180],["2019-07-30",4664.28,4664.28,4664.28,4664.28,30],["2019-07-31",4442.17,4442.17,4442.17,4442.17,10],["2019-08-01",4592.88,4600.82,4592.88,4600.82,3410],["2019-08-02",4600.82,4600.82,4600.82,4600.82,0],["2019-08-05",4584.95,4894.32,4481.83,4481.83,260],["2019-08-06",4664.28,4759.46,4664.28,4759.46,130],["2019-08-07",4838.79,4838.79,4838.79,4838.79,30],["2019-08-08",5156.09,5156.09,4680.14,5076.76,530],["2019-08-09",4727.73,4727.73,4727.73,4727.73,770],["2019-08-12",4521.49,4680.14,4521.49,4521.49,1020],["2019-08-13",4521.49,4680.14,4307.32,4307.32,360],["2019-08-14",4307.32,4592.88,4307.32,4521.49,570],["2019-08-15",4521.49,4600.82,4251.79,4251.79,110],["2019-08-16",4545.29,4545.29,4473.9,4505.63,580],["2019-08-19",4537.36,4592.88,4362.84,4362.84,70],["2019-08-20",4410.44,4584.95,4410.44,4584.95,820],["2019-08-21",4442.17,4537.36,4283.52,4529.42,2030],["2019-08-22",4600.82,4600.82,4600.82,4600.82,10],["2019-08-23",4592.88,4600.82,4592.88,4600.82,6040],["2019-08-26",4822.92,4822.92,4307.32,4402.5,470],["2019-08-27",4362.84,4569.09,4362.84,4426.3,740],["2019-08-28",4362.84,4442.17,4354.91,4442.17,410],["2019-08-29",4521.49,4680.14,4521.49,4584.95,12250],["2019-08-30",4680.14,4838.79,4600.82,4759.46,2780],["2019-09-03",4759.46,4759.46,4465.96,4751.53,30],["2019-09-04",4743.6,4759.46,4743.6,4759.46,2570],["2019-09-05",4759.46,4759.46,4680.14,4759.46,2420],["2019-09-06",4481.83,4481.83,4481.83,4481.83,40],["2019-09-09",4751.53,4759.46,4600.82,4759.46,4040],["2019-09-10",4600.82,4759.46,4600.82,4759.46,1010],["2019-09-11",4616.68,4759.46,4600.82,4600.82,540],["2019-09-12",4680.14,4759.46,4680.14,4680.14,4020],["2019-09-13",4759.46,4759.46,4759.46,4759.46,40],["2019-09-16",4680.14,5052.96,4680.14,5045.03,7180],["2019-09-17",5267.14,5267.14,4759.46,5203.68,130],["2019-09-18",5394.06,5394.06,5235.41,5259.21,220],["2019-09-19",5259.21,5259.21,5259.21,5259.21,0],["2019-09-20",4902.25,5267.14,4894.32,5259.21,1140],["2019-09-23",5552.71,5552.71,4902.25,5060.9,230],["2019-09-24",4902.25,5306.8,4711.87,4711.87,130],["2019-09-25",4973.64,4989.51,4394.57,4941.91,3030],["2019-09-26",5076.76,5076.76,4600.82,5076.76,5660],["2019-09-27",4727.73,4997.44,4727.73,4997.44,5130],["2019-09-30",4759.46,4886.38,4759.46,4838.79,5020],["2019-10-01",4759.46,4981.57,4759.46,4973.64,1670],["2019-10-02",5045.03,5045.03,4656.34,4902.25,150],["2019-10-03",5076.76,5076.76,4997.44,4997.44,30],["2019-10-04",4688.07,4688.07,4688.07,4688.07,30],["2019-10-07",4918.11,4981.57,4918.11,4981.57,70],["2019-10-08",5076.76,5076.76,5045.03,5045.03,40],["2019-10-09",4719.8,4989.51,4719.8,4981.57,90],["2019-10-10",5060.9,5060.9,4664.28,5045.03,160],["2019-10-11",5037.1,5037.1,5037.1,5037.1,20],["2019-10-14",5052.96,5076.76,5052.96,5076.76,60],["2019-10-15",4735.67,5045.03,4735.67,4759.46,720],["2019-10-16",4989.51,4989.51,4505.63,4965.71,1050],["2019-10-17",5052.96,5052.96,5052.96,5052.96,10],["2019-10-18",5052.96,5052.96,4711.87,4997.44,10430],["2019-10-21",5068.83,5076.76,4759.46,4759.46,160],["2019-10-22",5076.76,5076.76,4830.86,4830.86,50],["2019-10-23",5060.9,5060.9,4910.18,4918.11,7720],["2019-10-24",4886.38,5052.96,4759.46,4878.45,2370],["2019-10-25",5045.03,5045.03,4775.33,4775.33,120],["2019-10-28",5076.76,5108.49,4838.79,4997.44,10500],["2019-10-29",5156.09,5156.09,4918.11,5037.1,1090],["2019-10-30",5076.76,5140.22,5076.76,5140.22,40],["2019-10-31",5140.22,5140.22,5140.22,5140.22,0],["2019-11-01",5108.49,5148.15,4918.11,4997.44,6630],["2019-11-04",5247.31,5247.31,4647.62,5247.31,3060],["2019-11-05",4997.44,4997.44,4880.83,4997.44,210],["2019-11-06",5230.65,5230.65,4997.44,4997.44,190],["2019-11-07",4997.44,5197.34,4680.93,4680.93,3910],["2019-11-08",4989.11,4989.11,4955.79,4972.45,6680],["2019-11-11",4789.21,5080.73,4789.21,5039.08,11030],["2019-11-12",4947.46,4964.12,4905.82,4964.12,12090],["2019-11-13",4914.15,4997.44,4914.15,4997.44,250],["2019-11-14",5030.75,5164.02,4997.44,5080.73,3300],["2019-11-15",4914.15,4980.78,4914.15,4980.78,20],["2019-11-18",4972.45,5030.75,4972.45,5030.75,9000],["2019-11-19",4964.12,4997.44,4964.12,4997.44,6800],["2019-11-20",5114.04,5114.04,5114.04,5114.04,10],["2019-11-21",4997.44,4997.44,4980.78,4980.78,1450],["2019-11-22",5130.7,5130.7,5130.7,5130.7,10],["2019-11-25",5130.7,5130.7,5130.7,5130.7,50560],["2019-11-26",4839.19,4980.78,4839.19,4980.78,20],["2019-11-27",4830.86,4997.44,4830.86,4997.44,8620],["2019-11-28",4914.15,4914.15,4914.15,4914.15,20010],["2019-11-29",4814.2,4814.2,4747.57,4814.2,260],["2019-12-02",4914.15,4922.48,4539.34,4922.48,2010],["2019-12-03",4922.48,4922.48,4922.48,4922.48,20],["2019-12-04",4822.53,4822.53,4822.53,4822.53,10],["2019-12-05",4980.78,4980.78,4830.86,4830.86,80],["2019-12-06",4864.17,4897.49,4664.28,4889.16,3740],["2019-12-09",5130.7,5130.7,5130.7,5130.7,10],["2019-12-10",4830.86,5064.07,4830.86,5064.07,140],["2019-12-11",5064.07,5064.07,5064.07,5064.07,40],["2019-12-12",4747.57,4830.86,4747.57,4830.86,1510],["2019-12-13",4814.2,4830.86,4814.2,4830.86,690],["2019-12-16",4955.79,4955.79,4680.93,4897.49,160],["2019-12-17",4889.16,4889.16,4889.16,4889.16,30],["2019-12-18",4889.16,4889.16,4889.16,4889.16,120],["2019-12-19",4630.96,4947.46,4630.96,4730.91,1890],["2019-12-20",4830.86,4830.86,4780.88,4814.2,780],["2019-12-23",4830.86,4830.86,4830.86,4830.86,40],["2019-12-24",4914.15,4914.15,4914.15,4914.15,10],["2019-12-25",4914.15,4914.15,4914.15,4914.15,100],["2019-12-26",4664.28,4864.17,4664.28,4864.17,30],["2019-12-27",4830.86,4897.49,4830.86,4897.49,2510],["2019-12-30",5047.41,5047.41,5047.41,5047.41,50],["2019-12-31",4705.92,4997.44,4705.92,4997.44,10620],["2020-01-02",5130.7,5297.28,4914.15,4997.44,70],["2020-01-03",5330.6,5330.6,4664.28,4664.28,4130],["2020-01-06",4980.78,4980.78,4497.69,4522.68,520],["2020-01-07",4839.19,4839.19,4839.19,4839.19,10],["2020-01-08",4839.19,4839.19,4839.19,4839.19,40],["2020-01-09",4531.01,4722.58,4531.01,4722.58,250],["2020-01-10",4805.87,4805.87,4456.05,4580.98,770],["2020-01-13",4814.2,4814.2,4356.1,4580.98,910],["2020-01-14",4730.91,4730.91,4655.95,4664.28,2510],["2020-01-15",4497.69,4730.91,4497.69,4730.91,110],["2020-01-16",4580.98,4722.58,4580.98,4722.58,140],["2020-01-17",4539.34,4622.63,4531.01,4622.63,610],["2020-01-20",4714.25,4714.25,4514.35,4664.28,1550],["2020-01-21",4914.15,4914.15,4522.68,4664.28,500],["2020-01-22",4830.86,4889.16,4564.33,4564.33,180],["2020-01-30",4797.54,4797.54,4564.33,4564.33,580],["2020-01-31",4830.86,4830.86,4497.69,4772.55,6180],["2020-02-03",4814.2,4814.2,4497.69,4730.91,57780],["2020-02-04",4730.91,4730.91,4730.91,4730.91,80],["2020-02-05",4797.54,4797.54,4431.06,4614.3,120],["2020-02-06",4797.54,4797.54,4347.77,4556.0,340],["2020-02-07",4256.15,4539.34,4256.15,4514.35,1140],["2020-02-10",4456.05,4456.05,4331.11,4397.75,250],["2020-02-11",4472.71,4472.71,4331.11,4472.71,1260],["2020-02-12",4472.71,4647.62,4331.11,4647.62,2040],["2020-02-13",4739.24,4739.24,4664.28,4664.28,20],["2020-02-14",4664.28,4664.28,4664.28,4664.28,0],["2020-02-17",4580.98,4730.91,4389.42,4389.42,3030],["2020-02-18",4655.95,4655.95,4164.53,4164.53,1950],["2020-02-19",4364.43,4456.05,4264.48,4289.47,2150],["2020-02-20",4497.69,4572.66,4347.77,4564.33,70],["2020-02-21",4564.33,4564.33,4564.33,4564.33,20],["2020-02-24",4481.04,4489.36,4331.11,4331.11,1780],["2020-02-25",4481.04,4481.04,4056.25,4397.75,1060],["2020-02-26",4489.36,4489.36,4172.86,4314.45,1100],["2020-02-27",4489.36,4489.36,4414.4,4414.4,342529],["2020-02-28",4172.86,4406.07,4164.53,4406.07,4700],["2020-03-02",4164.53,4381.09,4164.53,4339.44,800],["2020-03-03",4489.36,4489.36,4414.4,4414.4,60],["2020-03-04",4314.45,4347.77,4314.45,4347.77,81690],["2020-03-05",4464.38,4464.38,4347.77,4414.4,3040],["2020-03-06",4397.75,4497.69,4397.75,4464.38,7300],["2020-03-09",4772.55,4772.55,4464.38,4464.38,35510],["2020-03-10",4164.53,4747.57,4164.53,4331.11,3280],["2020-03-11",4247.82,4331.11,4164.53,4314.45,23130],["2020-03-12",4331.11,4397.75,4314.45,4397.75,1210],["2020-03-13",4164.53,4272.81,4164.53,4164.53,550],["2020-03-16",4414.4,4414.4,4097.9,4097.9,4630],["2020-03-17",4264.48,4264.48,4164.53,4197.85,110],["2020-03-18",4331.11,4397.75,4331.11,4331.11,1170],["2020-03-19",4487.03,4487.03,4487.03,4487.03,30],["2020-03-20",4383.09,4383.09,4244.49,4244.49,2340],["2020-03-23",4417.74,4417.74,3949.97,4331.11,40],["2020-03-24",4400.41,4400.41,4348.44,4348.44,1020],["2020-03-25",4400.41,4400.41,4400.41,4400.41,30],["2020-03-26",4400.41,4400.41,4400.41,4400.41,20],["2020-03-27",4504.36,4504.36,4157.87,4157.87,1660],["2020-03-30",4331.11,4331.11,4296.46,4331.11,1020],["2020-03-31",4105.89,4192.52,4071.25,4175.19,2860],["2020-04-01",4244.49,4244.49,4157.87,4227.17,33800],["2020-04-03",4227.17,4331.11,4227.17,4331.11,20],["2020-04-06",4279.14,4331.11,4279.14,4331.11,970],["2020-04-07",4469.71,4469.71,4261.81,4331.11,4630],["2020-04-08",4331.11,4417.74,4331.11,4417.74,110],["2020-04-09",4244.49,4331.11,4244.49,4331.11,2170],["2020-04-10",4331.11,4331.11,4331.11,4331.11,190],["2020-04-13",4331.11,4504.36,4313.79,4400.41,6080],["2020-04-14",4400.41,4400.41,4331.11,4331.11,1250],["2020-04-15",4400.41,4400.41,4296.46,4331.11,3390],["2020-04-16",4331.11,4331.11,4279.14,4279.14,40],["2020-04-17",4279.14,4331.11,4261.81,4331.11,1750],["2020-04-20",4279.14,4279.14,4244.49,4244.49,2110],["2020-04-21",4417.74,4417.74,4296.46,4296.46,110],["2020-04-22",4097.23,4296.46,4097.23,4244.49,1940],["2020-04-23",4279.14,4279.14,4244.49,4261.81,610],["2020-04-24",4261.81,4261.81,4261.81,4261.81,0],["2020-04-27",4261.81,4261.81,4227.17,4244.49,2100],["2020-04-28",4296.46,4504.36,4296.46,4417.74,1810],["2020-04-29",4365.76,4400.41,4365.76,4400.41,700],["2020-05-04",4417.74,4677.6,4365.76,4435.06,960],["2020-05-05",4452.38,4452.38,4331.11,4452.38,650],["2020-05-06",4452.38,4712.25,4452.38,4521.68,4520],["2020-05-07",4539.01,4642.95,4521.68,4556.33,5920],["2020-05-08",4590.98,4764.22,4590.98,4677.6,5290],["2020-05-11",4764.22,4798.87,4608.3,4798.87,4060],["2020-05-12",4937.47,4937.47,4764.22,4816.2,6980],["2020-05-13",4816.2,4816.2,4816.2,4816.2,140],["2020-05-14",4556.33,5110.71,4556.33,4599.64,1410],["2020-05-15",4850.85,4850.85,4608.3,4608.3,580],["2020-05-18",4885.5,4885.5,4608.3,4677.6,1220],["2020-05-19",4850.85,4850.85,4677.6,4694.93,2100],["2020-05-20",4694.93,4833.52,4694.93,4833.52,420],["2020-05-21",4850.85,5024.09,4850.85,4885.5,250],["2020-05-22",4885.5,4885.5,4868.17,4868.17,190],["2020-05-25",4703.59,5024.09,4703.59,4729.58,190],["2020-05-26",5015.43,5015.43,4720.91,4720.91,50],["2020-05-27",4998.1,4998.1,4530.34,4530.34,60],["2020-05-28",4357.1,4798.87,4357.1,4798.87,940],["2020-05-29",4798.87,4946.13,4798.87,4798.87,230],["2020-06-01",4798.87,4928.81,4677.6,4798.87,710],["2020-06-02",4798.87,4798.87,4798.87,4798.87,720],["2020-06-03",4694.93,4694.93,4694.93,4694.93,50],["2020-06-04",4928.81,4928.81,4677.6,4677.6,810],["2020-06-05",4937.47,4937.47,4677.6,4833.52,3420],["2020-06-08",4833.52,4937.47,4764.22,4937.47,1410],["2020-06-09",4781.55,4781.55,4781.55,4781.55,20],["2020-06-10",4859.51,4859.51,4764.22,4781.55,670],["2020-06-11",4850.85,4850.85,4764.22,4833.52,5140],["2020-06-12",4764.22,4764.22,4764.22,4764.22,630],["2020-06-15",4781.55,4781.55,4694.93,4694.93,3910],["2020-06-16",4920.14,4920.14,4712.25,4729.58,50],["2020-06-17",4902.82,4902.82,4729.58,4738.24,3110],["2020-06-18",4833.52,4902.82,4781.55,4850.85,3220],["2020-06-19",4850.85,5180.01,4850.85,4972.12,5660],["2020-06-22",5024.09,5301.28,4937.47,5283.96,1630],["2020-06-23",5283.96,5283.96,5197.34,5283.96,110],["2020-06-24",5543.82,5543.82,5024.09,5180.01,4710],["2020-06-25",5110.71,5197.34,5024.09,5197.34,8180],["2020-06-26",5370.58,5370.58,4859.51,4859.51,1020],["2020-06-29",5162.69,5162.69,4712.25,4859.51,90],["2020-06-30",5145.36,5145.36,5145.36,5145.36,40],["2020-07-01",5145.36,5370.58,4937.47,4937.47,90],["2020-07-02",5136.7,5136.7,4807.54,4807.54,70],["2020-07-03",4790.21,5006.77,4790.21,4937.47,6710],["2020-07-06",5197.34,5197.34,4937.47,5093.39,8470],["2020-07-07",5180.01,5180.01,4937.47,5180.01,5060],["2020-07-08",4946.13,5275.3,4946.13,5249.31,270],["2020-07-09",5439.88,5439.88,4972.12,5353.26,7310],["2020-07-10",5197.34,5353.26,5197.34,5353.26,4040],["2020-07-13",5353.26,5353.26,5214.66,5214.66,3560],["2020-07-14",5283.96,5283.96,5223.32,5283.96,4510],["2020-07-15",5283.96,5353.26,5257.97,5257.97,1960],["2020-07-16",5257.97,5335.93,5257.97,5335.93,790],["2020-07-17",5335.93,5353.26,5283.96,5353.26,3470],["2020-07-20",5370.58,5613.12,5335.93,5335.93,3640],["2020-07-21",5535.16,5535.16,5535.16,5535.16,50],["2020-07-22",5535.16,5535.16,5223.32,5223.32,380],["2020-07-23",5197.34,5353.26,5197.34,5214.66,2250],["2020-07-24",5197.34,5283.96,5024.09,5283.96,21420],["2020-07-27",5197.34,5249.31,5093.39,5249.31,18050],["2020-07-28",5197.34,5249.31,5197.34,5249.31,2160],["2020-07-29",5197.34,5223.32,5197.34,5223.32,1580],["2020-07-30",5353.26,5353.26,5223.32,5283.96,5180],["2020-07-31",5214.66,5283.96,5214.66,5283.96,1770],["2020-08-03",5197.34,5543.82,5197.34,5543.82,2030],["2020-08-04",5197.34,5283.96,5197.34,5214.66,13390],["2020-08-05",5283.96,5283.96,5197.34,5283.96,24610],["2020-08-06",5283.96,5283.96,5283.96,5283.96,0],["2020-08-07",5214.66,5214.66,5214.66,5214.66,4000],["2020-08-10",5318.61,5318.61,5231.98,5231.98,2470],["2020-08-11",5240.65,5283.96,5240.65,5249.31,3500],["2020-08-12",5249.31,5249.31,5214.66,5214.66,1320],["2020-08-13",5197.34,5266.63,5197.34,5266.63,1170],["2020-08-14",5266.63,5266.63,5266.63,5266.63,0],["2020-08-17",5231.98,5543.82,5231.98,5240.65,13650],["2020-08-18",5335.93,5457.2,5240.65,5457.2,1280],["2020-08-19",5370.58,5370.58,5309.94,5309.94,1630],["2020-08-20",5309.94,5509.18,5309.94,5509.18,540],["2020-08-21",5682.42,5682.42,5370.58,5543.82,1420],["2020-08-24",5543.82,5682.42,5543.82,5682.42,660],["2020-08-25",5699.74,5699.74,5561.15,5561.15,1020],["2020-08-26",5578.47,5699.74,5578.47,5699.74,1530],["2020-08-27",5699.74,5855.66,5699.74,5838.34,340],["2020-08-28",5699.74,5803.69,5699.74,5803.69,1040],["2020-08-31",5717.07,6046.23,5682.42,5890.31,7390],["2020-09-01",5890.31,5890.31,5751.72,5890.31,1240],["2020-09-03",5907.64,5916.3,5890.31,5916.3,2210],["2020-09-04",5890.31,5916.3,5699.74,5699.74,120],["2020-09-07",5561.15,5717.07,5561.15,5699.74,3560],["2020-09-08",5630.45,5890.31,5630.45,5890.31,1050],["2020-09-09",5890.31,5890.31,5890.31,5890.31,500],["2020-09-10",5734.39,5890.31,5734.39,5890.31,100],["2020-09-11",5803.69,5890.31,5803.69,5890.31,80],["2020-09-14",5890.31,5890.31,5803.69,5803.69,290],["2020-09-15",5890.31,5890.31,5769.04,5855.66,1060],["2020-09-16",5803.69,5890.31,5803.69,5890.31,150],["2020-09-17",5872.99,5872.99,5734.39,5872.99,180],["2020-09-18",5725.73,5725.73,5725.73,5725.73,110],["2020-09-21",5803.69,5872.99,5803.69,5872.99,1140],["2020-09-22",5803.69,5872.99,5803.69,5803.69,2080],["2020-09-23",5717.07,5872.99,5682.42,5872.99,310],["2020-09-24",5872.99,5872.99,5630.45,5630.45,110],["2020-09-25",5630.45,5872.99,5630.45,5872.99,100],["2020-09-28",5872.99,5890.31,5872.99,5890.31,3020],["2020-09-29",5803.69,5872.99,5803.69,5872.99,140],["2020-09-30",5872.99,5872.99,5872.99,5872.99,610],["2020-10-01",5682.42,5872.99,5682.42,5872.99,2120],["2020-10-02",5725.73,5855.66,5717.07,5855.66,1070],["2020-10-05",5855.66,5855.66,5647.77,5665.1,570],["2020-10-06",5717.07,5976.94,5717.07,5717.07,9220],["2020-10-07",5803.69,5803.69,5734.39,5734.39,220],["2020-10-08",5734.39,5855.66,5630.45,5855.66,5410],["2020-10-09",5855.66,5855.66,5855.66,5855.66,0],["2020-10-12",5855.66,5855.66,5855.66,5855.66,300],["2020-10-13",5639.11,5959.61,5639.11,5959.61,140],["2020-10-14",5699.74,5699.74,5699.74,5699.74,840],["2020-10-15",5699.74,5699.74,5699.74,5699.74,3030],["2020-10-16",5890.31,5890.31,5717.07,5881.65,130],["2020-10-19",5717.07,5872.99,5578.47,5578.47,870],["2020-10-20",5578.47,5578.47,5578.47,5578.47,0],["2020-10-21",5578.47,5855.66,5578.47,5855.66,130],["2020-10-22",5803.69,5821.02,5803.69,5821.02,540],["2020-10-23",5699.74,5803.69,5699.74,5803.69,510],["2020-10-26",5639.11,5829.68,5639.11,5829.68,9150],["2020-10-27",5829.68,5829.68,5829.68,5829.68,0],["2020-10-28",5829.68,5829.68,5829.68,5829.68,0],["2020-10-29",5829.68,5829.68,5639.11,5639.11,830],["2020-10-30",5803.69,5890.31,5803.69,5855.66,8340],["2020-11-02",5855.66,5890.31,5717.07,5890.31,1220],["2020-11-03",5751.72,5751.72,5751.72,5751.72,10],["2020-11-04",5665.1,5890.31,5665.1,5890.31,150],["2020-11-05",5890.31,5890.31,5872.99,5872.99,80],["2020-11-06",5976.94,5976.94,5821.02,5821.02,1270],["2020-11-09",5976.94,5976.94,5890.31,5890.31,1130],["2020-11-10",5890.31,5890.31,5872.99,5890.31,1380],["2020-11-11",5890.31,5890.31,5803.69,5890.31,1030],["2020-11-12",5717.07,5890.31,5717.07,5890.31,40],["2020-11-13",5890.31,5890.31,5890.31,5890.31,800],["2020-11-16",6035.31,6144.05,5935.62,5935.62,1010],["2020-11-17",5935.62,5980.93,5926.56,5980.93,260],["2020-11-18",5980.93,5980.93,5899.38,5899.38,1050],["2020-11-19",5899.38,5899.38,5799.69,5854.07,1570],["2020-11-20",5890.31,5980.93,5890.31,5980.93,5910],["2020-11-23",5980.93,5980.93,5962.81,5980.93,6100],["2020-11-24",5980.93,5980.93,5890.31,5908.44,1160],["2020-11-25",5980.93,5980.93,5908.44,5908.44,16910],["2020-11-26",5908.44,5908.44,5908.44,5908.44,0],["2020-11-27",6071.55,6071.55,5980.93,5980.93,70],["2020-11-30",5808.76,5980.93,5808.76,5980.93,2700],["2020-12-01",5980.93,5980.93,5890.31,5890.31,1010],["2020-12-02",5890.31,5944.69,5817.82,5890.31,1470],["2020-12-03",5808.76,5890.31,5808.76,5890.31,2270],["2020-12-04",5817.82,5980.93,5817.82,5980.93,1040],["2020-12-07",5980.93,5980.93,5817.82,5890.31,2950],["2020-12-08",5890.31,5944.69,5881.25,5890.31,8940],["2020-12-09",5908.44,5962.81,5908.44,5962.81,10840],["2020-12-10",5953.75,6071.55,5953.75,6071.55,32610],["2020-12-11",6017.18,6071.55,6017.18,6017.18,85730],["2020-12-14",6017.18,6017.18,5980.93,5980.93,350],["2020-12-15",5980.93,6062.49,5980.93,6062.49,1790],["2020-12-16",6035.31,6035.31,5980.93,5999.06,2630],["2020-12-17",5908.44,5908.44,5799.69,5799.69,13330],["2020-12-18",5908.44,6035.31,5908.44,6035.31,9450],["2020-12-21",5980.93,6452.16,5980.93,6452.16,23280],["2020-12-22",6615.28,6896.2,6452.16,6896.2,15240],["2020-12-23",7231.49,7231.49,6796.52,6850.89,750],["2020-12-24",6443.1,7050.25,6443.1,6560.9,9150],["2020-12-25",6705.9,6887.14,6705.9,6724.02,8230],["2020-12-28",6343.41,6941.51,6343.41,6941.51,4010],["2020-12-29",6959.63,6959.63,6733.08,6733.08,420],["2020-12-30",6724.02,6887.14,6724.02,6760.27,6130],["2020-12-31",7050.25,7068.38,6814.64,7068.38,6760],["2021-01-04",6887.14,7249.62,6850.89,7249.62,5200],["2021-01-05",7258.68,7757.09,7258.68,7757.09,61800],["2021-01-06",8155.82,8155.82,7757.09,7811.46,15900],["2021-01-07",7974.58,8355.18,7974.58,8355.18,25600],["2021-01-08",8355.18,8935.15,8337.06,8935.15,40000],["2021-01-11",8346.12,8790.16,8346.12,8427.68,3100],["2021-01-12",8427.68,8518.3,7838.65,8445.8,14600],["2021-01-13",8427.68,9025.77,8427.68,8536.42,11500],["2021-01-14",9043.9,9116.39,8663.29,9062.02,68200],["2021-01-15",9062.02,9243.26,8699.54,9243.26,12500],["2021-01-18",8717.66,9786.98,8717.66,9243.26,700],["2021-01-19",9243.26,9424.5,8645.17,8645.17,2700],["2021-01-20",8083.32,8663.29,8083.32,8645.17,5900],["2021-01-21",8300.81,9043.9,8300.81,8391.43,6400],["2021-01-22",8391.43,8463.93,7883.96,7883.96,11500],["2021-01-25",7883.96,8427.68,7883.96,8427.68,16500],["2021-01-26",8518.3,8518.3,8427.68,8445.8,11700],["2021-01-27",8935.15,8935.15,8445.8,8699.54,26200],["2021-01-28",9243.26,9243.26,8663.29,8880.78,72500],["2021-01-29",9025.77,9207.01,8862.66,9116.39,16800],["2021-02-01",9515.12,9515.12,8898.9,9062.02,2300],["2021-02-02",9062.02,9243.26,9062.02,9062.02,1000],["2021-02-03",8971.4,9333.88,8971.4,9333.88,13700],["2021-02-04",9587.62,9587.62,9062.02,9406.38,7200],["2021-02-05",9533.25,9569.49,9152.64,9569.49,12900],["2021-02-08",9569.49,9569.49,9569.49,9569.49,0],["2021-02-09",8917.03,10149.46,8917.03,10149.46,21700],["2021-02-17",10149.46,10149.46,10149.46,10149.46,0],["2021-02-18",10421.32,10421.32,9605.74,10149.46,1100],["2021-02-19",10312.58,10421.32,9968.22,10113.21,11800],["2021-02-22",9968.22,10330.7,9968.22,10240.08,1200],["2021-02-23",10240.08,10856.3,10240.08,10783.8,500],["2021-02-24",10511.94,10511.94,10149.46,10330.7,2700],["2021-02-25",10330.7,10783.8,10330.7,10511.94,3100],["2021-02-26",10566.32,11055.67,10221.96,10838.18,1400],["2021-03-01",11055.67,11327.53,10421.32,10439.45,800],["2021-03-02",10874.42,10874.42,10439.45,10439.45,300],["2021-03-03",10965.04,10965.04,10457.57,10511.94,900],["2021-03-04",10838.18,10856.3,10530.07,10693.18,1700],["2021-03-05",11236.91,11236.91,10493.82,11055.67,900],["2021-03-08",10566.32,11055.67,10366.95,10965.04,2700],["2021-03-09",10783.8,10965.04,10203.84,10965.04,9700],["2021-03-10",10403.2,10403.2,10403.2,10403.2,100],["2021-03-11",10874.42,11091.91,10511.94,10511.94,1900],["2021-03-12",10765.68,10765.68,10330.7,10638.81,1900],["2021-03-15",10511.94,10638.81,10511.94,10638.81,21000],["2021-03-16",10656.94,10656.94,10076.97,10403.2,700],["2021-03-17",10403.2,10638.81,10403.2,10403.2,1200],["2021-03-18",10584.44,10584.44,10276.33,10548.19,2200],["2021-03-19",10548.19,10783.8,10366.95,10366.95,1800],["2021-03-22",10511.94,10783.8,10366.95,10638.81,10200],["2021-03-23",10076.97,10076.97,10076.97,10076.97,100],["2021-03-24",10656.94,10656.94,9968.22,9968.22,200],["2021-03-25",10614.31,10614.31,10060.52,10614.31,3800],["2021-03-26",10595.85,10595.85,10595.85,10595.85,200],["2021-03-29",10595.85,10595.85,10595.85,10595.85,2200],["2021-03-30",9986.68,10891.21,9986.68,10891.21,5400],["2021-03-31",11057.34,11057.34,10891.21,10983.5,1000],["2021-04-01",10245.12,10245.12,10245.12,10245.12,100],["2021-04-02",10780.45,10780.45,9783.63,10688.15,400],["2021-04-05",10688.15,10688.15,10688.15,10688.15,27400],["2021-04-06",10152.82,10761.99,10152.82,10761.99,400],["2021-04-07",10761.99,10761.99,10761.99,10761.99,0],["2021-04-08",10761.99,10761.99,10761.99,10761.99,0],["2021-04-09",10780.45,10780.45,10743.53,10780.45,600],["2021-04-12",10522.01,10669.69,10522.01,10669.69,300],["2021-04-13",10005.14,10595.85,10005.14,10595.85,300],["2021-04-14",10798.91,10798.91,10798.91,10798.91,100],["2021-04-15",10078.98,10761.99,10078.98,10761.99,400],["2021-04-16",10023.6,10743.53,10023.6,10743.53,13000],["2021-04-19",10411.25,10725.07,10337.42,10725.07,7700],["2021-04-20",10872.75,11463.46,10688.15,10891.21,1100],["2021-04-22",11168.1,11168.1,11038.88,11038.88,600],["2021-04-23",10798.91,10798.91,10282.04,10688.15,800],["2021-04-26",10891.21,11426.54,10891.21,11038.88,1700],["2021-04-27",11038.88,11038.88,11038.88,11038.88,0],["2021-04-28",10872.75,11795.73,10872.75,11777.27,7300],["2021-04-29",10965.04,11426.54,10965.04,11260.4,1900],["2021-05-04",11057.34,11260.4,11057.34,11260.4,500],["2021-05-05",11260.4,11906.49,11075.8,11260.4,2400],["2021-05-06",10540.47,11260.4,10540.47,11168.1,500],["2021-05-07",10706.61,11075.8,10429.71,11075.8,3800],["2021-05-10",10429.71,10688.15,10429.71,10688.15,900],["2021-05-11",10522.01,10688.15,10522.01,10688.15,4000],["2021-05-12",10651.23,10651.23,10651.23,10651.23,1300],["2021-05-13",10651.23,10651.23,10651.23,10651.23,0],["2021-05-14",11112.72,11112.72,11112.72,11112.72,600],["2021-05-17",11112.72,11112.72,11112.72,11112.72,0],["2021-05-18",10891.21,10891.21,10891.21,10891.21,800],["2021-05-19",11038.88,11038.88,11038.88,11038.88,100],["2021-05-20",11038.88,11038.88,11038.88,11038.88,0],["2021-05-21",10983.5,10983.5,10983.5,10983.5,200],["2021-05-24",11038.88,11057.34,11038.88,11057.34,600],["2021-05-25",10540.47,10540.47,10540.47,10540.47,200],["2021-05-26",11020.42,11020.42,9820.55,10891.21,2200],["2021-05-27",10152.82,10872.75,10152.82,10872.75,200],["2021-05-28",10872.75,10872.75,10872.75,10872.75,0],["2021-05-31",10245.12,10872.75,10245.12,10872.75,3200],["2021-06-01",10872.75,10872.75,10872.75,10872.75,0],["2021-06-02",10337.42,10706.61,10171.28,10706.61,4100],["2021-06-03",10522.01,10835.83,10522.01,10522.01,2600],["2021-06-04",10891.21,10891.21,10134.36,10891.21,1200],["2021-06-07",10226.66,10891.21,10226.66,10891.21,1100],["2021-06-08",10189.74,10226.66,10134.36,10134.36,3600],["2021-06-09",9599.03,9599.03,9451.35,9451.35,600],["2021-06-10",9451.35,10078.98,9229.84,9229.84,2600],["2021-06-11",9229.84,9875.92,8676.05,9359.05,5100],["2021-06-14",9395.97,9968.22,9359.05,9894.38,5500],["2021-06-15",9968.22,10411.25,9968.22,10411.25,2200],["2021-06-16",9728.25,10263.58,9728.25,10263.58,200],["2021-06-17",9783.63,10411.25,9783.63,10411.25,1800],["2021-06-18",9820.55,10706.61,9820.55,10706.61,6000],["2021-06-21",10078.98,10706.61,10078.98,10706.61,1100],["2021-06-22",10891.21,10891.21,10152.82,10891.21,1100],["2021-06-23",10263.58,10872.75,10263.58,10872.75,500],["2021-06-24",10171.28,11075.8,10152.82,11057.34,1800],["2021-06-25",10337.42,11001.96,10337.42,10835.83,1200],["2021-06-28",10761.99,11075.8,10189.74,11075.8,5700],["2021-06-29",11075.8,11352.7,10392.8,11057.34,3200],["2021-06-30",11075.8,11241.94,11020.42,11057.34,3600],["2021-07-01",11038.88,11057.34,11038.88,11038.88,1300],["2021-07-02",11038.88,11038.88,11038.88,11038.88,200],["2021-07-05",10522.01,10983.5,10522.01,10983.5,1000],["2021-07-06",11260.4,11260.4,10411.25,11168.1,500],["2021-07-07",10891.21,11186.56,10891.21,11186.56,16500],["2021-07-08",11445.0,11961.87,10891.21,11001.96,14600],["2021-07-09",11445.0,11721.89,11445.0,11592.67,1500],["2021-07-12",11998.79,12367.98,10798.91,11408.08,1000],["2021-07-13",11408.08,12183.38,11020.42,11260.4,5500],["2021-07-14",11629.59,11629.59,11260.4,11260.4,2200],["2021-07-15",11426.54,11426.54,11075.8,11075.8,3100],["2021-07-16",10891.21,11629.59,10891.21,11223.48,1900],["2021-07-19",11777.27,11777.27,10891.21,10891.21,600],["2021-07-20",11445.0,11629.59,11445.0,11629.59,200],["2021-07-21",11592.67,11795.73,11445.0,11445.0,2300],["2021-07-22",10743.53,11611.13,10743.53,11260.4,3000],["2021-07-23",11777.27,11777.27,10928.13,11334.24,1000],["2021-07-26",11518.84,11518.84,11518.84,11518.84,100],["2021-07-27",10891.21,11389.62,10891.21,11389.62,900],["2021-07-28",11389.62,11389.62,11389.62,11389.62,0],["2021-07-29",11592.67,11592.67,11592.67,11592.67,100],["2021-07-30",11352.7,11445.0,11352.7,11445.0,15100],["2021-08-02",10891.21,11426.54,10891.21,11426.54,3300],["2021-08-03",11445.0,11592.67,11445.0,11592.67,200],["2021-08-04",11408.08,11408.08,11408.08,11408.08,200],["2021-08-05",10928.13,10928.13,10928.13,10928.13,100],["2021-08-06",11075.8,11241.94,11075.8,11241.94,2100],["2021-08-09",11297.32,11297.32,11297.32,11297.32,100],["2021-08-10",11297.32,11297.32,11297.32,11297.32,0],["2021-08-11",11260.4,11260.4,11260.4,11260.4,2900],["2021-08-12",10909.67,11260.4,10909.67,11260.4,2400],["2021-08-13",11241.94,11260.4,11241.94,11260.4,3500],["2021-08-16",11260.4,11629.59,11260.4,11629.59,30500],["2021-08-17",11352.7,11795.73,11352.7,11629.59,14100],["2021-08-18",11297.32,11795.73,11297.32,11703.43,5500],["2021-08-19",11297.32,11906.49,11297.32,11906.49,300],["2021-08-20",11186.56,11961.87,11186.56,11629.59,2100],["2021-08-23",10983.5,11888.03,10983.5,11629.59,7300],["2021-08-24",11001.96,11795.73,11001.96,11795.73,200],["2021-08-25",11112.72,11777.27,11112.72,11112.72,19300],["2021-08-26",10761.99,11721.89,10761.99,11426.54,75500],["2021-08-27",10909.67,11629.59,10909.67,11094.26,25300],["2021-08-30",11260.4,11408.08,11094.26,11408.08,44900],["2021-08-31",11112.72,12183.38,11112.72,12164.92,7800],["2021-09-01",11463.46,11998.79,11315.78,11721.89,11600],["2021-09-06",11260.4,11998.79,11260.4,11961.87,5000],["2021-09-07",11371.16,11980.33,11131.18,11869.57,85300],["2021-09-08",11223.48,11943.41,11223.48,11814.19,500],["2021-09-09",11408.08,11888.03,11278.86,11740.35,2900],["2021-09-10",11260.4,12386.44,11260.4,12386.44,28000],["2021-09-13",11574.21,12460.28,11537.29,11980.33,76400],["2021-09-14",11445.0,11961.87,11445.0,11961.87,900],["2021-09-15",11500.38,11924.95,11500.38,11924.95,1100],["2021-09-16",11537.29,11869.57,11537.29,11740.35,2100],["2021-09-17",11463.46,12294.14,11463.46,12294.14,8700],["2021-09-20",11648.05,12238.76,11629.59,12054.17,1200],["2021-09-21",12054.17,12337.57,11714.08,11714.08,3800],["2021-09-22",12073.06,12129.74,11676.29,12129.74,2800],["2021-09-23",12110.85,12110.85,11676.29,12110.85,300],["2021-09-24",11676.29,12054.17,11657.4,12054.17,900],["2021-09-27",11676.29,11770.76,11638.5,11770.76,14600],["2021-09-28",11695.19,11884.12,11392.89,11884.12,2900],["2021-09-29",12054.17,12639.87,12054.17,12167.53,3500],["2021-09-30",12035.27,12167.53,12035.27,12167.53,1300],["2021-10-01",12148.63,12677.66,11903.02,11903.02,1700],["2021-10-04",11581.82,12262.0,11581.82,12224.21,1500],["2021-10-05",12205.31,12205.31,12205.31,12205.31,100],["2021-10-06",11714.08,12186.42,11355.1,12186.42,3300],["2021-10-07",12129.74,12167.53,12129.74,12167.53,700],["2021-10-08",11903.02,12186.42,11903.02,12186.42,7800],["2021-10-11",11732.97,12054.17,11714.08,12054.17,1700],["2021-10-12",11714.08,12035.27,11544.04,12035.27,2400],["2021-10-13",11657.4,11903.02,11638.5,11903.02,3500],["2021-10-14",11959.7,11959.7,11903.02,11903.02,200],["2021-10-15",11619.61,11884.12,11619.61,11884.12,1100],["2021-10-18",12054.17,12054.17,11581.82,11865.23,3700],["2021-10-19",11865.23,11865.23,11865.23,11865.23,0],["2021-10-20",11978.59,11978.59,11638.5,11884.12,1000],["2021-10-21",11714.08,11978.59,11657.4,11676.29,2200],["2021-10-22",11525.14,11903.02,11525.14,11865.23,1800],["2021-10-25",11865.23,11865.23,11865.23,11865.23,0],["2021-10-26",11392.89,11827.44,11392.89,11827.44,300],["2021-10-27",11544.04,11770.76,11544.04,11770.76,500],["2021-10-28",11751.87,12186.42,11525.14,12186.42,10100],["2021-10-29",11827.44,13036.64,11808.55,13036.64,59600],["2021-11-01",12998.85,13924.64,12998.85,13225.57,9100],["2021-11-02",13225.57,13981.32,13225.57,13981.32,5600],["2021-11-03",13225.57,13981.32,13225.57,13962.43,800],["2021-11-04",13112.21,13603.45,13093.32,13603.45,6300],["2021-11-05",13584.55,13584.55,13244.47,13584.55,40800],["2021-11-08",12772.13,13603.45,12772.13,13603.45,35800],["2021-11-09",13603.45,13603.45,13263.36,13508.98,18900],["2021-11-10",13508.98,13754.6,13508.98,13508.98,18000],["2021-11-11",13527.87,13584.55,13471.19,13508.98,47100],["2021-11-12",13508.98,13622.34,13508.98,13603.45,4400],["2021-11-15",13735.7,14548.13,13508.98,14548.13,80500],["2021-11-16",13716.81,15473.92,13716.81,14642.6,105300],["2021-11-17",13924.64,15379.45,13924.64,15190.52,1600],["2021-11-18",14170.26,15171.62,14170.26,15114.94,11400],["2021-11-19",14378.09,16040.73,14378.09,15114.94,21400],["2021-11-22",14359.19,16154.09,14359.19,14850.43,13000],["2021-11-23",14208.04,15114.94,14208.04,14737.07,3500],["2021-11-24",14737.07,15058.26,14737.07,14850.43,3800],["2021-11-25",15096.05,15096.05,14737.07,15077.15,4700],["2021-11-26",15077.15,15077.15,14831.54,15039.37,400],["2021-11-29",14453.66,16059.62,14453.66,15455.03,7200],["2021-11-30",14755.96,15851.79,14755.96,15643.96,11900],["2021-12-01",14888.22,15984.05,14888.22,15662.86,6400],["2021-12-02",15662.86,16040.73,15662.86,15662.86,1600],["2021-12-03",15587.28,16002.94,14850.43,15549.5,4500],["2021-12-06",15643.96,15643.96,15643.96,15643.96,100],["2021-12-07",15643.96,16059.62,15643.96,15643.96,1600],["2021-12-08",15492.81,16059.62,15171.62,15492.81,3600],["2021-12-09",16040.73,16040.73,15341.67,15681.75,2700],["2021-12-10",14755.96,16720.9,14755.96,15587.28,2000],["2021-12-13",15681.75,15681.75,15171.62,15681.75,2100],["2021-12-14",15171.62,16720.9,15171.62,15492.81,11100],["2021-12-15",15398.35,15492.81,15133.83,15398.35,9200],["2021-12-16",16267.46,16267.46,15303.88,15776.22,68100],["2021-12-17",16040.73,16040.73,15303.88,15303.88,48300],["2021-12-20",14774.85,16059.62,14774.85,16059.62,61400],["2021-12-21",15228.3,16021.84,15228.3,15776.22,32700],["2021-12-22",15152.73,15965.16,15152.73,15738.43,2800],["2021-12-23",15114.94,15662.86,15114.94,15662.86,200],["2021-12-24",14661.49,15568.39,14661.49,15492.81,1800],["2021-12-27",15492.81,15662.86,15492.81,15662.86,1800],["2021-12-28",15662.86,15662.86,15662.86,15662.86,0],["2021-12-29",15473.92,15662.86,15303.88,15662.86,7100],["2021-12-30",15662.86,15662.86,15662.86,15662.86,0],["2021-12-31",15133.83,16248.56,15133.83,16059.62,7700],["2022-01-04",15171.62,15757.33,15114.94,15738.43,1700],["2022-01-05",15643.96,15870.69,15625.07,15625.07,500],["2022-01-06",15209.41,15492.81,14831.54,15492.81,3400],["2022-01-07",15303.88,15303.88,15303.88,15303.88,1500],["2022-01-10",15303.88,15303.88,14812.64,15303.88,2200],["2022-01-11",15303.88,15473.92,15284.98,15303.88,10100],["2022-01-12",15473.92,15492.81,14944.9,15455.03,16500],["2022-01-13",15492.81,15870.69,15455.03,15455.03,8100],["2022-01-14",15757.33,15757.33,15398.35,15681.75,7700],["2022-01-17",15681.75,16437.5,15681.75,16437.5,11600],["2022-01-18",16437.5,17344.39,16437.5,16815.37,6200],["2022-01-19",17854.52,17986.78,17004.31,17986.78,15800],["2022-01-20",17948.99,19233.76,17948.99,19214.87,15800],["2022-01-21",20405.17,20499.64,18232.4,19460.49,3400],["2022-01-24",18421.33,19366.02,18100.14,18100.14,6300],["2022-01-25",18780.31,18799.21,17004.31,18515.8,2000],["2022-01-26",19725.0,19725.0,17382.18,18874.78,2200],["2022-01-27",18874.78,19366.02,17571.12,17571.12,4400],["2022-01-28",16343.03,17571.12,16343.03,17004.31,8200],["2022-02-07",18137.93,18194.61,15851.79,17948.99,2800],["2022-02-08",16702.01,16702.01,16702.01,16702.01,400],["2022-02-09",16097.41,17760.06,15870.69,16777.58,1600],["2022-02-10",16078.52,16966.52,16078.52,16815.37,1400],["2022-02-11",16097.41,17571.12,16097.41,16985.42,1900],["2022-02-14",15965.16,17571.12,15889.58,17476.65,1700],["2022-02-15",16361.92,18610.27,16286.35,17571.12,3700],["2022-02-16",16456.39,17287.71,16456.39,17287.71,300],["2022-02-17",16305.24,16947.63,16305.24,16947.63,1400],["2022-02-18",16267.46,16267.46,16210.77,16210.77,800],["2022-02-21",16928.73,16947.63,15889.58,16475.29,7500],["2022-02-22",16380.82,16418.6,16248.56,16248.56,6600],["2022-02-23",15927.37,16286.35,15889.58,16210.77,700],["2022-02-24",16059.62,16343.03,15889.58,16210.77,5200],["2022-02-25",16437.5,17344.39,16437.5,17287.71,4700],["2022-02-28",17268.82,18326.87,16343.03,18289.08,10800],["2022-03-01",17382.18,17571.12,17042.1,17571.12,6600],["2022-03-02",17476.65,18326.87,16815.37,17948.99,3500],["2022-03-03",17004.31,17571.12,16928.73,17571.12,2700],["2022-03-04",16683.12,17948.99,16683.12,17948.99,2300],["2022-03-07",17004.31,17816.74,17004.31,17703.37,99900],["2022-03-08",16758.69,18893.68,16758.69,17797.84,4700],["2022-03-09",17004.31,18515.8,16834.27,17004.31,5800],["2022-03-10",17004.31,17948.99,17004.31,17004.31,101300],["2022-03-11",16286.35,17741.16,16286.35,17665.59,2800],["2022-03-14",17382.18,17646.69,17382.18,17646.69,800],["2022-03-15",16739.8,18289.08,16739.8,17948.99,4400],["2022-03-16",17023.2,18137.93,17004.31,17948.99,4500],["2022-03-17",17060.99,17948.99,17004.31,17004.31,6400],["2022-03-18",17911.21,17948.99,16777.58,17004.31,9600],["2022-03-21",17741.16,17892.31,16626.44,17382.18,2300],["2022-03-22",17363.29,17892.31,17004.31,17873.42,6100],["2022-03-23",17816.74,17873.42,17079.88,17873.42,2400],["2022-03-24",17835.23,18026.18,17567.89,17949.8,7600],["2022-03-25",17930.7,19191.01,17376.93,19095.53,5900],["2022-03-28",19076.44,19859.35,19076.44,19095.53,4000],["2022-03-29",18255.33,19095.53,18255.33,19076.44,2200],["2022-03-30",18007.09,20241.26,18007.09,19095.53,2700],["2022-03-31",18121.66,20241.26,18102.56,19954.83,13300],["2022-04-01",19095.53,19095.53,19095.53,19095.53,2100],["2022-04-04",18579.95,19286.49,18579.95,19095.53,700],["2022-04-05",18331.71,19095.53,18331.71,19076.44,800],["2022-04-06",18427.19,19095.53,18427.19,19095.53,700],["2022-04-07",18713.62,19076.44,18427.19,19076.44,2400],["2022-04-08",19993.02,19993.02,18236.23,19076.44,4100],["2022-04-12",19076.44,19076.44,19076.44,19076.44,0],["2022-04-13",18713.62,18904.58,18350.81,18904.58,800],["2022-04-14",17949.8,18790.0,17949.8,18790.0,300],["2022-04-15",17949.8,19477.44,17777.94,18713.62,2700],["2022-04-18",17968.9,19477.44,17415.13,18484.47,2400],["2022-04-19",17376.93,19381.96,17376.93,18656.33,1600],["2022-04-20",17434.22,18694.53,17434.22,18618.14,2200],["2022-04-21",17396.03,18331.71,17396.03,18140.76,1000],["2022-04-22",18140.76,18522.67,17396.03,18484.47,1900],["2022-04-25",18331.71,18599.05,17415.13,17758.84,10500],["2022-04-26",16842.26,17758.84,16804.07,17758.84,2000],["2022-04-27",16918.64,17720.65,16918.64,17720.65,300],["2022-04-28",17682.46,18618.14,16555.83,18522.67,1400],["2022-04-29",17376.93,19763.88,17243.27,19763.88,6600],["2022-05-04",19821.16,19821.16,18389.0,18885.48,4600],["2022-05-05",18465.38,18522.67,18140.76,18522.67,1400],["2022-05-06",17434.22,19630.21,17376.93,18522.67,2500],["2022-05-09",18541.76,18541.76,17739.75,18465.38,4400],["2022-05-10",17396.03,18427.19,17185.98,18408.09,2500],["2022-05-11",17396.03,18331.71,17185.98,18312.62,6000],["2022-05-12",17109.6,18293.52,17033.21,18140.76,6600],["2022-05-13",17567.89,18140.76,17567.89,18140.76,2200],["2022-05-16",17185.98,18140.76,16880.45,17835.23,3900],["2022-05-17",17835.23,18140.76,16880.45,18140.76,8800],["2022-05-18",17567.89,18331.71,16880.45,17243.27,2500],["2022-05-19",18121.66,18331.71,16651.3,18102.56,2700],["2022-05-20",17376.93,18522.67,17357.84,17396.03,600],["2022-05-23",18274.42,18274.42,16937.74,17567.89,3700],["2022-05-24",17720.65,17720.65,17720.65,17720.65,100],["2022-05-25",18026.18,18140.76,16804.07,17281.46,4400],["2022-05-26",17338.74,17338.74,16937.74,17185.98,8000],["2022-05-27",17185.98,17185.98,16956.83,17166.88,2200],["2022-05-30",17147.79,17166.88,17147.79,17166.88,7000],["2022-05-31",17147.79,17147.79,16708.59,16804.07,10000],["2022-06-01",16784.97,16804.07,16613.11,16804.07,2300],["2022-06-02",16746.78,16765.88,16613.11,16746.78,2300],["2022-06-03",16613.11,16746.78,15982.96,16727.69,2100],["2022-06-06",16231.2,16899.55,15562.86,16689.49,7100],["2022-06-07",16594.02,16613.11,16594.02,16613.11,800],["2022-06-08",16689.49,17739.75,15467.38,16784.97,8300],["2022-06-09",15887.48,16746.78,15849.29,16689.49,5500],["2022-06-10",17166.88,17166.88,16097.53,16975.93,800],["2022-06-13",16135.72,16937.74,15887.48,16613.11,3200],["2022-06-14",15887.48,16613.11,15543.76,16212.11,3000],["2022-06-15",16555.83,16555.83,15085.47,16383.97,23600],["2022-06-16",16403.06,16403.06,15238.23,16231.2,2300],["2022-06-17",15276.43,16040.25,15104.57,15963.86,1800],["2022-06-20",15009.09,16040.25,14970.9,15925.67,5700],["2022-06-21",15085.47,16422.16,15009.09,15925.67,1800],["2022-06-22",15123.66,15887.48,15104.57,15849.29,2200],["2022-06-23",15219.14,16422.16,14818.13,15352.81,7200],["2022-06-24",15200.04,15982.96,15200.04,15982.96,1900],["2022-06-27",16040.25,16307.58,16040.25,16116.63,800],["2022-06-28",16059.34,16193.01,16021.15,16193.01,4000],["2022-06-29",15505.57,17185.98,15429.19,17185.98,5800],["2022-06-30",17185.98,17892.51,16250.3,17873.42,2700],["2022-07-01",16804.07,17930.7,16651.3,17720.65,6000],["2022-07-04",17816.13,17816.13,17701.56,17701.56,500],["2022-07-05",18331.71,18331.71,16517.64,17548.79,2600],["2022-07-06",16441.25,17147.79,16441.25,17109.6,2700],["2022-07-07",17453.32,17453.32,15925.67,15925.67,1800],["2022-07-08",16231.2,16422.16,15180.95,16422.16,5100],["2022-07-11",16422.16,16804.07,16040.25,16804.07,4400],["2022-07-12",16250.3,16422.16,15849.29,15849.29,3400],["2022-07-13",16135.72,16231.2,16116.63,16231.2,3400],["2022-07-14",16231.2,16422.16,16212.11,16212.11,5600],["2022-07-15",16880.45,16880.45,16097.53,16097.53,1400],["2022-07-18",16403.06,16422.16,15486.48,16307.58,6100],["2022-07-19",16231.2,16231.2,16231.2,16231.2,200],["2022-07-20",16231.2,16231.2,16040.25,16231.2,1100],["2022-07-21",16135.72,16422.16,16135.72,16345.78,3900],["2022-07-22",15792.0,17472.41,15792.0,16784.97,3100],["2022-07-25",16804.07,16804.07,16784.97,16784.97,1000],["2022-07-26",15792.0,16403.06,15772.91,16403.06,400],["2022-07-27",15715.62,16784.97,15696.53,16784.97,3000],["2022-07-28",16040.25,17567.89,16040.25,17567.89,10000],["2022-07-29",16460.35,18713.62,16460.35,18713.62,14100],["2022-08-01",18465.38,19973.93,18293.52,18904.58,13800],["2022-08-02",17949.8,19859.35,17949.8,18904.58,3300],["2022-08-03",18331.71,18713.62,18236.23,18236.23,4600],["2022-08-04",18522.67,19038.25,18140.76,18904.58,6100],["2022-08-05",19076.44,19076.44,18217.14,18885.48,3700],["2022-08-08",18217.14,18713.62,17949.8,17949.8,8400],["2022-08-09",17949.8,18522.67,17949.8,18140.76,2800],["2022-08-10",17606.08,18885.48,17606.08,17644.27,8600],["2022-08-11",17758.84,17758.84,17185.98,17567.89,11900],["2022-08-12",17262.36,18331.71,17109.6,18331.71,10800],["2022-08-15",17949.8,18293.52,17262.36,18083.47,5000],["2022-08-16",17300.55,17376.93,17300.55,17300.55,7800],["2022-08-17",17873.42,17873.42,17185.98,17720.65,7900],["2022-08-18",17376.93,17644.27,16823.16,17567.89,75300],["2022-08-19",17224.17,17758.84,17185.98,17758.84,11500],["2022-08-22",17185.98,17491.51,17166.88,17491.51,88200],["2022-08-23",17453.32,17491.51,17185.98,17376.93,18800],["2022-08-24",17185.98,17319.65,16995.02,17300.55,74900],["2022-08-25",17052.31,17376.93,17033.21,17376.93,400],["2022-08-26",17338.74,17376.93,17185.98,17376.93,109100],["2022-08-29",17376.93,17376.93,16995.02,17357.84,1100],["2022-08-30",17014.12,17185.98,16975.93,17185.98,7700],["2022-08-31",17014.12,17300.55,16823.16,16823.16,36500],["2022-09-05",17720.65,17739.75,16842.26,17357.84,33600],["2022-09-06",17185.98,17185.98,16804.07,17052.31,1500],["2022-09-07",17224.17,17224.17,16345.78,16804.07,2400],["2022-09-08",16364.87,17185.98,16364.87,16804.07,1800],["2022-09-09",17185.98,17185.98,16804.07,17128.69,1100],["2022-09-12",17128.69,17128.69,16823.16,17052.31,9600],["2022-09-13",16804.07,17128.69,16804.07,17128.69,3500],["2022-09-14",17109.6,17109.6,17109.6,17109.6,100],["2022-09-15",16517.64,17052.31,16498.54,17052.31,300],["2022-09-16",16632.21,17052.31,16632.21,17052.31,2300],["2022-09-19",17052.31,17567.89,16651.3,16651.3,6500],["2022-09-20",17109.6,17109.6,16383.97,16975.93,1500],["2022-09-21",16422.16,16804.07,16307.58,16307.58,2000],["2022-09-22",16307.58,16594.02,16288.49,16594.02,900],["2022-09-23",16804.07,16804.07,16269.39,16804.07,2800],["2022-09-26",16422.16,16746.78,16269.39,16746.78,1900],["2022-09-27",16746.78,17147.79,16422.16,16727.69,3200],["2022-09-28",16995.02,16995.02,16269.39,16269.39,3100],["2022-09-29",16422.16,16422.16,16345.78,16422.16,1800],["2022-09-30",16746.78,16804.07,16231.2,16422.16,1900],["2022-10-03",16422.16,16422.16,16422.16,16422.16,0],["2022-10-04",15677.43,16364.87,15677.43,16364.87,49200],["2022-10-05",16383.97,16383.97,16383.97,16383.97,200],["2022-10-06",16422.16,16422.16,16422.16,16422.16,400],["2022-10-07",15371.9,16383.97,15371.9,16383.97,500],["2022-10-10",16383.97,16383.97,16383.97,16383.97,141000],["2022-10-11",16765.88,16765.88,15276.43,16383.97,59200],["2022-10-12",16231.2,16231.2,16231.2,16231.2,75000],["2022-10-13",15639.24,16231.2,15639.24,16231.2,3900],["2022-10-14",16040.25,16403.06,16040.25,16231.2,2600],["2022-10-17",16040.25,16326.68,16040.25,16326.68,2500],["2022-10-18",16040.25,16403.06,16040.25,16403.06,1200],["2022-10-19",16002.06,16040.25,15963.86,15963.86,1100],["2022-10-20",15658.34,15658.34,15658.34,15658.34,100],["2022-10-21",14588.99,16746.78,14588.99,16212.11,1800],["2022-10-24",16594.02,16594.02,15085.47,16040.25,5700],["2022-10-25",14951.8,16021.15,14951.8,16002.06,900],["2022-10-26",14894.51,15944.77,14894.51,15581.95,800],["2022-10-27",15849.29,15849.29,15734.72,15734.72,700],["2022-10-28",15658.34,16231.2,15658.34,16173.92,9800],["2022-10-31",16899.55,16899.55,16040.25,16498.54,3700],["2022-11-01",16498.54,16804.07,15658.34,15658.34,2600],["2022-11-02",15658.34,15658.34,15658.34,15658.34,1600],["2022-11-03",15658.34,15658.34,15658.34,15658.34,0],["2022-11-04",15658.34,15658.34,15658.34,15658.34,0],["2022-11-07",16231.2,16422.16,15963.86,15963.86,4600],["2022-11-08",15276.43,15620.15,15276.43,15620.15,200],["2022-11-09",15601.05,15601.05,15601.05,15601.05,100],["2022-11-10",14894.51,15524.67,14894.51,15524.67,400],["2022-11-11",15486.48,15486.48,15486.48,15486.48,100],["2022-11-14",15276.43,15505.57,15276.43,15505.57,600],["2022-11-15",16087.03,16087.03,14536.47,15505.57,400],["2022-11-16",16532.82,16532.82,16532.82,16532.82,100],["2022-11-17",15505.57,15893.21,15505.57,15893.21,200],["2022-11-18",16978.6,16978.6,16978.6,16978.6,5000],["2022-11-21",15796.3,16823.55,15796.3,15815.68,4300],["2022-11-22",16319.61,16319.61,16319.61,16319.61,100],["2022-11-23",16319.61,16319.61,16319.61,16319.61,0],["2022-11-24",16319.61,16319.61,16319.61,16319.61,0],["2022-11-25",16319.61,16319.61,16319.61,16319.61,600],["2022-11-28",17385.62,17385.62,15718.77,16280.85,1000],["2022-11-29",15311.75,16629.73,15311.75,16629.73,200],["2022-11-30",15699.39,17715.12,15699.39,17715.12,16500],["2022-12-01",16513.43,16862.31,16494.05,16494.05,20300],["2022-12-02",16280.85,16474.67,15699.39,16474.67,14800],["2022-12-05",15757.54,16629.73,15738.16,16377.76,2000],["2022-12-06",16280.85,17094.89,15544.34,16474.67,10800],["2022-12-07",15524.95,16474.67,15505.57,16474.67,6100],["2022-12-08",16087.03,16455.29,16087.03,16455.29,300],["2022-12-09",15583.1,16280.85,15505.57,16087.03,13500],["2022-12-12",15505.57,15893.21,15505.57,15893.21,300],["2022-12-13",15680.01,15680.01,15680.01,15680.01,500],["2022-12-14",15505.57,15660.63,15505.57,15660.63,800],["2022-12-15",15505.57,15699.39,15505.57,15699.39,300],["2022-12-16",16668.49,16668.49,16668.49,16668.49,5000],["2022-12-19",16300.23,16474.67,15505.57,16261.47,7100],["2022-12-20",15195.46,16280.85,15156.7,16280.85,600],["2022-12-21",15428.04,16028.88,15428.04,15893.21,600],["2022-12-22",15776.92,15776.92,15776.92,15776.92,300],["2022-12-23",15505.57,16668.49,15505.57,16668.49,11600],["2022-12-26",15680.01,16474.67,15505.57,16280.85,5400],["2022-12-27",16280.85,16668.49,16280.85,16668.49,200],["2022-12-28",15893.21,16668.49,15505.57,16242.09,4400],["2022-12-29",15699.39,16242.09,15505.57,16087.03,39400],["2022-12-30",15524.95,16048.27,15428.04,15931.98,30800],["2023-01-03",15641.25,15660.63,15505.57,15583.1,1200],["2023-01-04",15621.86,16067.65,15505.57,15505.57,3800],["2023-01-05",15466.81,15505.57,15389.28,15505.57,4000],["2023-01-06",15311.75,15815.68,15195.46,15815.68,900],["2023-01-09",15389.28,15389.28,15389.28,15389.28,300],["2023-01-10",15563.72,15563.72,15524.95,15524.95,400],["2023-01-11",15389.28,15389.28,15389.28,15389.28,600],["2023-01-12",15680.01,15680.01,15311.75,15505.57,1800],["2023-01-13",15505.57,15505.57,15505.57,15505.57,2000],["2023-01-16",15505.57,15641.25,15311.75,15311.75,2700],["2023-01-17",15272.99,15428.04,15079.17,15428.04,1800],["2023-01-18",15331.13,15544.34,15311.75,15544.34,2800],["2023-01-19",14749.68,15311.75,14730.29,15311.75,4800],["2023-01-27",15040.4,16242.09,15040.4,15796.3,1700],["2023-01-30",15331.13,15680.01,15331.13,15505.57,2300],["2023-01-31",15505.57,16590.96,15505.57,16590.96,96900],["2023-02-01",15970.74,16862.31,15970.74,16590.96,23400],["2023-02-02",15912.59,16862.31,15912.59,16397.14,28700],["2023-02-03",16823.55,16823.55,16280.85,16280.85,20100],["2023-02-06",16339.0,16668.49,16164.56,16339.0,22300],["2023-02-07",16280.85,16455.29,16048.27,16416.52,47400],["2023-02-08",16280.85,16474.67,15893.21,15970.74,70300],["2023-02-09",15970.74,16629.73,15893.21,16319.61,15200],["2023-02-10",16319.61,16319.61,15738.16,16261.47,12500],["2023-02-13",15912.59,16571.58,15893.21,16087.03,8400],["2023-02-14",15893.21,16048.27,15893.21,16048.27,4200],["2023-02-15",16183.94,16183.94,15970.74,15970.74,1200],["2023-02-16",16280.85,16280.85,15893.21,15893.21,9800],["2023-02-17",16203.32,16203.32,15738.16,15854.45,2500],["2023-02-20",16183.94,16183.94,15893.21,15893.21,3200],["2023-02-21",15893.21,16280.85,15815.68,16203.32,10500],["2023-02-22",15835.07,16087.03,15815.68,16087.03,2700],["2023-02-23",16087.03,16087.03,16087.03,16087.03,2300],["2023-02-24",15893.21,15893.21,15893.21,15893.21,900],["2023-02-27",15893.21,15893.21,15621.86,15621.86,1700],["2023-02-28",15524.95,16629.73,15505.57,16629.73,17700],["2023-03-01",15893.21,16552.2,15544.34,16222.7,3900],["2023-03-02",15757.54,16203.32,15757.54,16125.79,2200],["2023-03-03",16164.56,16280.85,16028.88,16203.32,9800],["2023-03-06",16203.32,16203.32,15931.98,16183.94,3900],["2023-03-07",16183.94,16183.94,16183.94,16183.94,0],["2023-03-08",16087.03,16222.7,16087.03,16087.03,4500],["2023-03-09",16087.03,16087.03,15893.21,16067.65,3500],["2023-03-10",16280.85,16280.85,16242.09,16242.09,1200],["2023-03-13",15970.74,16590.96,15970.74,16358.38,6600],["2023-03-14",15931.98,16242.09,15583.1,16087.03,18300],["2023-03-15",15893.21,17172.42,15738.16,16668.49,5200],["2023-03-16",15970.74,16435.91,15583.1,16358.38,26100],["2023-03-17",16300.23,16358.38,16300.23,16358.38,1000],["2023-03-20",15680.01,16358.38,15680.01,15893.21,3000],["2023-03-21",15951.36,16145.18,15873.83,16145.18,3100],["2023-03-22",16106.41,16183.94,16106.41,16106.41,1900],["2023-03-23",16106.41,16403.58,16046.98,16284.71,5800],["2023-03-24",16284.71,16423.39,16284.71,16403.58,3100],["2023-03-27",16185.66,16383.77,16165.85,16324.33,3800],["2023-03-28",16482.82,16482.82,16363.96,16363.96,6100],["2023-03-29",16165.85,16344.15,16046.98,16344.15,8200],["2023-03-30",16641.31,16641.31,15294.16,16363.96,14300],["2023-03-31",15848.87,17235.64,15848.87,16799.8,50800],["2023-04-03",16106.41,16641.31,16086.6,16463.01,5000],["2023-04-04",16007.36,16463.01,16007.36,16046.98,15500],["2023-04-05",16046.98,16165.85,15928.11,16165.85,1000],["2023-04-06",16225.28,16284.71,16165.85,16264.9,4200],["2023-04-07",16066.79,16324.33,16066.79,16284.71,1300],["2023-04-10",16403.58,16403.58,16046.98,16046.98,2100],["2023-04-11",16046.98,16284.71,16046.98,16284.71,1700],["2023-04-12",16403.58,16403.58,16363.96,16363.96,1800],["2023-04-13",16245.09,16245.09,16046.98,16185.66,4100],["2023-04-14",16086.6,16443.2,16086.6,16324.33,4700],["2023-04-17",16046.98,16165.85,15848.87,16165.85,6600],["2023-04-18",16106.41,16106.41,15848.87,16027.17,8100],["2023-04-19",15908.3,16066.79,15848.87,16066.79,2700],["2023-04-20",16066.79,16363.96,16066.79,16363.96,500],["2023-04-21",15967.74,16601.69,15848.87,15848.87,8800],["2023-04-24",15947.92,16423.39,15947.92,16245.09,7100],["2023-04-25",16046.98,16245.09,15492.27,16046.98,5200],["2023-04-26",15928.11,16205.47,15928.11,16046.98,18200],["2023-04-27",16046.98,16046.98,15848.87,16007.36,3700],["2023-04-28",15848.87,17037.53,15571.51,16958.29,135700],["2023-05-04",16423.39,16482.82,16245.09,16403.58,52200],["2023-05-05",16443.2,16641.31,16245.09,16363.96,12800],["2023-05-08",16126.22,16562.07,16126.22,16363.96,9700],["2023-05-09",16284.71,16443.2,16264.9,16403.58,24700],["2023-05-10",17235.64,17235.64,16363.96,16720.56,48200],["2023-05-11",16720.56,16720.56,16463.01,16601.69,43300],["2023-05-12",16522.45,17750.73,16522.45,17750.73,23600],["2023-05-15",17116.78,17513.0,16879.05,17057.34,38300],["2023-05-16",17077.63,17361.58,16915.37,17158.76,12700],["2023-05-17",17037.06,17645.53,16915.37,17077.63,6400],["2023-05-18",16915.37,17807.79,16915.37,17807.79,167900],["2023-05-19",17442.71,17990.33,17442.71,17990.33,29300],["2023-05-22",17544.12,17544.12,17321.01,17361.58,21500],["2023-05-23",17848.35,17848.35,17057.34,17097.91,28600],["2023-05-24",17118.19,17199.32,17037.06,17179.04,4100],["2023-05-25",17361.58,17361.58,16834.24,16834.24,11800],["2023-05-26",16874.81,18010.61,16874.81,17604.96,23700],["2023-05-29",17544.12,17848.35,17097.91,17665.81,5600],["2023-05-30",17260.17,17787.5,17239.88,17442.71,12200],["2023-05-31",17138.47,17848.35,17138.47,17848.35,60000],["2023-06-01",17483.27,17767.22,17483.27,17726.66,600],["2023-06-02",17767.22,18213.43,17483.27,18213.43,11600],["2023-06-05",18213.43,18254.0,18051.17,18051.17,15700],["2023-06-06",18051.17,18254.0,17686.09,18010.61,8100],["2023-06-07",17929.48,19268.11,17929.48,18254.0,45000],["2023-06-08",18274.28,19430.36,18152.58,19024.72,9100],["2023-06-09",18882.74,19024.72,18862.46,19024.72,1300],["2023-06-12",18821.9,19024.72,18254.0,19024.72,13500],["2023-06-13",18659.64,18984.16,18355.41,18984.16,3400],["2023-06-14",19004.44,19186.98,18395.97,18436.54,8100],["2023-06-15",18314.84,18984.16,18254.0,18984.16,18700],["2023-06-16",19065.28,20221.37,18497.38,20221.37,61100],["2023-06-19",19146.41,19673.75,18943.59,19673.75,36600],["2023-06-20",19004.44,19876.57,19004.44,19633.19,21500],["2023-06-21",18984.16,19836.01,18984.16,19389.8,24400],["2023-06-22",19085.57,19470.93,19065.28,19227.54,6300],["2023-06-23",19004.44,19349.24,18700.2,18821.9,5600],["2023-06-26",18821.9,19247.82,18821.9,19065.28,13400],["2023-06-27",19065.28,19653.47,18963.87,19268.11,13200],["2023-06-28",18923.31,19268.11,18923.31,19227.54,4700],["2023-06-29",18984.16,19470.93,18984.16,19349.24,20000],["2023-06-30",19004.44,20119.96,19004.44,19957.7,53200],["2023-07-03",19166.7,20261.94,19166.7,19815.73,5700],["2023-07-04",19470.93,19754.88,19470.93,19754.88,1300],["2023-07-05",19754.88,19795.44,19714.32,19754.88,12700],["2023-07-06",19754.88,19754.88,19470.93,19470.93,19100],["2023-07-07",19470.93,19470.93,19105.85,19268.11,8500],["2023-07-10",19470.93,19470.93,19065.28,19268.11,8100],["2023-07-11",19085.57,19470.93,19085.57,19410.08,3500],["2023-07-12",19369.52,19430.36,19105.85,19389.8,40900],["2023-07-13",19369.52,19450.65,19268.11,19410.08,21200],["2023-07-14",19410.08,19470.93,19349.24,19410.08,20200],["2023-07-17",19389.8,19470.93,19227.54,19450.65,12000],["2023-07-18",19450.65,19470.93,19268.11,19470.93,16000],["2023-07-19",19470.93,20809.56,19430.36,20809.56,71800],["2023-07-20",19470.93,20687.86,19369.52,20363.35,209300],["2023-07-21",19673.75,21296.33,19673.75,20850.12,27800],["2023-07-24",20282.22,20282.22,19552.06,19633.19,34900],["2023-07-25",19836.01,19836.01,19470.93,19511.49,19100],["2023-07-26",19673.75,19795.44,19673.75,19775.16,12200],["2023-07-27",19714.32,20363.35,19308.67,19876.57,55700],["2023-07-28",19876.57,19876.57,19389.8,19673.75,19200],["2023-07-31",19876.57,20282.22,19430.36,19998.27,53500],["2023-08-01",19714.32,19876.57,19470.93,19795.44,14600],["2023-08-02",19795.44,19795.44,19470.93,19714.32,14100],["2023-08-03",19511.49,19714.32,19288.39,19470.93,14600],["2023-08-04",19470.93,19470.93,19227.54,19470.93,12700],["2023-08-07",19450.65,19450.65,18862.46,18882.74,25600],["2023-08-08",18984.16,19045.0,18821.9,19004.44,26000],["2023-08-09",19065.28,19592.62,19065.28,19308.67,30000],["2023-08-10",19430.36,19430.36,19085.57,19389.8,6100],["2023-08-11",19389.8,19389.8,19085.57,19349.24,12000],["2023-08-14",19349.24,19470.93,19349.24,19410.08,136600],["2023-08-15",19410.08,19470.93,19389.8,19450.65,3600],["2023-08-16",19126.13,19470.93,19065.28,19410.08,20100],["2023-08-17",19247.82,19389.8,19085.57,19085.57,27900],["2023-08-18",19085.57,19146.41,18132.3,19146.41,31100],["2023-08-21",19065.28,19207.26,18659.64,19166.7,4800],["2023-08-22",18903.03,19166.7,18456.82,19166.7,29000],["2023-08-23",19166.7,20261.94,19166.7,19673.75,55200],["2023-08-24",19552.06,20282.22,19552.06,20282.22,154300],["2023-08-25",20282.22,20687.86,19470.93,20606.73,54100],["2023-08-28",19896.86,21093.51,19896.86,20850.12,27100],["2023-08-29",20687.86,21499.15,20079.4,21377.46,66800],["2023-08-30",20647.3,21620.84,20525.6,21499.15,44600],["2023-08-31",20728.43,21499.15,20647.3,20647.3,17500],["2023-09-05",20647.3,21499.15,20525.6,21499.15,30700],["2023-09-06",21458.59,21499.15,21174.64,21174.64,14800],["2023-09-07",21174.64,21174.64,21012.38,21012.38,20700],["2023-09-08",20768.99,21052.94,20687.86,21012.38,12600],["2023-09-11",20728.43,20809.56,20444.48,20687.86,20000],["2023-09-12",20647.3,20809.56,20444.48,20768.99,4900],["2023-09-13",20768.99,20890.68,20687.86,20850.12,13200],["2023-09-14",20687.86,20768.99,20687.86,20768.99,700],["2023-09-15",20728.43,21296.33,20687.86,21012.38,5400],["2023-09-18",20687.86,21093.51,20485.04,21093.51,16400],["2023-09-19",20647.3,21134.07,20566.17,21012.38,14500],["2023-09-20",20687.86,21093.51,20485.04,20687.86,21200],["2023-09-21",20525.6,20687.86,20525.6,20606.73,2900],["2023-09-22",20485.04,20606.73,19937.42,20566.17,19400],["2023-09-25",20282.22,21052.94,19876.57,20444.48,34600],["2023-09-26",20444.48,20444.48,19552.06,20241.65,33900],["2023-09-27",19876.57,19977.98,19470.93,19977.98,74200],["2023-09-28",19572.34,20282.22,19572.34,20079.4,9100],["2023-09-29",20079.4,20282.22,20079.4,20160.52,6200],["2023-10-02",19957.7,20201.09,19876.57,20201.09,7700],["2023-10-03",20079.4,20160.52,19714.32,20079.4,6000],["2023-10-04",19714.32,19998.27,19714.32,19998.27,700],["2023-10-05",19714.32,19998.27,19714.32,19998.27,9400],["2023-10-06",19775.16,19998.27,19775.16,19998.27,200],["2023-10-09",19876.57,20201.09,19876.57,20201.09,700],["2023-10-10",19876.57,20444.48,19795.44,19876.57,5800],["2023-10-11",19754.88,20485.04,19754.88,20119.96,11000],["2023-10-12",20038.83,20038.83,19754.88,19957.7,6800],["2023-10-13",19937.42,20059.11,19714.32,19957.7,14300],["2023-10-16",19876.57,20241.65,19754.88,19957.7,8500],["2023-10-17",19754.88,20241.65,19714.32,20018.55,8200],["2023-10-18",19714.32,20282.22,19633.19,19917.14,11500],["2023-10-19",19633.19,20059.11,19633.19,19998.27,13200],["2023-10-20",19694.03,19937.42,19470.93,19937.42,3900],["2023-10-23",19917.14,19937.42,19511.49,19896.86,6900],["2023-10-24",19896.86,20018.55,19694.03,20018.55,3000],["2023-10-25",19977.98,19977.98,19734.6,19917.14,1600],["2023-10-26",19754.88,19957.7,19065.28,19592.62,50800],["2023-10-27",18456.82,20018.55,18456.82,19328.95,33800],["2023-10-30",18335.12,20201.09,18335.12,19957.7,11300],["2023-10-31",19065.28,19977.98,18862.46,19896.86,15500],["2023-11-01",18984.16,19876.57,18984.16,19105.85,5500],["2023-11-02",19470.93,19470.93,19227.54,19430.36,1700],["2023-11-03",19430.36,19430.36,19349.24,19349.24,4900],["2023-11-06",19349.24,19633.19,19065.28,19430.36,28400],["2023-11-07",19430.36,19633.19,19065.28,19430.36,26200],["2023-11-08",19065.28,19430.36,19024.72,19389.8,25900],["2023-11-09",19268.11,19268.11,19186.98,19186.98,4100],["2023-11-10",19065.28,19369.52,19065.28,19268.11,7100],["2023-11-13",19207.26,19572.34,19146.41,19247.82,1800],["2023-11-14",19247.82,19450.65,19045.0,19328.95,22200],["2023-11-15",19186.98,19389.8,19045.0,19045.0,68000],["2023-11-16",19045.0,19268.11,19045.0,19045.0,2800],["2023-11-17",19045.0,19450.65,19024.72,19268.11,11800],["2023-11-20",19024.72,19410.08,19024.72,19328.95,5300],["2023-11-21",19349.24,19349.24,19065.28,19085.57,20300],["2023-11-22",19045.0,19268.11,17767.22,19207.26,28100],["2023-11-23",19024.72,19247.82,19004.44,19065.28,6700],["2023-11-24",19065.28,19105.85,18781.33,18903.03,7100],["2023-11-27",18903.03,19045.0,18862.46,19024.72,4100],["2023-11-28",18882.74,19146.41,18882.74,19146.41,3700],["2023-11-29",18923.31,19268.11,18294.56,19268.11,8100],["2023-11-30",19247.82,19389.8,19085.57,19328.95,12400],["2023-12-01",19065.28,19349.24,19065.28,19308.67,2600],["2023-12-04",19126.13,19470.93,19126.13,19389.8,4900],["2023-12-05",19186.98,19876.57,19186.98,19734.6,18700],["2023-12-06",19268.11,19795.44,19268.11,19673.75,3000],["2023-12-07",19470.93,20059.11,19186.98,19653.47,38800],["2023-12-08",19549.92,20191.92,18286.63,19757.02,25400],["2023-12-11",19715.6,19715.6,18431.6,19467.08,14500],["2023-12-12",19467.08,19736.31,19032.18,19736.31,17500],["2023-12-13",19280.69,19612.05,19280.69,19446.37,456900],["2023-12-14",19446.37,20088.37,19259.99,19280.69,8600],["2023-12-15",19674.18,19674.18,19591.34,19591.34,300],["2023-12-18",19591.34,19591.34,19591.34,19591.34,0],["2023-12-19",19529.21,19529.21,19529.21,19529.21,100],["2023-12-20",19508.5,19653.47,19404.95,19529.21,4200],["2023-12-21",19508.5,20295.47,18680.11,20295.47,9400],["2023-12-22",19529.21,20233.34,19529.21,20005.53,10200],["2023-12-25",19549.92,20295.47,19549.92,19674.18,17200],["2023-12-26",19653.47,19860.57,19487.79,19777.73,3100],["2023-12-27",19777.73,19860.57,19777.73,19860.57,2400],["2023-12-28",19839.86,20046.95,19839.86,20046.95,15200],["2023-12-29",19964.11,19964.11,19881.28,19881.28,1900],["2024-01-02",19881.28,19881.28,19881.28,19881.28,300],["2024-01-03",19881.28,19881.28,19881.28,19881.28,1100],["2024-01-04",19881.28,19881.28,19694.89,19839.86,900],["2024-01-05",19839.86,19839.86,19839.86,19839.86,100],["2024-01-08",19839.86,20005.53,19757.02,20005.53,1300],["2024-01-09",20005.53,20005.53,19612.05,19984.82,400],["2024-01-10",19964.11,19984.82,19964.11,19984.82,1100],["2024-01-11",19964.11,19964.11,19881.28,19881.28,4100],["2024-01-12",19881.28,19943.4,19570.63,19819.15,11900],["2024-01-15",19819.15,19881.28,19819.15,19881.28,1300],["2024-01-16",19860.57,19860.57,19612.05,19860.57,5000],["2024-01-17",19819.15,19819.15,19674.18,19798.44,2700],["2024-01-18",19798.44,19798.44,19798.44,19798.44,100],["2024-01-19",19839.86,19839.86,19839.86,19839.86,1400],["2024-01-22",19839.86,19839.86,19839.86,19839.86,0],["2024-01-23",19798.44,19798.44,19798.44,19798.44,500],["2024-01-24",19798.44,19798.44,19798.44,19798.44,0],["2024-01-25",19674.18,19860.57,19674.18,19860.57,600],["2024-01-26",19860.57,19881.28,19570.63,19839.86,11200],["2024-01-29",19839.86,20088.37,19632.76,19881.28,4300],["2024-01-30",19881.28,19881.28,19591.34,19777.73,7000],["2024-01-31",19901.98,19964.11,19467.08,19591.34,18100],["2024-02-01",19384.24,19384.24,19177.15,19177.15,3300],["2024-02-02",19259.99,19259.99,19011.47,19094.31,29200],["2024-02-05",19094.31,19094.31,18224.5,18224.5,36400],["2024-02-06",18307.34,18307.34,17996.7,18017.41,16100],["2024-02-07",18017.41,19259.99,18017.41,18141.66,43400],["2024-02-15",18431.6,18431.6,18183.08,18224.5,20600],["2024-02-16",18224.5,18224.5,18100.24,18183.08,10800],["2024-02-19",18141.66,18183.08,18079.53,18100.24,20800],["2024-02-20",18100.24,18100.24,18058.82,18100.24,85400],["2024-02-21",18100.24,18431.6,18079.53,18100.24,53700],["2024-02-22",18100.24,18431.6,18017.41,18100.24,47200],["2024-02-23",18224.5,18224.5,18017.41,18100.24,40400],["2024-02-26",18100.24,18431.6,18058.82,18245.21,26400],["2024-02-27",18183.08,18183.08,18058.82,18183.08,38100],["2024-02-28",18141.66,18203.79,17996.7,18100.24,41000],["2024-02-29",18162.37,18162.37,18079.53,18100.24,21300],["2024-03-01",18058.82,18079.53,17996.7,18058.82,24600],["2024-03-04",18100.24,18100.24,17955.28,17955.28,128700],["2024-03-05",18100.24,18100.24,18017.41,18038.12,30600],["2024-03-06",18058.82,18058.82,18017.41,18038.12,21200],["2024-03-07",17955.28,18058.82,17955.28,18017.41,294120],["2024-03-08",18017.41,18017.41,17955.28,18017.41,12500],["2024-03-11",18100.24,18120.95,17955.28,18058.82,47300],["2024-03-12",18058.82,18058.82,18017.41,18058.82,45800],["2024-03-13",18058.82,18058.82,17955.28,18058.82,23300],["2024-03-14",18038.12,18058.82,17955.28,17955.28,24700],["2024-03-15",18017.41,18120.95,17955.28,18058.82,62700],["2024-03-18",18230.41,18230.41,17801.45,18123.17,18500],["2024-03-19",17930.14,18123.17,17158.03,18080.27,23900],["2024-03-20",18123.17,18123.17,17586.98,18058.82,34900],["2024-03-21",17629.87,18015.93,17629.87,17930.14,5100],["2024-03-22",17930.14,17930.14,17586.98,17887.24,29600],["2024-03-25",17887.24,17951.59,17629.87,17887.24,10300],["2024-03-26",17415.4,17930.14,17415.4,17844.35,6100],["2024-03-27",17586.98,18015.93,17586.98,17930.14,6300],["2024-03-28",18058.82,18144.62,17973.03,18058.82,89800],["2024-03-29",18123.17,18916.73,18123.17,18595.01,132700],["2024-04-01",18595.01,18595.01,18444.88,18595.01,21200],["2024-04-02",18530.67,18637.91,18530.67,18595.01,29500],["2024-04-03",18595.01,18659.36,17930.14,17930.14,49100],["2024-04-04",18251.85,18251.85,17801.45,17908.69,13400],["2024-04-05",17908.69,17930.14,17586.98,17930.14,51000],["2024-04-08",17930.14,18166.06,17629.87,18144.62,24500],["2024-04-09",18251.85,18251.85,18015.93,18251.85,9900],["2024-04-10",18251.85,18444.88,18230.41,18401.99,42600],["2024-04-11",18359.09,18530.67,18359.09,18444.88,67000],["2024-04-12",18466.33,18637.91,18466.33,18573.57,26500],["2024-04-15",18573.57,18659.36,18187.51,18187.51,43500],["2024-04-16",18187.51,18187.51,17694.22,17801.45,24300],["2024-04-17",17801.45,18423.43,17801.45,17930.14,26400],["2024-04-19",18273.3,18444.88,17930.14,18359.09,37400],["2024-04-22",18444.88,18616.46,18444.88,18552.12,44700],["2024-04-23",18552.12,18723.7,18273.3,18530.67,31200],["2024-04-24",18444.88,18444.88,18015.93,18423.43,13300],["2024-04-25",18573.57,18616.46,18037.38,18530.67,6500],["2024-04-26",18316.2,19388.57,18316.2,19281.33,41000],["2024-05-02",18401.99,18873.83,18187.51,18230.41,25000],["2024-05-03",18208.96,18788.04,18208.96,18444.88,5200],["2024-05-06",18444.88,18959.62,18444.88,18873.83,23900],["2024-05-07",18616.46,18873.83,18273.3,18745.15,33900],["2024-05-08",18359.09,18659.36,18294.75,18444.88,14600],["2024-05-09",18359.09,18702.25,18359.09,18637.91,8500],["2024-05-10",18702.25,18745.15,18444.88,18595.01,8900],["2024-05-13",18552.12,18595.01,18101.72,18595.01,24700],["2024-05-14",18359.09,18595.01,18359.09,18573.57,32700],["2024-05-15",18573.57,18616.46,18423.43,18573.57,10200],["2024-05-16",18573.57,19045.41,18401.99,19045.41,17700],["2024-05-17",19023.96,19088.31,18745.15,19045.41,39600],["2024-05-20",19045.41,19259.89,18037.38,19088.31,38200],["2024-05-21",19088.31,19088.31,18873.83,18981.07,25100],["2024-05-22",18981.07,19302.78,18830.94,18873.83,9700],["2024-05-23",19066.86,19088.31,18830.94,19002.52,11200],["2024-05-24",19002.52,19002.52,18702.25,18938.17,25100],["2024-05-27",18766.59,19002.52,18723.7,19002.52,3100],["2024-05-28",19002.52,19002.52,18830.94,18916.73,12500],["2024-05-29",18916.73,20117.79,18788.04,20117.79,39400],["2024-05-30",19774.63,19774.63,18916.73,19645.94,11600],["2024-05-31",19645.94,19731.73,19410.02,19603.05,11900],["2024-06-03",19603.05,19731.73,19603.05,19688.84,15000],["2024-06-04",19731.73,20160.68,19688.84,20160.68,54100],["2024-06-05",20160.68,20160.68,19946.21,20074.89,32000],["2024-06-06",19946.21,20074.89,19753.18,20074.89,11300],["2024-06-07",20053.45,20053.45,19731.73,19989.1,22600],["2024-06-10",20225.03,20225.03,20160.68,20160.68,1800],["2024-06-11",20139.24,20139.24,19731.73,19924.76,9200],["2024-06-12",19774.63,20139.24,19774.63,20053.45,2800],["2024-06-13",20053.45,20160.68,19989.1,20074.89,5900],["2024-06-14",20074.89,20375.16,19903.31,20032.0,7000],["2024-06-17",20032.0,20332.26,19946.21,20310.82,2000],["2024-06-18",20310.82,20375.16,20160.68,20375.16,14100],["2024-06-19",20375.16,20804.11,20375.16,20804.11,15300],["2024-06-20",20804.11,20932.79,20460.95,20911.35,8600],["2024-06-21",20911.35,21318.85,20718.32,21318.85,10900],["2024-06-24",20825.56,21318.85,20804.11,21168.72,16700],["2024-06-25",21168.72,21168.72,21018.58,21168.72,4100],["2024-06-26",21447.54,22005.17,21233.06,21833.59,25300],["2024-06-27",21833.59,21876.49,21662.01,21833.59,2900],["2024-06-28",21833.59,21833.59,21533.33,21833.59,8400],["2024-07-01",21490.43,21876.49,21168.72,21833.59,10000],["2024-07-02",21533.33,21833.59,21254.51,21447.54,4600],["2024-07-03",21490.43,21876.49,21447.54,21790.7,15700],["2024-07-04",21447.54,23292.02,21447.54,23292.02,94200],["2024-07-05",22777.28,24450.19,22777.28,23635.18,67200],["2024-07-08",23806.76,24450.19,23635.18,23935.45,53900],["2024-07-09",24021.24,24664.67,23849.66,24450.19,104300],["2024-07-10",24407.3,24664.67,24235.72,24493.09,58100],["2024-07-11",24493.09,24493.09,23935.45,24407.3,33700],["2024-07-12",24493.09,24535.98,24278.61,24450.19,42600],["2024-07-15",24922.04,26123.1,24922.04,26123.1,326100],["2024-07-16",26423.36,27924.69,26423.36,27796.01,106700],["2024-07-17",28696.8,28739.7,25865.73,25865.73,148700],["2024-07-18",25737.04,26165.99,24879.14,26165.99,72200],["2024-07-19",26594.94,27967.59,26594.94,27967.59,338300],["2024-07-22",28053.38,29168.65,27452.85,27967.59,112800],["2024-07-23",27967.59,28053.38,26037.31,26037.31,115900],["2024-07-24",24879.14,26080.2,24235.72,25651.25,104800],["2024-07-25",25007.83,26509.15,24879.14,25737.04,15500],["2024-07-26",25479.67,26165.99,24407.3,25737.04,53700],["2024-07-29",25565.46,25565.46,24535.98,25308.09,52000],["2024-07-30",24922.04,25737.04,24535.98,25350.99,40000],["2024-07-31",25608.36,25737.04,24621.77,25608.36,40900],["2024-08-01",24836.25,24879.14,24021.24,24879.14,40700],["2024-08-02",24192.82,24278.61,23206.23,23635.18,43100],["2024-08-05",23806.76,23806.76,22005.17,22005.17,50100],["2024-08-06",22005.17,22562.81,21704.91,22562.81,32100],["2024-08-07",22562.81,22691.49,22305.44,22605.7,10700],["2024-08-08",22905.97,23077.55,22305.44,22948.86,40100],["2024-08-09",22562.81,23163.34,22562.81,22991.76,8200],["2024-08-12",23892.55,23892.55,22562.81,22991.76,12400],["2024-08-13",22905.97,23077.55,22348.33,23077.55,16900],["2024-08-14",22562.81,23120.44,22519.91,23120.44,13300],["2024-08-15",23120.44,23978.34,23120.44,23506.5,8800],["2024-08-16",23592.29,24621.77,23506.5,24621.77,52300],["2024-08-19",24621.77,24621.77,24021.24,24535.98,16400],["2024-08-20",24535.98,24664.67,24450.19,24664.67,27000],["2024-08-21",24450.19,24664.67,24364.4,24535.98,11900],["2024-08-22",25093.62,25093.62,24535.98,24879.14,7200],["2024-08-23",24707.56,25007.83,24450.19,25007.83,22800],["2024-08-26",24107.03,25050.72,24107.03,24879.14,23200],["2024-08-27",24964.93,25050.72,24450.19,24836.25,11400],["2024-08-28",24535.98,25007.83,24407.3,24879.14,28100],["2024-08-29",25050.72,25136.51,24707.56,25136.51,23100],["2024-08-30",25136.51,26552.05,25136.51,26080.2,73500],["2024-09-04",25007.83,26080.2,24707.56,25822.83,13700],["2024-09-05",25050.72,25737.04,25050.72,25694.15,11900],["2024-09-06",25651.25,25737.04,25222.3,25737.04,22700],["2024-09-09",25265.2,25608.36,24879.14,25608.36,8000],["2024-09-10",25093.62,25565.46,24707.56,25522.57,24800],["2024-09-11",24793.35,25436.78,24664.67,25436.78,21800],["2024-09-12",24578.88,24621.77,23678.08,23678.08,121400],["2024-09-13",23592.29,24407.3,22391.23,23678.08,54900],["2024-09-16",22305.44,23249.13,22048.07,23163.34,155500],["2024-09-17",22434.12,23249.13,22391.23,23249.13,13000],["2024-09-18",23163.34,23249.13,22477.02,23163.34,72700],["2024-09-19",22820.18,23334.92,22734.39,23163.34,72300],["2024-09-20",22820.18,23206.23,22691.49,23206.23,62300],["2024-09-23",22820.18,23763.87,22820.18,23592.29,25000],["2024-09-24",22991.76,24021.24,22991.76,23678.08,14500],["2024-09-25",23377.81,23935.45,23377.81,23935.45,57300],["2024-09-26",23549.39,24021.24,23292.02,23978.34,46800],["2024-09-27",23763.87,23935.45,23549.39,23849.66,23300],["2024-09-30",23463.6,24879.14,23163.34,24407.3,86400],["2024-10-01",24364.4,24450.19,23506.5,23935.45,28000],["2024-10-02",23463.6,23849.66,23420.71,23763.87,14900],["2024-10-03",23763.87,23849.66,23506.5,23720.97,9800],["2024-10-04",23720.97,23763.87,23420.71,23635.18,4000],["2024-10-07",23377.81,23806.76,22820.18,23592.29,20000],["2024-10-08",23506.5,23635.18,23506.5,23592.29,8900],["2024-10-09",23592.29,23635.18,23034.65,23592.29,4700],["2024-10-10",23635.18,23720.97,23163.34,23592.29,6500],["2024-10-11",23592.29,23635.18,23249.13,23635.18,8600],["2024-10-14",23334.92,23763.87,23334.92,23635.18,2300],["2024-10-15",23678.08,23678.08,23163.34,23506.5,2400],["2024-10-16",23163.34,23420.71,22991.76,23420.71,12000],["2024-10-17",23120.44,23592.29,22820.18,23377.81,14200],["2024-10-18",23377.81,23506.5,23163.34,23377.81,18300],["2024-10-21",23377.81,23377.81,22991.76,23249.13,1900],["2024-10-22",22991.76,23592.29,22991.76,23163.34,8000],["2024-10-23",23077.55,23420.71,22991.76,23420.71,28700],["2024-10-24",23420.71,23420.71,22820.18,23420.71,13500],["2024-10-25",23420.71,23592.29,23077.55,23334.92,18600],["2024-10-28",22991.76,23506.5,22820.18,23506.5,66200],["2024-10-29",23463.6,23592.29,23463.6,23592.29,20900],["2024-10-30",23163.34,24021.24,23163.34,24021.24,24000],["2024-10-31",23334.92,24450.19,22734.39,24149.92,79100],["2024-11-01",24149.92,24149.92,23763.87,24021.24,24000],["2024-11-04",24021.24,24021.24,23163.34,23163.34,11500],["2024-11-05",23163.34,23678.08,22905.97,23163.34,36700],["2024-11-06",22948.86,23763.87,22948.86,23592.29,15700],["2024-11-07",23592.29,23592.29,23420.71,23549.39,7500],["2024-11-08",23334.92,24021.24,23334.92,23720.97,8800],["2024-11-11",23720.97,24278.61,23463.6,23763.87,5100],["2024-11-12",23763.87,23763.87,23420.71,23463.6,16600],["2024-11-13",23334.92,23463.6,23249.13,23292.02,17400],["2024-11-14",23463.6,23463.6,23249.13,23292.02,10700],["2024-11-15",23463.6,23463.6,23120.44,23334.92,7100],["2024-11-18",23163.34,23592.29,23163.34,23334.92,3700],["2024-11-19",23334.92,23506.5,23206.23,23506.5,6500],["2024-11-20",23377.81,23463.6,23249.13,23334.92,3700],["2024-11-21",23334.92,23334.92,23163.34,23334.92,12200],["2024-11-22",23334.92,23377.81,23077.55,23163.34,22200],["2024-11-25",23163.34,23506.5,23163.34,23463.6,7200],["2024-11-26",23463.6,23763.87,23249.13,23763.87,11300],["2024-11-27",23377.81,23549.39,23292.02,23506.5,16600],["2024-11-28",23249.13,23935.45,23249.13,23678.08,9500],["2024-11-29",23763.87,23763.87,23506.5,23720.97,12200],["2024-12-02",23720.97,23763.87,23420.71,23420.71,11500],["2024-12-03",23678.08,23678.08,23506.5,23678.08,12200],["2024-12-04",23249.13,23592.29,23249.13,23592.29,2400],["2024-12-05",23592.29,23678.08,23463.6,23549.39,38700],["2024-12-06",23549.39,23935.45,23163.34,23935.45,22800],["2024-12-09",24113.41,24113.41,23935.45,24068.92,13500],["2024-12-10",24068.92,24469.33,24024.43,24469.33,11500],["2024-12-11",24469.33,24469.33,24113.41,24291.37,13200],["2024-12-12",24380.35,24380.35,23668.51,24380.35,10600],["2024-12-13",24291.37,24291.37,24113.41,24291.37,15300],["2024-12-16",24291.37,24291.37,24024.43,24068.92,30800],["2024-12-17",24291.37,24291.37,24024.43,24024.43,18900],["2024-12-18",24024.43,24424.84,24024.43,24291.37,26700],["2024-12-19",24291.37,24291.37,23846.47,24113.41,52000],["2024-12-20",24113.41,24291.37,23890.96,24291.37,13600],["2024-12-23",24291.37,24647.28,24113.41,24113.41,19200],["2024-12-24",24113.41,24291.37,24024.43,24246.88,9100],["2024-12-25",24246.88,24869.73,24246.88,24736.26,158900],["2024-12-26",24736.26,25626.06,24736.26,25403.61,220100],["2024-12-27",25626.06,25670.55,24736.26,25181.16,44800],["2024-12-30",25181.16,25270.14,24024.43,25136.67,72500],["2024-12-31",25047.69,26337.89,24380.35,25181.16,126900],["2025-01-02",25003.2,25270.14,24469.33,24914.22,26100],["2025-01-03",24958.71,24958.71,24291.37,24513.82,10300],["2025-01-06",24469.33,24825.24,24380.35,24513.82,44600],["2025-01-07",24068.92,24513.82,24068.92,24469.33,26100],["2025-01-08",24469.33,24647.28,24469.33,24647.28,9000],["2025-01-09",24513.82,24602.79,24469.33,24469.33,8900],["2025-01-10",24157.9,24736.26,24157.9,24246.88,10300],["2025-01-13",24202.39,24469.33,24024.43,24469.33,32600],["2025-01-14",24469.33,24914.22,24291.37,24869.73,10900],["2025-01-15",24825.24,25181.16,24647.28,25092.18,27200],["2025-01-16",24691.77,25092.18,24691.77,25092.18,13200],["2025-01-17",25181.16,25181.16,24691.77,25047.69,13600],["2025-01-20",24958.71,25181.16,24691.77,25047.69,23600],["2025-01-21",25003.2,25003.2,24469.33,24825.24,23300],["2025-01-22",24825.24,24825.24,24513.82,24736.26,4000],["2025-01-23",24469.33,24825.24,24469.33,24736.26,14700],["2025-01-24",24647.28,25136.67,24647.28,25136.67,45700],["2025-02-03",25225.65,26070.95,25181.16,25314.63,27000],["2025-02-04",25314.63,25981.98,24914.22,25626.06,31600],["2025-02-05",25626.06,25981.98,25537.08,25670.55,16000],["2025-02-06",25003.2,25804.02,25003.2,25715.04,18000],["2025-02-07",25270.14,25804.02,25270.14,25759.53,25300],["2025-02-10",25759.53,27539.11,25759.53,27539.11,481600],["2025-02-11",26693.81,28962.78,26693.81,28072.99,207600],["2025-02-12",26871.77,28028.5,26159.93,26960.75,161000],["2025-02-13",26248.91,27405.64,26248.91,27049.73,100500],["2025-02-14",27049.73,27316.67,26693.81,27272.18,112700],["2025-02-17",27850.54,28473.4,27272.18,27361.16,182300],["2025-02-18",27005.24,27583.6,26426.87,27361.16,172100],["2025-02-19",27361.16,27361.16,26560.34,26560.34,93500],["2025-02-20",26693.81,26782.79,26426.87,26471.36,76100],["2025-02-21",26560.34,27227.69,26560.34,26604.83,73400],["2025-02-24",26916.26,26960.75,26248.91,26693.81,130600],["2025-02-25",26827.28,26827.28,26293.4,26560.34,68600],["2025-02-26",26560.34,26782.79,26382.38,26426.87,58600],["2025-02-27",26426.87,28250.95,26248.91,28250.95,315700],["2025-02-28",29274.21,30208.49,28873.8,30208.49,341900],["2025-03-03",30208.49,30341.96,28473.4,29185.23,157400],["2025-03-04",29185.23,29808.09,28918.29,29452.17,69500],["2025-03-05",29452.17,29452.17,28206.46,28428.91,96600],["2025-03-06",28117.48,29007.27,27939.52,27939.52,132900],["2025-03-07",27628.09,28829.31,27138.71,28473.4,287100],["2025-03-10",28295.44,28918.29,27939.52,28072.99,59200],["2025-03-11",27939.52,28473.4,27583.6,28117.48,89200],["2025-03-12",28161.97,28295.44,27895.03,28295.44,56300],["2025-03-13",28072.99,29808.09,27806.05,28295.44,84900],["2025-03-14",28339.93,28339.93,27405.64,28161.97,113900],["2025-03-17",27850.54,28117.48,27361.16,27628.09,42800],["2025-03-18",27807.5,27807.5,26910.48,27807.5,196100],["2025-03-19",27807.5,28031.75,27089.88,27807.5,18900],["2025-03-20",27807.5,27852.35,27314.14,27807.5,27500],["2025-03-21",27807.5,27807.5,27314.14,27807.5,35900],["2025-03-24",27807.5,27807.5,27000.18,27493.54,40900],["2025-03-25",27358.99,27538.39,26506.82,27403.84,71000],["2025-03-26",27089.88,27089.88,26596.52,26910.48,70400],["2025-03-27",26910.48,27807.5,26910.48,27628.09,83100],["2025-03-28",27134.73,27897.2,27134.73,27628.09,59600],["2025-03-31",27448.69,28166.3,27314.14,27807.5,85300],["2025-04-01",27897.2,28121.45,27717.79,27942.05,40600],["2025-04-02",28076.6,28076.6,27358.99,27538.39,38200],["2025-04-03",27358.99,27358.99,25654.66,25654.66,177400],["2025-04-04",23860.63,24667.94,23860.63,23995.18,235000],["2025-04-08",24040.03,24040.03,23098.16,23322.42,133600],["2025-04-09",23143.01,24578.24,23143.01,23412.12,97300],["2025-04-10",25026.75,25026.75,25026.75,25026.75,21000],["2025-04-11",25385.55,26731.08,25026.75,26731.08,77200],["2025-04-14",27179.59,27179.59,26013.46,26641.38,18000],["2025-04-15",26551.67,26641.38,25609.81,25654.66,38500],["2025-04-16",25654.66,26461.97,25564.96,25564.96,11400],["2025-04-17",25295.85,26058.32,24981.9,26058.32,33200],["2025-04-18",26461.97,26461.97,26058.32,26282.57,3900],["2025-04-21",26282.57,26282.57,25609.81,25834.06,10400],["2025-04-22",25834.06,26013.46,24084.88,26013.46,42300],["2025-04-23",26013.46,26282.57,25564.96,26013.46,15100],["2025-04-24",26013.46,26461.97,25564.96,26013.46,4400],["2025-04-25",26192.87,26192.87,25609.81,26058.32,1200],["2025-04-28",26103.17,26103.17,25878.91,26013.46,6500],["2025-04-29",26013.46,26192.87,25744.36,25834.06,6100],["2025-05-05",25744.36,26192.87,25654.66,26192.87,27700],["2025-05-06",26192.87,26192.87,25744.36,26103.17,11300],["2025-05-07",25430.4,25968.61,25430.4,25923.76,20400],["2025-05-08",25475.25,25968.61,25116.45,25475.25,65300],["2025-05-09",25475.25,25789.21,25475.25,25654.66,11000],["2025-05-12",25654.66,25878.91,25475.25,25654.66,20500],["2025-05-13",25654.66,25923.76,25564.96,25834.06,15300],["2025-05-14",25834.06,26282.57,25834.06,26013.46,19200],["2025-05-15",25654.66,26058.32,25654.66,26013.46,22300],["2025-05-16",26103.17,26103.17,25654.66,26103.17,20300],["2025-05-19",26013.46,26013.46,25654.66,25654.66,39000],["2025-05-20",25654.66,26192.87,25475.25,25878.91,20300],["2025-05-21",25475.25,25923.76,25475.25,25923.76,24100],["2025-05-22",26103.17,26103.17,25699.51,26013.46,28800],["2025-05-23",25699.51,26641.38,25699.51,26237.72,81600],["2025-05-26",26192.87,26372.27,26103.17,26327.42,11300],["2025-05-27",26013.46,26551.67,26013.46,26327.42,7300],["2025-05-28",26327.42,26327.42,26103.17,26327.42,20900],["2025-05-29",26103.17,26282.57,26103.17,26282.57,7900],["2025-05-30",25834.06,26282.57,25834.06,26282.57,21400],["2025-06-02",26282.57,26551.67,26013.46,26058.32,24900],["2025-06-03",26058.32,26551.67,25251.0,26461.97,83800],["2025-06-04",26461.97,26506.82,25744.36,26372.27,32700],["2025-06-05",26058.32,26731.08,26058.32,26372.27,30100],["2025-06-06",26372.27,26372.27,26013.46,26372.27,5800],["2025-06-09",25654.66,26327.42,25654.66,26103.17,20000],["2025-06-10",26103.17,26103.17,25564.96,26013.46,39400],["2025-06-11",26013.46,26461.97,25923.76,26013.46,30900],["2025-06-12",25385.55,26013.46,25385.55,26013.46,12300],["2025-06-13",25654.66,25744.36,25475.25,25654.66,33700],["2025-06-16",25564.96,25744.36,25475.25,25609.81,12500],["2025-06-17",25654.66,26192.87,25564.96,26013.46,89900],["2025-06-18",26641.38,26641.38,26013.46,26013.46,31900],["2025-06-19",25609.81,26237.72,25609.81,26192.87,7800],["2025-06-20",26013.46,26372.27,26013.46,26237.72,13000],["2025-06-23",25654.66,26192.87,25564.96,26103.17,12300],["2025-06-24",25654.66,26461.97,25654.66,25834.06,36500],["2025-06-25",26013.46,26461.97,25968.61,26192.87,54900],["2025-06-26",25878.91,26372.27,25878.91,26237.72,17100],["2025-06-27",25968.61,26910.48,25968.61,26775.93,50400],["2025-06-30",26820.78,28076.6,26820.78,27717.79,51600],["2025-07-01",27717.79,27986.9,27269.29,27672.94,40300],["2025-07-02",27672.94,27672.94,27269.29,27493.54,23700],["2025-07-03",27269.29,27538.39,26910.48,27493.54,231100],["2025-07-04",27493.54,28076.6,27448.69,28076.6,43600],["2025-07-07",27807.5,28256.0,27717.79,28076.6,30600],["2025-07-08",28076.6,28659.66,27897.2,27897.2,29300],["2025-07-09",27897.2,28435.41,27538.39,28166.3,32000],["2025-07-10",27717.79,28256.0,27000.18,28256.0,24500],["2025-07-11",28256.0,28256.0,27538.39,28166.3,10900],["2025-07-14",28121.45,28256.0,27358.99,28211.15,47600],["2025-07-15",28166.3,28166.3,27538.39,27628.09,4700],["2025-07-16",27538.39,27986.9,27538.39,27628.09,15500],["2025-07-17",27538.39,27762.65,27358.99,27672.94,44900],["2025-07-18",27538.39,28256.0,27269.29,28256.0,46300],["2025-07-21",28256.0,28480.26,27942.05,28076.6,19600],["2025-07-22",28076.6,28704.51,27852.35,28569.96,30200],["2025-07-23",28569.96,28749.36,28480.26,28614.81,35800],["2025-07-24",28300.86,28569.96,28166.3,28569.96,28400],["2025-07-25",28256.0,29960.33,28256.0,29153.02,95000],["2025-07-28",30274.29,31171.31,30274.29,31171.31,181200],["2025-07-29",31171.31,33144.74,31171.31,32023.47,84200],["2025-07-30",32023.47,32292.58,31216.16,32023.47,35500],["2025-07-31",32023.47,32023.47,31126.46,31844.07,18600],["2025-08-01",31754.37,32337.43,31664.67,32292.58,39600],["2025-08-04",32292.58,32471.98,32113.17,32471.98,30700],["2025-08-05",32292.58,32651.38,32068.32,32292.58,52400],["2025-08-06",32292.58,32471.98,32202.87,32471.98,24700],["2025-08-07",32292.58,33279.29,32292.58,32741.08,81300],["2025-08-08",32785.94,33279.29,32561.68,33189.59,32600],["2025-08-11",33010.19,34086.61,33010.19,33727.8,76400],["2025-08-12",34983.62,35611.54,34714.52,35611.54,90900],["2025-08-13",35880.64,38078.33,35880.64,37674.67,170700],["2025-08-14",38212.88,38212.88,35790.94,36329.15,101800],["2025-08-15",35521.83,36284.3,34804.22,34893.92,92600],["2025-08-18",34983.62,35790.94,34535.12,34938.77,61700],["2025-08-19",34938.77,34983.62,33727.8,34669.67,69600],["2025-08-20",34176.31,34624.82,33772.65,34266.01,37900],["2025-08-21",33638.1,34535.12,33638.1,34535.12,14100],["2025-08-22",34086.61,34086.61,33099.89,33817.5,23100],["2025-08-25",33817.5,34983.62,33189.59,33638.1,8000],["2025-08-26",33189.59,34355.71,33189.59,33952.06,17600],["2025-08-27",33952.06,34983.62,33638.1,34086.61,27661],["2025-08-28",35432.13,35432.13,33458.7,33638.1,15000],["2025-08-29",33638.1,34535.12,33638.1,33638.1,17700],["2025-09-03",33324.15,34086.61,33324.15,33996.91,6000],["2025-09-04",33548.4,34086.61,33548.4,34086.61,15200],["2025-09-05",34086.61,34086.61,33727.8,33996.91,19900],["2025-09-08",33907.21,33907.21,32741.08,33189.59,36900],["2025-09-09",33144.74,33458.7,32382.28,33458.7,12300],["2025-09-10",33458.7,33996.91,33099.89,33503.55,11000],["2025-09-11",33144.74,33907.21,33010.19,33907.21,13200],["2025-09-12",33189.59,34266.01,33099.89,34086.61,15600],["2025-09-15",34310.86,34535.12,33952.06,34535.12,47400],["2025-09-16",33727.8,34983.62,33727.8,34266.01,24300],["2025-09-17",34221.16,34804.22,34086.61,34266.01,18800],["2025-09-18",33862.35,34714.52,33817.5,34086.61,14800],["2025-09-19",34086.61,34355.71,33817.5,34176.31,3500],["2025-09-22",33996.91,34086.61,33189.59,33952.06,22700],["2025-09-23",33234.44,34221.16,33189.59,33772.65,15200],["2025-09-24",33234.44,33996.91,33234.44,33996.91,6800],["2025-09-25",33996.91,33996.91,33458.7,33638.1,3300],["2025-09-26",33413.85,34355.71,33413.85,34086.61,27500],["2025-09-29",33862.35,35432.13,33772.65,35342.43,33200],["2025-09-30",34669.67,35790.94,34535.12,35252.73,31500],["2025-10-01",35252.73,35701.24,34669.67,35252.73,17200],["2025-10-02",35028.48,35252.73,34714.52,34714.52,15000],["2025-10-03",34535.12,35073.33,34535.12,34669.67,5300],["2025-10-06",34669.67,35387.28,34355.71,34938.77,3900],["2025-10-07",34938.77,34938.77,34400.56,34804.22,10900],["2025-10-08",34804.22,34849.07,34535.12,34849.07,12500],["2025-10-09",34849.07,35073.33,34131.46,34714.52,46500],["2025-10-10",34714.52,34714.52,34400.56,34400.56,18800],["2025-10-13",34400.56,34400.56,34176.31,34266.01,6300],["2025-10-14",34266.01,34355.71,33638.1,34266.01,28400],["2025-10-15",34221.16,34221.16,33772.65,34086.61,8000],["2025-10-16",34086.61,34266.01,34041.76,34221.16,17400],["2025-10-17",34221.16,34445.42,33234.44,34445.42,27500],["2025-10-20",34400.56,34445.42,32292.58,33682.95,23300],["2025-10-21",33189.59,34041.76,32292.58,33996.91,56700],["2025-10-22",32427.13,34176.31,32292.58,33817.5,15300],["2025-10-23",32382.28,33817.5,32382.28,33593.25,26700],["2025-10-24",33593.25,33593.25,32427.13,33458.7,4500],["2025-10-27",33279.29,33279.29,32337.43,32830.79,12800],["2025-10-28",32382.28,33638.1,31754.37,33458.7,63900],["2025-10-29",32337.43,33458.7,32337.43,33413.85,2200],["2025-10-30",32561.68,33548.4,32561.68,33189.59,1300],["2025-10-31",32875.64,33638.1,32785.94,33638.1,5300],["2025-11-03",33638.1,34983.62,32920.49,33279.29,8800],["2025-11-04",33279.29,33369.0,32785.94,33189.59,10400],["2025-11-05",32516.83,33638.1,32516.83,33279.29,6400],["2025-11-06",33099.89,33548.4,33010.19,33279.29,4600],["2025-11-07",33099.89,33413.85,33010.19,33369.0,11600],["2025-11-10",33369.0,33369.0,33099.89,33099.89,3500],["2025-11-11",33099.89,33189.59,33099.89,33189.59,9800],["2025-11-12",33189.59,33907.21,33189.59,33907.21,39300],["2025-11-13",32965.34,33907.21,32965.34,33548.4,39300],["2025-11-14",33907.21,34535.12,33548.4,34535.12,32700],["2025-11-17",34490.27,36508.55,33099.89,34535.12,295000],["2025-11-18",33638.1,34490.27,33638.1,34176.31,665000],["2025-11-19",34176.31,34221.16,33638.1,33638.1,295900],["2025-11-20",33638.1,35880.64,33638.1,34400.56,508500],["2025-11-21",34131.46,34983.62,34131.46,34983.62,36400],["2025-11-24",35163.03,35163.03,34310.86,34355.71,47200],["2025-11-25",34176.31,34266.01,33817.5,34041.76,37200],["2025-11-26",34221.16,34355.71,33996.91,34355.71,20400],["2025-11-27",34355.71,35252.73,33907.21,34804.22,54800],["2025-11-28",34804.22,35566.69,34714.52,35432.13,98600],["2025-12-01",35432.13,35880.64,34804.22,35432.13,64400],["2025-12-02",35432.13,35701.24,33907.21,34310.86,144300],["2025-12-03",34550.8,35222.62,34214.89,34214.89,49700],["2025-12-04",34550.8,34550.8,34214.89,34262.88,25200],["2025-12-05",34358.85,34502.81,33303.13,34310.86,19100],["2025-12-08",34310.86,34406.84,34070.93,34262.88,28400],["2025-12-09",33495.08,34262.88,33255.14,34262.88,47400],["2025-12-10",34742.75,34742.75,34166.9,34550.8,22800],["2025-12-11",34550.8,34550.8,34070.93,34550.8,20900],["2025-12-12",34550.8,35462.56,34550.8,34550.8,37700],["2025-12-15",33303.13,34550.8,33303.13,34550.8,46400],["2025-12-16",34646.77,34838.72,34070.93,34838.72,43100],["2025-12-17",35510.54,35510.54,34550.8,35078.66,28900],["2025-12-18",35126.65,35174.63,34790.73,35030.67,77000],["2025-12-19",35126.65,35126.65,34550.8,34934.7,23700],["2025-12-22",34934.7,35126.65,34550.8,35030.67,47200],["2025-12-23",34550.8,35030.67,34262.88,34934.7,60500],["2025-12-24",34550.8,34886.71,34358.85,34358.85,14700],["2025-12-25",34358.85,34934.7,34262.88,34310.86,9400],["2025-12-26",33974.95,34166.9,33591.05,34070.93,23200],["2025-12-29",33591.05,34550.8,33591.05,34550.8,9400],["2025-12-30",33783.0,35990.42,33783.0,35894.44,54200],["2025-12-31",34550.8,36374.31,34550.8,35798.47,67100],["2026-01-05",35798.47,35894.44,34358.85,34598.79,29500],["2026-01-06",34550.8,34598.79,34166.9,34598.79,22400],["2026-01-07",33591.05,35318.59,33591.05,35318.59,47500],["2026-01-08",35318.59,35318.59,34262.88,35174.63,15800],["2026-01-09",34646.77,35318.59,34070.93,34934.7,5900],["2026-01-12",34550.8,34934.7,33111.18,34886.71,13500],["2026-01-13",34886.71,34886.71,34262.88,34262.88,12300],["2026-01-14",34550.8,34742.75,33591.05,33591.05,53500],["2026-01-15",33687.03,34070.93,33111.18,33830.99,42300],["2026-01-16",33830.99,34070.93,33591.05,33830.99,35200],["2026-01-19",33830.99,34118.91,33591.05,34070.93,29100],["2026-01-20",34358.85,34358.85,32631.31,34070.93,27800],["2026-01-21",33591.05,34022.94,32871.25,33255.14,34600],["2026-01-22",33303.13,34070.93,33303.13,33591.05,31800],["2026-01-23",33591.05,34070.93,33399.11,33591.05,15900],["2026-01-26",33543.07,33687.03,32631.31,33591.05,18600],["2026-01-27",33159.17,33878.98,33159.17,33591.05,2800],["2026-01-28",33591.05,33687.03,33255.14,33687.03,19100],["2026-01-29",33111.18,33687.03,33111.18,33447.09,11600],["2026-01-30",33495.08,33687.03,33447.09,33591.05,9400],["2026-02-02",32679.3,33878.98,32631.31,33591.05,33000],["2026-02-03",33111.18,33878.98,33111.18,33543.07,19500],["2026-02-04",33543.07,33591.05,33495.08,33495.08,6200],["2026-02-05",33159.17,33159.17,32439.36,33015.21,59600],["2026-02-06",32151.44,33111.18,31671.57,33111.18,54300],["2026-02-09",33495.08,33495.08,31671.57,32535.34,17000],["2026-02-10",32583.32,32583.32,31959.49,31959.49,6100],["2026-02-11",32007.48,32919.23,31959.49,32823.26,16000],["2026-02-12",32247.41,32823.26,31383.64,31671.57,108800],["2026-02-13",31671.57,32487.35,31671.57,32487.35,21300],["2026-02-23",32487.35,33015.21,32247.41,32775.27,13700],["2026-02-24",32343.39,32919.23,32151.44,32775.27,111000],["2026-02-25",32631.31,32727.28,31671.57,32247.41,34800],["2026-02-26",31767.54,32487.35,31671.57,31671.57,125900],["2026-02-27",31671.57,33495.08,31623.58,33255.14,55900],["2026-03-02",31671.57,32631.31,31671.57,32151.44,10400],["2026-03-03",32151.44,32247.41,31767.54,32007.48,23900],["2026-03-04",32007.48,32583.32,31575.59,31671.57,28600],["2026-03-05",31719.55,32103.45,31671.57,31767.54,19000],["2026-03-06",31767.54,31767.54,31623.58,31767.54,14300],["2026-03-09",31383.64,31383.64,29560.13,29560.13,33000],["2026-03-10",29800.06,30663.83,29368.18,29656.1,73000],["2026-03-11",29656.1,30471.88,29656.1,30135.97,28800],["2026-03-12",30135.97,30183.96,28072.52,30087.99,22400],["2026-03-13",30231.95,30231.95,29752.08,29800.06,16100],["2026-03-16",30040.0,30519.87,29656.1,29848.05,10000],["2026-03-17",29848.05,30231.95,29560.13,29896.04,12200],["2026-03-18",29704.09,29896.04,28888.31,29848.05,31000],["2026-03-19",28600.38,29848.05,28600.38,29512.14,28000],["2026-03-20",29464.15,29656.1,28888.31,29224.22,19500],["2026-03-23",28888.31,29560.13,28792.33,29272.2,46200],["2026-03-24",30615.85,31191.69,29704.09,29944.03,33000],["2026-03-25",30231.95,30711.82,29944.03,30231.95,33600],["2026-03-26",30231.95,30231.95,29656.1,30183.96,23100],["2026-03-27",29800.06,30040.0,29560.13,30040.0,10700],["2026-03-30",29992.01,30231.95,29656.1,30040.0,19400],["2026-03-31",30050.0,31200.0,30050.0,31000.0,18200],["2026-04-01",31000.0,31450.0,30600.0,31000.0,28600],["2026-04-02",31000.0,31300.0,29700.0,30300.0,33800],["2026-04-03",29900.0,30300.0,29500.0,29500.0,19300],["2026-04-06",29500.0,29500.0,29100.0,29300.0,11500],["2026-04-07",29100.0,29950.0,29000.0,29600.0,4700],["2026-04-08",29600.0,31000.0,29600.0,31000.0,30000],["2026-04-09",31000.0,31000.0,29550.0,30500.0,14000],["2026-04-10",30000.0,31000.0,30000.0,30500.0,10900],["2026-04-13",30500.0,30500.0,30000.0,30300.0,9000],["2026-04-14",30500.0,30500.0,29700.0,29700.0,4600],["2026-04-15",29700.0,30300.0,29600.0,29950.0,6800],["2026-04-16",29450.0,30000.0,29400.0,29800.0,5900],["2026-04-17",29800.0,30000.0,29300.0,30000.0,5600],["2026-04-20",29900.0,29950.0,29500.0,29800.0,14400],["2026-04-21",29800.0,29800.0,29300.0,29500.0,7200],["2026-04-22",29500.0,29500.0,29050.0,29450.0,3700],["2026-04-23",29400.0,29450.0,29000.0,29400.0,38600],["2026-04-24",29000.0,29700.0,29000.0,29700.0,34900],["2026-04-28",29700.0,29700.0,29200.0,29200.0,19300],["2026-04-29",29100.0,29200.0,29000.0,29200.0,25000],["2026-05-04",29200.0,29400.0,29000.0,29150.0,28900],["2026-05-05",29150.0,29200.0,28900.0,29150.0,21100],["2026-05-06",29150.0,29150.0,28800.0,29150.0,20800],["2026-05-07",29150.0,29150.0,28500.0,29050.0,16400],["2026-05-08",29000.0,29050.0,27800.0,27800.0,10300],["2026-05-11",28000.0,29700.0,28000.0,28050.0,29600],["2026-05-12",28100.0,28700.0,28050.0,28050.0,17900],["2026-05-13",27800.0,29050.0,27800.0,28800.0,23900],["2026-05-14",28800.0,29100.0,28200.0,28800.0,7500],["2026-05-15",28800.0,28900.0,28500.0,28900.0,5000],["2026-05-18",28900.0,30500.0,26900.0,29850.0,11700],["2026-05-19",29100.0,30000.0,28100.0,28100.0,27800],["2026-05-20",28100.0,29400.0,28100.0,28900.0,1900],["2026-05-21",28250.0,29200.0,28250.0,28900.0,7300],["2026-05-22",28250.0,28900.0,28250.0,28900.0,16500],["2026-05-25",28500.0,28900.0,28000.0,28600.0,25600],["2026-05-26",28650.0,28800.0,28450.0,28800.0,9400],["2026-05-27",28100.0,28650.0,28100.0,28650.0,6300],["2026-05-28",28100.0,28900.0,28100.0,28900.0,10500],["2026-05-29",28200.0,29850.0,28200.0,29850.0,23900],["2026-06-01",28350.0,29900.0,28350.0,29850.0,11600],["2026-06-02",29050.0,29600.0,29000.0,29600.0,11300],["2026-06-03",29500.0,29500.0,28900.0,29000.0,16100],["2026-06-04",29000.0,29300.0,29000.0,29300.0,2000],["2026-06-05",29300.0,29400.0,29000.0,29000.0,3800],["2026-06-08",28250.0,28900.0,28250.0,28900.0,2200],["2026-06-09",28900.0,28900.0,28700.0,28800.0,4000],["2026-06-10",28800.0,28800.0,27400.0,28750.0,16400],["2026-06-11",28700.0,28750.0,28000.0,28000.0,5600],["2026-06-12",28100.0,28800.0,28000.0,28000.0,13300],["2026-06-15",28400.0,28450.0,27750.0,28000.0,7800],["2026-06-16",28000.0,28350.0,27550.0,28000.0,15200],["2026-06-17",28000.0,28500.0,27950.0,28500.0,11600],["2026-06-18",28400.0,28400.0,27500.0,28000.0,12400],["2026-06-19",28300.0,28300.0,27900.0,28000.0,4900],["2026-06-22",28200.0,28250.0,27700.0,28250.0,5700],["2026-06-23",28000.0,28300.0,27500.0,28300.0,30600],["2026-06-24",28300.0,28600.0,28000.0,28000.0,6500],["2026-06-25",28000.0,28400.0,28000.0,28000.0,3200],["2026-06-26",28000.0,28300.0,27800.0,28300.0,11300],["2026-06-29",28300.0,29500.0,28000.0,29500.0,20700],["2026-06-30",28900.0,29500.0,28750.0,29400.0,26400],["2026-07-01",29000.0,29300.0,28100.0,29300.0,2200],["2026-07-02",29150.0,29300.0,28600.0,28600.0,1600],["2026-07-03",28700.0,29300.0,28600.0,29250.0,20400],["2026-07-06",29000.0,29300.0,28500.0,29200.0,16100],["2026-07-07",29200.0,29200.0,28500.0,29000.0,6800],["2026-07-08",29300.0,29300.0,29200.0,29200.0,6500],["2026-07-09",29000.0,29000.0,28750.0,29000.0,6800],["2026-07-10",29200.0,29200.0,29200.0,29200.0,1000],["2026-07-13",28600.0,29150.0,28500.0,28950.0,8800],["2026-07-14",28800.0,28950.0,28500.0,28950.0,5700],["2026-07-15",28900.0,28900.0,28400.0,28850.0,3700],["2026-07-16",28300.0,28850.0,28200.0,28850.0,5100],["2026-07-17",28800.0,28800.0,28250.0,28500.0,6500],["2026-07-20",28450.0,28750.0,26900.0,28200.0,13300],["2026-07-21",28000.0,28300.0,27750.0,28250.0,11800],["2026-07-22",28000.0,28000.0,27050.0,27700.0,10400],["2026-07-23",27600.0,27650.0,27100.0,27550.0,21300],["2026-07-24",27500.0,27900.0,27050.0,27850.0,3500],["2026-07-27",27850.0,27850.0,27200.0,27700.0,3500],["2026-07-28",27050.0,27550.0,27000.0,27550.0,10000],["2026-07-29",27350.0,28450.0,27350.0,28450.0,6200],["2026-07-30",28450.0,28850.0,27000.0,28650.0,26000],["2026-07-31",28450.0,28450.0,27500.0,27900.0,9900],["2026-08-03",27150.0,28000.0,27150.0,27150.0,12200],["2026-08-04",27700.0,27700.0,27150.0,27500.0,15300],["2026-08-05",27300.0,27500.0,27100.0,27500.0,13800],["2026-08-06",27150.0,27500.0,27150.0,27400.0,17200],["2026-08-07",27100.0,27500.0,26900.0,27400.0,30500],["2026-08-10",27450.0,27450.0,27000.0,27400.0,56100],["2026-08-11",27100.0,27950.0,27100.0,27350.0,70200],["2026-08-12",27400.0,27500.0,27200.0,27350.0,4800],["2026-08-13",27400.0,27450.0,27150.0,27400.0,7300],["2026-08-14",27450.0,27600.0,26900.0,27150.0,20700],["2026-08-17",27150.0,27350.0,27000.0,27250.0,7500],["2026-08-18",27250.0,27500.0,27150.0,27400.0,32900],["2026-08-19",27200.0,27500.0,26900.0,27300.0,39700],["2026-08-20",27300.0,27350.0,27000.0,27000.0,6400],["2026-08-21",27000.0,27750.0,27000.0,27750.0,16500],["2026-08-24",27300.0,28200.0,27300.0,27850.0,9500],["2026-08-25",27600.0,28000.0,27600.0,27900.0,32100],["2026-08-26",27900.0,28000.0,27700.0,27950.0,39200],["2026-08-27",27950.0,28300.0,27800.0,28000.0,35100],["2026-08-28",27350.0,28500.0,27350.0,27600.0,14800],["2026-09-03",27600.0,28100.0,27550.0,27950.0,30900],["2026-09-04",27800.0,28050.0,27500.0,28050.0,8600],["2026-09-07",27900.0,27900.0,27500.0,27900.0,5200],["2026-09-08",27550.0,27900.0,27550.0,27850.0,2600],["2026-09-09",27800.0,28150.0,27600.0,28150.0,40500],["2026-09-10",28150.0,28200.0,28000.0,28200.0,3100],["2026-09-11",28200.0,28200.0,27800.0,27800.0,9300],["2026-09-14",27800.0,28000.0,27500.0,27950.0,14900],["2026-09-15",27950.0,28100.0,27750.0,27900.0,6700],["2026-09-16",27200.0,28000.0,27200.0,27700.0,18700],["2026-09-17",27700.0,28000.0,27550.0,27900.0,4400],["2026-09-18",27900.0,28000.0,27800.0,28000.0,6400],["2026-09-21",28000.0,28000.0,27800.0,28000.0,2000],["2026-09-22",27950.0,29000.0,27950.0,28800.0,14200],["2026-09-23",28250.0,28700.0,28250.0,28700.0,2200],["2026-09-24",28700.0,30000.0,28700.0,28900.0,3000],["2026-09-25",28400.0,29000.0,28100.0,28100.0,19600],["2026-09-28",28100.0,29350.0,28100.0,29000.0,41700],["2026-09-29",29000.0,29000.0,28200.0,28950.0,6100],["2026-09-30",28200.0,29400.0,28200.0,29400.0,20700],["2026-10-01",29350.0,29350.0,28600.0,29200.0,2100],["2026-10-02",29100.0,29200.0,28250.0,29200.0,5400],["2026-10-05",29200.0,29200.0,28500.0,28950.0,1700],["2026-10-06",28400.0,28950.0,28300.0,28900.0,10200],["2026-10-07",28500.0,28500.0,28000.0,28000.0,38500],["2026-10-08",26450.0,28700.0,26450.0,27900.0,38100],["2026-10-09",27900.0,27900.0,27300.0,27350.0,12800],["2026-10-12",27350.0,27350.0,26950.0,27100.0,10100]]}