{"sym":"LGL","index":false,"bars":[["2009-10-08",12740.12,12919.56,12740.12,12919.56,11030],["2009-10-09",13565.54,13565.54,13565.54,13565.54,54680],["2009-10-12",14211.52,14211.52,14211.52,14211.52,86550],["2009-10-13",14893.38,14893.38,14893.38,14893.38,21130],["2009-10-14",15611.14,15611.14,15611.14,15611.14,55100],["2009-10-15",16364.78,16364.78,16364.78,16364.78,33090],["2009-10-16",17154.31,17154.31,17154.31,17154.31,103460],["2009-10-19",17943.83,17943.83,17943.83,17943.83,15160],["2009-10-20",18841.03,18841.03,18841.03,18841.03,152790],["2009-10-21",19738.22,19738.22,19738.22,19738.22,244690],["2009-10-22",20635.41,20635.41,20635.41,20635.41,173780],["2009-10-23",21532.6,21532.6,20635.41,21173.73,540140],["2009-10-26",20635.41,21891.48,20635.41,21173.73,352540],["2009-10-27",20455.97,20994.29,20276.53,20276.53,210970],["2009-10-28",19379.34,19379.34,19379.34,19379.34,172310],["2009-10-29",18482.15,18482.15,18482.15,18482.15,65650],["2009-10-30",18482.15,19379.34,17584.96,19379.34,686330],["2009-11-02",18482.15,19558.78,18482.15,19379.34,228100],["2009-11-03",19020.46,19379.34,18482.15,18482.15,152470],["2009-11-04",17584.96,18302.71,17584.96,17584.96,183260],["2009-11-05",16938.98,17872.06,16723.65,17297.86,244680],["2009-11-06",18123.27,18123.27,17943.83,18123.27,446780],["2009-11-09",17584.96,18123.27,17226.08,17405.52,140630],["2009-11-10",17692.62,17692.62,16544.22,16544.22,100670],["2009-11-11",16544.22,17046.64,16508.33,16867.2,85700],["2009-11-12",16867.2,17477.3,16867.2,16867.2,110670],["2009-11-13",16867.2,17692.62,16687.77,17692.62,205200],["2009-11-16",18482.15,18482.15,18302.71,18482.15,319240],["2009-11-17",18661.59,18661.59,17620.85,17620.85,159120],["2009-11-18",17620.85,17620.85,17046.64,17584.96,117600],["2009-11-19",17764.4,18302.71,17584.96,18302.71,428310],["2009-11-20",18123.27,18661.59,17584.96,17584.96,164720],["2009-11-23",17907.95,17907.95,16831.32,16867.2,76060],["2009-11-24",17405.52,17405.52,16077.68,16077.68,147190],["2009-11-25",16149.45,16149.45,15288.15,15288.15,121240],["2009-11-26",14534.51,14534.51,14534.51,14534.51,28050],["2009-11-27",13816.75,15072.82,13816.75,13816.75,195300],["2009-11-30",13134.89,14067.97,13134.89,13134.89,105670],["2009-12-01",13637.31,13780.87,13637.31,13637.31,169980],["2009-12-02",13099.0,13637.31,12955.45,12955.45,111100],["2009-12-03",12596.57,13493.76,12381.25,12596.57,31870],["2009-12-04",12991.34,12991.34,12524.8,12632.46,31420],["2009-12-07",12778.5,12851.52,12778.5,12851.52,70300],["2009-12-08",12851.52,12851.52,12230.85,12230.85,81280],["2009-12-09",11646.69,11646.69,11646.69,11646.69,21920],["2009-12-10",11318.1,11318.1,11099.04,11099.04,24370],["2009-12-11",10551.39,10551.39,10551.39,10551.39,31960],["2009-12-14",10040.25,10551.39,10040.25,10040.25,92740],["2009-12-15",9675.15,9857.7,9565.62,9675.15,112180],["2009-12-16",9310.05,9310.05,9200.52,9200.52,92980],["2009-12-17",8798.91,9200.52,8762.4,9200.52,111800],["2009-12-18",9602.13,9638.64,9602.13,9638.64,90460],["2009-12-21",10113.27,10113.27,10040.25,10113.27,101790],["2009-12-22",10368.84,10587.9,10113.27,10149.78,83660],["2009-12-23",10040.25,10587.9,10040.25,10587.9,111530],["2009-12-24",10697.43,11099.04,10587.9,11099.04,134220],["2009-12-25",11646.69,11646.69,11646.69,11646.69,31180],["2009-12-28",12048.3,12194.34,11318.1,12194.34,216370],["2009-12-29",12157.83,12668.97,12011.79,12194.34,107440],["2009-12-30",12230.85,12778.5,12157.83,12595.95,152680],["2009-12-31",13143.6,13216.62,12961.05,13143.6,103640],["2010-01-04",13727.76,13800.78,13654.74,13800.78,51620],["2010-01-05",14457.96,14457.96,14457.96,14457.96,58230],["2010-01-06",14092.86,15151.65,14092.86,15151.65,219800],["2010-01-07",15589.77,15881.85,15151.65,15881.85,208940],["2010-01-08",16064.4,16064.4,15115.14,15115.14,84400],["2010-01-11",14421.45,14604.0,14384.94,14384.94,48730],["2010-01-12",13691.25,13691.25,13691.25,13691.25,49520],["2010-01-13",13034.07,13034.07,13034.07,13034.07,149120],["2010-01-14",13508.7,13654.74,13034.07,13654.74,148600],["2010-01-15",13216.62,13873.8,13034.07,13034.07,55220],["2010-01-18",13034.07,13034.07,12413.4,12413.4,90030],["2010-01-19",12084.81,12778.5,12084.81,12705.48,185660],["2010-01-20",13326.15,13326.15,12961.05,13326.15,213810],["2010-01-21",13435.68,13691.25,12778.5,13143.6,97370],["2010-01-22",12668.97,13326.15,12668.97,13070.58,102480],["2010-01-25",12668.97,13143.6,12486.42,12595.95,71770],["2010-01-26",13143.6,13216.62,12961.05,13216.62,151740],["2010-01-27",13508.7,13508.7,12595.95,12632.46,89800],["2010-01-28",12741.99,12741.99,12048.3,12048.3,121290],["2010-01-29",12048.3,12413.4,11683.2,12048.3,138290],["2010-02-01",12628.4,12628.4,12583.78,12628.4,27880],["2010-02-02",12048.3,12940.77,12048.3,12762.27,80490],["2010-02-03",12494.53,12985.39,12494.53,12940.77,116540],["2010-02-04",13163.88,13163.88,12940.77,13030.01,97920],["2010-02-05",12583.78,13030.01,12539.16,13030.01,129550],["2010-02-08",12673.03,13163.88,12673.03,13163.88,67170],["2010-02-09",13163.88,13163.88,12762.27,13030.01,83780],["2010-02-10",13387.0,13387.0,12940.77,13342.38,44030],["2010-02-11",13342.38,13342.38,13342.38,13342.38,31320],["2010-02-12",13654.74,13654.74,13163.88,13565.49,32600],["2010-02-22",13699.36,13699.36,13476.25,13476.25,5490],["2010-02-23",13253.13,13253.13,12806.9,12806.9,48700],["2010-02-24",12806.9,12896.14,12539.16,12762.27,59060],["2010-02-25",13119.26,13119.26,12806.9,12940.77,28400],["2010-02-26",12806.9,12985.39,12806.9,12985.39,37510],["2010-03-01",12940.77,13208.51,12896.14,13030.01,38310],["2010-03-02",13163.88,13163.88,12851.52,12851.52,57650],["2010-03-03",13119.26,13119.26,12940.77,13074.64,36130],["2010-03-04",13520.87,13699.36,13476.25,13699.36,172520],["2010-03-05",13833.23,14368.71,13833.23,14368.71,167900],["2010-03-08",15082.69,15082.69,15038.06,15082.69,155460],["2010-03-09",15350.43,15395.05,15038.06,15127.31,66590],["2010-03-10",14636.45,15127.31,14413.34,14502.58,103000],["2010-03-11",14502.58,14725.7,14100.97,14502.58,53880],["2010-03-12",14368.71,14502.58,14279.47,14457.96,75760],["2010-03-15",14457.96,14948.82,14457.96,14814.95,60440],["2010-03-16",14502.58,14681.08,14100.97,14100.97,104920],["2010-03-17",14279.47,14279.47,13610.12,13743.99,153010],["2010-03-18",13743.99,14234.84,13610.12,14234.84,94670],["2010-03-19",13967.1,14457.96,13967.1,13967.1,63610],["2010-03-22",14056.35,14056.35,13743.99,13788.61,29520],["2010-03-23",13610.12,13788.61,13520.87,13610.12,31190],["2010-03-24",13610.12,13833.23,13387.0,13833.23,50960],["2010-03-25",13833.23,13833.23,13163.88,13387.0,52340],["2010-03-26",13387.0,13387.0,12762.27,13253.13,34330],["2010-03-29",13610.12,13877.86,13387.0,13877.86,188620],["2010-03-30",14324.09,14547.21,14056.35,14547.21,296850],["2010-03-31",14547.21,14547.21,13833.23,13833.23,33080],["2010-04-01",13743.99,13922.48,13387.0,13833.23,38610],["2010-04-02",13610.12,14056.35,13387.0,13967.1,80230],["2010-04-05",13699.36,14636.45,13699.36,14502.58,181280],["2010-04-06",14502.58,15171.93,14279.47,15127.31,317260],["2010-04-07",15127.31,15841.28,14725.7,15841.28,396510],["2010-04-08",16510.63,16510.63,15261.18,15528.92,184250],["2010-04-09",15528.92,16064.4,15484.3,15528.92,149500],["2010-04-12",15528.92,15528.92,15528.92,15528.92,120320],["2010-04-13",15439.67,15752.04,15171.93,15484.3,159540],["2010-04-14",15618.17,15618.17,15395.05,15439.67,98940],["2010-04-15",15796.66,16198.27,15528.92,16198.27,118060],["2010-04-16",16287.52,17001.49,16198.27,17001.49,262270],["2010-04-19",17358.48,17715.46,16599.88,17715.46,167310],["2010-04-20",17849.33,17849.33,17135.36,17179.98,82990],["2010-04-21",17046.11,17492.35,17046.11,17269.23,116460],["2010-04-22",17403.1,17849.33,17179.98,17269.23,173470],["2010-04-26",16599.88,17313.85,16599.88,17313.85,74370],["2010-04-27",17804.71,18161.7,17224.61,18161.7,152360],["2010-04-28",18697.18,19054.16,18295.57,18964.92,156100],["2010-04-29",19634.27,19634.27,18518.68,18518.68,57620],["2010-05-04",19411.15,19411.15,19188.03,19411.15,132540],["2010-05-05",20303.62,20303.62,19500.4,19500.4,160480],["2010-05-06",19188.03,20080.5,19143.41,19589.64,142310],["2010-05-07",19991.25,20125.12,19411.15,19589.64,229240],["2010-05-10",19188.03,19589.64,18652.55,19589.64,188040],["2010-05-11",19188.03,19857.38,18652.55,19857.38,310350],["2010-05-12",18964.92,19545.02,18875.67,18875.67,133500],["2010-05-13",19188.03,19188.03,17938.58,17938.58,116600],["2010-05-14",17135.36,17626.22,17090.74,17090.74,166220],["2010-05-17",17403.1,17403.1,16242.89,16510.63,58540],["2010-05-18",16510.63,16510.63,15707.41,15707.41,53750],["2010-05-19",14948.82,15171.93,14948.82,14948.82,171880],["2010-05-20",14368.71,15662.79,14324.09,15662.79,85450],["2010-05-21",14948.82,15038.06,14904.19,14904.19,77850],["2010-05-24",15350.43,15350.43,14547.21,15171.93,49300],["2010-05-25",14948.82,15618.17,14948.82,15038.06,18700],["2010-05-26",15038.06,15752.04,15038.06,15752.04,67310],["2010-05-27",15752.04,16510.63,15752.04,16510.63,59450],["2010-05-28",17224.61,17269.23,16510.63,16912.24,89500],["2010-05-31",16510.63,16599.88,16287.52,16510.63,165980],["2010-06-01",16064.4,16287.52,15707.41,15796.66,311320],["2010-06-02",15216.56,15796.66,15216.56,15796.66,29730],["2010-06-03",15796.66,16287.52,15662.79,15662.79,214810],["2010-06-04",15662.79,15707.41,15618.17,15707.41,16090],["2010-06-07",15038.06,15082.69,14948.82,14948.82,71550],["2010-06-08",14502.58,14904.19,14368.71,14725.7,39790],["2010-06-09",15171.93,15171.93,14681.08,14725.7,33800],["2010-06-10",14368.71,14859.57,14324.09,14725.7,38240],["2010-06-11",14948.82,15395.05,14770.32,15171.93,62010],["2010-06-14",15171.93,15930.53,15171.93,15618.17,122550],["2010-06-15",15216.56,15618.17,15082.69,15528.92,150200],["2010-06-16",15439.67,16287.52,15171.93,15885.91,161020],["2010-06-17",15618.17,15841.28,15395.05,15618.17,124070],["2010-06-18",15171.93,15573.54,15171.93,15395.05,82380],["2010-06-21",15395.05,15439.67,15171.93,15305.8,79500],["2010-06-22",15171.93,15350.43,14725.7,15171.93,116800],["2010-06-23",14725.7,15930.53,14725.7,15930.53,445650],["2010-06-24",16689.13,16689.13,16689.13,16689.13,91180],["2010-06-25",16689.13,17046.11,16064.4,16109.02,486570],["2010-06-28",16242.89,16332.14,16064.4,16109.02,88030],["2010-06-29",16421.39,16421.39,15841.28,15841.28,74190],["2010-06-30",15439.67,15528.92,15350.43,15350.43,98630],["2010-07-01",15261.18,15707.41,15171.93,15216.56,140400],["2010-07-02",15261.18,15439.67,15171.93,15305.8,77490],["2010-07-05",15350.43,15618.17,15216.56,15216.56,37440],["2010-07-06",15350.43,15350.43,14904.19,14904.19,50680],["2010-07-07",15127.31,15216.56,14948.82,14948.82,43710],["2010-07-08",15350.43,15350.43,14948.82,15171.93,58000],["2010-07-09",15171.93,15395.05,15171.93,15261.18,70010],["2010-07-12",15618.17,16019.78,15350.43,16019.78,130770],["2010-07-13",16466.01,16599.88,15707.41,16599.88,124120],["2010-07-14",16733.75,16733.75,16332.14,16466.01,239740],["2010-07-15",16109.02,16510.63,16109.02,16466.01,113310],["2010-07-16",16287.52,16466.01,16287.52,16421.39,52700],["2010-07-19",15841.28,16510.63,15662.79,16421.39,50970],["2010-07-20",16198.27,16644.5,16198.27,16421.39,46990],["2010-07-21",16421.39,16421.39,16064.4,16421.39,97410],["2010-07-22",16153.65,16421.39,15841.28,15885.91,239750],["2010-07-23",16019.78,16019.78,15439.67,15439.67,32480],["2010-07-26",15439.67,15930.53,15439.67,15439.67,22880],["2010-07-27",15439.67,15484.3,15171.93,15171.93,66300],["2010-07-28",15171.93,15171.93,14948.82,14993.44,48770],["2010-07-29",14948.82,15127.31,14948.82,15082.69,15950],["2010-07-30",15395.05,15573.54,15261.18,15573.54,20270],["2010-08-02",15216.56,15796.66,14814.95,15573.54,132090],["2010-08-03",15752.04,15752.04,14904.19,14904.19,228130],["2010-08-04",15216.56,15216.56,14324.09,14948.82,39640],["2010-08-05",15395.05,15395.05,14725.7,14948.82,17190],["2010-08-06",14725.7,14725.7,14502.58,14725.7,29690],["2010-08-09",14100.97,14100.97,14011.73,14011.73,31970],["2010-08-10",13610.12,13967.1,13342.38,13342.38,45950],["2010-08-11",13074.64,13788.61,12940.77,12985.39,68800],["2010-08-12",12762.27,13074.64,12360.66,12360.66,97460],["2010-08-13",11959.05,12449.91,11959.05,12449.91,24740],["2010-08-16",12717.65,13030.01,12717.65,13030.01,20480],["2010-08-17",13030.01,13030.01,12405.29,12405.29,28140],["2010-08-18",12494.53,12494.53,11959.05,12137.55,9010],["2010-08-19",11869.81,12539.16,11869.81,12271.42,14930],["2010-08-20",12048.3,12137.55,11914.43,12048.3,43630],["2010-08-23",11959.05,12271.42,11869.81,11959.05,12920],["2010-08-24",11423.57,11423.57,11378.95,11378.95,56630],["2010-08-25",11378.95,11378.95,10843.47,10843.47,89260],["2010-08-26",10843.47,10888.09,10620.35,10843.47,61820],["2010-08-27",10709.6,11334.33,10486.48,11155.83,19100],["2010-08-30",11602.07,11691.31,11602.07,11691.31,75560],["2010-08-31",11959.05,12271.42,11602.07,12048.3,43710],["2010-09-01",12137.55,12137.55,11646.69,12048.3,18990],["2010-09-06",12271.42,12628.4,12092.92,12405.29,126060],["2010-09-07",12048.3,12494.53,12048.3,12137.55,51430],["2010-09-08",11602.07,12048.3,11557.44,11780.56,41120],["2010-09-09",11959.05,12003.68,11780.56,11780.56,34600],["2010-09-10",11780.56,12048.3,11200.46,11200.46,47520],["2010-09-13",11155.83,11334.33,10932.72,10932.72,45390],["2010-09-14",11378.95,11378.95,10977.34,11334.33,14620],["2010-09-15",11245.08,11334.33,10932.72,10932.72,11530],["2010-09-16",11021.96,11066.59,10932.72,11066.59,44690],["2010-09-17",11512.82,11602.07,11155.83,11602.07,53620],["2010-09-20",11602.07,11825.18,11602.07,11602.07,81840],["2010-09-21",12048.3,12048.3,11378.95,11378.95,18000],["2010-09-22",11512.82,11557.44,11378.95,11423.57,14000],["2010-09-23",11512.82,11512.82,11155.83,11155.83,192030],["2010-09-24",11155.83,11245.08,11066.59,11245.08,10270],["2010-09-27",11155.83,11378.95,10932.72,10932.72,13000],["2010-09-28",11423.57,11423.57,10977.34,11200.46,15580],["2010-09-29",11334.33,11334.33,10932.72,10932.72,30930],["2010-09-30",11468.2,11468.2,11468.2,11468.2,21870],["2010-10-01",12003.68,12003.68,11825.18,11825.18,198210],["2010-10-04",11423.57,11512.82,11245.08,11289.7,73310],["2010-10-05",11289.7,11557.44,11155.83,11155.83,127310],["2010-10-06",11602.07,11691.31,11378.95,11691.31,77110],["2010-10-07",12048.3,12048.3,11691.31,11825.18,71210],["2010-10-08",11423.57,11780.56,11423.57,11468.2,75630],["2010-10-11",11378.95,11602.07,11289.7,11468.2,22420],["2010-10-12",11378.95,11602.07,11111.21,11111.21,70810],["2010-10-13",11619.92,11619.92,11245.08,11245.08,10970],["2010-10-14",10816.7,11245.08,10816.7,10870.24,12690],["2010-10-15",10709.6,10816.7,10709.6,10709.6,12120],["2010-10-18",10495.41,10602.5,10441.86,10441.86,11450],["2010-10-19",10227.67,10441.86,9959.93,9959.93,22230],["2010-10-20",9585.09,9906.38,9478.0,9478.0,39430],["2010-10-21",9478.0,9638.64,9049.61,9049.61,159060],["2010-10-22",8888.97,9370.9,8888.97,9210.26,188370],["2010-10-25",8942.52,9370.9,8942.52,9263.8,11570],["2010-10-26",9585.09,9692.19,9370.9,9638.64,35590],["2010-10-27",9370.9,9692.19,9263.8,9317.35,37330],["2010-10-28",9531.54,9531.54,9317.35,9424.45,25200],["2010-10-29",9585.09,9585.09,9424.45,9478.0,11760],["2010-11-01",9263.8,9478.0,9263.8,9263.8,7190],["2010-11-02",9263.8,9263.8,9049.61,9049.61,13070],["2010-11-03",9103.16,9103.16,8888.97,9049.61,26120],["2010-11-04",9263.8,9263.8,9049.61,9103.16,5770],["2010-11-05",9370.9,9531.54,9103.16,9531.54,63560],["2010-11-08",9852.83,9852.83,9210.26,9317.35,7240],["2010-11-09",9049.61,9103.16,8942.52,8942.52,24360],["2010-11-10",9103.16,9103.16,8942.52,8942.52,6680],["2010-11-11",9156.71,9156.71,8567.68,8567.68,47310],["2010-11-12",8246.39,8514.13,8139.3,8514.13,64450],["2010-11-15",8514.13,8514.13,8139.3,8192.84,49940],["2010-11-16",7925.1,8246.39,7818.01,8192.84,89520],["2010-11-17",8192.84,8460.58,8085.75,8246.39,71020],["2010-11-18",8514.13,8621.23,8514.13,8621.23,88570],["2010-11-19",8567.68,8996.06,8514.13,8567.68,31330],["2010-11-22",8139.3,8888.97,8139.3,8888.97,52560],["2010-11-23",8835.42,8996.06,8514.13,8996.06,20220],["2010-11-24",8942.52,9103.16,8835.42,8996.06,39250],["2010-11-25",8996.06,9263.8,8996.06,9263.8,44600],["2010-11-26",9370.9,9370.9,9049.61,9263.8,99130],["2010-11-29",9370.9,9424.45,9210.26,9370.9,26820],["2010-11-30",9799.28,9799.28,9638.64,9799.28,140850],["2010-12-01",10120.57,10120.57,9638.64,9745.74,94000],["2010-12-02",9638.64,10227.67,9424.45,10227.67,136010],["2010-12-03",10709.6,10709.6,10656.05,10709.6,399570],["2010-12-06",11245.08,11245.08,10923.79,11245.08,274670],["2010-12-07",10977.34,11566.37,10709.6,10709.6,76900],["2010-12-08",10281.22,10656.05,10174.12,10174.12,145400],["2010-12-09",9799.28,10602.5,9692.19,10120.57,118240],["2010-12-10",10120.57,10602.5,10120.57,10602.5,68810],["2010-12-13",11084.44,11084.44,10763.15,11084.44,211400],["2010-12-14",11512.82,11566.37,10602.5,10602.5,225370],["2010-12-15",10923.79,10923.79,10227.67,10441.86,95170],["2010-12-16",10067.02,10441.86,9959.93,9959.93,119680],["2010-12-17",10334.76,10441.86,9906.38,10174.12,89060],["2010-12-20",10281.22,10388.31,10174.12,10174.12,68910],["2010-12-21",9906.38,10656.05,9906.38,10548.96,68180],["2010-12-22",10763.15,10763.15,10174.12,10174.12,75540],["2010-12-23",10120.57,10227.67,9692.19,10174.12,113920],["2010-12-24",10174.12,10441.86,10120.57,10441.86,195720],["2010-12-27",10067.02,10602.5,10067.02,10602.5,45680],["2010-12-28",10174.12,10923.79,10174.12,10923.79,44360],["2010-12-29",10923.79,11459.27,10709.6,11459.27,287210],["2010-12-30",11673.46,11673.46,10923.79,10923.79,115870],["2010-12-31",10923.79,10977.34,10656.05,10923.79,122670],["2011-01-04",10709.6,10923.79,10709.6,10923.79,31550],["2011-01-05",10709.6,10870.24,10388.31,10388.31,121650],["2011-01-06",10174.12,10602.5,10120.57,10281.22,37550],["2011-01-07",10441.86,10548.96,10281.22,10281.22,153000],["2011-01-10",10441.86,10441.86,9906.38,9959.93,6280],["2011-01-11",9959.93,9959.93,9638.64,9638.64,43210],["2011-01-12",10067.02,10067.02,9638.64,9745.74,54860],["2011-01-13",9745.74,10120.57,9745.74,9906.38,46320],["2011-01-14",10227.67,10227.67,9906.38,9906.38,41860],["2011-01-17",10013.48,10281.22,9906.38,9959.93,124350],["2011-01-18",9959.93,10174.12,9799.28,9959.93,38790],["2011-01-19",9959.93,10174.12,9692.19,9692.19,30790],["2011-01-20",9959.93,9959.93,9745.74,9745.74,20050],["2011-01-21",10067.02,10067.02,9745.74,9745.74,22490],["2011-01-24",9745.74,9745.74,9585.09,9585.09,8490],["2011-01-25",9906.38,9906.38,9263.8,9370.9,4470],["2011-01-26",9370.9,9692.19,9370.9,9638.64,17810],["2011-01-27",9852.83,9852.83,9852.83,9852.83,70],["2011-01-28",9852.83,9852.83,9478.0,9478.0,20660],["2011-02-08",9531.54,9745.74,9424.45,9745.74,10320],["2011-02-09",9906.38,9906.38,9638.64,9638.64,6390],["2011-02-10",9638.64,9692.19,9478.0,9638.64,24920],["2011-02-11",9531.54,9585.09,9424.45,9424.45,9750],["2011-02-14",9638.64,9638.64,9317.35,9370.9,57360],["2011-02-15",9370.9,9370.9,8996.06,9049.61,119980],["2011-02-16",8888.97,9049.61,8888.97,8996.06,213900],["2011-02-17",8996.06,9103.16,8835.42,9103.16,73950],["2011-02-18",8835.42,9317.35,8835.42,8835.42,83910],["2011-02-21",8942.52,8942.52,8407.04,8407.04,123770],["2011-02-22",8407.04,8407.04,8032.2,8353.49,70570],["2011-02-23",8460.58,8460.58,7978.65,8353.49,20350],["2011-02-24",8032.2,8353.49,7978.65,8353.49,18160],["2011-02-25",8353.49,8460.58,8353.49,8407.04,16690],["2011-02-28",8139.3,8567.68,8139.3,8460.58,71040],["2011-03-01",8139.3,8460.58,8139.3,8192.84,16260],["2011-03-02",8085.75,8085.75,7818.01,7818.01,53900],["2011-03-03",7818.01,7818.01,7496.72,7710.91,27410],["2011-03-04",7710.91,7710.91,7496.72,7710.91,23600],["2011-03-07",7764.46,7925.1,7443.17,7925.1,3310],["2011-03-08",7550.27,7818.01,7550.27,7818.01,25230],["2011-03-09",7443.17,7550.27,7443.17,7443.17,20260],["2011-03-10",7496.72,7764.46,7496.72,7657.36,24130],["2011-03-11",7925.1,8032.2,7764.46,8032.2,54780],["2011-03-14",8139.3,8139.3,7657.36,7657.36,11460],["2011-03-15",7710.91,7764.46,7282.53,7657.36,8820],["2011-03-16",7710.91,7710.91,7389.62,7496.72,13120],["2011-03-17",7496.72,7496.72,7282.53,7336.08,18300],["2011-03-18",7496.72,7657.36,7336.08,7603.82,36020],["2011-03-21",7818.01,7871.56,7603.82,7603.82,12070],["2011-03-22",7496.72,7496.72,7389.62,7496.72,16420],["2011-03-23",7657.36,7657.36,7496.72,7550.27,16040],["2011-03-24",7764.46,7764.46,7443.17,7550.27,7270],["2011-03-25",7496.72,7550.27,7496.72,7550.27,19730],["2011-03-28",7764.46,7764.46,7496.72,7764.46,5210],["2011-03-29",7764.46,7764.46,7443.17,7496.72,12030],["2011-03-30",7496.72,7710.91,7228.98,7550.27,30540],["2011-03-31",7603.82,7603.82,7175.43,7496.72,35790],["2011-04-01",7496.72,7603.82,7443.17,7443.17,25580],["2011-04-04",7443.17,7443.17,7282.53,7389.62,1150],["2011-04-05",7496.72,7496.72,7228.98,7228.98,4140],["2011-04-06",7282.53,7443.17,7228.98,7443.17,8980],["2011-04-07",7336.08,7336.08,7228.98,7228.98,14990],["2011-04-08",7336.08,7550.27,7336.08,7550.27,3600],["2011-04-13",7228.98,7496.72,7228.98,7496.72,210],["2011-04-14",7389.62,7443.17,7228.98,7443.17,2510],["2011-04-15",7175.43,7282.53,7121.88,7121.88,20000],["2011-04-18",6961.24,7228.98,6800.6,6800.6,10290],["2011-04-19",6747.05,6961.24,6639.95,6961.24,4210],["2011-04-20",6693.5,6961.24,6693.5,6961.24,5660],["2011-04-21",6693.5,6907.69,6693.5,6907.69,9650],["2011-04-22",6639.95,6693.5,6586.4,6586.4,8770],["2011-04-25",6425.76,6693.5,6425.76,6693.5,22260],["2011-04-26",6747.05,6747.05,6372.21,6586.4,4730],["2011-04-27",6318.66,6639.95,6265.12,6265.12,59330],["2011-04-28",6265.12,6479.31,6265.12,6425.76,14990],["2011-04-29",6425.76,6532.86,6425.76,6532.86,25080],["2011-05-04",6265.12,6854.14,6265.12,6639.95,4210],["2011-05-05",6639.95,6639.95,6318.66,6425.76,18500],["2011-05-06",6693.5,6693.5,6104.47,6104.47,16200],["2011-05-09",6318.66,6372.21,6211.57,6318.66,59770],["2011-05-10",6211.57,6479.31,6211.57,6318.66,52910],["2011-05-11",6372.21,6372.21,6318.66,6318.66,5800],["2011-05-12",6318.66,6372.21,6211.57,6318.66,9100],["2011-05-13",6104.47,6318.66,6050.92,6265.12,13040],["2011-05-16",5997.38,6425.76,5997.38,6372.21,25610],["2011-05-17",6372.21,6372.21,6158.02,6318.66,5210],["2011-05-18",6158.02,6211.57,6050.92,6050.92,18300],["2011-05-19",5943.83,6211.57,5890.28,6104.47,4750],["2011-05-20",5890.28,6104.47,5836.73,6104.47,11590],["2011-05-23",5890.28,5997.38,5836.73,5836.73,21000],["2011-05-24",5568.99,5568.99,5568.99,5568.99,18530],["2011-05-25",5354.8,5515.44,5301.25,5515.44,50450],["2011-05-26",5622.54,5783.18,5515.44,5783.18,18220],["2011-05-27",5997.38,5997.38,5890.28,5943.83,19120],["2011-05-30",5997.38,5997.38,5676.09,5836.73,15140],["2011-05-31",5568.99,5836.73,5568.99,5836.73,26390],["2011-06-01",5729.64,5836.73,5622.54,5836.73,31670],["2011-06-02",5622.54,6104.47,5622.54,6050.92,23910],["2011-06-03",6265.12,6265.12,5783.18,5890.28,23670],["2011-06-06",5943.83,5943.83,5890.28,5890.28,7040],["2011-06-07",5622.54,5890.28,5622.54,5622.54,94120],["2011-06-08",5836.73,5836.73,5461.9,5622.54,45840],["2011-06-09",5568.99,5729.64,5408.35,5676.09,66070],["2011-06-10",5836.73,5890.28,5568.99,5729.64,65040],["2011-06-13",5729.64,5997.38,5622.54,5997.38,109780],["2011-06-14",5997.38,6265.12,5943.83,6158.02,215430],["2011-06-15",5943.83,5997.38,5890.28,5890.28,13460],["2011-06-16",5890.28,5943.83,5783.18,5836.73,23530],["2011-06-17",5890.28,5890.28,5568.99,5729.64,91140],["2011-06-20",5729.64,5729.64,5461.9,5461.9,60250],["2011-06-21",5354.8,5622.54,5354.8,5622.54,24230],["2011-06-22",5622.54,5622.54,5354.8,5568.99,59440],["2011-06-23",5354.8,5568.99,5301.25,5515.44,16420],["2011-06-24",5622.54,5622.54,5301.25,5622.54,9230],["2011-06-27",5354.8,5568.99,5354.8,5354.8,87250],["2011-06-28",5408.35,5408.35,5194.16,5354.8,10310],["2011-06-29",5515.44,5515.44,5087.06,5461.9,47030],["2011-06-30",5247.7,5461.9,5247.7,5408.35,27010],["2011-07-01",5408.35,5408.35,5140.61,5140.61,49840],["2011-07-04",5033.51,5194.16,4926.42,4926.42,28350],["2011-07-05",4926.42,5140.61,4926.42,5087.06,16200],["2011-07-06",5247.7,5247.7,4872.87,5087.06,7350],["2011-07-07",5087.06,5087.06,4872.87,5087.06,12830],["2011-07-08",4926.42,5140.61,4926.42,4979.96,12870],["2011-07-11",4819.32,4979.96,4765.77,4979.96,32770],["2011-07-12",4979.96,4979.96,4765.77,4926.42,8950],["2011-07-13",4979.96,5087.06,4819.32,5087.06,4930],["2011-07-14",4979.96,5087.06,4926.42,5087.06,8030],["2011-07-15",5194.16,5247.7,4872.87,5087.06,8350],["2011-07-18",5247.7,5247.7,4872.87,5087.06,18770],["2011-07-19",5033.51,5087.06,5033.51,5033.51,320],["2011-07-20",4872.87,5033.51,4819.32,5033.51,22350],["2011-07-21",5033.51,5033.51,4819.32,4979.96,20740],["2011-07-22",4979.96,4979.96,4765.77,4926.42,18560],["2011-07-25",4926.42,4926.42,4926.42,4926.42,4230],["2011-07-26",4712.22,4872.87,4712.22,4872.87,52810],["2011-07-27",4712.22,4819.32,4712.22,4819.32,8770],["2011-07-28",4658.68,4819.32,4605.13,4605.13,10350],["2011-07-29",4712.22,4712.22,4444.48,4658.68,14020],["2011-08-01",4658.68,4819.32,4658.68,4819.32,9050],["2011-08-02",4658.68,4819.32,4605.13,4658.68,13210],["2011-08-03",4444.48,4712.22,4444.48,4444.48,11910],["2011-08-04",4658.68,4658.68,4283.84,4658.68,15230],["2011-08-05",4551.58,4658.68,4551.58,4658.68,6030],["2011-08-08",4765.77,4765.77,4444.48,4658.68,1520],["2011-08-09",4444.48,4444.48,4444.48,4444.48,11280],["2011-08-10",4658.68,4658.68,4230.29,4444.48,22510],["2011-08-11",4444.48,4444.48,4283.84,4390.94,209570],["2011-08-12",4283.84,4390.94,4283.84,4390.94,11100],["2011-08-15",4337.39,4390.94,4230.29,4390.94,19360],["2011-08-16",4390.94,4551.58,4390.94,4498.03,12810],["2011-08-17",4498.03,4605.13,4498.03,4605.13,8210],["2011-08-18",4605.13,4605.13,4390.94,4444.48,11030],["2011-08-19",4444.48,4498.03,4230.29,4498.03,10790],["2011-08-22",4498.03,4551.58,4283.84,4498.03,16850],["2011-08-23",4498.03,4498.03,4283.84,4498.03,2550],["2011-08-24",4498.03,4498.03,4283.84,4283.84,13370],["2011-08-25",4444.48,4498.03,4337.39,4498.03,4010],["2011-08-26",4444.48,4498.03,4283.84,4498.03,31430],["2011-08-29",4390.94,4498.03,4337.39,4390.94,42640],["2011-08-30",4498.03,4605.13,4498.03,4498.03,83610],["2011-08-31",4551.58,4712.22,4390.94,4551.58,89650],["2011-09-01",4498.03,4605.13,4498.03,4605.13,28680],["2011-09-05",4605.13,4819.32,4551.58,4819.32,118760],["2011-09-06",4926.42,4926.42,4712.22,4872.87,81540],["2011-09-07",4819.32,4979.96,4819.32,4926.42,19600],["2011-09-08",5087.06,5140.61,4979.96,4979.96,75330],["2011-09-09",4819.32,5033.51,4819.32,4819.32,26840],["2011-09-12",4926.42,5033.51,4872.87,4926.42,40970],["2011-09-13",5140.61,5140.61,4926.42,5140.61,45360],["2011-09-14",5194.16,5354.8,4926.42,4926.42,36930],["2011-09-15",4926.42,5140.61,4872.87,5140.61,39220],["2011-09-16",5140.61,5140.61,4926.42,4926.42,74880],["2011-09-19",4765.77,5087.06,4765.77,4926.42,43600],["2011-09-20",4926.42,5033.51,4712.22,5033.51,31300],["2011-09-21",5033.51,5033.51,4819.32,4819.32,25540],["2011-09-22",4872.87,4926.42,4765.77,4926.42,7960],["2011-09-23",4712.22,4872.87,4712.22,4819.32,2970],["2011-09-26",4926.42,4926.42,4658.68,4712.22,8030],["2011-09-27",4819.32,4819.32,4605.13,4819.32,11980],["2011-09-28",4819.32,4872.87,4819.32,4872.87,6750],["2011-09-29",4765.77,4872.87,4658.68,4658.68,8970],["2011-09-30",4819.32,4819.32,4498.03,4605.13,10810],["2011-10-03",4551.58,4605.13,4444.48,4605.13,30380],["2011-10-04",4712.22,4712.22,4444.48,4712.22,4340],["2011-10-05",4765.77,4872.87,4765.77,4872.87,3260],["2011-10-06",4872.87,4872.87,4819.32,4872.87,7510],["2011-10-07",4658.68,4658.68,4658.68,4658.68,8200],["2011-10-10",4498.03,4819.32,4498.03,4819.32,3250],["2011-10-11",4605.13,4765.77,4605.13,4765.77,2920],["2011-10-12",4551.58,4551.58,4551.58,4551.58,12800],["2011-10-13",4444.48,4712.22,4444.48,4712.22,5390],["2011-10-14",4498.03,4712.22,4498.03,4712.22,5200],["2011-10-17",4712.22,4712.22,4712.22,4712.22,0],["2011-10-18",4765.77,4765.77,4712.22,4712.22,3700],["2011-10-19",4765.77,4765.77,4498.03,4498.03,5290],["2011-10-20",4498.03,4658.68,4498.03,4658.68,3510],["2011-10-21",4658.68,4658.68,4498.03,4551.58,2550],["2011-10-24",4605.13,4605.13,4390.94,4390.94,3910],["2011-10-25",4230.29,4551.58,4230.29,4444.48,44330],["2011-10-26",4551.58,4605.13,4551.58,4605.13,1010],["2011-10-27",4605.13,4605.13,4605.13,4605.13,1100],["2011-10-28",4605.13,4605.13,4444.48,4605.13,3410],["2011-10-31",4605.13,4605.13,4444.48,4605.13,2610],["2011-11-01",4605.13,4605.13,4605.13,4605.13,5250],["2011-11-02",4551.58,4605.13,4551.58,4605.13,4010],["2011-11-03",4498.03,4498.03,4390.94,4498.03,20000],["2011-11-04",4337.39,4390.94,4337.39,4390.94,3740],["2011-11-07",4551.58,4551.58,4283.84,4337.39,19610],["2011-11-08",4444.48,4444.48,4230.29,4444.48,14410],["2011-11-09",4551.58,4551.58,4498.03,4551.58,620],["2011-11-10",4551.58,4551.58,4551.58,4551.58,0],["2011-11-11",4337.39,4337.39,4337.39,4337.39,7100],["2011-11-14",4498.03,4498.03,4123.2,4337.39,56610],["2011-11-15",4337.39,4444.48,4123.2,4390.94,1130],["2011-11-16",4230.29,4337.39,4176.74,4283.84,14780],["2011-11-17",4390.94,4390.94,4230.29,4337.39,8620],["2011-11-18",4123.2,4230.29,4123.2,4230.29,520],["2011-11-21",4176.74,4176.74,4069.65,4176.74,1150],["2011-11-22",4176.74,4176.74,4176.74,4176.74,0],["2011-11-23",4123.2,4230.29,4123.2,4230.29,65280],["2011-11-24",4069.65,4069.65,4069.65,4069.65,10],["2011-11-25",4069.65,4176.74,4069.65,4176.74,10500],["2011-11-28",4230.29,4230.29,4176.74,4176.74,52962],["2011-11-29",4176.74,4176.74,4176.74,4176.74,10],["2011-11-30",4176.74,4176.74,4176.74,4176.74,0],["2011-12-01",4230.29,4230.29,4016.1,4176.74,3040],["2011-12-02",4016.1,4016.1,4016.1,4016.1,60],["2011-12-05",4123.2,4123.2,3962.55,4123.2,9160],["2011-12-06",4176.74,4283.84,4176.74,4230.29,9300],["2011-12-07",4176.74,4176.74,4176.74,4176.74,40],["2011-12-08",4016.1,4016.1,4016.1,4016.1,10],["2011-12-09",4016.1,4176.74,4016.1,4016.1,12200],["2011-12-12",4016.1,4176.74,4016.1,4176.74,5370],["2011-12-13",4016.1,4176.74,4016.1,4069.65,6010],["2011-12-14",4069.65,4069.65,3909.0,3962.55,39210],["2011-12-15",3962.55,3962.55,3801.91,3801.91,5010],["2011-12-16",3801.91,3855.46,3801.91,3855.46,5200],["2011-12-19",3962.55,4016.1,3694.81,3962.55,2530],["2011-12-20",4016.1,4016.1,3855.46,3855.46,7060],["2011-12-21",3694.81,3855.46,3694.81,3694.81,18710],["2011-12-22",3534.17,3694.81,3534.17,3694.81,56100],["2011-12-23",3534.17,3855.46,3534.17,3801.91,1590],["2011-12-26",3694.81,3694.81,3694.81,3694.81,1010],["2011-12-27",3694.81,3694.81,3694.81,3694.81,20000],["2011-12-28",3694.81,3694.81,3534.17,3534.17,190],["2011-12-29",3373.52,3480.62,3373.52,3480.62,2130],["2011-12-30",3587.72,3587.72,3587.72,3587.72,40040],["2012-01-03",3587.72,3587.72,3587.72,3587.72,0],["2012-01-04",3427.07,3427.07,3427.07,3427.07,10],["2012-01-05",3587.72,3587.72,3587.72,3587.72,10],["2012-01-06",3587.72,3641.26,3427.07,3427.07,10740],["2012-01-09",3534.17,3534.17,3534.17,3534.17,2100],["2012-01-10",3534.17,3587.72,3373.52,3373.52,1750],["2012-01-11",3212.88,3534.17,3212.88,3534.17,14710],["2012-01-12",3587.72,3587.72,3373.52,3373.52,2260],["2012-01-13",3212.88,3534.17,3212.88,3534.17,8010],["2012-01-16",3373.52,3373.52,3373.52,3373.52,10700],["2012-01-17",3373.52,3480.62,3212.88,3212.88,3020],["2012-01-18",3052.24,3266.43,3052.24,3212.88,10790],["2012-01-19",3212.88,3373.52,3052.24,3373.52,12250],["2012-01-20",3480.62,3480.62,3480.62,3480.62,3050],["2012-01-30",3319.98,3319.98,3319.98,3319.98,510],["2012-01-31",3427.07,3427.07,3427.07,3427.07,3110],["2012-02-01",3480.62,3480.62,3480.62,3480.62,3010],["2012-02-02",3587.72,3587.72,3587.72,3587.72,2040],["2012-02-03",3694.81,3748.36,3427.07,3427.07,490],["2012-02-06",3480.62,3480.62,3266.43,3480.62,5610],["2012-02-07",3587.72,3587.72,3319.98,3319.98,50],["2012-02-08",3427.07,3427.07,3319.98,3427.07,320],["2012-02-09",3427.07,3534.17,3427.07,3427.07,320],["2012-02-10",3587.72,3587.72,3319.98,3319.98,230],["2012-02-13",3266.43,3373.52,3159.33,3159.33,2330],["2012-02-14",3266.43,3266.43,3266.43,3266.43,230],["2012-02-15",3427.07,3427.07,3427.07,3427.07,1010],["2012-02-16",3319.98,3480.62,3319.98,3427.07,3170],["2012-02-17",3427.07,3427.07,3427.07,3427.07,1110],["2012-02-20",3480.62,3480.62,3480.62,3480.62,1020],["2012-02-21",3480.62,3641.26,3319.98,3319.98,1740],["2012-02-22",3159.33,3373.52,3159.33,3159.33,3160],["2012-02-23",3266.43,3266.43,3159.33,3266.43,9330],["2012-02-24",3427.07,3427.07,3373.52,3373.52,220],["2012-02-27",3480.62,3480.62,3319.98,3427.07,16090],["2012-02-28",3534.17,3534.17,3319.98,3373.52,16460],["2012-02-29",3373.52,3534.17,3266.43,3266.43,12300],["2012-03-01",3373.52,3427.07,3212.88,3427.07,16380],["2012-03-02",3427.07,3480.62,3427.07,3480.62,17840],["2012-03-05",3641.26,3641.26,3534.17,3641.26,67610],["2012-03-06",3801.91,3801.91,3534.17,3641.26,36850],["2012-03-07",3694.81,3694.81,3480.62,3641.26,10250],["2012-03-08",3641.26,3748.36,3480.62,3480.62,7590],["2012-03-09",3480.62,3480.62,3319.98,3319.98,15200],["2012-03-12",3480.62,3480.62,3319.98,3373.52,6900],["2012-03-13",3480.62,3480.62,3266.43,3373.52,15230],["2012-03-14",3373.52,3373.52,3212.88,3212.88,12590],["2012-03-15",3212.88,3319.98,3052.24,3266.43,11840],["2012-03-16",3319.98,3319.98,3159.33,3212.88,150640],["2012-03-19",3212.88,3266.43,3212.88,3212.88,19500],["2012-03-20",3212.88,3212.88,3105.78,3212.88,17730],["2012-03-21",3212.88,3212.88,3052.24,3052.24,233690],["2012-03-22",3105.78,3159.33,3105.78,3159.33,178460],["2012-03-23",3266.43,3266.43,3266.43,3266.43,36470],["2012-03-26",3427.07,3427.07,3427.07,3427.07,5700],["2012-03-27",3587.72,3587.72,3587.72,3587.72,91220],["2012-03-28",3587.72,3587.72,3427.07,3480.62,311610],["2012-03-29",3587.72,3587.72,3319.98,3480.62,64900],["2012-03-30",3319.98,3480.62,3319.98,3319.98,24720],["2012-04-03",3319.98,3427.07,3212.88,3427.07,5460],["2012-04-04",3319.98,3373.52,3266.43,3266.43,44360],["2012-04-05",3105.78,3266.43,3105.78,3212.88,89370],["2012-04-06",3266.43,3319.98,3159.33,3159.33,31230],["2012-04-09",3266.43,3266.43,3105.78,3159.33,59040],["2012-04-10",3212.88,3266.43,3159.33,3159.33,68160],["2012-04-11",3266.43,3266.43,3266.43,3266.43,40970],["2012-04-12",3427.07,3427.07,3427.07,3427.07,5960],["2012-04-13",3587.72,3587.72,3480.62,3587.72,341750],["2012-04-16",3748.36,3748.36,3587.72,3748.36,215760],["2012-04-17",3909.0,3909.0,3909.0,3909.0,29010],["2012-04-18",4069.65,4069.65,4069.65,4069.65,29230],["2012-04-19",4069.65,4069.65,3909.0,3909.0,208530],["2012-04-20",3748.36,3909.0,3748.36,3748.36,213990],["2012-04-23",3694.81,3801.91,3694.81,3748.36,51430],["2012-04-24",3855.46,3855.46,3641.26,3748.36,61410],["2012-04-25",3855.46,3909.0,3801.91,3855.46,63340],["2012-04-26",3962.55,3962.55,3694.81,3694.81,83630],["2012-04-27",3694.81,3748.36,3641.26,3748.36,138460],["2012-05-02",3748.36,3801.91,3694.81,3748.36,70890],["2012-05-03",3801.91,3801.91,3641.26,3694.81,66770],["2012-05-04",3694.81,3855.46,3694.81,3855.46,205840],["2012-05-07",3909.0,4016.1,3855.46,4016.1,92870],["2012-05-08",4123.2,4176.74,4016.1,4123.2,231770],["2012-05-09",4123.2,4230.29,4016.1,4176.74,84480],["2012-05-10",4283.84,4337.39,4176.74,4176.74,137090],["2012-05-11",4283.84,4283.84,4016.1,4016.1,119640],["2012-05-14",3855.46,4016.1,3855.46,3855.46,85460],["2012-05-15",3748.36,3801.91,3694.81,3694.81,45950],["2012-05-16",3587.72,3694.81,3534.17,3587.72,87320],["2012-05-17",3641.26,3641.26,3427.07,3427.07,94860],["2012-05-18",3319.98,3427.07,3266.43,3266.43,87460],["2012-05-21",3427.07,3427.07,3373.52,3427.07,66940],["2012-05-22",3480.62,3480.62,3373.52,3480.62,56530],["2012-05-23",3319.98,3427.07,3319.98,3319.98,17890],["2012-05-24",3212.88,3212.88,3159.33,3159.33,34090],["2012-05-25",3159.33,3266.43,3159.33,3266.43,29340],["2012-05-28",3427.07,3427.07,3212.88,3373.52,38960],["2012-05-29",3427.07,3427.07,3212.88,3212.88,24480],["2012-05-30",3319.98,3319.98,3212.88,3266.43,18930],["2012-05-31",3212.88,3212.88,3105.78,3159.33,29580],["2012-06-01",3212.88,3212.88,3105.78,3159.33,11880],["2012-06-04",3159.33,3159.33,3052.24,3105.78,14280],["2012-06-05",3212.88,3212.88,3105.78,3212.88,3900],["2012-06-06",3212.88,3266.43,3212.88,3266.43,7590],["2012-06-07",3266.43,3427.07,3266.43,3319.98,79440],["2012-06-08",3480.62,3480.62,3319.98,3319.98,47130],["2012-06-11",3427.07,3427.07,3319.98,3319.98,3760],["2012-06-12",3266.43,3319.98,3212.88,3266.43,11780],["2012-06-13",3212.88,3319.98,3212.88,3266.43,13180],["2012-06-14",3212.88,3319.98,3212.88,3319.98,12590],["2012-06-15",3266.43,3373.52,3266.43,3319.98,10360],["2012-06-18",3373.52,3427.07,3319.98,3319.98,10810],["2012-06-19",3373.52,3373.52,3212.88,3266.43,4780],["2012-06-20",3266.43,3319.98,3212.88,3266.43,13620],["2012-06-21",3266.43,3266.43,3212.88,3266.43,4750],["2012-06-22",3159.33,3212.88,3105.78,3212.88,8950],["2012-06-25",3105.78,3212.88,3052.24,3212.88,7440],["2012-06-26",3052.24,3159.33,3052.24,3105.78,8790],["2012-06-27",3105.78,3212.88,2998.69,3105.78,13060],["2012-06-28",2998.69,3105.78,2998.69,3105.78,7660],["2012-06-29",3159.33,3159.33,2998.69,3105.78,640],["2012-07-02",3105.78,3159.33,2998.69,2998.69,6010],["2012-07-03",2945.14,2998.69,2891.59,2891.59,12020],["2012-07-04",2945.14,2945.14,2784.5,2784.5,16210],["2012-07-05",2677.4,2784.5,2677.4,2677.4,5480],["2012-07-06",2784.5,2784.5,2677.4,2784.5,13330],["2012-07-09",2838.04,2838.04,2677.4,2677.4,1130],["2012-07-10",2730.95,2730.95,2677.4,2730.95,380],["2012-07-11",2784.5,2784.5,2623.85,2623.85,3040],["2012-07-12",2623.85,2730.95,2623.85,2730.95,1880],["2012-07-13",2838.04,2838.04,2784.5,2838.04,10210],["2012-07-16",2838.04,2891.59,2730.95,2838.04,4300],["2012-07-17",2838.04,2891.59,2784.5,2891.59,2830],["2012-07-18",2945.14,2998.69,2784.5,2998.69,12180],["2012-07-19",2945.14,3052.24,2891.59,3052.24,14700],["2012-07-20",3052.24,3052.24,2945.14,2945.14,700],["2012-07-23",2838.04,2891.59,2838.04,2838.04,6700],["2012-07-24",2730.95,2730.95,2730.95,2730.95,9910],["2012-07-25",2730.95,2784.5,2623.85,2623.85,6870],["2012-07-26",2623.85,2730.95,2623.85,2730.95,8000],["2012-07-27",2730.95,2784.5,2677.4,2784.5,1540],["2012-07-30",2677.4,2784.5,2677.4,2784.5,3080],["2012-07-31",2838.04,2838.04,2677.4,2838.04,2370],["2012-08-01",2730.95,2784.5,2730.95,2784.5,640],["2012-08-02",2677.4,2838.04,2677.4,2838.04,3370],["2012-08-03",2730.95,2784.5,2730.95,2784.5,930],["2012-08-06",2784.5,2838.04,2730.95,2730.95,2440],["2012-08-07",2730.95,2730.95,2623.85,2730.95,6080],["2012-08-08",2677.4,2730.95,2677.4,2730.95,8360],["2012-08-09",2784.5,2784.5,2677.4,2677.4,5370],["2012-08-10",2730.95,2730.95,2623.85,2677.4,60],["2012-08-13",2623.85,2677.4,2623.85,2677.4,760],["2012-08-14",2570.3,2677.4,2570.3,2570.3,8050],["2012-08-15",2677.4,2677.4,2570.3,2677.4,1640],["2012-08-16",2677.4,2677.4,2623.85,2677.4,570],["2012-08-17",2677.4,2677.4,2677.4,2677.4,1120],["2012-08-20",2677.4,2730.95,2623.85,2623.85,1720],["2012-08-21",2623.85,2623.85,2516.76,2516.76,3390],["2012-08-22",2463.21,2463.21,2409.66,2409.66,4650],["2012-08-23",2302.56,2302.56,2302.56,2302.56,1370],["2012-08-24",2195.47,2409.66,2195.47,2409.66,2450],["2012-08-27",2302.56,2302.56,2302.56,2302.56,7300],["2012-08-28",2249.02,2249.02,2249.02,2249.02,210],["2012-08-29",2195.47,2249.02,2141.92,2141.92,6410],["2012-08-30",2195.47,2249.02,2141.92,2141.92,6580],["2012-08-31",2249.02,2249.02,2141.92,2141.92,60],["2012-09-04",2249.02,2249.02,2141.92,2195.47,1380],["2012-09-05",2088.37,2088.37,2088.37,2088.37,930],["2012-09-06",2141.92,2141.92,2034.82,2141.92,11280],["2012-09-07",2034.82,2141.92,2034.82,2141.92,1500],["2012-09-10",2034.82,2088.37,2034.82,2034.82,7960],["2012-09-11",2034.82,2034.82,1981.28,2034.82,4360],["2012-09-12",1981.28,2034.82,1981.28,1981.28,5290],["2012-09-13",1927.73,1981.28,1927.73,1981.28,6520],["2012-09-14",2034.82,2034.82,1927.73,2034.82,34950],["2012-09-17",1981.28,2034.82,1981.28,1981.28,11220],["2012-09-18",1927.73,1981.28,1927.73,1981.28,5370],["2012-09-19",1927.73,1927.73,1927.73,1927.73,4220],["2012-09-20",1874.18,1927.73,1874.18,1874.18,17910],["2012-09-21",1820.63,1927.73,1820.63,1927.73,12090],["2012-09-24",1927.73,1927.73,1927.73,1927.73,0],["2012-09-25",1874.18,1874.18,1874.18,1874.18,3060],["2012-09-26",1927.73,1927.73,1927.73,1927.73,100],["2012-09-27",1981.28,1981.28,1874.18,1874.18,110],["2012-09-28",1874.18,1874.18,1820.63,1820.63,5990],["2012-10-01",1820.63,1820.63,1767.08,1820.63,7640],["2012-10-02",1820.63,1820.63,1767.08,1767.08,60],["2012-10-03",1713.54,1820.63,1713.54,1820.63,2890],["2012-10-04",1767.08,1767.08,1767.08,1767.08,40],["2012-10-05",1767.08,1767.08,1713.54,1767.08,8390],["2012-10-08",1713.54,1820.63,1713.54,1767.08,680],["2012-10-09",1767.08,1820.63,1713.54,1820.63,4170],["2012-10-10",1767.08,1820.63,1767.08,1820.63,510],["2012-10-11",1874.18,1874.18,1874.18,1874.18,1110],["2012-10-12",1927.73,1927.73,1874.18,1874.18,335180],["2012-10-15",1820.63,1927.73,1820.63,1927.73,3290],["2012-10-16",1927.73,1927.73,1874.18,1927.73,3100],["2012-10-17",1927.73,1927.73,1927.73,1927.73,0],["2012-10-18",1874.18,1927.73,1874.18,1874.18,6270],["2012-10-19",1820.63,1874.18,1820.63,1874.18,15280],["2012-10-22",1874.18,1874.18,1820.63,1874.18,1650],["2012-10-23",1874.18,1874.18,1874.18,1874.18,50],["2012-10-24",1820.63,1820.63,1820.63,1820.63,1010],["2012-10-25",1767.08,1874.18,1767.08,1767.08,13540],["2012-10-26",1713.54,1767.08,1713.54,1713.54,9270],["2012-10-29",1659.99,1713.54,1659.99,1713.54,5020],["2012-10-30",1767.08,1767.08,1767.08,1767.08,420],["2012-10-31",1767.08,1820.63,1767.08,1820.63,130],["2012-11-01",1874.18,1874.18,1874.18,1874.18,10],["2012-11-02",1820.63,1820.63,1820.63,1820.63,20],["2012-11-05",1767.08,1767.08,1767.08,1767.08,270],["2012-11-06",1713.54,1713.54,1713.54,1713.54,100],["2012-11-07",1767.08,1767.08,1767.08,1767.08,3420],["2012-11-08",1713.54,1767.08,1713.54,1713.54,710],["2012-11-09",1713.54,1767.08,1713.54,1767.08,310],["2012-11-12",1713.54,1767.08,1713.54,1767.08,19580],["2012-11-13",1767.08,1767.08,1767.08,1767.08,3000],["2012-11-14",1767.08,1767.08,1713.54,1767.08,6530],["2012-11-15",1713.54,1767.08,1713.54,1767.08,1570],["2012-11-16",1713.54,1767.08,1713.54,1713.54,160],["2012-11-19",1713.54,1713.54,1659.99,1659.99,6310],["2012-11-20",1659.99,1713.54,1606.44,1606.44,1700],["2012-11-21",1606.44,1606.44,1552.89,1606.44,5570],["2012-11-22",1659.99,1659.99,1552.89,1606.44,9210],["2012-11-23",1659.99,1659.99,1659.99,1659.99,790],["2012-11-26",1713.54,1713.54,1606.44,1713.54,100120],["2012-11-27",1659.99,1659.99,1659.99,1659.99,3060],["2012-11-28",1713.54,1713.54,1606.44,1713.54,2280],["2012-11-29",1659.99,1659.99,1659.99,1659.99,10270],["2012-11-30",1606.44,1659.99,1606.44,1659.99,20660],["2012-12-03",1606.44,1659.99,1606.44,1659.99,2460],["2012-12-04",1659.99,1659.99,1659.99,1659.99,70],["2012-12-05",1659.99,1713.54,1606.44,1606.44,10900],["2012-12-06",1659.99,1659.99,1606.44,1659.99,14430],["2012-12-07",1713.54,1713.54,1659.99,1713.54,1100],["2012-12-10",1713.54,1767.08,1713.54,1767.08,16650],["2012-12-11",1713.54,1820.63,1713.54,1767.08,7180],["2012-12-12",1713.54,1820.63,1713.54,1767.08,29310],["2012-12-13",1820.63,1820.63,1767.08,1820.63,13130],["2012-12-14",1874.18,1874.18,1767.08,1820.63,1460],["2012-12-17",1820.63,1874.18,1820.63,1874.18,5250],["2012-12-18",1820.63,1874.18,1820.63,1820.63,5310],["2012-12-19",1874.18,1874.18,1820.63,1874.18,122090],["2012-12-20",1874.18,1927.73,1820.63,1820.63,24910],["2012-12-21",1767.08,1820.63,1767.08,1820.63,9140],["2012-12-24",1820.63,1874.18,1767.08,1820.63,9220],["2012-12-25",1820.63,1820.63,1767.08,1820.63,20360],["2012-12-26",1767.08,1820.63,1767.08,1820.63,53570],["2012-12-27",1820.63,1874.18,1767.08,1874.18,257940],["2012-12-28",1874.18,1927.73,1820.63,1927.73,20140],["2013-01-02",1981.28,1981.28,1927.73,1981.28,70590],["2013-01-03",2034.82,2034.82,1981.28,2034.82,153760],["2013-01-04",2034.82,2088.37,1981.28,1981.28,22820],["2013-01-07",1927.73,2034.82,1927.73,1927.73,20460],["2013-01-08",1927.73,1981.28,1874.18,1927.73,126850],["2013-01-09",1927.73,1981.28,1874.18,1874.18,286020],["2013-01-10",1874.18,1927.73,1874.18,1874.18,30120],["2013-01-11",1874.18,1927.73,1874.18,1927.73,25820],["2013-01-14",1927.73,1927.73,1874.18,1927.73,22750],["2013-01-15",1927.73,2034.82,1927.73,1981.28,101810],["2013-01-16",2034.82,2088.37,2034.82,2088.37,78000],["2013-01-17",2195.47,2195.47,2034.82,2195.47,1562820],["2013-01-18",2302.56,2302.56,2302.56,2302.56,101710],["2013-01-21",2409.66,2463.21,2302.56,2356.11,753530],["2013-01-22",2249.02,2249.02,2195.47,2195.47,129800],["2013-01-23",2088.37,2088.37,2088.37,2088.37,44810],["2013-01-24",2034.82,2141.92,1981.28,2141.92,659170],["2013-01-25",2141.92,2195.47,2088.37,2088.37,232980],["2013-01-28",2141.92,2195.47,2141.92,2195.47,282580],["2013-01-29",2141.92,2195.47,2088.37,2088.37,261320],["2013-01-30",2088.37,2141.92,2034.82,2088.37,252740],["2013-01-31",2088.37,2195.47,2088.37,2141.92,151880],["2013-02-01",2088.37,2141.92,2088.37,2141.92,63010],["2013-02-04",2088.37,2141.92,2034.82,2034.82,116070],["2013-02-05",2034.82,2034.82,1981.28,2034.82,57790],["2013-02-06",2034.82,2088.37,1981.28,2088.37,58730],["2013-02-07",2088.37,2141.92,2034.82,2088.37,77380],["2013-02-08",2088.37,2141.92,2034.82,2088.37,94540],["2013-02-18",2195.47,2195.47,2141.92,2195.47,115520],["2013-02-19",2249.02,2302.56,2195.47,2249.02,290840],["2013-02-20",2195.47,2249.02,2195.47,2249.02,216130],["2013-02-21",2195.47,2302.56,2141.92,2141.92,391310],["2013-02-22",2141.92,2195.47,2034.82,2141.92,119800],["2013-02-25",2141.92,2141.92,2088.37,2088.37,93440],["2013-02-26",2034.82,2088.37,1981.28,1981.28,109640],["2013-02-27",1927.73,1927.73,1874.18,1927.73,257670],["2013-02-28",1981.28,1981.28,1927.73,1927.73,95100],["2013-03-01",1927.73,1927.73,1820.63,1927.73,28220],["2013-03-04",1874.18,1927.73,1820.63,1820.63,98800],["2013-03-05",1767.08,1820.63,1713.54,1713.54,64230],["2013-03-06",1767.08,1820.63,1713.54,1820.63,40290],["2013-03-07",1820.63,1820.63,1713.54,1767.08,63090],["2013-03-08",1767.08,1820.63,1713.54,1767.08,79460],["2013-03-11",1820.63,1874.18,1713.54,1820.63,49160],["2013-03-12",1820.63,1820.63,1767.08,1820.63,59390],["2013-03-13",1820.63,1874.18,1767.08,1767.08,104800],["2013-03-14",1767.08,1820.63,1767.08,1767.08,36160],["2013-03-15",1767.08,1820.63,1767.08,1820.63,9940],["2013-03-18",1767.08,1874.18,1767.08,1820.63,80960],["2013-03-19",1767.08,1820.63,1767.08,1820.63,83390],["2013-03-20",1767.08,1820.63,1767.08,1767.08,49620],["2013-03-21",1767.08,1820.63,1767.08,1767.08,71580],["2013-03-22",1767.08,1767.08,1713.54,1767.08,42410],["2013-03-25",1767.08,1767.08,1713.54,1767.08,10320],["2013-03-26",1713.54,1767.08,1713.54,1713.54,21500],["2013-03-27",1713.54,1820.63,1713.54,1767.08,61040],["2013-03-28",1767.08,1820.63,1767.08,1820.63,61490],["2013-03-29",1713.54,1820.63,1713.54,1713.54,151450],["2013-04-01",1713.54,1820.63,1713.54,1767.08,58440],["2013-04-02",1820.63,1820.63,1767.08,1767.08,87560],["2013-04-03",1820.63,1820.63,1767.08,1767.08,63730],["2013-04-04",1767.08,1767.08,1713.54,1713.54,30600],["2013-04-05",1767.08,1820.63,1713.54,1713.54,50880],["2013-04-08",1767.08,1820.63,1713.54,1767.08,46790],["2013-04-09",1767.08,1820.63,1767.08,1820.63,53260],["2013-04-10",1820.63,1874.18,1767.08,1767.08,45110],["2013-04-11",1767.08,1767.08,1767.08,1767.08,57960],["2013-04-12",1767.08,1767.08,1767.08,1767.08,39600],["2013-04-15",1767.08,1767.08,1659.99,1659.99,33010],["2013-04-16",1659.99,1659.99,1552.89,1552.89,48920],["2013-04-17",1606.44,1606.44,1552.89,1606.44,15290],["2013-04-18",1606.44,1659.99,1606.44,1659.99,80520],["2013-04-22",1552.89,1659.99,1552.89,1659.99,66020],["2013-04-23",1552.89,1659.99,1552.89,1659.99,41040],["2013-04-24",1659.99,1713.54,1659.99,1659.99,31480],["2013-04-25",1713.54,1713.54,1606.44,1659.99,9760],["2013-04-26",1659.99,1659.99,1606.44,1606.44,11170],["2013-05-02",1659.99,1713.54,1606.44,1713.54,1920],["2013-05-03",1713.54,1713.54,1713.54,1713.54,1610],["2013-05-06",1767.08,1767.08,1713.54,1767.08,27630],["2013-05-07",1713.54,1767.08,1659.99,1659.99,5740],["2013-05-08",1713.54,1767.08,1659.99,1659.99,5540],["2013-05-09",1659.99,1767.08,1659.99,1767.08,8990],["2013-05-10",1767.08,1767.08,1659.99,1713.54,1280],["2013-05-13",1767.08,1767.08,1767.08,1767.08,6050],["2013-05-14",1713.54,1713.54,1659.99,1713.54,1980],["2013-05-15",1713.54,1767.08,1659.99,1659.99,9610],["2013-05-16",1659.99,1767.08,1659.99,1767.08,8490],["2013-05-17",1767.08,1767.08,1659.99,1767.08,11670],["2013-05-20",1659.99,1767.08,1659.99,1659.99,48490],["2013-05-21",1659.99,1659.99,1552.89,1552.89,33630],["2013-05-22",1659.99,1659.99,1606.44,1606.44,36600],["2013-05-23",1659.99,1713.54,1606.44,1606.44,43410],["2013-05-24",1606.44,1713.54,1606.44,1659.99,1120],["2013-05-27",1713.54,1767.08,1659.99,1713.54,45780],["2013-05-28",1713.54,1767.08,1659.99,1713.54,60300],["2013-05-29",1713.54,1767.08,1659.99,1659.99,53580],["2013-05-30",1767.08,1767.08,1659.99,1713.54,1740],["2013-05-31",1713.54,1767.08,1659.99,1713.54,50720],["2013-06-03",1713.54,1767.08,1659.99,1767.08,41920],["2013-06-04",1767.08,1767.08,1713.54,1767.08,22630],["2013-06-05",1713.54,1767.08,1713.54,1767.08,11520],["2013-06-06",1713.54,1767.08,1713.54,1713.54,55990],["2013-06-07",1767.08,1767.08,1713.54,1767.08,30560],["2013-06-10",1767.08,1767.08,1713.54,1767.08,17720],["2013-06-11",1713.54,1767.08,1659.99,1713.54,52510],["2013-06-12",1767.08,1767.08,1713.54,1767.08,23500],["2013-06-13",1767.08,1767.08,1713.54,1713.54,29060],["2013-06-14",1713.54,1767.08,1713.54,1767.08,27310],["2013-06-17",1713.54,1767.08,1659.99,1767.08,54010],["2013-06-18",1713.54,1767.08,1713.54,1713.54,13030],["2013-06-19",1767.08,1767.08,1713.54,1713.54,16290],["2013-06-20",1659.99,1713.54,1659.99,1659.99,35320],["2013-06-21",1713.54,1713.54,1606.44,1659.99,23090],["2013-06-24",1606.44,1713.54,1606.44,1606.44,29780],["2013-06-25",1606.44,1606.44,1499.34,1499.34,69430],["2013-06-26",1552.89,1552.89,1499.34,1552.89,34180],["2013-06-27",1606.44,1659.99,1552.89,1659.99,17110],["2013-06-28",1606.44,1659.99,1606.44,1606.44,12350],["2013-07-01",1606.44,1659.99,1552.89,1606.44,16590],["2013-07-02",1606.44,1659.99,1606.44,1606.44,16090],["2013-07-03",1606.44,1659.99,1606.44,1659.99,14660],["2013-07-04",1659.99,1659.99,1606.44,1659.99,11120],["2013-07-05",1606.44,1606.44,1552.89,1552.89,21400],["2013-07-08",1552.89,1552.89,1552.89,1552.89,9330],["2013-07-09",1606.44,1606.44,1552.89,1552.89,11600],["2013-07-10",1606.44,1659.99,1499.34,1499.34,19130],["2013-07-11",1552.89,1552.89,1552.89,1552.89,14290],["2013-07-12",1606.44,1606.44,1499.34,1606.44,5420],["2013-07-15",1659.99,1659.99,1499.34,1499.34,80100],["2013-07-16",1552.89,1552.89,1552.89,1552.89,9700],["2013-07-17",1552.89,1606.44,1552.89,1606.44,13410],["2013-07-18",1552.89,1606.44,1552.89,1606.44,3770],["2013-07-19",1552.89,1552.89,1552.89,1552.89,10600],["2013-07-22",1552.89,1552.89,1499.34,1552.89,13470],["2013-07-23",1552.89,1606.44,1499.34,1552.89,294680],["2013-07-24",1499.34,1606.44,1499.34,1499.34,28490],["2013-07-25",1552.89,1552.89,1499.34,1499.34,33020],["2013-07-26",1499.34,1552.89,1499.34,1499.34,21010],["2013-07-29",1552.89,1552.89,1499.34,1499.34,36340],["2013-07-30",1552.89,1552.89,1499.34,1552.89,21110],["2013-07-31",1552.89,1552.89,1499.34,1552.89,19520],["2013-08-01",1552.89,1552.89,1499.34,1499.34,3110],["2013-08-02",1499.34,1552.89,1499.34,1499.34,6720],["2013-08-05",1552.89,1552.89,1499.34,1552.89,10430],["2013-08-06",1499.34,1552.89,1499.34,1499.34,18750],["2013-08-07",1499.34,1552.89,1499.34,1552.89,10310],["2013-08-08",1552.89,1552.89,1499.34,1499.34,23920],["2013-08-09",1499.34,1499.34,1445.8,1445.8,19430],["2013-08-12",1445.8,1499.34,1445.8,1499.34,10760],["2013-08-13",1552.89,1552.89,1445.8,1445.8,30420],["2013-08-14",1445.8,1499.34,1445.8,1499.34,13610],["2013-08-15",1499.34,1499.34,1445.8,1445.8,90600],["2013-08-16",1445.8,1499.34,1445.8,1499.34,30590],["2013-08-19",1499.34,1499.34,1445.8,1445.8,74360],["2013-08-20",1445.8,1499.34,1445.8,1445.8,3870],["2013-08-21",1445.8,1445.8,1392.25,1392.25,30500],["2013-08-22",1392.25,1445.8,1392.25,1392.25,15870],["2013-08-23",1445.8,1445.8,1392.25,1445.8,12220],["2013-08-26",1445.8,1445.8,1392.25,1392.25,35470],["2013-08-27",1445.8,1445.8,1392.25,1392.25,32040],["2013-08-28",1392.25,1392.25,1338.7,1338.7,38330],["2013-08-29",1338.7,1392.25,1338.7,1392.25,8630],["2013-08-30",1392.25,1392.25,1338.7,1338.7,12750],["2013-09-03",1338.7,1392.25,1338.7,1392.25,36010],["2013-09-04",1392.25,1392.25,1392.25,1392.25,26220],["2013-09-05",1392.25,1392.25,1392.25,1392.25,7910],["2013-09-06",1338.7,1392.25,1338.7,1338.7,33470],["2013-09-09",1285.15,1285.15,1285.15,1285.15,88300],["2013-09-10",1231.6,1285.15,1231.6,1285.15,15470],["2013-09-11",1285.15,1338.7,1285.15,1338.7,27690],["2013-09-12",1338.7,1338.7,1338.7,1338.7,10000],["2013-09-13",1338.7,1392.25,1338.7,1392.25,10010],["2013-09-16",1338.7,1392.25,1338.7,1392.25,9180],["2013-09-17",1392.25,1392.25,1338.7,1338.7,25140],["2013-09-18",1285.15,1392.25,1285.15,1338.7,15120],["2013-09-19",1338.7,1338.7,1285.15,1285.15,4680],["2013-09-20",1231.6,1285.15,1231.6,1285.15,4580],["2013-09-23",1285.15,1338.7,1231.6,1338.7,24850],["2013-09-24",1285.15,1338.7,1285.15,1338.7,160],["2013-09-25",1338.7,1392.25,1338.7,1338.7,23090],["2013-09-26",1338.7,1392.25,1338.7,1338.7,42140],["2013-09-27",1338.7,1338.7,1338.7,1338.7,17080],["2013-09-30",1392.25,1392.25,1338.7,1392.25,21370],["2013-10-01",1338.7,1392.25,1338.7,1392.25,23880],["2013-10-02",1338.7,1445.8,1338.7,1445.8,14760],["2013-10-03",1392.25,1392.25,1392.25,1392.25,21030],["2013-10-04",1338.7,1392.25,1338.7,1338.7,4770],["2013-10-07",1392.25,1392.25,1392.25,1392.25,23150],["2013-10-08",1392.25,1392.25,1392.25,1392.25,10800],["2013-10-09",1392.25,1445.8,1392.25,1445.8,24470],["2013-10-10",1392.25,1445.8,1392.25,1392.25,48240],["2013-10-11",1392.25,1392.25,1392.25,1392.25,29530],["2013-10-14",1392.25,1392.25,1392.25,1392.25,3250],["2013-10-15",1445.8,1445.8,1392.25,1392.25,22800],["2013-10-16",1392.25,1445.8,1392.25,1445.8,2800],["2013-10-17",1445.8,1445.8,1445.8,1445.8,17610],["2013-10-18",1445.8,1445.8,1392.25,1392.25,9520],["2013-10-21",1392.25,1445.8,1392.25,1445.8,18690],["2013-10-22",1392.25,1445.8,1392.25,1445.8,29130],["2013-10-23",1445.8,1499.34,1445.8,1499.34,47870],["2013-10-24",1445.8,1445.8,1445.8,1445.8,19810],["2013-10-25",1445.8,1445.8,1445.8,1445.8,80],["2013-10-28",1445.8,1445.8,1392.25,1445.8,2250],["2013-10-29",1392.25,1445.8,1392.25,1445.8,1510],["2013-10-30",1445.8,1445.8,1445.8,1445.8,15160],["2013-10-31",1445.8,1445.8,1392.25,1392.25,57680],["2013-11-01",1392.25,1445.8,1392.25,1445.8,8180],["2013-11-04",1445.8,1445.8,1392.25,1392.25,640],["2013-11-05",1445.8,1445.8,1445.8,1445.8,50650],["2013-11-06",1499.34,1499.34,1445.8,1499.34,45930],["2013-11-07",1552.89,1552.89,1499.34,1552.89,74890],["2013-11-08",1606.44,1659.99,1606.44,1659.99,86460],["2013-11-11",1767.08,1767.08,1767.08,1767.08,27290],["2013-11-12",1874.18,1874.18,1820.63,1874.18,285530],["2013-11-13",1767.08,1874.18,1767.08,1767.08,65500],["2013-11-14",1659.99,1874.18,1659.99,1820.63,118580],["2013-11-15",1767.08,1767.08,1713.54,1713.54,108790],["2013-11-18",1606.44,1820.63,1606.44,1659.99,97580],["2013-11-19",1606.44,1767.08,1552.89,1767.08,171490],["2013-11-20",1820.63,1874.18,1713.54,1874.18,9310],["2013-11-21",1767.08,1874.18,1767.08,1767.08,125560],["2013-11-22",1713.54,1767.08,1659.99,1767.08,91400],["2013-11-25",1767.08,1820.63,1713.54,1767.08,28200],["2013-11-26",1659.99,1820.63,1659.99,1767.08,96690],["2013-11-27",1767.08,1874.18,1767.08,1874.18,40320],["2013-11-28",1981.28,1981.28,1981.28,1981.28,185250],["2013-11-29",2034.82,2088.37,1874.18,1874.18,197950],["2013-12-02",1820.63,1927.73,1820.63,1874.18,22870],["2013-12-03",1874.18,1927.73,1767.08,1927.73,142110],["2013-12-04",1927.73,1927.73,1820.63,1820.63,59950],["2013-12-05",1767.08,1874.18,1767.08,1874.18,32670],["2013-12-06",1874.18,1874.18,1767.08,1767.08,62620],["2013-12-09",1874.18,1874.18,1713.54,1713.54,49810],["2013-12-10",1713.54,1767.08,1659.99,1713.54,29840],["2013-12-11",1659.99,1713.54,1606.44,1659.99,42220],["2013-12-12",1713.54,1767.08,1606.44,1767.08,33340],["2013-12-13",1713.54,1767.08,1713.54,1713.54,4140],["2013-12-16",1713.54,1820.63,1713.54,1820.63,76420],["2013-12-17",1820.63,1874.18,1713.54,1820.63,16430],["2013-12-18",1767.08,1767.08,1713.54,1767.08,19650],["2013-12-19",1713.54,1874.18,1659.99,1820.63,89630],["2013-12-20",1874.18,1874.18,1713.54,1874.18,23430],["2013-12-23",1767.08,1874.18,1767.08,1874.18,28280],["2013-12-24",1767.08,1874.18,1767.08,1820.63,35720],["2013-12-25",1767.08,1874.18,1767.08,1820.63,43740],["2013-12-26",1820.63,1874.18,1767.08,1874.18,4080],["2013-12-27",1874.18,1874.18,1767.08,1767.08,12950],["2013-12-30",1820.63,1820.63,1713.54,1767.08,22700],["2013-12-31",1820.63,1820.63,1767.08,1820.63,5040],["2014-01-02",1820.63,1927.73,1713.54,1927.73,55850],["2014-01-03",1874.18,1927.73,1874.18,1874.18,64720],["2014-01-06",1874.18,1927.73,1820.63,1927.73,35390],["2014-01-07",1927.73,1927.73,1820.63,1927.73,33790],["2014-01-08",1820.63,1874.18,1820.63,1874.18,7500],["2014-01-09",1927.73,1927.73,1874.18,1927.73,13510],["2014-01-10",1927.73,1981.28,1874.18,1981.28,97260],["2014-01-13",1981.28,1981.28,1874.18,1874.18,14830],["2014-01-14",1927.73,1981.28,1874.18,1874.18,48730],["2014-01-15",1927.73,1927.73,1874.18,1874.18,37210],["2014-01-16",1874.18,1981.28,1820.63,1981.28,345320],["2014-01-17",1981.28,1981.28,1874.18,1927.73,38820],["2014-01-20",1874.18,1874.18,1820.63,1874.18,41760],["2014-01-21",1874.18,1874.18,1820.63,1874.18,55750],["2014-01-22",1927.73,1927.73,1820.63,1820.63,16390],["2014-01-23",1820.63,1927.73,1820.63,1927.73,18120],["2014-01-24",1874.18,1927.73,1874.18,1927.73,14940],["2014-01-27",1927.73,1927.73,1874.18,1927.73,41430],["2014-02-06",1927.73,2034.82,1874.18,2034.82,72660],["2014-02-07",2034.82,2141.92,2034.82,2141.92,181860],["2014-02-10",2195.47,2249.02,2141.92,2249.02,75820],["2014-02-11",2249.02,2302.56,2141.92,2141.92,216480],["2014-02-12",2088.37,2195.47,2088.37,2141.92,86550],["2014-02-13",2195.47,2195.47,2088.37,2088.37,59130],["2014-02-14",2141.92,2141.92,2034.82,2088.37,82440],["2014-02-17",2088.37,2141.92,2088.37,2141.92,96150],["2014-02-18",2141.92,2195.47,2141.92,2141.92,50780],["2014-02-19",2195.47,2249.02,2141.92,2195.47,25720],["2014-02-20",2141.92,2141.92,2088.37,2088.37,81610],["2014-02-21",2088.37,2195.47,2034.82,2195.47,49420],["2014-02-24",2249.02,2249.02,2195.47,2195.47,51820],["2014-02-25",2249.02,2249.02,2141.92,2249.02,107000],["2014-02-26",2195.47,2249.02,2195.47,2249.02,96670],["2014-02-27",2302.56,2356.11,2302.56,2302.56,86040],["2014-02-28",2356.11,2356.11,2249.02,2302.56,53690],["2014-03-03",2302.56,2302.56,2195.47,2249.02,22410],["2014-03-04",2249.02,2249.02,2195.47,2195.47,16590],["2014-03-05",2249.02,2302.56,2195.47,2302.56,16540],["2014-03-06",2302.56,2463.21,2302.56,2463.21,69930],["2014-03-07",2356.11,2463.21,2356.11,2463.21,20030],["2014-03-10",2409.66,2570.3,2356.11,2463.21,27820],["2014-03-11",2623.85,2623.85,2516.76,2570.3,100310],["2014-03-12",2677.4,2677.4,2516.76,2516.76,61350],["2014-03-13",2463.21,2623.85,2463.21,2570.3,11450],["2014-03-14",2463.21,2623.85,2463.21,2623.85,55410],["2014-03-17",2623.85,2677.4,2570.3,2677.4,21270],["2014-03-18",2623.85,2677.4,2570.3,2623.85,48300],["2014-03-19",2677.4,2784.5,2623.85,2784.5,31890],["2014-03-20",2784.5,2784.5,2730.95,2784.5,17780],["2014-03-21",2838.04,2891.59,2838.04,2891.59,11600],["2014-03-24",3052.24,3052.24,2998.69,3052.24,54540],["2014-03-25",3212.88,3212.88,3212.88,3212.88,26120],["2014-03-26",3427.07,3427.07,3266.43,3319.98,239920],["2014-03-27",3212.88,3319.98,3105.78,3319.98,47260],["2014-03-28",3159.33,3319.98,3105.78,3105.78,46850],["2014-03-31",2945.14,3212.88,2945.14,2998.69,39760],["2014-04-01",2945.14,2998.69,2891.59,2891.59,64400],["2014-04-02",2891.59,2998.69,2784.5,2998.69,98590],["2014-04-03",2998.69,3052.24,2945.14,3052.24,7050],["2014-04-04",3052.24,3052.24,2891.59,3052.24,6920],["2014-04-07",2945.14,3212.88,2945.14,3212.88,22430],["2014-04-08",3105.78,3266.43,3105.78,3266.43,10350],["2014-04-10",3212.88,3266.43,3105.78,3159.33,7030],["2014-04-11",2945.14,2998.69,2945.14,2945.14,124970],["2014-04-14",2891.59,2998.69,2838.04,2945.14,965930],["2014-04-15",2784.5,3105.78,2784.5,2784.5,426240],["2014-04-16",2677.4,2730.95,2623.85,2623.85,22800],["2014-04-17",2677.4,2730.95,2677.4,2730.95,3070],["2014-04-18",2784.5,2784.5,2570.3,2570.3,20520],["2014-04-21",2463.21,2623.85,2409.66,2409.66,16670],["2014-04-22",2516.76,2516.76,2516.76,2516.76,210],["2014-04-23",2463.21,2570.3,2463.21,2570.3,6010],["2014-04-24",2570.3,2570.3,2570.3,2570.3,10],["2014-04-25",2570.3,2570.3,2570.3,2570.3,0],["2014-04-28",2570.3,2570.3,2409.66,2409.66,1300],["2014-04-29",2302.56,2409.66,2302.56,2409.66,2540],["2014-05-05",2249.02,2463.21,2249.02,2463.21,470],["2014-05-06",2302.56,2463.21,2302.56,2302.56,9460],["2014-05-07",2249.02,2356.11,2249.02,2356.11,21640],["2014-05-08",2249.02,2249.02,2249.02,2249.02,10],["2014-05-09",2141.92,2302.56,2141.92,2302.56,25170],["2014-05-12",2141.92,2141.92,2141.92,2141.92,5050],["2014-05-13",2034.82,2141.92,2034.82,2034.82,19230],["2014-05-14",1927.73,2141.92,1927.73,2141.92,10610],["2014-05-15",2249.02,2249.02,2034.82,2249.02,12510],["2014-05-16",2356.11,2356.11,2249.02,2356.11,53090],["2014-05-19",2516.76,2516.76,2195.47,2516.76,23770],["2014-05-20",2570.3,2570.3,2409.66,2463.21,20830],["2014-05-21",2356.11,2570.3,2356.11,2516.76,87230],["2014-05-22",2516.76,2516.76,2356.11,2409.66,13000],["2014-05-23",2249.02,2463.21,2249.02,2409.66,60],["2014-05-26",2409.66,2570.3,2409.66,2463.21,8930],["2014-05-27",2570.3,2570.3,2516.76,2570.3,3920],["2014-05-28",2570.3,2623.85,2463.21,2463.21,8180],["2014-05-29",2570.3,2570.3,2463.21,2463.21,5350],["2014-05-30",2516.76,2516.76,2516.76,2516.76,10],["2014-06-02",2516.76,2516.76,2409.66,2516.76,1210],["2014-06-03",2516.76,2516.76,2516.76,2516.76,0],["2014-06-04",2409.66,2463.21,2409.66,2409.66,250],["2014-06-05",2302.56,2409.66,2249.02,2249.02,5870],["2014-06-06",2249.02,2356.11,2249.02,2356.11,9250],["2014-06-09",2516.76,2516.76,2409.66,2409.66,21110],["2014-06-10",2409.66,2409.66,2302.56,2409.66,40],["2014-06-11",2356.11,2409.66,2356.11,2409.66,420],["2014-06-12",2356.11,2409.66,2302.56,2356.11,2310],["2014-06-13",2302.56,2409.66,2195.47,2356.11,7690],["2014-06-16",2409.66,2409.66,2302.56,2302.56,2760],["2014-06-17",2302.56,2409.66,2249.02,2302.56,45590],["2014-06-18",2302.56,2356.11,2302.56,2356.11,74580],["2014-06-19",2302.56,2356.11,2249.02,2302.56,31880],["2014-06-20",2356.11,2409.66,2356.11,2409.66,1010],["2014-06-23",2302.56,2356.11,2302.56,2302.56,34870],["2014-06-24",2249.02,2302.56,2141.92,2249.02,60960],["2014-06-25",2302.56,2302.56,2249.02,2249.02,7980],["2014-06-26",2302.56,2356.11,2249.02,2356.11,15820],["2014-06-27",2249.02,2356.11,2249.02,2249.02,6820],["2014-06-30",2302.56,2302.56,2249.02,2302.56,2520],["2014-07-01",2302.56,2302.56,2249.02,2249.02,17440],["2014-07-02",2302.56,2356.11,2249.02,2302.56,30530],["2014-07-03",2356.11,2409.66,2302.56,2302.56,8140],["2014-07-04",2409.66,2409.66,2356.11,2356.11,17400],["2014-07-07",2409.66,2516.76,2409.66,2463.21,51950],["2014-07-08",2463.21,2570.3,2409.66,2463.21,10280],["2014-07-09",2463.21,2570.3,2463.21,2570.3,24290],["2014-07-10",2409.66,2516.76,2409.66,2516.76,32450],["2014-07-11",2409.66,2516.76,2409.66,2516.76,7780],["2014-07-14",2463.21,2516.76,2463.21,2516.76,1000],["2014-07-15",2463.21,2623.85,2409.66,2623.85,18440],["2014-07-16",2623.85,2730.95,2516.76,2516.76,16170],["2014-07-17",2463.21,2570.3,2463.21,2570.3,7200],["2014-07-18",2463.21,2623.85,2463.21,2623.85,10450],["2014-07-21",2623.85,2730.95,2623.85,2677.4,29740],["2014-07-22",2677.4,2677.4,2516.76,2677.4,17620],["2014-07-23",2730.95,2730.95,2570.3,2677.4,4000],["2014-07-24",2677.4,2838.04,2677.4,2838.04,118600],["2014-07-25",2998.69,2998.69,2891.59,2998.69,95050],["2014-07-28",2891.59,2945.14,2838.04,2838.04,26020],["2014-07-29",2784.5,2838.04,2677.4,2677.4,29730],["2014-07-30",2677.4,2784.5,2623.85,2730.95,54600],["2014-07-31",2784.5,2838.04,2784.5,2838.04,3570],["2014-08-01",2838.04,2838.04,2730.95,2730.95,1010],["2014-08-04",2784.5,2838.04,2730.95,2838.04,6100],["2014-08-05",2730.95,2838.04,2730.95,2838.04,1030],["2014-08-06",2730.95,2730.95,2677.4,2677.4,152560],["2014-08-07",2784.5,2784.5,2570.3,2730.95,13680],["2014-08-08",2730.95,2784.5,2623.85,2623.85,13940],["2014-08-11",2730.95,2730.95,2570.3,2623.85,14320],["2014-08-12",2677.4,2677.4,2516.76,2623.85,11930],["2014-08-13",2677.4,2677.4,2570.3,2677.4,8170],["2014-08-14",2677.4,2730.95,2570.3,2570.3,4040],["2014-08-15",2730.95,2730.95,2730.95,2730.95,55430],["2014-08-18",2891.59,2891.59,2891.59,2891.59,13990],["2014-08-19",3052.24,3052.24,3052.24,3052.24,10290],["2014-08-20",3212.88,3212.88,3212.88,3212.88,9590],["2014-08-21",3427.07,3427.07,3427.07,3427.07,17650],["2014-08-22",3641.26,3641.26,3480.62,3641.26,539580],["2014-08-25",3855.46,3855.46,3641.26,3641.26,283860],["2014-08-26",3641.26,3641.26,3427.07,3641.26,154900],["2014-08-27",3534.17,3587.72,3427.07,3480.62,191560],["2014-08-28",3480.62,3480.62,3266.43,3427.07,100020],["2014-08-29",3319.98,3587.72,3266.43,3480.62,228850],["2014-09-03",3534.17,3534.17,3373.52,3534.17,92600],["2014-09-04",3427.07,3480.62,3373.52,3427.07,63980],["2014-09-05",3373.52,3427.07,3266.43,3373.52,109200],["2014-09-08",3319.98,3480.62,3266.43,3480.62,80570],["2014-09-09",3427.07,3427.07,3266.43,3266.43,104750],["2014-09-10",3212.88,3212.88,3105.78,3159.33,72620],["2014-09-11",3105.78,3373.52,3105.78,3373.52,87490],["2014-09-12",3373.52,3427.07,3212.88,3373.52,75020],["2014-09-15",3266.43,3373.52,3266.43,3266.43,57440],["2014-09-16",3319.98,3480.62,3212.88,3480.62,242410],["2014-09-17",3480.62,3694.81,3480.62,3694.81,157800],["2014-09-18",3641.26,3641.26,3480.62,3480.62,71590],["2014-09-19",3373.52,3534.17,3373.52,3534.17,16300],["2014-09-22",3427.07,3480.62,3373.52,3427.07,70590],["2014-09-23",3373.52,3427.07,3266.43,3427.07,50440],["2014-09-24",3319.98,3373.52,3266.43,3319.98,28680],["2014-09-25",3319.98,3534.17,3319.98,3534.17,15240],["2014-09-26",3534.17,3534.17,3319.98,3373.52,81440],["2014-09-29",3319.98,3427.07,3319.98,3427.07,6720],["2014-09-30",3319.98,3427.07,3319.98,3427.07,27310],["2014-10-01",3427.07,3534.17,3427.07,3427.07,55850],["2014-10-02",3480.62,3534.17,3480.62,3534.17,49950],["2014-10-03",3534.17,3534.17,3427.07,3534.17,36280],["2014-10-06",3534.17,3748.36,3534.17,3587.72,53730],["2014-10-07",3641.26,3641.26,3480.62,3480.62,25500],["2014-10-08",3587.72,3587.72,3427.07,3534.17,24450],["2014-10-09",3534.17,3641.26,3534.17,3641.26,66280],["2014-10-10",3641.26,3641.26,3534.17,3641.26,35360],["2014-10-13",3587.72,3641.26,3480.62,3587.72,18450],["2014-10-14",3587.72,3587.72,3480.62,3587.72,27880],["2014-10-15",3534.17,3534.17,3427.07,3534.17,30600],["2014-10-16",3534.17,3534.17,3373.52,3427.07,32510],["2014-10-17",3480.62,3587.72,3373.52,3587.72,26670],["2014-10-20",3587.72,3587.72,3480.62,3480.62,20150],["2014-10-21",3480.62,3480.62,3427.07,3480.62,23080],["2014-10-22",3480.62,3480.62,3427.07,3480.62,12970],["2014-10-23",3480.62,3480.62,3373.52,3480.62,14080],["2014-10-24",3480.62,3480.62,3373.52,3427.07,13180],["2014-10-27",3373.52,3427.07,3266.43,3427.07,21960],["2014-10-28",3427.07,3427.07,3266.43,3427.07,8430],["2014-10-29",3427.07,3427.07,3373.52,3427.07,13410],["2014-10-30",3427.07,3427.07,3373.52,3373.52,5390],["2014-10-31",3427.07,3427.07,3373.52,3373.52,21150],["2014-11-03",3427.07,3427.07,3373.52,3427.07,16870],["2014-11-04",3427.07,3427.07,3373.52,3427.07,5210],["2014-11-05",3427.07,3427.07,3319.98,3373.52,11610],["2014-11-06",3373.52,3427.07,3373.52,3427.07,7440],["2014-11-07",3427.07,3427.07,3373.52,3427.07,8340],["2014-11-10",3373.52,3534.17,3373.52,3480.62,60380],["2014-11-11",3427.07,3480.62,3427.07,3480.62,15700],["2014-11-12",3480.62,3480.62,3373.52,3480.62,29020],["2014-11-13",3480.62,3480.62,3373.52,3427.07,4390],["2014-11-14",3427.07,3427.07,3373.52,3427.07,4720],["2014-11-17",3427.07,3641.26,3427.07,3641.26,62470],["2014-11-18",3855.46,3855.46,3801.91,3855.46,178800],["2014-11-19",3855.46,3909.0,3694.81,3748.36,93990],["2014-11-20",3748.36,3855.46,3748.36,3855.46,164870],["2014-11-21",3855.46,3909.0,3748.36,3855.46,79610],["2014-11-24",3748.36,3748.36,3694.81,3748.36,63840],["2014-11-25",3694.81,3748.36,3641.26,3748.36,31360],["2014-11-26",3641.26,3748.36,3641.26,3694.81,41680],["2014-11-27",3641.26,3694.81,3587.72,3694.81,18500],["2014-11-28",3694.81,3748.36,3641.26,3748.36,24340],["2014-12-01",3748.36,3748.36,3694.81,3694.81,55380],["2014-12-02",3748.36,3909.0,3748.36,3909.0,222430],["2014-12-03",4176.74,4176.74,4176.74,4176.74,117830],["2014-12-04",4176.74,4230.29,4016.1,4069.65,114150],["2014-12-05",3962.55,4176.74,3962.55,4123.2,116630],["2014-12-08",4123.2,4123.2,4069.65,4123.2,33930],["2014-12-09",4016.1,4123.2,3855.46,3855.46,102540],["2014-12-10",3748.36,3855.46,3694.81,3855.46,84610],["2014-12-11",3855.46,3855.46,3748.36,3748.36,29950],["2014-12-12",3748.36,3855.46,3748.36,3855.46,38910],["2014-12-15",3801.91,3855.46,3694.81,3748.36,79100],["2014-12-16",3801.91,3801.91,3641.26,3748.36,14920],["2014-12-17",3694.81,3694.81,3534.17,3641.26,119620],["2014-12-18",3641.26,3694.81,3641.26,3694.81,40470],["2014-12-19",3694.81,3694.81,3534.17,3587.72,11900],["2014-12-22",3641.26,3641.26,3534.17,3587.72,44250],["2014-12-23",3587.72,3694.81,3587.72,3694.81,10620],["2014-12-24",3694.81,3694.81,3587.72,3587.72,15530],["2014-12-25",3587.72,3587.72,3480.62,3480.62,9830],["2014-12-26",3480.62,3534.17,3373.52,3534.17,28980],["2014-12-29",3427.07,3427.07,3319.98,3319.98,29100],["2014-12-30",3319.98,3373.52,3159.33,3319.98,70450],["2014-12-31",3480.62,3480.62,3427.07,3480.62,17160],["2015-01-05",3480.62,3694.81,3480.62,3694.81,67290],["2015-01-06",3587.72,3694.81,3534.17,3694.81,35960],["2015-01-07",3694.81,3855.46,3641.26,3801.91,70300],["2015-01-08",3855.46,3855.46,3694.81,3748.36,5070],["2015-01-09",3694.81,3855.46,3694.81,3855.46,43280],["2015-01-12",3748.36,3855.46,3641.26,3694.81,14770],["2015-01-13",3587.72,3641.26,3534.17,3641.26,73890],["2015-01-14",3587.72,3641.26,3534.17,3641.26,22130],["2015-01-15",3587.72,3641.26,3480.62,3641.26,72540],["2015-01-16",3534.17,3641.26,3534.17,3534.17,21560],["2015-01-19",3641.26,3641.26,3480.62,3480.62,25020],["2015-01-20",3534.17,3587.72,3480.62,3587.72,20830],["2015-01-21",3587.72,3587.72,3480.62,3480.62,6100],["2015-01-22",3480.62,3587.72,3480.62,3587.72,10140],["2015-01-23",3587.72,3641.26,3587.72,3641.26,21350],["2015-01-26",3641.26,3694.81,3587.72,3641.26,28100],["2015-01-27",3694.81,3694.81,3534.17,3587.72,26310],["2015-01-28",3587.72,3587.72,3534.17,3587.72,6730],["2015-01-29",3587.72,3587.72,3480.62,3587.72,5010],["2015-01-30",3587.72,3587.72,3480.62,3480.62,7050],["2015-02-02",3587.72,3587.72,3427.07,3534.17,5120],["2015-02-03",3534.17,3534.17,3480.62,3534.17,4310],["2015-02-04",3373.52,3534.17,3319.98,3534.17,10060],["2015-02-05",3427.07,3534.17,3427.07,3534.17,6590],["2015-02-06",3587.72,3587.72,3587.72,3587.72,120],["2015-02-09",3587.72,3587.72,3427.07,3534.17,2330],["2015-02-10",3480.62,3534.17,3480.62,3534.17,1100],["2015-02-11",3587.72,3587.72,3587.72,3587.72,10],["2015-02-12",3587.72,3587.72,3534.17,3587.72,3430],["2015-02-13",3427.07,3801.91,3427.07,3748.36,28980],["2015-02-24",3641.26,3694.81,3587.72,3587.72,28870],["2015-02-25",3694.81,3694.81,3641.26,3641.26,210],["2015-02-26",3534.17,3641.26,3534.17,3587.72,4300],["2015-02-27",3641.26,3641.26,3587.72,3641.26,5930],["2015-03-02",3641.26,3641.26,3587.72,3641.26,8720],["2015-03-03",3587.72,3694.81,3534.17,3694.81,45280],["2015-03-04",3641.26,3641.26,3587.72,3641.26,17700],["2015-03-05",3641.26,3748.36,3641.26,3694.81,50850],["2015-03-06",3694.81,3748.36,3694.81,3694.81,62090],["2015-03-09",3748.36,3748.36,3641.26,3748.36,26190],["2015-03-10",3748.36,3909.0,3748.36,3909.0,52700],["2015-03-11",3909.0,3909.0,3694.81,3694.81,7870],["2015-03-12",3694.81,3909.0,3694.81,3855.46,47220],["2015-03-13",3855.46,3855.46,3748.36,3748.36,44710],["2015-03-16",3855.46,3855.46,3801.91,3855.46,32410],["2015-03-17",3801.91,3962.55,3801.91,3909.0,45950],["2015-03-18",3748.36,3909.0,3748.36,3909.0,40750],["2015-03-19",3855.46,3909.0,3855.46,3909.0,40750],["2015-03-20",3855.46,3962.55,3801.91,3962.55,33120],["2015-03-23",3909.0,3962.55,3909.0,3962.55,56710],["2015-03-24",3855.46,4016.1,3855.46,4016.1,24380],["2015-03-25",4016.1,4069.65,3962.55,4069.65,43040],["2015-03-26",4069.65,4069.65,3962.55,4069.65,9040],["2015-03-27",4069.65,4069.65,3909.0,3962.55,30390],["2015-03-30",4230.29,4230.29,4230.29,4230.29,35390],["2015-03-31",4498.03,4498.03,4176.74,4176.74,118160],["2015-04-01",4283.84,4283.84,3962.55,4123.2,17890],["2015-04-02",4123.2,4283.84,3962.55,4123.2,38480],["2015-04-03",4176.74,4230.29,4016.1,4230.29,21050],["2015-04-06",4230.29,4230.29,4016.1,4176.74,8240],["2015-04-07",4123.2,4176.74,4123.2,4123.2,15580],["2015-04-08",4283.84,4283.84,4123.2,4230.29,21960],["2015-04-09",4230.29,4230.29,4123.2,4230.29,11920],["2015-04-10",4230.29,4230.29,4123.2,4176.74,18410],["2015-04-13",4123.2,4230.29,4069.65,4123.2,13900],["2015-04-14",4176.74,4176.74,4016.1,4176.74,40],["2015-04-15",4069.65,4230.29,4069.65,4176.74,20940],["2015-04-16",4176.74,4176.74,4176.74,4176.74,20],["2015-04-17",4123.2,4123.2,4016.1,4016.1,7660],["2015-04-20",3962.55,4069.65,3962.55,4069.65,26850],["2015-04-21",4069.65,4069.65,4016.1,4069.65,12530],["2015-04-22",3962.55,4069.65,3962.55,4069.65,13630],["2015-04-23",3909.0,4016.1,3909.0,3909.0,8630],["2015-04-24",3855.46,3962.55,3855.46,3909.0,15210],["2015-04-27",3909.0,3909.0,3909.0,3909.0,0],["2015-05-04",3962.55,3962.55,3694.81,3909.0,20560],["2015-05-05",3855.46,3855.46,3801.91,3855.46,5810],["2015-05-06",3855.46,3855.46,3694.81,3801.91,2130],["2015-05-07",3748.36,3801.91,3748.36,3801.91,6520],["2015-05-08",3748.36,3801.91,3748.36,3748.36,15710],["2015-05-11",3801.91,3801.91,3748.36,3748.36,10190],["2015-05-12",3801.91,3801.91,3748.36,3801.91,3050],["2015-05-13",3909.0,3909.0,3909.0,3909.0,10],["2015-05-14",3801.91,3909.0,3801.91,3909.0,9120],["2015-05-15",3748.36,3909.0,3748.36,3909.0,13430],["2015-05-18",3641.26,3801.91,3641.26,3641.26,41270],["2015-05-19",3641.26,3694.81,3641.26,3641.26,6440],["2015-05-20",3641.26,3748.36,3641.26,3694.81,22270],["2015-05-21",3748.36,3748.36,3641.26,3748.36,14090],["2015-05-22",3641.26,3909.0,3641.26,3748.36,11500],["2015-05-25",3748.36,3801.91,3694.81,3694.81,12980],["2015-05-26",3748.36,3909.0,3748.36,3801.91,28420],["2015-05-27",3801.91,3909.0,3748.36,3909.0,24100],["2015-05-28",3855.46,3962.55,3801.91,3909.0,42200],["2015-05-29",3855.46,3909.0,3748.36,3909.0,44900],["2015-06-01",3801.91,3909.0,3801.91,3801.91,31080],["2015-06-02",3801.91,3909.0,3748.36,3855.46,31020],["2015-06-03",3801.91,3855.46,3748.36,3855.46,14980],["2015-06-04",3909.0,3909.0,3855.46,3855.46,4430],["2015-06-05",3909.0,4016.1,3909.0,3962.55,13170],["2015-06-08",3962.55,4016.1,3909.0,4016.1,12700],["2015-06-09",3909.0,3962.55,3855.46,3962.55,15940],["2015-06-10",3855.46,3909.0,3748.36,3909.0,32680],["2015-06-11",3962.55,3962.55,3909.0,3962.55,10040],["2015-06-12",3962.55,3962.55,3909.0,3962.55,10320],["2015-06-15",3962.55,4069.65,3909.0,3962.55,12270],["2015-06-16",3962.55,3962.55,3855.46,3962.55,17340],["2015-06-17",3909.0,3962.55,3855.46,3962.55,9250],["2015-06-18",3855.46,3962.55,3855.46,3962.55,510],["2015-06-19",3855.46,3962.55,3855.46,3962.55,1010],["2015-06-22",3855.46,3962.55,3855.46,3962.55,110],["2015-06-23",3855.46,3962.55,3855.46,3962.55,1130],["2015-06-24",4016.1,4016.1,4016.1,4016.1,520],["2015-06-25",3855.46,3909.0,3748.36,3909.0,2110],["2015-06-26",3855.46,3909.0,3748.36,3909.0,5270],["2015-06-29",3909.0,3909.0,3909.0,3909.0,0],["2015-06-30",3748.36,4176.74,3748.36,4176.74,2210],["2015-07-01",3909.0,3909.0,3909.0,3909.0,20],["2015-07-02",3748.36,4016.1,3641.26,4016.1,35480],["2015-07-03",3748.36,3962.55,3748.36,3748.36,1080],["2015-07-06",3909.0,3909.0,3909.0,3909.0,10],["2015-07-07",3748.36,3748.36,3694.81,3694.81,19110],["2015-07-08",3909.0,3909.0,3694.81,3801.91,2930],["2015-07-09",3748.36,3855.46,3748.36,3855.46,40],["2015-07-10",3694.81,3855.46,3694.81,3855.46,17670],["2015-07-13",3694.81,3801.91,3694.81,3801.91,3620],["2015-07-14",3748.36,3748.36,3694.81,3748.36,7710],["2015-07-15",3748.36,3855.46,3748.36,3801.91,6680],["2015-07-16",3909.0,3909.0,3694.81,3801.91,1340],["2015-07-17",3801.91,3801.91,3748.36,3801.91,1130],["2015-07-20",3855.46,3855.46,3641.26,3641.26,1390],["2015-07-21",3855.46,3855.46,3694.81,3748.36,1060],["2015-07-22",3801.91,3855.46,3801.91,3855.46,11190],["2015-07-23",3909.0,3909.0,3909.0,3909.0,10],["2015-07-24",3909.0,3909.0,3801.91,3801.91,480],["2015-07-27",3641.26,3801.91,3641.26,3748.36,5510],["2015-07-28",3694.81,3748.36,3694.81,3748.36,4220],["2015-07-29",3748.36,3748.36,3587.72,3748.36,11860],["2015-07-30",3748.36,3801.91,3587.72,3641.26,15080],["2015-07-31",3694.81,3748.36,3694.81,3748.36,6600],["2015-08-03",3909.0,3909.0,3587.72,3587.72,7460],["2015-08-04",3748.36,3748.36,3641.26,3641.26,210],["2015-08-05",3801.91,3801.91,3480.62,3694.81,90],["2015-08-06",3641.26,3748.36,3480.62,3748.36,40],["2015-08-07",3801.91,3801.91,3748.36,3748.36,4040],["2015-08-10",3587.72,3748.36,3587.72,3748.36,8620],["2015-08-11",3748.36,3748.36,3748.36,3748.36,10],["2015-08-12",3748.36,3748.36,3534.17,3748.36,8970],["2015-08-13",3748.36,3748.36,3641.26,3641.26,6190],["2015-08-14",3641.26,3641.26,3587.72,3641.26,210],["2015-08-17",3694.81,3855.46,3694.81,3855.46,71690],["2015-08-18",4016.1,4016.1,3801.91,4016.1,63460],["2015-08-19",3962.55,4016.1,3855.46,3962.55,28770],["2015-08-20",3962.55,3962.55,3855.46,3909.0,14670],["2015-08-21",3855.46,3855.46,3694.81,3801.91,65260],["2015-08-24",3855.46,3855.46,3694.81,3801.91,12510],["2015-08-25",3801.91,3855.46,3641.26,3801.91,9570],["2015-08-26",3801.91,3801.91,3641.26,3694.81,3210],["2015-08-27",3694.81,3801.91,3694.81,3801.91,18150],["2015-08-28",3801.91,3801.91,3587.72,3748.36,22940],["2015-08-31",3748.36,3748.36,3641.26,3748.36,2950],["2015-09-01",3748.36,3909.0,3748.36,3855.46,23650],["2015-09-03",3801.91,3855.46,3748.36,3748.36,16010],["2015-09-04",3748.36,3855.46,3748.36,3855.46,23930],["2015-09-07",3855.46,4123.2,3801.91,3855.46,22680],["2015-09-08",3909.0,4123.2,3909.0,4123.2,122880],["2015-09-09",4283.84,4390.94,4283.84,4337.39,55950],["2015-09-10",4337.39,4605.13,4283.84,4551.58,39860],["2015-09-11",4605.13,4605.13,4337.39,4390.94,32630],["2015-09-14",4390.94,4390.94,4337.39,4337.39,17710],["2015-09-15",4337.39,4498.03,4230.29,4390.94,12600],["2015-09-16",4444.48,4498.03,4390.94,4444.48,12410],["2015-09-17",4498.03,4498.03,4337.39,4337.39,19770],["2015-09-18",4444.48,4444.48,4337.39,4390.94,11480],["2015-09-21",4337.39,4444.48,4337.39,4444.48,15090],["2015-09-22",4498.03,4498.03,4337.39,4337.39,15210],["2015-09-23",4283.84,4390.94,4283.84,4337.39,5620],["2015-09-24",4337.39,4390.94,4337.39,4390.94,12000],["2015-09-25",4390.94,4390.94,4230.29,4230.29,8200],["2015-09-28",4230.29,4337.39,4176.74,4230.29,21700],["2015-09-29",4176.74,4230.29,4069.65,4069.65,10090],["2015-09-30",4176.74,4337.39,4069.65,4230.29,33220],["2015-10-01",4283.84,4390.94,4283.84,4337.39,17190],["2015-10-02",4337.39,4337.39,4283.84,4337.39,6280],["2015-10-05",4337.39,4337.39,4283.84,4337.39,12920],["2015-10-06",4337.39,4390.94,4230.29,4337.39,23450],["2015-10-07",4283.84,4283.84,4123.2,4230.29,17500],["2015-10-08",4123.2,4283.84,4123.2,4230.29,32330],["2015-10-09",4230.29,4337.39,4176.74,4230.29,26420],["2015-10-12",4230.29,4390.94,4230.29,4337.39,14370],["2015-10-13",4283.84,4337.39,4283.84,4337.39,24330],["2015-10-14",4337.39,4337.39,4283.84,4337.39,51560],["2015-10-15",4390.94,4605.13,4390.94,4605.13,66130],["2015-10-16",4765.77,4926.42,4765.77,4872.87,54330],["2015-10-19",4819.32,4926.42,4712.22,4872.87,41060],["2015-10-20",4872.87,4872.87,4605.13,4819.32,28760],["2015-10-21",4819.32,4819.32,4605.13,4712.22,21700],["2015-10-22",4712.22,4765.77,4658.68,4765.77,1560],["2015-10-23",4819.32,4819.32,4712.22,4819.32,6220],["2015-10-26",4819.32,4872.87,4819.32,4819.32,27840],["2015-10-27",4819.32,4926.42,4712.22,4712.22,42430],["2015-10-28",4712.22,4819.32,4605.13,4712.22,26860],["2015-10-29",4605.13,4819.32,4605.13,4819.32,7780],["2015-10-30",4712.22,4819.32,4605.13,4765.77,5120],["2015-11-02",4765.77,4819.32,4551.58,4712.22,7570],["2015-11-03",4605.13,4712.22,4605.13,4712.22,3850],["2015-11-04",4658.68,4658.68,4605.13,4658.68,36270],["2015-11-05",4605.13,4712.22,4498.03,4712.22,26790],["2015-11-06",4605.13,4712.22,4498.03,4605.13,10920],["2015-11-09",4712.22,4712.22,4551.58,4658.68,6530],["2015-11-10",4551.58,4551.58,4390.94,4551.58,8250],["2015-11-11",4498.03,4551.58,4444.48,4498.03,17270],["2015-11-12",4498.03,4498.03,4230.29,4390.94,31390],["2015-11-13",4498.03,4498.03,4283.84,4283.84,1910],["2015-11-16",4283.84,4498.03,4283.84,4444.48,10000],["2015-11-17",4337.39,4390.94,4176.74,4176.74,91750],["2015-11-18",4123.2,4230.29,4016.1,4069.65,19410],["2015-11-19",4069.65,4123.2,4069.65,4123.2,6780],["2015-11-20",4123.2,4123.2,4016.1,4123.2,8940],["2015-11-23",4016.1,4069.65,3962.55,4016.1,11210],["2015-11-24",4016.1,4123.2,3962.55,4016.1,20420],["2015-11-25",4016.1,4069.65,4016.1,4069.65,3240],["2015-11-26",4016.1,4069.65,3962.55,4016.1,13720],["2015-11-27",4016.1,4016.1,3909.0,3962.55,14200],["2015-11-30",3962.55,4016.1,3855.46,3962.55,21800],["2015-12-01",3909.0,3962.55,3909.0,3962.55,4920],["2015-12-02",3962.55,3962.55,3909.0,3962.55,8870],["2015-12-03",3962.55,3962.55,3909.0,3909.0,2110],["2015-12-04",3855.46,4016.1,3801.91,3909.0,14870],["2015-12-07",3855.46,3855.46,3855.46,3855.46,4900],["2015-12-08",3801.91,3909.0,3801.91,3909.0,4970],["2015-12-09",3962.55,3962.55,3855.46,3855.46,5930],["2015-12-10",3909.0,3909.0,3801.91,3801.91,9210],["2015-12-11",3855.46,4016.1,3801.91,4016.1,25450],["2015-12-14",4016.1,4123.2,4016.1,4016.1,14590],["2015-12-15",4016.1,4123.2,4016.1,4016.1,12740],["2015-12-16",3962.55,4069.65,3855.46,3855.46,8010],["2015-12-17",3855.46,4016.1,3855.46,3962.55,11010],["2015-12-18",3962.55,3962.55,3962.55,3962.55,0],["2015-12-21",3962.55,3962.55,3962.55,3962.55,190],["2015-12-22",3962.55,3962.55,3962.55,3962.55,250],["2015-12-23",3801.91,3962.55,3801.91,3962.55,3000],["2015-12-24",3962.55,3962.55,3909.0,3909.0,320],["2015-12-25",3909.0,3909.0,3909.0,3909.0,5270],["2015-12-28",3855.46,3855.46,3855.46,3855.46,6300],["2015-12-29",3909.0,3909.0,3801.91,3909.0,1820],["2015-12-30",3909.0,3962.55,3855.46,3909.0,4650],["2015-12-31",3909.0,3909.0,3855.46,3855.46,1000],["2016-01-04",3909.0,4016.1,3909.0,4016.1,4220],["2016-01-05",3909.0,4016.1,3909.0,3962.55,16150],["2016-01-06",3962.55,4016.1,3962.55,4016.1,2810],["2016-01-07",4016.1,4016.1,3909.0,3962.55,6020],["2016-01-08",4016.1,4123.2,3801.91,3855.46,12300],["2016-01-11",4016.1,4016.1,3855.46,3855.46,350],["2016-01-12",4016.1,4016.1,3855.46,3855.46,210],["2016-01-13",4016.1,4123.2,3962.55,3962.55,560],["2016-01-14",3909.0,3962.55,3855.46,3962.55,850],["2016-01-15",3855.46,3855.46,3855.46,3855.46,3300],["2016-01-18",3694.81,3694.81,3641.26,3694.81,12450],["2016-01-19",3801.91,3801.91,3801.91,3801.91,1800],["2016-01-20",3641.26,3801.91,3641.26,3748.36,5160],["2016-01-21",3641.26,3801.91,3587.72,3587.72,4030],["2016-01-22",3801.91,3801.91,3641.26,3801.91,220],["2016-01-25",3909.0,4016.1,3909.0,4016.1,900],["2016-01-26",3801.91,4016.1,3801.91,3801.91,1520],["2016-01-27",4016.1,4016.1,4016.1,4016.1,10],["2016-01-28",3909.0,3909.0,3909.0,3909.0,10],["2016-01-29",3962.55,3962.55,3748.36,3962.55,470],["2016-02-01",3748.36,3748.36,3748.36,3748.36,300],["2016-02-02",3962.55,3962.55,3534.17,3694.81,2830],["2016-02-03",3587.72,3748.36,3587.72,3587.72,720],["2016-02-04",3748.36,3801.91,3694.81,3801.91,2490],["2016-02-05",3748.36,3801.91,3748.36,3801.91,310],["2016-02-15",4016.1,4016.1,4016.1,4016.1,10],["2016-02-16",3855.46,3962.55,3748.36,3748.36,30600],["2016-02-17",3748.36,3855.46,3641.26,3641.26,2900],["2016-02-18",3855.46,3855.46,3748.36,3748.36,210],["2016-02-19",3694.81,3748.36,3641.26,3748.36,1210],["2016-02-22",3909.0,3909.0,3909.0,3909.0,10],["2016-02-23",3641.26,3855.46,3641.26,3855.46,13420],["2016-02-24",3641.26,3801.91,3641.26,3801.91,40],["2016-02-25",3748.36,3748.36,3587.72,3748.36,20180],["2016-02-26",3748.36,3748.36,3748.36,3748.36,400],["2016-02-29",3641.26,3694.81,3587.72,3694.81,2620],["2016-03-01",3748.36,3748.36,3694.81,3694.81,1020],["2016-03-02",3748.36,3748.36,3641.26,3694.81,3210],["2016-03-03",3641.26,3694.81,3641.26,3694.81,9880],["2016-03-04",3694.81,3748.36,3694.81,3748.36,6110],["2016-03-07",3748.36,3801.91,3641.26,3801.91,13960],["2016-03-08",3641.26,3801.91,3641.26,3801.91,6020],["2016-03-09",3748.36,3748.36,3748.36,3748.36,9670],["2016-03-10",3748.36,3748.36,3641.26,3748.36,15120],["2016-03-11",3748.36,3909.0,3748.36,3909.0,15080],["2016-03-14",3801.91,3801.91,3694.81,3694.81,710],["2016-03-15",3748.36,3909.0,3748.36,3855.46,13970],["2016-03-16",3801.91,3855.46,3801.91,3855.46,7110],["2016-03-17",3909.0,3909.0,3801.91,3855.46,5040],["2016-03-18",3855.46,3855.46,3748.36,3855.46,130],["2016-03-21",3855.46,3855.46,3801.91,3855.46,8100],["2016-03-22",3855.46,3855.46,3748.36,3855.46,2510],["2016-03-23",3801.91,3855.46,3801.91,3855.46,1010],["2016-03-24",3801.91,3855.46,3748.36,3855.46,11440],["2016-03-25",3801.91,3855.46,3801.91,3855.46,2010],["2016-03-28",3801.91,3855.46,3801.91,3855.46,150],["2016-03-29",3801.91,3909.0,3801.91,3855.46,9010],["2016-03-30",4123.2,4123.2,4123.2,4123.2,62300],["2016-03-31",4390.94,4390.94,4123.2,4123.2,128880],["2016-04-01",4283.84,4283.84,4069.65,4069.65,27460],["2016-04-04",4123.2,4123.2,3962.55,4016.1,35190],["2016-04-05",3962.55,4123.2,3855.46,3855.46,25700],["2016-04-06",3909.0,4016.1,3748.36,3962.55,25160],["2016-04-07",3801.91,3909.0,3801.91,3909.0,8270],["2016-04-08",3855.46,3909.0,3855.46,3855.46,4640],["2016-04-11",3801.91,3855.46,3801.91,3855.46,72130],["2016-04-12",3801.91,3855.46,3748.36,3801.91,10700],["2016-04-13",3748.36,3855.46,3748.36,3801.91,6290],["2016-04-14",3801.91,3855.46,3748.36,3855.46,16120],["2016-04-15",3855.46,3909.0,3855.46,3909.0,3270],["2016-04-19",3641.26,3909.0,3641.26,3909.0,230],["2016-04-20",3641.26,3909.0,3641.26,3909.0,50],["2016-04-21",3748.36,3855.46,3748.36,3855.46,3510],["2016-04-22",3641.26,3855.46,3641.26,3694.81,1700],["2016-04-25",3801.91,3855.46,3694.81,3694.81,1890],["2016-04-26",3801.91,3801.91,3694.81,3694.81,770],["2016-04-27",3748.36,3801.91,3694.81,3748.36,230],["2016-04-28",3641.26,3748.36,3534.17,3641.26,42070],["2016-04-29",3641.26,3694.81,3587.72,3587.72,3920],["2016-05-04",3748.36,3801.91,3694.81,3801.91,25670],["2016-05-05",3801.91,3801.91,3641.26,3748.36,5530],["2016-05-06",3801.91,3962.55,3748.36,3801.91,15820],["2016-05-09",3855.46,3855.46,3748.36,3801.91,19740],["2016-05-10",3855.46,4016.1,3801.91,4016.1,13410],["2016-05-11",4016.1,4230.29,3909.0,4230.29,26610],["2016-05-12",4230.29,4230.29,4016.1,4123.2,26240],["2016-05-13",4069.65,4176.74,3962.55,4016.1,11170],["2016-05-16",4016.1,4016.1,4016.1,4016.1,11560],["2016-05-17",4016.1,4069.65,3962.55,3962.55,18470],["2016-05-18",4069.65,4069.65,3801.91,3801.91,9360],["2016-05-19",3801.91,4016.1,3801.91,4016.1,28330],["2016-05-20",4016.1,4283.84,4016.1,4283.84,71620],["2016-05-23",4283.84,4390.94,4230.29,4283.84,10650],["2016-05-24",4283.84,4283.84,4069.65,4176.74,9940],["2016-05-25",4123.2,4176.74,4069.65,4176.74,9240],["2016-05-26",4230.29,4230.29,4016.1,4016.1,3530],["2016-05-27",4230.29,4230.29,4016.1,4176.74,4540],["2016-05-30",4176.74,4230.29,4123.2,4123.2,5140],["2016-05-31",4230.29,4390.94,4176.74,4230.29,34440],["2016-06-01",4283.84,4498.03,4283.84,4498.03,64580],["2016-06-02",4712.22,4765.77,4605.13,4765.77,57400],["2016-06-03",4819.32,4926.42,4444.48,4551.58,72950],["2016-06-06",4444.48,4712.22,4390.94,4390.94,60910],["2016-06-07",4551.58,4551.58,4444.48,4498.03,25670],["2016-06-08",4605.13,4765.77,4498.03,4658.68,50540],["2016-06-09",4605.13,4712.22,4605.13,4658.68,17440],["2016-06-10",4605.13,4712.22,4605.13,4658.68,11460],["2016-06-13",4765.77,4765.77,4551.58,4551.58,12670],["2016-06-14",4712.22,4712.22,4551.58,4658.68,7250],["2016-06-15",4498.03,4658.68,4498.03,4498.03,20580],["2016-06-16",4605.13,4605.13,4498.03,4498.03,31100],["2016-06-17",4444.48,4658.68,4444.48,4444.48,14380],["2016-06-20",4658.68,4658.68,4337.39,4444.48,12760],["2016-06-21",4551.58,4551.58,4444.48,4551.58,6290],["2016-06-22",4444.48,4551.58,4390.94,4551.58,13130],["2016-06-23",4498.03,4551.58,4444.48,4498.03,25140],["2016-06-24",4551.58,4551.58,4230.29,4444.48,31870],["2016-06-27",4444.48,4498.03,4230.29,4498.03,11770],["2016-06-28",4390.94,4551.58,4390.94,4444.48,42840],["2016-06-29",4444.48,4605.13,4444.48,4551.58,58690],["2016-06-30",4605.13,4605.13,4444.48,4551.58,94460],["2016-07-01",4605.13,4819.32,4551.58,4819.32,58020],["2016-07-04",5140.61,5140.61,5140.61,5140.61,203430],["2016-07-05",5461.9,5461.9,5140.61,5140.61,200810],["2016-07-06",5140.61,5140.61,4979.96,5087.06,78660],["2016-07-07",4979.96,5087.06,4765.77,4926.42,167930],["2016-07-08",4819.32,4872.87,4658.68,4765.77,76100],["2016-07-11",4605.13,4819.32,4551.58,4551.58,56110],["2016-07-12",4498.03,4819.32,4444.48,4819.32,65930],["2016-07-13",4819.32,4819.32,4658.68,4658.68,18770],["2016-07-14",4765.77,4979.96,4765.77,4926.42,58850],["2016-07-15",4926.42,4979.96,4872.87,4926.42,13540],["2016-07-18",4926.42,4979.96,4819.32,4926.42,10210],["2016-07-19",4765.77,4926.42,4765.77,4926.42,32750],["2016-07-20",4819.32,4979.96,4819.32,4926.42,24660],["2016-07-21",4872.87,4926.42,4819.32,4819.32,28940],["2016-07-22",4765.77,4819.32,4765.77,4819.32,32820],["2016-07-25",4819.32,4872.87,4765.77,4872.87,32870],["2016-07-26",4819.32,4872.87,4765.77,4819.32,15560],["2016-07-27",4819.32,4819.32,4765.77,4819.32,11590],["2016-07-28",4712.22,4765.77,4658.68,4765.77,10150],["2016-07-29",4765.77,4765.77,4605.13,4605.13,23630],["2016-08-01",4712.22,4712.22,4605.13,4712.22,7600],["2016-08-02",4605.13,4712.22,4498.03,4605.13,44090],["2016-08-03",4551.58,4605.13,4498.03,4551.58,71590],["2016-08-04",4444.48,4551.58,4337.39,4337.39,103010],["2016-08-05",4390.94,4390.94,4176.74,4176.74,28770],["2016-08-08",4283.84,4283.84,4176.74,4176.74,43450],["2016-08-09",4230.29,4444.48,4230.29,4444.48,9100],["2016-08-10",4337.39,4498.03,4337.39,4444.48,24420],["2016-08-11",4444.48,4551.58,4444.48,4498.03,17560],["2016-08-12",4498.03,4605.13,4498.03,4551.58,25320],["2016-08-15",4605.13,4605.13,4498.03,4551.58,9280],["2016-08-16",4605.13,4605.13,4498.03,4498.03,6720],["2016-08-17",4605.13,4658.68,4551.58,4605.13,9520],["2016-08-18",4605.13,4605.13,4605.13,4605.13,0],["2016-08-19",4658.68,4712.22,4605.13,4605.13,1240],["2016-08-22",4551.58,4605.13,4551.58,4551.58,1030],["2016-08-23",4498.03,4551.58,4498.03,4551.58,1170],["2016-08-24",4444.48,4551.58,4444.48,4551.58,18570],["2016-08-25",4390.94,4605.13,4390.94,4498.03,13020],["2016-08-26",4498.03,4498.03,4444.48,4498.03,1020],["2016-08-29",4551.58,4605.13,4390.94,4498.03,39510],["2016-08-30",4605.13,4605.13,4498.03,4551.58,6640],["2016-08-31",4605.13,4605.13,4605.13,4605.13,320],["2016-09-01",4551.58,4605.13,4390.94,4390.94,5070],["2016-09-05",4498.03,4605.13,4390.94,4551.58,27490],["2016-09-06",4605.13,4658.68,4551.58,4605.13,15130],["2016-09-07",4658.68,4658.68,4551.58,4658.68,10620],["2016-09-08",4498.03,4498.03,4498.03,4498.03,500],["2016-09-09",4605.13,4765.77,4605.13,4605.13,50690],["2016-09-12",4605.13,4712.22,4605.13,4712.22,830],["2016-09-13",4658.68,4819.32,4605.13,4712.22,4080],["2016-09-14",4872.87,4872.87,4605.13,4658.68,1230],["2016-09-15",4658.68,4658.68,4551.58,4605.13,2500],["2016-09-16",4605.13,4605.13,4605.13,4605.13,4500],["2016-09-19",4872.87,4872.87,4498.03,4712.22,5730],["2016-09-20",4658.68,4765.77,4390.94,4605.13,16580],["2016-09-21",4444.48,4599.77,4444.48,4498.03,9940],["2016-09-22",4605.13,4605.13,4396.29,4492.68,7560],["2016-09-23",4492.68,4492.68,4444.48,4444.48,700],["2016-09-26",4653.32,4749.71,4653.32,4744.35,150],["2016-09-27",4444.48,4706.87,4417.71,4658.68,1250],["2016-09-28",4706.87,4706.87,4444.48,4444.48,1010],["2016-09-29",4337.39,4498.03,4337.39,4444.48,3510],["2016-09-30",4417.71,4444.48,4390.94,4390.94,300],["2016-10-03",4551.58,4551.58,4551.58,4551.58,10],["2016-10-04",4594.42,4594.42,4390.94,4390.94,1420],["2016-10-05",4492.68,4498.03,4444.48,4498.03,120],["2016-10-06",4390.94,4599.77,4390.94,4599.77,3630],["2016-10-07",4653.32,4653.32,4283.84,4283.84,30690],["2016-10-10",4583.71,4583.71,4080.36,4385.58,250],["2016-10-11",4546.23,4546.23,4096.42,4492.68,3580],["2016-10-12",4283.84,4337.39,4230.29,4283.84,16090],["2016-10-13",4230.29,4492.68,4176.74,4492.68,3030],["2016-10-14",4551.58,4551.58,4283.84,4492.68,10020],["2016-10-17",4283.84,4283.84,4192.81,4283.84,1570],["2016-10-18",4283.84,4439.13,4128.55,4128.55,1130],["2016-10-19",4385.58,4412.36,4385.58,4407.0,70],["2016-10-20",4546.23,4546.23,4101.78,4385.58,10010],["2016-10-21",4176.74,4439.13,4080.36,4294.55,28140],["2016-10-24",4294.55,4294.55,4294.55,4294.55,10],["2016-10-25",4021.45,4294.55,4021.45,4289.19,10060],["2016-10-26",4069.65,4332.03,4069.65,4332.03,4010],["2016-10-27",4080.36,4080.36,4080.36,4080.36,150],["2016-10-28",4224.94,4267.78,4224.94,4267.78,20],["2016-10-31",4198.16,4198.16,4053.58,4198.16,5950],["2016-11-01",4487.32,4487.32,4069.65,4069.65,950],["2016-11-02",4176.74,4283.84,4176.74,4283.84,260],["2016-11-03",4016.1,4016.1,3989.33,4016.1,33510],["2016-11-04",3860.81,4294.55,3855.46,3882.23,36270],["2016-11-07",4149.97,4149.97,4144.62,4144.62,20],["2016-11-08",4230.29,4230.29,4069.65,4176.74,3030],["2016-11-09",4048.23,4123.2,3909.0,4123.2,2680],["2016-11-10",4390.94,4390.94,3855.46,4224.94,6010],["2016-11-11",3962.55,4498.03,3935.78,4214.23,22520],["2016-11-14",4016.1,4278.49,3989.33,4016.1,3360],["2016-11-15",3962.55,4176.74,3962.55,4016.1,6260],["2016-11-16",4016.1,4016.1,3973.26,3973.26,8000],["2016-11-17",4069.65,4069.65,4064.29,4064.29,100],["2016-11-18",4117.84,4117.84,3935.78,3935.78,130],["2016-11-21",3909.0,4016.1,3909.0,3909.0,560],["2016-11-22",3962.55,3962.55,3909.0,3951.84,4140],["2016-11-23",3962.55,3962.55,3935.78,3935.78,1510],["2016-11-24",3962.55,4208.87,3925.07,3925.07,10570],["2016-11-25",3925.07,4198.16,3925.07,4198.16,17730],["2016-11-28",4283.84,4487.32,4021.45,4224.94,3560],["2016-11-29",4176.74,4385.58,3930.42,4230.29,10560],["2016-11-30",4439.13,4444.48,4337.39,4337.39,24970],["2016-12-01",4439.13,4439.13,4283.84,4283.84,7250],["2016-12-02",4176.74,4283.84,4176.74,4283.84,20450],["2016-12-05",4026.81,4283.84,4016.1,4283.84,3990],["2016-12-06",4444.48,4444.48,4016.1,4278.49,5790],["2016-12-07",4575.14,4575.14,4433.77,4498.03,45350],["2016-12-08",4498.03,4498.03,4401.65,4498.03,14070],["2016-12-09",4812.89,4812.89,4369.52,4812.89,27420],["2016-12-12",5140.61,5140.61,4498.03,5140.61,5830],["2016-12-13",4787.19,5069.92,4780.77,4780.77,26130],["2016-12-14",5069.92,5069.92,4774.34,4774.34,4960],["2016-12-15",4774.34,4774.34,4774.34,4774.34,1930],["2016-12-16",4562.29,4774.34,4498.03,4774.34,3510],["2016-12-19",4562.29,4755.06,4562.29,4568.72,2620],["2016-12-20",4498.03,4787.19,4498.03,4690.8,6140],["2016-12-21",4375.94,4755.06,4375.94,4626.55,15970],["2016-12-22",4498.03,4812.89,4498.03,4748.64,11060],["2016-12-23",4748.64,4774.34,4742.21,4774.34,18970],["2016-12-26",4632.97,5108.48,4632.97,4819.32,86200],["2016-12-27",4819.32,5076.35,4819.32,5076.35,7130],["2016-12-28",4819.32,5012.09,4755.06,4947.84,2730],["2016-12-29",4755.06,4947.84,4755.06,4883.58,4500],["2016-12-30",4877.15,5224.14,4877.15,5134.18,4710],["2017-01-03",5134.18,5333.38,5076.35,5333.38,16710],["2017-01-04",5140.61,5140.61,5044.22,5134.18,4680],["2017-01-05",5044.22,5044.22,4883.58,5005.67,3030],["2017-01-06",4883.58,5140.61,4883.58,5127.76,45090],["2017-01-09",5089.2,5089.2,5089.2,5089.2,300],["2017-01-10",5089.2,5089.2,4947.84,5063.5,2180],["2017-01-11",4755.06,5140.61,4755.06,5140.61,30],["2017-01-12",4883.58,5333.38,4883.58,5140.61,2210],["2017-01-13",5012.09,5301.25,4819.32,5256.27,1570],["2017-01-16",5044.22,5044.22,5044.22,5044.22,900],["2017-01-17",5044.22,5044.22,5044.22,5044.22,0],["2017-01-18",4883.58,5069.92,4703.66,5012.09,11260],["2017-01-19",5326.95,5326.95,4883.58,4883.58,60],["2017-01-20",4690.8,5005.67,4562.29,5005.67,10830],["2017-01-23",5320.53,5320.53,4658.68,5140.61,15880],["2017-01-24",5333.38,5333.38,4780.77,5140.61,10460],["2017-01-25",5140.61,5140.61,4780.77,5127.76,39150],["2017-02-02",5204.87,5204.87,5204.87,5204.87,10],["2017-02-03",5069.92,5069.92,5069.92,5069.92,170],["2017-02-06",5012.09,5063.5,5012.09,5063.5,35270],["2017-02-07",5044.22,5063.5,5044.22,5063.5,7000],["2017-02-08",4755.06,5024.94,4755.06,5024.94,2550],["2017-02-09",4755.06,4755.06,4755.06,4755.06,2150],["2017-02-10",4594.42,4755.06,4594.42,4755.06,290],["2017-02-13",4755.06,4755.06,4755.06,4755.06,0],["2017-02-14",4755.06,4755.06,4498.03,4498.03,820],["2017-02-15",4498.03,4498.03,4498.03,4498.03,50],["2017-02-16",4690.8,4690.8,4658.68,4658.68,70],["2017-02-17",4658.68,4658.68,4658.68,4658.68,0],["2017-02-20",4504.46,4883.58,4504.46,4883.58,29700],["2017-02-21",4575.14,5012.09,4575.14,4883.58,7290],["2017-02-22",5044.22,5044.22,4787.19,4979.96,1220],["2017-02-23",5326.95,5326.95,5326.95,5326.95,10],["2017-02-24",5699.65,5699.65,5699.65,5699.65,10],["2017-02-27",6098.05,6098.05,5301.25,5301.25,3510],["2017-02-28",5140.61,5140.61,4934.98,4934.98,130],["2017-03-01",4934.98,4934.98,4934.98,4934.98,2800],["2017-03-02",5140.61,5140.61,4934.98,5108.48,1890],["2017-03-03",4883.58,5134.18,4755.06,5134.18,2140],["2017-03-06",5134.18,5134.18,4780.77,5114.9,4130],["2017-03-07",4761.49,5114.9,4761.49,4819.32,40],["2017-03-08",4722.93,5140.61,4498.03,5069.92,15540],["2017-03-09",4819.32,4999.24,4716.51,4999.24,2410],["2017-03-10",4819.32,4941.41,4652.25,4812.89,62880],["2017-03-13",5140.61,5140.61,4934.98,4934.98,31010],["2017-03-14",4645.82,4934.98,4645.82,4934.98,4010],["2017-03-15",4979.96,4979.96,4626.55,4947.84,6500],["2017-03-16",4722.93,4883.58,4722.93,4883.58,210],["2017-03-17",4722.93,4979.96,4562.29,4941.41,10030],["2017-03-20",5005.67,5005.67,4600.84,4883.58,36140],["2017-03-21",4549.44,4780.77,4549.44,4780.77,3440],["2017-03-22",4600.84,4658.68,4594.42,4594.42,11530],["2017-03-23",4748.64,4748.64,4433.77,4433.77,13270],["2017-03-24",4690.8,4690.8,4562.29,4684.38,4360],["2017-03-27",4690.8,4755.06,4690.8,4748.64,3900],["2017-03-28",4748.64,4877.15,4703.66,4819.32,13140],["2017-03-29",4877.15,4877.15,4722.93,4819.32,21890],["2017-03-30",4883.58,4883.58,4722.93,4755.06,8800],["2017-03-31",4697.23,4806.47,4665.1,4665.1,9390],["2017-04-03",4819.32,4819.32,4658.68,4819.32,14870],["2017-04-04",4877.15,5140.61,4877.15,4877.15,11550],["2017-04-05",5076.35,5217.72,5076.35,5217.72,60540],["2017-04-07",5519.73,5519.73,5217.72,5269.12,25420],["2017-04-10",5397.64,5397.64,5269.12,5269.12,14300],["2017-04-11",5076.35,5230.57,5076.35,5230.57,14800],["2017-04-12",4967.11,5198.44,4967.11,4986.39,5960],["2017-04-13",5236.99,5333.38,4857.87,5333.38,29240],["2017-04-14",5461.9,5706.07,5397.64,5706.07,106210],["2017-04-17",6104.47,6104.47,6104.47,6104.47,114750],["2017-04-18",6425.76,6522.15,6232.99,6522.15,125630],["2017-04-19",6747.05,6747.05,6425.76,6682.79,75480],["2017-04-20",7004.08,7004.08,6618.53,6618.53,67880],["2017-04-21",6457.89,6618.53,6412.91,6412.91,64680],["2017-04-24",6412.91,6490.02,6239.41,6361.5,26150],["2017-04-25",6490.02,6490.02,6104.47,6412.91,50600],["2017-04-26",6554.28,6554.28,6232.99,6265.12,35780],["2017-04-27",6200.86,6200.86,6014.51,6014.51,44370],["2017-04-28",6014.51,6040.21,5815.31,5815.31,49330],["2017-05-03",5815.31,6220.14,5815.31,6207.28,18540],["2017-05-04",6207.28,6425.76,6207.28,6425.76,24980],["2017-05-05",6747.05,6747.05,6104.47,6361.5,10500],["2017-05-08",6329.37,6419.33,6175.16,6175.16,7280],["2017-05-09",6586.4,6586.4,6232.99,6297.24,6710],["2017-05-10",6361.5,6361.5,6104.47,6117.32,14230],["2017-05-11",6104.47,6104.47,5783.18,5911.7,1655090],["2017-05-12",6232.99,6232.99,5911.7,6104.47,12180],["2017-05-15",6425.76,6425.76,5847.44,5975.96,86080],["2017-05-16",6040.21,6393.63,6040.21,6297.24,15460],["2017-05-17",6297.24,6297.24,6104.47,6297.24,10730],["2017-05-18",6059.49,6232.99,5975.96,6040.21,28940],["2017-05-19",6040.21,6200.86,5995.23,6008.09,19100],["2017-05-22",6168.73,6168.73,5982.38,6065.92,8730],["2017-05-23",6040.21,6072.34,5982.38,5982.38,11330],["2017-05-24",5911.7,6098.05,5911.7,6040.21,3460],["2017-05-25",6033.79,6040.21,5975.96,5975.96,7620],["2017-05-26",6361.5,6361.5,5892.42,5969.53,192830],["2017-05-29",6322.95,6322.95,5886.0,5975.96,14540],["2017-05-30",5975.96,6104.47,5975.96,6098.05,6350],["2017-05-31",6104.47,6104.47,5975.96,6104.47,3000],["2017-06-01",5911.7,6008.09,5911.7,5911.7,16630],["2017-06-02",6232.99,6232.99,6232.99,6232.99,10],["2017-06-05",6104.47,6104.47,5866.72,5866.72,7600],["2017-06-06",5853.87,6008.09,5853.87,5975.96,12360],["2017-06-07",5911.7,5969.53,5847.44,5898.85,23480],["2017-06-08",5847.44,5943.83,5783.18,5789.61,6310],["2017-06-09",5783.18,5879.57,5738.2,5873.14,11900],["2017-06-12",5783.18,5937.4,5783.18,5930.98,5320],["2017-06-13",5898.85,6091.62,5886.0,5911.7,11720],["2017-06-14",5847.44,6040.21,5847.44,6033.79,8480],["2017-06-15",6040.21,6040.21,5898.85,5975.96,4340],["2017-06-16",5975.96,5975.96,5783.18,5905.27,8230],["2017-06-19",5815.31,5911.7,5783.18,5911.7,9960],["2017-06-20",5783.18,6104.47,5783.18,5789.61,23340],["2017-06-21",5879.57,6098.05,5789.61,5847.44,11780],["2017-06-22",6027.36,6168.73,5975.96,6104.47,13100],["2017-06-23",6104.47,6104.47,5886.0,6040.21,7580],["2017-06-26",5975.96,6104.47,5924.55,5975.96,11020],["2017-06-27",5886.0,5975.96,5886.0,5975.96,3030],["2017-06-28",5975.96,5975.96,5815.31,5963.11,11730],["2017-06-29",6040.21,6040.21,5847.44,6033.79,3060],["2017-06-30",5847.44,6008.09,5847.44,6008.09,2010],["2017-07-03",5911.7,6040.21,5911.7,6008.09,9220],["2017-07-04",6040.21,6040.21,5847.44,6033.79,2030],["2017-07-05",5847.44,6033.79,5847.44,6033.79,3570],["2017-07-06",6008.09,6008.09,5847.44,6008.09,8970],["2017-07-07",6008.09,6297.24,6008.09,6168.73,11790],["2017-07-10",6220.14,6239.41,6220.14,6232.99,630],["2017-07-11",6226.56,6226.56,5943.83,5943.83,10450],["2017-07-12",6162.3,6162.3,5860.29,5879.57,9520],["2017-07-13",6168.73,6168.73,5924.55,6123.75,13270],["2017-07-14",5911.7,6168.73,5911.7,6104.47,16780],["2017-07-17",6155.88,6162.3,6104.47,6155.88,19450],["2017-07-18",6162.3,6162.3,5975.96,5988.81,4070],["2017-07-19",5975.96,6104.47,5975.96,6040.21,8380],["2017-07-20",6040.21,6104.47,5975.96,6104.47,12940],["2017-07-21",6297.24,6297.24,6040.21,6046.64,7510],["2017-07-24",6232.99,6232.99,6046.64,6104.47,590],["2017-07-25",6046.64,6168.73,6008.09,6155.88,6720],["2017-07-26",6040.21,6136.6,6040.21,6053.07,35320],["2017-07-27",6162.3,6457.89,6053.07,6457.89,61590],["2017-07-28",6747.05,6907.69,6522.15,6907.69,87250],["2017-07-31",7389.62,7389.62,6907.69,7261.11,64710],["2017-08-01",6843.43,7068.34,6779.18,6875.56,43610],["2017-08-02",6747.05,6747.05,6400.06,6400.06,144980],["2017-08-03",6400.06,6843.43,6400.06,6400.06,37840],["2017-08-04",6400.06,6425.76,6168.73,6400.06,25600],["2017-08-07",6425.76,6843.43,6425.76,6843.43,115050],["2017-08-08",7196.85,7293.24,6939.82,7228.98,164610],["2017-08-09",7293.24,7453.88,6939.82,6971.95,25100],["2017-08-10",6971.95,7389.62,6971.95,7196.85,20030],["2017-08-11",7196.85,7325.37,6811.31,7325.37,28010],["2017-08-14",7261.11,7389.62,7068.34,7293.24,14100],["2017-08-15",7293.24,7293.24,6875.56,7004.08,57810],["2017-08-16",7004.08,7004.08,6682.79,6971.95,27350],["2017-08-17",6811.31,7100.46,6811.31,6971.95,54130],["2017-08-18",6875.56,7004.08,6875.56,7004.08,35240],["2017-08-21",6875.56,7068.34,6875.56,7068.34,12000],["2017-08-22",7004.08,7004.08,6875.56,6939.82,19360],["2017-08-23",6907.69,7068.34,6907.69,7036.21,24650],["2017-08-24",6907.69,7261.11,6907.69,7228.98,920],["2017-08-25",7068.34,7196.85,6939.82,7068.34,3308558],["2017-08-28",6939.82,7325.37,6939.82,7261.11,103880],["2017-08-29",7743.04,7743.04,7743.04,7743.04,83500],["2017-08-30",8257.1,8257.1,7710.91,7743.04,330020],["2017-08-31",7743.04,7839.43,7582.4,7743.04,102280],["2017-09-01",7582.4,8257.1,7582.4,7903.68,137680],["2017-09-05",7775.17,8096.46,7775.17,7871.56,418260],["2017-09-06",7903.68,8160.72,7903.68,8000.07,1204502],["2017-09-07",8160.72,8289.23,8128.59,8128.59,338980],["2017-09-08",8128.59,8128.59,7710.91,7710.91,381610],["2017-09-11",7710.91,7903.68,7582.4,7582.4,207680],["2017-09-12",7518.14,7967.94,7518.14,7710.91,451720],["2017-09-13",8032.2,8032.2,7646.65,7903.68,281850],["2017-09-14",7903.68,8064.33,7903.68,8000.07,184530],["2017-09-15",7903.68,7967.94,7839.43,7967.94,75210],["2017-09-18",7967.94,8096.46,7903.68,8000.07,174550],["2017-09-19",8032.2,8032.2,7935.81,7935.81,164180],["2017-09-20",7967.94,7967.94,7839.43,7871.56,39220],["2017-09-21",7903.68,7903.68,7743.04,7775.17,146910],["2017-09-22",8032.2,8032.2,7775.17,7807.3,111900],["2017-09-25",7807.3,7903.68,7710.91,7710.91,3311428],["2017-09-26",7710.91,7871.56,7646.65,7839.43,142360],["2017-09-27",7839.43,7839.43,7389.62,7389.62,252470],["2017-09-28",7389.62,7453.88,7068.34,7357.5,279918],["2017-09-29",7357.5,7357.5,7132.59,7196.85,61580],["2017-10-02",7357.5,7518.14,7196.85,7196.85,19780],["2017-10-03",7196.85,7389.62,7164.72,7389.62,36270],["2017-10-04",7228.98,7646.65,7228.98,7614.53,27490],["2017-10-05",7646.65,7646.65,7325.37,7325.37,17090],["2017-10-06",7389.62,7389.62,7261.11,7293.24,41140],["2017-10-09",7582.4,7582.4,7196.85,7486.01,42040],["2017-10-10",7486.01,7486.01,7261.11,7453.88,30140],["2017-10-11",7453.88,7518.14,7261.11,7389.62,48770],["2017-10-12",7261.11,7389.62,7261.11,7357.5,41480],["2017-10-13",7357.5,7710.91,7357.5,7582.4,137960],["2017-10-16",7646.65,7710.91,7582.4,7678.78,45220],["2017-10-17",7518.14,7710.91,7453.88,7678.78,80480],["2017-10-18",7678.78,7678.78,7325.37,7389.62,34710],["2017-10-19",7389.62,7453.88,7196.85,7389.62,38340],["2017-10-20",7325.37,7453.88,7261.11,7389.62,39860],["2017-10-23",7389.62,7518.14,7068.34,7068.34,71510],["2017-10-24",7068.34,7389.62,7068.34,7389.62,32840],["2017-10-25",7196.85,7710.91,7132.59,7710.91,54170],["2017-10-26",7710.91,7710.91,7293.24,7646.65,94470],["2017-10-27",7357.5,7582.4,7357.5,7550.27,25490],["2017-10-30",7325.37,7453.88,7132.59,7132.59,42190],["2017-10-31",7132.59,7389.62,7068.34,7325.37,73500],["2017-11-01",7132.59,7325.37,7068.34,7325.37,60460],["2017-11-02",7196.85,7325.37,7132.59,7325.37,46240],["2017-11-03",7132.59,7325.37,7132.59,7325.37,44610],["2017-11-06",7132.59,7582.4,7132.59,7550.27,145980],["2017-11-07",7550.27,7582.4,7389.62,7486.01,56630],["2017-11-08",7325.37,7453.88,7196.85,7196.85,90650],["2017-11-09",7325.37,7357.5,7164.72,7357.5,46390],["2017-11-10",7357.5,7357.5,7261.11,7357.5,34780],["2017-11-13",7293.24,7357.5,7196.85,7261.11,26510],["2017-11-14",7228.98,7261.11,7196.85,7261.11,40520],["2017-11-15",7261.11,7389.62,7164.72,7389.62,79180],["2017-11-16",7389.62,7389.62,7261.11,7325.37,58240],["2017-11-17",7389.62,7582.4,7357.5,7357.5,182130],["2017-11-20",7389.62,7389.62,7293.24,7325.37,78750],["2017-11-21",7389.62,7389.62,7261.11,7389.62,69700],["2017-11-22",7389.62,7389.62,7293.24,7325.37,67880],["2017-11-23",7325.37,7357.5,7196.85,7325.37,75410],["2017-11-24",7325.37,7325.37,7261.11,7293.24,77310],["2017-11-27",7293.24,7453.88,7293.24,7357.5,137580],["2017-11-28",7389.62,7389.62,7293.24,7293.24,87880],["2017-11-29",7357.5,7357.5,7228.98,7293.24,122450],["2017-11-30",7293.24,7775.17,7293.24,7775.17,486620],["2017-12-01",7775.17,8096.46,7710.91,7710.91,146100],["2017-12-04",7710.91,7775.17,7582.4,7710.91,125500],["2017-12-05",7710.91,7710.91,7453.88,7453.88,167440],["2017-12-06",7421.75,7518.14,7293.24,7325.37,69100],["2017-12-07",7389.62,7453.88,7293.24,7453.88,103000],["2017-12-08",7325.37,7518.14,7261.11,7518.14,122640],["2017-12-11",7389.62,7421.75,7293.24,7293.24,112440],["2017-12-12",7261.11,7582.4,7196.85,7582.4,105220],["2017-12-13",7453.88,7518.14,7261.11,7486.01,99990],["2017-12-14",7486.01,7646.65,7486.01,7518.14,108270],["2017-12-15",7518.14,7646.65,7518.14,7614.53,110950],["2017-12-18",7582.4,7678.78,7453.88,7582.4,69890],["2017-12-19",7646.65,7646.65,7486.01,7550.27,70920],["2017-12-20",7389.62,7518.14,7293.24,7357.5,73670],["2017-12-21",7357.5,7453.88,7293.24,7453.88,103730],["2017-12-22",7486.01,7486.01,7325.37,7453.88,37600],["2017-12-25",7389.62,7421.75,7357.5,7357.5,27320],["2017-12-26",7325.37,7357.5,7325.37,7325.37,46440],["2017-12-27",7293.24,7389.62,7293.24,7389.62,24930],["2017-12-28",7325.37,7453.88,7325.37,7453.88,28590],["2017-12-29",7325.37,7389.62,7293.24,7389.62,20000],["2018-01-02",7261.11,7357.5,7228.98,7228.98,47510],["2018-01-03",7325.37,7325.37,7164.72,7325.37,146820],["2018-01-04",7196.85,7453.88,7164.72,7164.72,46490],["2018-01-05",7196.85,7293.24,7068.34,7164.72,54390],["2018-01-08",7196.85,7325.37,7068.34,7261.11,112210],["2018-01-09",7132.59,7453.88,7132.59,7453.88,130240],["2018-01-10",7486.01,7486.01,7261.11,7453.88,89250],["2018-01-11",7389.62,7389.62,7228.98,7261.11,68450],["2018-01-12",7196.85,7261.11,7132.59,7261.11,37280],["2018-01-15",7100.46,7261.11,7100.46,7261.11,4150],["2018-01-16",7325.37,7646.65,7325.37,7646.65,287010],["2018-01-17",7646.65,7646.65,7261.11,7261.11,135350],["2018-01-18",7261.11,7518.14,7261.11,7518.14,27610],["2018-01-19",7325.37,7486.01,7293.24,7486.01,21370],["2018-01-22",7421.75,8000.07,7421.75,7710.91,454820],["2018-01-25",7967.94,8224.97,7646.65,8224.97,573290],["2018-01-26",8289.23,8771.16,8032.2,8771.16,281620],["2018-01-29",8803.29,8803.29,8353.49,8739.03,195220],["2018-01-30",8353.49,8803.29,8353.49,8739.03,147670],["2018-01-31",8482.0,9253.09,8417.75,8931.81,417510],["2018-02-01",8674.78,8996.06,8353.49,8706.9,150230],["2018-02-02",8706.9,8706.9,8128.59,8128.59,228700],["2018-02-05",7678.78,8032.2,7582.4,7582.4,100760],["2018-02-06",7068.34,7261.11,7068.34,7068.34,171710],["2018-02-07",7068.34,7325.37,7068.34,7261.11,161900],["2018-02-08",7132.59,7357.5,7132.59,7325.37,58340],["2018-02-09",7068.34,7325.37,7004.08,7325.37,71710],["2018-02-12",7582.4,7582.4,7132.59,7389.62,10620],["2018-02-13",7389.62,7518.14,7325.37,7453.88,55370],["2018-02-21",7357.5,7582.4,7325.37,7550.27,47000],["2018-02-22",7550.27,7550.27,7389.62,7518.14,10420],["2018-02-23",7518.14,7518.14,7389.62,7518.14,71340],["2018-02-26",7582.4,7582.4,7293.24,7389.62,80320],["2018-02-27",7389.62,7389.62,6939.82,6939.82,66620],["2018-02-28",6875.56,7261.11,6747.05,7261.11,436030],["2018-03-01",6843.43,7004.08,6779.18,6779.18,207960],["2018-03-02",6779.18,6811.31,6747.05,6811.31,14180],["2018-03-05",7004.08,7004.08,6875.56,6875.56,11180],["2018-03-06",6875.56,6875.56,6457.89,6747.05,18710],["2018-03-07",6425.76,6747.05,6425.76,6747.05,45410],["2018-03-08",6618.53,6682.79,6554.28,6586.4,17920],["2018-03-09",6425.76,6682.79,6425.76,6522.15,41270],["2018-03-12",6779.18,6779.18,6297.24,6554.28,25520],["2018-03-13",6425.76,6522.15,6361.5,6380.78,14530],["2018-03-14",6329.37,6490.02,5975.96,5975.96,95800],["2018-03-15",6104.47,6297.24,5821.74,6232.99,69070],["2018-03-16",5975.96,6232.99,5911.7,6040.21,39400],["2018-03-19",6213.71,6213.71,5975.96,5975.96,11860],["2018-03-20",5975.96,6220.14,5975.96,6149.45,31080],["2018-03-21",6149.45,6181.58,5975.96,6104.47,70980],["2018-03-22",6162.3,6162.3,5982.38,5982.38,23750],["2018-03-23",5975.96,5975.96,5911.7,5943.83,31610],["2018-03-26",5950.25,6104.47,5911.7,6104.47,38580],["2018-03-27",6104.47,6168.73,5975.96,6072.34,415206],["2018-03-28",6130.17,6130.17,5975.96,6072.34,33650],["2018-03-29",6072.34,6136.6,5975.96,6136.6,24380],["2018-03-30",6168.73,6168.73,5975.96,6168.73,11730],["2018-04-02",6168.73,6419.33,5988.81,6168.73,21900],["2018-04-03",6040.21,6168.73,5982.38,5982.38,31040],["2018-04-04",5982.38,6072.34,5943.83,6072.34,43040],["2018-04-05",5975.96,6091.62,5963.11,6091.62,48500],["2018-04-06",5988.81,6490.02,5975.96,6490.02,69170],["2018-04-09",6811.31,6811.31,6361.5,6490.02,72340],["2018-04-10",6425.76,6618.53,6175.16,6425.76,21640],["2018-04-11",6425.76,6425.76,6104.47,6104.47,29470],["2018-04-12",5982.38,6104.47,5975.96,6040.21,32710],["2018-04-13",5975.96,6040.21,5963.11,6001.66,21110],["2018-04-16",5975.96,6001.66,5911.7,5995.23,90570],["2018-04-17",5975.96,5975.96,5789.61,5789.61,78850],["2018-04-18",5969.53,5969.53,5789.61,5963.11,14710],["2018-04-19",5911.7,5911.7,5783.18,5905.27,27580],["2018-04-20",5879.57,5905.27,5783.18,5905.27,8370],["2018-04-23",5975.96,5975.96,5718.93,5783.18,21060],["2018-04-24",5461.9,5776.76,5461.9,5776.76,32110],["2018-04-26",5776.76,5776.76,5461.9,5590.41,31710],["2018-04-27",5397.64,5461.9,5269.12,5455.47,65310],["2018-05-02",5461.9,5461.9,5339.81,5461.9,6900],["2018-05-03",5359.08,5757.48,5359.08,5455.47,137940],["2018-05-04",5526.15,5808.89,5461.9,5654.67,26840],["2018-05-07",5654.67,5654.67,5526.15,5590.41,19840],["2018-05-08",5590.41,5603.26,5539.0,5590.41,22850],["2018-05-09",5526.15,5886.0,5526.15,5590.41,20310],["2018-05-10",5783.18,5783.18,5494.02,5494.02,12050],["2018-05-11",5847.44,5847.44,5590.41,5763.91,3050],["2018-05-14",5783.18,5802.46,5718.93,5770.33,43030],["2018-05-15",5911.7,5911.7,5603.26,5603.26,12970],["2018-05-16",5718.93,5995.23,5718.93,5783.18,25020],["2018-05-17",6168.73,6168.73,5937.4,5975.96,32570],["2018-05-18",6053.07,6053.07,5783.18,5783.18,130520],["2018-05-21",6014.51,6014.51,5706.07,5783.18,8980],["2018-05-22",5706.07,5860.29,5559.57,5775.47,23470],["2018-05-23",5636.68,5767.76,5397.64,5744.63,50770],["2018-05-24",5968.25,5968.25,5343.66,5343.66,128100],["2018-05-25",5706.07,5706.07,5343.66,5397.64,151770],["2018-05-28",5474.75,5474.75,5019.8,5019.8,57220],["2018-05-29",5019.8,5019.8,4672.81,4672.81,426440],["2018-05-30",4996.67,4996.67,4549.44,4703.66,17230],["2018-05-31",5012.09,5012.09,4695.95,4842.45,776186],["2018-06-01",4842.45,4896.43,4564.86,4857.87,60610],["2018-06-04",4850.16,4857.87,4819.32,4819.32,23700],["2018-06-05",4819.32,5012.09,4819.32,4842.45,46000],["2018-06-06",4857.87,5174.02,4857.87,5174.02,135400],["2018-06-07",5528.72,5528.72,5528.72,5528.72,66920],["2018-06-08",5860.29,5860.29,5536.43,5590.41,141380],["2018-06-11",5590.41,5621.25,5243.42,5590.41,80150],["2018-06-12",5474.75,5613.54,5474.75,5598.12,88660],["2018-06-13",5598.12,5983.67,5598.12,5983.67,88520],["2018-06-14",6238.13,6400.06,6091.62,6168.73,170770],["2018-06-15",6361.5,6400.06,6168.73,6284.39,37220],["2018-06-18",6623.67,6623.67,6322.95,6400.06,116700],["2018-06-19",6261.26,6322.95,5952.82,5952.82,157120],["2018-06-20",5798.61,6315.24,5798.61,6037.64,27580],["2018-06-21",6091.62,6091.62,5945.11,6053.07,35360],["2018-06-22",5975.96,6091.62,5644.39,6014.51,29260],["2018-06-25",5783.18,6091.62,5783.18,6014.51,38370],["2018-06-26",5806.32,6322.95,5806.32,6130.17,31300],["2018-06-27",6130.17,6284.39,6091.62,6230.42,16060],["2018-06-28",6230.42,6230.42,5937.4,6091.62,39950],["2018-06-29",6153.31,6153.31,5914.27,6014.51,14180],["2018-07-02",6153.31,6153.31,5914.27,5937.4,64190],["2018-07-03",6168.73,6168.73,5821.74,5821.74,55450],["2018-07-04",5806.32,6168.73,5798.61,5983.67,17370],["2018-07-05",6137.89,6400.06,6091.62,6361.5,115180],["2018-07-06",6777.89,6777.89,6554.28,6669.94,100200],["2018-07-09",6932.11,6932.11,6322.95,6400.06,50840],["2018-07-10",6276.68,6322.95,6014.51,6238.13,103630],["2018-07-11",6238.13,6238.13,6076.2,6091.62,93130],["2018-07-12",6022.22,6153.31,5937.4,6014.51,138220],["2018-07-13",6091.62,6130.17,6014.51,6068.49,49540],["2018-07-16",6091.62,6091.62,6014.51,6060.78,57490],["2018-07-17",6060.78,6091.62,6029.93,6060.78,103150],["2018-07-18",6096.12,6290.49,6007.77,6175.63,80020],["2018-07-19",6184.47,6184.47,6096.12,6175.63,48940],["2018-07-20",6096.12,6096.12,6007.77,6043.11,44070],["2018-07-23",5998.93,6087.28,5769.22,5884.08,125900],["2018-07-24",5892.91,5998.93,5610.19,5963.59,18560],["2018-07-25",5875.24,6272.82,5875.24,6140.29,117740],["2018-07-26",6184.47,6184.47,6007.77,6131.46,29980],["2018-07-27",6131.46,6449.51,6051.94,6246.31,91810],["2018-07-30",6246.31,6352.33,6202.14,6308.16,64750],["2018-07-31",6272.82,6343.5,6007.77,6087.28,100690],["2018-08-01",6007.77,6087.28,5919.42,5919.42,71650],["2018-08-02",5919.42,6184.47,5831.07,5919.42,258910],["2018-08-03",6096.12,6096.12,5919.42,6025.44,52710],["2018-08-06",6007.77,6060.78,5839.9,6007.77,21140],["2018-08-07",6007.77,6007.77,5742.72,5795.73,44610],["2018-08-08",5892.91,5998.93,5786.89,5919.42,29530],["2018-08-09",5839.9,5919.42,5804.56,5831.07,25770],["2018-08-10",5954.76,5954.76,5831.07,5910.58,15640],["2018-08-13",5919.42,5963.59,5831.07,5831.07,20420],["2018-08-14",5910.58,5963.59,5795.73,5831.07,66310],["2018-08-15",5831.07,5901.75,5804.56,5875.24,15940],["2018-08-16",5813.4,5866.41,5813.4,5857.57,154590],["2018-08-17",5857.57,5875.24,5822.23,5831.07,19650],["2018-08-20",5813.4,5831.07,5778.06,5831.07,24800],["2018-08-21",5778.06,5804.56,5742.72,5786.89,187080],["2018-08-22",5760.39,5831.07,5742.72,5804.56,128080],["2018-08-23",5751.55,5875.24,5742.72,5786.89,22890],["2018-08-24",5804.56,5804.56,5760.39,5804.56,29020],["2018-08-27",5795.73,5795.73,5751.55,5751.55,31330],["2018-08-28",5760.39,5866.41,5760.39,5831.07,22080],["2018-08-29",5831.07,5831.07,5751.55,5751.55,31990],["2018-08-30",5751.55,5831.07,5751.55,5813.4,30030],["2018-08-31",5866.41,5866.41,5751.55,5813.4,24170],["2018-09-04",5786.89,5831.07,5769.22,5822.23,28490],["2018-09-05",5822.23,5822.23,5742.72,5742.72,50770],["2018-09-06",5742.72,5822.23,5698.54,5698.54,41510],["2018-09-07",5786.89,5786.89,5707.38,5786.89,19680],["2018-09-10",5707.38,5822.23,5707.38,5822.23,24710],["2018-09-11",5822.23,5831.07,5707.38,5822.23,23080],["2018-09-12",5831.07,5831.07,5742.72,5831.07,20330],["2018-09-13",5751.55,5822.23,5751.55,5813.4,21340],["2018-09-14",5804.56,5831.07,5786.89,5831.07,10420],["2018-09-17",5848.74,5848.74,5813.4,5831.07,23360],["2018-09-18",5769.22,5831.07,5769.22,5831.07,13010],["2018-09-19",5813.4,5831.07,5733.88,5742.72,34640],["2018-09-20",5742.72,5813.4,5742.72,5804.56,27620],["2018-09-21",5822.23,5822.23,5760.39,5760.39,14980],["2018-09-24",5760.39,5831.07,5760.39,5822.23,36090],["2018-09-25",5831.07,6184.47,5822.23,6104.95,77630],["2018-09-26",6025.44,6529.03,6025.44,6511.36,195480],["2018-09-27",6802.91,6802.91,6449.51,6564.37,52400],["2018-09-28",6626.21,6626.21,6184.47,6263.98,79540],["2018-10-01",6608.54,6608.54,6184.47,6210.97,27660],["2018-10-02",6193.3,6343.5,6007.77,6299.32,74080],["2018-10-03",6299.32,6361.17,6104.95,6104.95,33720],["2018-10-04",6414.17,6414.17,6096.12,6104.95,55230],["2018-10-05",6104.95,6272.82,6104.95,6184.47,142290],["2018-10-08",6316.99,6617.38,6290.49,6617.38,148620],["2018-10-09",6891.26,6970.78,6652.72,6802.91,162760],["2018-10-10",6758.74,6953.11,6714.56,6802.91,70310],["2018-10-11",6546.7,6546.7,6334.66,6361.17,246350],["2018-10-12",6370.0,6802.91,6325.83,6758.74,36490],["2018-10-15",6802.91,6802.91,6493.69,6493.69,44450],["2018-10-16",6696.89,6696.89,6405.34,6626.21,33070],["2018-10-17",6891.26,6891.26,6626.21,6626.21,10480],["2018-10-18",6626.21,6626.21,6361.17,6626.21,22600],["2018-10-19",6626.21,6626.21,6458.35,6582.04,28850],["2018-10-22",6449.51,6714.56,6449.51,6617.38,11960],["2018-10-23",6493.69,6590.87,6316.99,6405.34,54220],["2018-10-24",6529.03,6529.03,6387.67,6405.34,39500],["2018-10-25",6405.34,6405.34,6016.6,6405.34,52000],["2018-10-26",6405.34,6847.09,6405.34,6484.85,41650],["2018-10-29",6484.85,6599.71,6237.48,6484.85,39600],["2018-10-30",6414.17,6935.44,6405.34,6670.39,141840],["2018-10-31",6370.0,6670.39,6370.0,6431.84,242470],["2018-11-01",6423.01,6423.01,6184.47,6184.47,105780],["2018-11-02",6184.47,6228.64,6096.12,6175.63,89030],["2018-11-05",6157.96,6405.34,6140.29,6405.34,55970],["2018-11-06",6378.83,6582.04,6361.17,6396.5,16270],["2018-11-07",6272.82,6449.51,6210.97,6334.66,40980],["2018-11-08",6352.33,6396.5,6308.16,6343.5,18940],["2018-11-09",6396.5,6396.5,6308.16,6361.17,30430],["2018-11-12",6237.48,6352.33,6193.3,6316.99,16190],["2018-11-13",6210.97,6299.32,6175.63,6228.64,47570],["2018-11-14",6228.64,6228.64,6184.47,6228.64,151580],["2018-11-15",6184.47,6272.82,6122.62,6131.46,51740],["2018-11-16",6140.29,6210.97,6104.95,6210.97,17790],["2018-11-19",6113.79,6210.97,6113.79,6210.97,292080],["2018-11-20",6184.47,6184.47,6051.94,6087.28,168930],["2018-11-21",6096.12,6184.47,6051.94,6175.63,72680],["2018-11-22",6272.82,6272.82,6096.12,6184.47,35860],["2018-11-23",6096.12,6113.79,6096.12,6113.79,10990],["2018-11-26",6113.79,6149.13,6113.79,6140.29,20010],["2018-11-27",6166.8,6175.63,6034.27,6122.62,27270],["2018-11-28",6034.27,6140.29,6034.27,6051.94,26160],["2018-11-29",6087.28,6096.12,6016.6,6043.11,6670],["2018-11-30",5954.76,6087.28,5954.76,6007.77,58440],["2018-12-03",6096.12,6096.12,6007.77,6051.94,6430],["2018-12-04",6051.94,6096.12,6007.77,6087.28,5240],["2018-12-05",6007.77,6078.45,5981.26,6043.11,9130],["2018-12-06",5990.1,6060.78,5990.1,6007.77,5970],["2018-12-07",5981.26,6043.11,5937.09,5963.59,42240],["2018-12-10",5963.59,6051.94,5928.25,6051.94,29040],["2018-12-11",6096.12,6166.8,6007.77,6166.8,13320],["2018-12-12",6537.86,6537.86,6096.12,6104.95,7990],["2018-12-13",6113.79,6308.16,6104.95,6272.82,40920],["2018-12-14",6272.82,6361.17,6272.82,6325.83,4130],["2018-12-17",6387.67,6387.67,6096.12,6096.12,50680],["2018-12-18",6096.12,6184.47,6016.6,6184.47,32470],["2018-12-19",6184.47,6184.47,6087.28,6175.63,11720],["2018-12-20",6184.47,6184.47,6051.94,6184.47,34030],["2018-12-21",6387.67,6387.67,5990.1,6184.47,5790],["2018-12-24",6184.47,6272.82,6096.12,6122.62,31810],["2018-12-25",6122.62,6272.82,6007.77,6051.94,44070],["2018-12-26",6263.98,6263.98,6051.94,6131.46,13780],["2018-12-27",6184.47,6184.47,6096.12,6166.8,13800],["2018-12-28",6184.47,6184.47,6096.12,6096.12,20320],["2019-01-02",6316.99,6316.99,6051.94,6157.96,10900],["2019-01-03",6175.63,6175.63,6007.77,6051.94,116670],["2019-01-04",5972.43,6007.77,5910.58,6007.77,24070],["2019-01-07",6096.12,6096.12,5919.42,6007.77,36470],["2019-01-08",6016.6,6255.15,6016.6,6228.64,35360],["2019-01-09",6228.64,6228.64,6175.63,6175.63,221590],["2019-01-10",6316.99,6316.99,6175.63,6175.63,21290],["2019-01-11",6184.47,6184.47,6149.13,6175.63,9730],["2019-01-14",6184.47,6599.71,6184.47,6599.71,170380],["2019-01-15",7059.13,7059.13,6635.05,6714.56,357220],["2019-01-16",6670.39,6944.27,6537.86,6802.91,69620],["2019-01-17",6891.26,6961.94,6714.56,6802.91,97700],["2019-01-18",7041.46,7041.46,6626.21,6776.41,50550],["2019-01-21",6873.59,7023.79,6767.57,6820.58,172480],["2019-01-22",6970.78,6970.78,6714.56,6811.75,50220],["2019-01-23",6811.75,7244.66,6802.91,7200.49,116560],["2019-01-24",7244.66,7377.18,7200.49,7200.49,203310],["2019-01-25",7288.83,7571.55,7067.96,7509.71,455530],["2019-01-28",7686.41,7686.41,7333.01,7500.87,88610],["2019-01-29",7421.36,7421.36,7280.0,7421.36,142810],["2019-01-30",7421.36,7863.11,7333.01,7430.19,111050],["2019-01-31",7447.86,7465.53,7244.66,7244.66,154420],["2019-02-01",7200.49,7235.83,6758.74,6891.26,212760],["2019-02-11",6891.26,6935.44,6476.02,6802.91,99020],["2019-02-12",6670.39,6917.77,6626.21,6802.91,121720],["2019-02-13",6970.78,7059.13,6802.91,6891.26,45040],["2019-02-14",7059.13,7059.13,6891.26,6979.61,60490],["2019-02-15",7050.29,7059.13,6891.26,6979.61,22780],["2019-02-18",6908.93,7067.96,6714.56,6970.78,297250],["2019-02-19",6891.26,6891.26,6758.74,6802.91,103410],["2019-02-20",6802.91,7067.96,6802.91,6979.61,84740],["2019-02-21",6891.26,7156.31,6891.26,6961.94,12080],["2019-02-22",6961.94,6961.94,6820.58,6926.6,4650],["2019-02-25",6802.91,6891.26,6626.21,6864.76,34290],["2019-02-26",6802.91,6891.26,6723.4,6864.76,32270],["2019-02-27",6891.26,6891.26,6714.56,6785.24,62600],["2019-02-28",6626.21,6864.76,6626.21,6785.24,59130],["2019-03-01",6652.72,6864.76,6652.72,6758.74,32160],["2019-03-04",6802.91,6802.91,6661.55,6714.56,44270],["2019-03-05",6670.39,6785.24,6555.53,6555.53,71770],["2019-03-06",6555.53,6882.43,6555.53,6882.43,90500],["2019-03-07",6891.26,6979.61,6767.57,6767.57,212680],["2019-03-08",6767.57,6820.58,6670.39,6714.56,32590],["2019-03-11",6714.56,6891.26,6714.56,6882.43,107250],["2019-03-12",6891.26,7359.51,6847.09,7333.01,198840],["2019-03-13",7492.04,7492.04,7156.31,7244.66,257650],["2019-03-14",7244.66,7421.36,7156.31,7403.69,347930],["2019-03-15",7341.84,7394.85,7288.83,7333.01,105480],["2019-03-18",7333.01,7845.44,7288.83,7836.6,2720900],["2019-03-19",7836.6,8384.37,7836.6,8039.81,158520],["2019-03-20",8287.18,8587.57,8128.16,8587.57,268400],["2019-03-21",8569.9,8790.78,8048.64,8048.64,587390],["2019-03-22",8119.32,8216.5,7492.04,7871.94,365020],["2019-03-25",7871.94,7951.46,7598.06,7598.06,153750],["2019-03-26",7598.06,8128.16,7333.01,7951.46,244110],["2019-03-27",7995.63,8128.16,7686.41,7686.41,245770],["2019-03-28",7447.86,7863.11,7447.86,7818.93,54330],["2019-03-29",7818.93,8039.81,7642.23,7951.46,120420],["2019-04-01",8039.81,8039.81,7774.76,7810.1,72530],["2019-04-02",7942.62,8039.81,7818.93,7942.62,45680],["2019-04-03",7951.46,8030.97,7942.62,7942.62,60070],["2019-04-04",7951.46,8039.81,7942.62,8022.14,58700],["2019-04-05",7880.78,8128.16,7863.11,8083.98,68040],["2019-04-08",8083.98,8128.16,7863.11,8030.97,61970],["2019-04-09",8030.97,8030.97,7863.11,7951.46,21940],["2019-04-10",7863.11,8128.16,7774.76,8039.81,177260],["2019-04-11",8569.9,8569.9,7951.46,8393.2,143350],["2019-04-12",8349.03,8569.9,8172.33,8481.55,188100],["2019-04-16",8481.55,8658.25,8304.85,8313.69,118230],["2019-04-17",8136.99,8569.9,8136.99,8393.2,247650],["2019-04-18",8472.72,8472.72,8313.69,8349.03,79300],["2019-04-19",8349.03,8481.55,8128.16,8349.03,57370],["2019-04-22",8349.03,8658.25,8304.85,8605.24,302040],["2019-04-23",8614.08,8834.95,8481.55,8817.28,473180],["2019-04-24",8834.95,8923.3,8587.57,8834.95,92410],["2019-04-25",8834.95,8834.95,8667.09,8834.95,172340],["2019-04-26",8684.76,9011.65,8684.76,9011.65,271360],["2019-05-02",8834.95,8967.48,8711.26,8746.6,1587230],["2019-05-03",8746.6,8790.78,8569.9,8569.9,84370],["2019-05-06",8569.9,8614.08,8048.64,8393.2,150060],["2019-05-07",8393.2,8658.25,8304.85,8605.24,1771440],["2019-05-08",8393.2,8605.24,8393.2,8587.57,80590],["2019-05-09",8393.2,8605.24,8393.2,8569.9,189710],["2019-05-10",8569.9,8569.9,8393.2,8481.55,465120],["2019-05-13",8481.55,8481.55,8393.2,8481.55,28960],["2019-05-14",8216.5,8834.95,8216.5,8746.6,120350],["2019-05-15",8525.73,8790.78,8437.38,8658.25,2234890],["2019-05-16",8658.25,8834.95,8481.55,8569.9,107040],["2019-05-17",8658.25,8658.25,8481.55,8658.25,167110],["2019-05-20",8658.25,8658.25,8481.55,8658.25,2273900],["2019-05-21",8658.25,8667.09,8481.55,8569.9,111440],["2019-05-22",8614.08,8640.58,8393.2,8393.2,91750],["2019-05-23",8039.81,8525.73,8039.81,8181.17,26080],["2019-05-24",8393.2,8569.9,8181.17,8349.03,182340],["2019-05-27",8481.55,8614.08,8393.2,8614.08,206270],["2019-05-28",8614.08,8614.08,8216.5,8260.68,36720],["2019-05-29",8225.34,8561.07,8225.34,8260.68,115240],["2019-05-30",8225.34,8481.55,7951.46,8472.72,91400],["2019-05-31",8304.85,8525.73,8216.5,8525.73,69610],["2019-06-03",8481.55,8481.55,8128.16,8472.72,59800],["2019-06-04",8145.83,8516.89,8145.83,8516.89,161420],["2019-06-05",8234.17,8614.08,8234.17,8614.08,187620],["2019-06-06",8393.2,8552.23,8393.2,8552.23,71340],["2019-06-07",8552.23,8561.07,8393.2,8552.23,96140],["2019-06-10",8552.23,8605.24,8216.5,8605.24,181770],["2019-06-11",8587.57,9188.35,8490.39,9188.35,1101210],["2019-06-12",9718.45,9718.45,9453.4,9630.1,566100],["2019-06-13",9630.1,9630.1,9276.7,9541.75,282500],["2019-06-14",9541.75,9585.92,8879.13,9188.35,1272670],["2019-06-17",9276.7,9497.57,9276.7,9276.7,1406220],["2019-06-18",9276.7,9276.7,8923.3,9144.17,276870],["2019-06-19",9011.65,9541.75,8967.48,9365.05,538260],["2019-06-20",9453.4,9497.57,9100.0,9365.05,2510800],["2019-06-21",9276.7,9453.4,9276.7,9409.22,425920],["2019-06-24",9409.22,9585.92,9365.05,9365.05,437120],["2019-06-25",9365.05,9453.4,9188.35,9320.87,499515],["2019-06-26",9320.87,9365.05,9144.17,9276.7,407058],["2019-06-27",8834.95,9320.87,8631.75,8631.75,282160],["2019-06-28",8402.04,9055.83,8393.2,8790.78,6421770],["2019-07-01",8790.78,9055.83,8746.6,8967.48,187010],["2019-07-02",8834.95,8923.3,8790.78,8879.13,138710],["2019-07-03",8746.6,8834.95,8746.6,8834.95,29300],["2019-07-04",8834.95,8923.3,8658.25,8923.3,139250],["2019-07-05",8923.3,9011.65,8658.25,8746.6,127960],["2019-07-08",8746.6,8746.6,8534.56,8658.25,137960],["2019-07-09",8393.2,8702.43,8393.2,8410.87,105740],["2019-07-10",8702.43,8702.43,8569.9,8587.57,123200],["2019-07-11",8587.57,8817.28,8587.57,8817.28,307530],["2019-07-12",8702.43,9011.65,8702.43,8923.3,232430],["2019-07-15",8923.3,9011.65,8658.25,8658.25,156180],["2019-07-16",8834.95,8967.48,8746.6,8834.95,119840],["2019-07-17",8834.95,8967.48,8746.6,8834.95,177330],["2019-07-18",8834.95,8923.3,8746.6,8923.3,40480],["2019-07-19",8923.3,9011.65,8923.3,8923.3,115450],["2019-07-22",8923.3,9055.83,8790.78,8923.3,134660],["2019-07-23",8923.3,9188.35,8834.95,9188.35,333830],["2019-07-24",9100.0,9232.52,8834.95,9144.17,291870],["2019-07-25",9144.17,9144.17,8790.78,9011.65,164990],["2019-07-26",9011.65,9011.65,8834.95,9011.65,80920],["2019-07-29",9011.65,9011.65,8790.78,9011.65,66700],["2019-07-30",9011.65,9011.65,8834.95,9011.65,117350],["2019-07-31",8879.13,8923.3,8481.55,8923.3,163800],["2019-08-01",8569.9,8834.95,8569.9,8826.12,117190],["2019-08-02",8569.9,8967.48,8569.9,8923.3,135830],["2019-08-05",8569.9,8879.13,8569.9,8817.28,124030],["2019-08-06",8834.95,8834.95,8622.91,8817.28,62250],["2019-08-07",8667.09,8817.28,8667.09,8817.28,31460],["2019-08-08",8808.45,8923.3,8614.08,8834.95,202180],["2019-08-09",8481.55,8834.95,8481.55,8817.28,68160],["2019-08-12",8746.6,8817.28,8578.74,8658.25,68870],["2019-08-13",8631.75,8746.6,8622.91,8622.91,39760],["2019-08-14",8640.58,8737.77,8614.08,8702.43,110310],["2019-08-15",8702.43,8737.77,8525.73,8693.59,93810],["2019-08-16",8693.59,8693.59,8569.9,8658.25,59810],["2019-08-19",8569.9,8569.9,8393.2,8393.2,23500],["2019-08-20",8393.2,8967.48,8393.2,8923.3,588050],["2019-08-21",8834.95,9365.05,8834.95,9365.05,579110],["2019-08-22",9365.05,9365.05,9100.0,9276.7,195950],["2019-08-23",9276.7,9365.05,9011.65,9144.17,237340],["2019-08-26",9100.0,9453.4,9100.0,9453.4,514480],["2019-08-27",9453.4,9718.45,9320.87,9541.75,498740],["2019-08-28",9541.75,9630.1,9541.75,9541.75,263350],["2019-08-29",9541.75,9718.45,9276.7,9453.4,157940],["2019-08-30",9497.57,9497.57,9188.35,9188.35,176780],["2019-09-03",9100.0,9232.52,9055.83,9188.35,153690],["2019-09-04",8967.48,9055.83,8746.6,8923.3,200120],["2019-09-05",8834.95,9188.35,8834.95,9144.17,347100],["2019-09-06",9144.17,9276.7,8923.3,9055.83,254820],["2019-09-09",9100.0,9276.7,8834.95,8879.13,144700],["2019-09-10",8879.13,9100.0,8879.13,9055.83,222710],["2019-09-11",9011.65,9630.1,9011.65,9630.1,463030],["2019-09-12",9674.27,9806.8,9365.05,9453.4,377430],["2019-09-13",9453.4,9674.27,9365.05,9541.75,374990],["2019-09-16",9541.75,9674.27,9453.4,9453.4,255950],["2019-09-17",9497.57,10027.67,9497.57,9939.32,843870],["2019-09-18",9939.32,10160.19,9850.97,10027.67,510940],["2019-09-19",9718.45,9983.5,9718.45,9939.32,337830],["2019-09-20",9939.32,9939.32,9276.7,9276.7,1006020],["2019-09-23",9453.4,9630.1,8790.78,9011.65,258200],["2019-09-24",9011.65,9365.05,8834.95,9188.35,180610],["2019-09-25",9188.35,9365.05,8834.95,9188.35,225610],["2019-09-26",9188.35,9232.52,8923.3,8923.3,126810],["2019-09-27",8923.3,9144.17,8923.3,8923.3,146310],["2019-09-30",9011.65,9100.0,8923.3,8967.48,122520],["2019-10-01",9055.83,9100.0,8923.3,8923.3,150390],["2019-10-02",9055.83,9055.83,8923.3,8967.48,149190],["2019-10-03",8967.48,9320.87,8834.95,9320.87,384510],["2019-10-04",9320.87,9497.57,9144.17,9320.87,89740],["2019-10-07",9320.87,9718.45,9100.0,9144.17,179350],["2019-10-08",9409.22,9497.57,9144.17,9365.05,133640],["2019-10-09",9365.05,9453.4,9320.87,9320.87,215510],["2019-10-10",9188.35,9365.05,9188.35,9320.87,117440],["2019-10-11",9409.22,9409.22,9144.17,9320.87,140130],["2019-10-14",9320.87,9320.87,9188.35,9276.7,81950],["2019-10-15",9188.35,9276.7,9100.0,9100.0,110960],["2019-10-16",9320.87,9320.87,8923.3,8923.3,105600],["2019-10-17",8525.73,9055.83,8525.73,8834.95,101580],["2019-10-18",8702.43,9011.65,8702.43,8834.95,88450],["2019-10-21",9011.65,9011.65,8658.25,8879.13,126830],["2019-10-22",8923.3,9011.65,8790.78,8923.3,89880],["2019-10-23",9011.65,9011.65,8702.43,8702.43,75540],["2019-10-24",8967.48,8967.48,8834.95,8834.95,114360],["2019-10-25",8834.95,9144.17,8834.95,9144.17,279250],["2019-10-28",9188.35,9276.7,9144.17,9188.35,111790],["2019-10-29",9188.35,9232.52,9144.17,9188.35,144140],["2019-10-30",9232.52,9320.87,9188.35,9276.7,671460],["2019-10-31",9276.7,9365.05,9188.35,9188.35,119870],["2019-11-01",9188.35,9320.87,9188.35,9232.52,123510],["2019-11-04",9232.52,9276.7,9144.17,9232.52,596770],["2019-11-05",9232.52,9232.52,8923.3,9011.65,396779],["2019-11-06",9100.0,9276.7,8967.48,9100.0,206750],["2019-11-07",9300.0,9400.0,9100.0,9290.0,98980],["2019-11-08",9000.0,9390.0,9000.0,9200.0,134780],["2019-11-11",9200.0,9200.0,9000.0,9100.0,97170],["2019-11-12",9100.0,9250.0,9100.0,9200.0,63960],["2019-11-13",9200.0,9300.0,9120.0,9200.0,143500],["2019-11-14",9290.0,9330.0,9110.0,9150.0,77870],["2019-11-15",9000.0,9250.0,8990.0,9130.0,225480],["2019-11-18",9200.0,9200.0,9000.0,9130.0,43520],["2019-11-19",9130.0,9130.0,9060.0,9100.0,63570],["2019-11-20",9180.0,9180.0,8990.0,9090.0,2023000],["2019-11-21",9060.0,9060.0,9000.0,9020.0,24070],["2019-11-22",9020.0,9180.0,9000.0,9100.0,53890],["2019-11-25",9190.0,9190.0,9100.0,9190.0,1914650],["2019-11-26",9190.0,9260.0,8550.0,9200.0,71420],["2019-11-27",9200.0,9300.0,9200.0,9280.0,61740],["2019-11-28",9300.0,9300.0,9000.0,9100.0,4320],["2019-11-29",9190.0,9200.0,9000.0,9190.0,46390],["2019-12-02",9200.0,9200.0,8600.0,8600.0,20430],["2019-12-03",8960.0,8960.0,8890.0,8900.0,1400],["2019-12-04",8980.0,8980.0,8600.0,8950.0,28030],["2019-12-05",8960.0,8960.0,8920.0,8940.0,11810],["2019-12-06",9000.0,9000.0,8700.0,8700.0,38470],["2019-12-09",8600.0,8940.0,8600.0,8800.0,36500],["2019-12-10",9000.0,9000.0,8800.0,8810.0,44490],["2019-12-11",8900.0,8900.0,8700.0,8800.0,60310],["2019-12-12",9000.0,9000.0,8600.0,8800.0,40],["2019-12-13",8980.0,8980.0,8600.0,8700.0,4160],["2019-12-16",8800.0,8800.0,8150.0,8700.0,18690],["2019-12-17",8650.0,8800.0,8300.0,8300.0,64820],["2019-12-18",8400.0,8400.0,8000.0,8000.0,13420],["2019-12-19",8470.0,8470.0,7550.0,7680.0,14820],["2019-12-20",7690.0,7690.0,7550.0,7660.0,9310],["2019-12-23",7800.0,7800.0,7500.0,7500.0,14360],["2019-12-24",7700.0,7800.0,7400.0,7800.0,18630],["2019-12-25",7890.0,7890.0,7500.0,7800.0,4280],["2019-12-26",7850.0,7850.0,7510.0,7800.0,2160],["2019-12-27",7800.0,7850.0,7600.0,7600.0,2070],["2019-12-30",7750.0,7750.0,7300.0,7700.0,41090],["2019-12-31",7600.0,8230.0,7500.0,8230.0,33520],["2020-01-02",8230.0,8230.0,8230.0,8230.0,10],["2020-01-03",7800.0,8200.0,7660.0,8100.0,6170],["2020-01-06",7600.0,7990.0,7600.0,7900.0,440],["2020-01-07",8000.0,8000.0,7450.0,8000.0,12080],["2020-01-08",8000.0,8000.0,7550.0,7950.0,2620],["2020-01-09",7600.0,7960.0,7500.0,7500.0,17790],["2020-01-10",8000.0,8000.0,7500.0,7900.0,3020],["2020-01-13",7970.0,7970.0,7450.0,7600.0,4330],["2020-01-14",7310.0,7890.0,7310.0,7800.0,990],["2020-01-15",7800.0,7800.0,7400.0,7400.0,520],["2020-01-16",7400.0,7800.0,7300.0,7300.0,5200],["2020-01-17",7400.0,7400.0,7400.0,7400.0,10],["2020-01-20",7400.0,7500.0,7300.0,7500.0,16220],["2020-01-21",7450.0,7500.0,7310.0,7480.0,156660],["2020-01-22",7500.0,7600.0,7290.0,7290.0,14980],["2020-01-30",7600.0,7600.0,7100.0,7590.0,12790],["2020-01-31",7500.0,7500.0,7200.0,7200.0,2110],["2020-02-03",7200.0,7200.0,6700.0,7000.0,25440],["2020-02-04",6700.0,6800.0,6600.0,6600.0,21490],["2020-02-05",6800.0,6800.0,6800.0,6800.0,2010],["2020-02-06",6700.0,6700.0,6370.0,6500.0,85370],["2020-02-07",6500.0,6840.0,6350.0,6700.0,100480],["2020-02-10",6600.0,6600.0,6360.0,6360.0,8510],["2020-02-11",6690.0,6690.0,6250.0,6630.0,70],["2020-02-12",6630.0,6630.0,6300.0,6570.0,3830],["2020-02-13",6570.0,6570.0,6140.0,6150.0,40100],["2020-02-14",6150.0,6160.0,5850.0,6000.0,43210],["2020-02-17",6000.0,6390.0,5900.0,6290.0,29330],["2020-02-18",6290.0,6390.0,6010.0,6300.0,750],["2020-02-19",6350.0,6350.0,5900.0,6250.0,17960],["2020-02-20",6250.0,6250.0,5940.0,6240.0,20120],["2020-02-21",6240.0,6240.0,6000.0,6070.0,18740],["2020-02-24",6000.0,6200.0,5850.0,5900.0,21930],["2020-02-25",5900.0,6000.0,5700.0,5900.0,39740],["2020-02-26",5980.0,5980.0,5900.0,5900.0,5450],["2020-02-27",5900.0,6000.0,5600.0,6000.0,1190],["2020-02-28",6000.0,6020.0,5580.0,5960.0,10020],["2020-03-02",6000.0,6000.0,5600.0,5620.0,40920],["2020-03-03",5620.0,5990.0,5620.0,5750.0,32460],["2020-03-04",5800.0,5950.0,5750.0,5950.0,1700],["2020-03-05",6080.0,6080.0,5700.0,5700.0,16750],["2020-03-06",5750.0,5870.0,5500.0,5720.0,41780],["2020-03-09",5530.0,5580.0,5320.0,5320.0,15040],["2020-03-10",5000.0,5690.0,4960.0,5690.0,189750],["2020-03-11",5690.0,5690.0,5300.0,5300.0,18160],["2020-03-12",5300.0,5300.0,4940.0,5290.0,21080],["2020-03-13",4920.0,5450.0,4920.0,4920.0,126950],["2020-03-16",4950.0,5200.0,4600.0,4600.0,20590],["2020-03-17",4400.0,4740.0,4400.0,4660.0,172360],["2020-03-18",4400.0,4890.0,4400.0,4630.0,14550],["2020-03-19",4600.0,4890.0,4350.0,4730.0,18860],["2020-03-20",4780.0,4780.0,4730.0,4740.0,220],["2020-03-23",4740.0,4740.0,4410.0,4660.0,31040],["2020-03-24",4660.0,4660.0,4340.0,4500.0,188960],["2020-03-25",4400.0,4650.0,4400.0,4640.0,47590],["2020-03-26",4600.0,4600.0,4360.0,4600.0,17450],["2020-03-27",4540.0,4590.0,4300.0,4300.0,5740],["2020-03-30",4020.0,4390.0,4010.0,4190.0,11970],["2020-03-31",4190.0,4190.0,3900.0,3900.0,17270],["2020-04-01",4090.0,4090.0,4000.0,4090.0,36090],["2020-04-03",4190.0,4190.0,4000.0,4140.0,9720],["2020-04-06",4140.0,4350.0,4000.0,4170.0,16910],["2020-04-07",4170.0,4170.0,4000.0,4000.0,22140],["2020-04-08",4100.0,4180.0,3900.0,4100.0,36820],["2020-04-09",4070.0,4200.0,4060.0,4190.0,61000],["2020-04-10",4190.0,4480.0,4030.0,4480.0,105750],["2020-04-13",4790.0,4790.0,4790.0,4790.0,38320],["2020-04-14",5120.0,5120.0,5000.0,5100.0,130020],["2020-04-15",4900.0,5120.0,4880.0,5090.0,29770],["2020-04-16",4870.0,5090.0,4870.0,5080.0,41830],["2020-04-17",5080.0,5120.0,4730.0,5120.0,96910],["2020-04-20",5100.0,5150.0,5030.0,5030.0,35810],["2020-04-21",5010.0,5010.0,4700.0,5010.0,40660],["2020-04-22",5000.0,5000.0,4700.0,4730.0,21190],["2020-04-23",4950.0,4950.0,4530.0,4530.0,73720],["2020-04-24",4530.0,4840.0,4530.0,4840.0,45450],["2020-04-27",5000.0,5120.0,4850.0,5120.0,33280],["2020-04-28",4800.0,5120.0,4800.0,4800.0,6060],["2020-04-29",4800.0,5020.0,4620.0,5020.0,46070],["2020-05-04",4700.0,5020.0,4670.0,5020.0,44570],["2020-05-05",4750.0,5000.0,4670.0,4670.0,47060],["2020-05-06",4900.0,4900.0,4450.0,4890.0,41310],["2020-05-07",4880.0,4880.0,4600.0,4630.0,13260],["2020-05-08",4790.0,4800.0,4420.0,4450.0,43990],["2020-05-11",4500.0,4500.0,4360.0,4470.0,80920],["2020-05-12",4400.0,4680.0,4380.0,4640.0,15030],["2020-05-13",4460.0,4650.0,4370.0,4640.0,40960],["2020-05-14",4600.0,4700.0,4600.0,4640.0,71370],["2020-05-15",4640.0,4880.0,4640.0,4800.0,50720],["2020-05-18",4700.0,4830.0,4700.0,4810.0,19670],["2020-05-19",4900.0,4960.0,4800.0,4880.0,198970],["2020-05-20",4880.0,4880.0,4650.0,4800.0,27230],["2020-05-21",4760.0,4850.0,4660.0,4840.0,22100],["2020-05-22",4890.0,4890.0,4660.0,4840.0,46390],["2020-05-25",4840.0,4840.0,4790.0,4790.0,21670],["2020-05-26",4790.0,4790.0,4700.0,4710.0,71250],["2020-05-27",4700.0,4790.0,4700.0,4780.0,70400],["2020-05-28",4950.0,4950.0,4720.0,4730.0,17310],["2020-05-29",4460.0,4790.0,4460.0,4790.0,122230],["2020-06-01",4790.0,4880.0,4700.0,4810.0,30230],["2020-06-02",4890.0,4890.0,4750.0,4800.0,74130],["2020-06-03",4800.0,4800.0,4670.0,4670.0,119690],["2020-06-04",4880.0,4880.0,4710.0,4790.0,48120],["2020-06-05",4790.0,4810.0,4770.0,4800.0,482520],["2020-06-08",4820.0,5130.0,4820.0,5130.0,953950],["2020-06-09",5480.0,5480.0,5450.0,5480.0,191700],["2020-06-10",5860.0,5860.0,5620.0,5860.0,541910],["2020-06-11",5700.0,6150.0,5500.0,5500.0,776520],["2020-06-12",5150.0,5500.0,5150.0,5430.0,174670],["2020-06-15",5680.0,5680.0,5140.0,5140.0,240560],["2020-06-16",5200.0,5200.0,5020.0,5140.0,269320],["2020-06-17",5100.0,5300.0,5100.0,5200.0,80150],["2020-06-18",5210.0,5560.0,5210.0,5560.0,174210],["2020-06-19",5790.0,5940.0,5780.0,5940.0,560230],["2020-06-22",5940.0,6070.0,5810.0,5940.0,259790],["2020-06-23",5810.0,6000.0,5790.0,5970.0,222760],["2020-06-24",5980.0,5980.0,5560.0,5860.0,177180],["2020-06-25",5510.0,5780.0,5510.0,5780.0,134270],["2020-06-26",5780.0,5780.0,5550.0,5550.0,41880],["2020-06-29",5690.0,5690.0,5180.0,5190.0,90120],["2020-06-30",5190.0,5300.0,5140.0,5190.0,124600],["2020-07-01",5200.0,5500.0,5110.0,5500.0,49110],["2020-07-02",5500.0,5500.0,5220.0,5340.0,19600],["2020-07-03",5340.0,5340.0,5180.0,5300.0,39930],["2020-07-06",5210.0,5480.0,5200.0,5250.0,56880],["2020-07-07",5250.0,5390.0,5250.0,5270.0,96700],["2020-07-08",5290.0,5290.0,5200.0,5210.0,55710],["2020-07-09",5210.0,5500.0,5210.0,5460.0,123330],["2020-07-10",5460.0,5460.0,5260.0,5270.0,66700],["2020-07-13",5240.0,5400.0,5240.0,5250.0,80000],["2020-07-14",5250.0,5280.0,5210.0,5260.0,24800],["2020-07-15",5260.0,5320.0,5260.0,5320.0,42410],["2020-07-16",5320.0,5320.0,5210.0,5320.0,31670],["2020-07-17",5320.0,5390.0,5200.0,5300.0,43460],["2020-07-20",5230.0,5250.0,5140.0,5170.0,112400],["2020-07-21",5300.0,5300.0,5170.0,5210.0,67010],["2020-07-22",5280.0,5280.0,5170.0,5180.0,20090],["2020-07-23",5230.0,5230.0,5180.0,5180.0,16320],["2020-07-24",5180.0,5350.0,4820.0,4820.0,141150],["2020-07-27",4530.0,4580.0,4490.0,4550.0,159440],["2020-07-28",4550.0,4800.0,4520.0,4700.0,19320],["2020-07-29",4700.0,4700.0,4380.0,4380.0,111300],["2020-07-30",4380.0,4580.0,4380.0,4580.0,46520],["2020-07-31",4360.0,4600.0,4340.0,4600.0,16850],["2020-08-03",4400.0,4680.0,4400.0,4630.0,7090],["2020-08-04",4600.0,4750.0,4600.0,4690.0,11390],["2020-08-05",4600.0,4610.0,4570.0,4610.0,12190],["2020-08-06",4610.0,4630.0,4500.0,4630.0,11080],["2020-08-07",4520.0,4620.0,4510.0,4620.0,3000],["2020-08-10",4600.0,4690.0,4560.0,4680.0,16550],["2020-08-11",4700.0,4750.0,4550.0,4750.0,127700],["2020-08-12",4790.0,4800.0,4620.0,4770.0,18180],["2020-08-13",4700.0,4890.0,4600.0,4850.0,18500],["2020-08-14",4850.0,4850.0,4630.0,4630.0,32600],["2020-08-17",4700.0,4740.0,4700.0,4700.0,8650],["2020-08-18",4720.0,4720.0,4700.0,4720.0,21490],["2020-08-19",4700.0,4730.0,4700.0,4720.0,17660],["2020-08-20",4780.0,4780.0,4710.0,4720.0,26380],["2020-08-21",4720.0,4720.0,4600.0,4720.0,70590],["2020-08-24",4730.0,4830.0,4730.0,4800.0,15460],["2020-08-25",4800.0,4800.0,4700.0,4790.0,12210],["2020-08-26",4790.0,4800.0,4700.0,4780.0,33040],["2020-08-27",4790.0,4850.0,4760.0,4810.0,37310],["2020-08-28",4800.0,4990.0,4800.0,4980.0,71080],["2020-08-31",4980.0,5200.0,4950.0,5100.0,77230],["2020-09-01",5100.0,5100.0,5000.0,5100.0,4030],["2020-09-03",5000.0,5090.0,4800.0,4850.0,40600],["2020-09-04",4800.0,4850.0,4700.0,4850.0,72740],["2020-09-07",4850.0,5000.0,4760.0,4770.0,67090],["2020-09-08",4830.0,4830.0,4610.0,4710.0,51520],["2020-09-09",4700.0,4700.0,4680.0,4700.0,15890],["2020-09-10",4750.0,4790.0,4710.0,4760.0,17680],["2020-09-11",4680.0,4720.0,4680.0,4710.0,52720],["2020-09-14",4710.0,4780.0,4680.0,4720.0,76350],["2020-09-15",4800.0,4900.0,4750.0,4870.0,118120],["2020-09-16",4930.0,4930.0,4750.0,4890.0,967140],["2020-09-17",4800.0,4880.0,4750.0,4750.0,78700],["2020-09-18",4750.0,4800.0,4750.0,4790.0,57740],["2020-09-21",4800.0,4840.0,4750.0,4760.0,119840],["2020-09-22",4750.0,4790.0,4700.0,4740.0,54370],["2020-09-23",4740.0,4780.0,4740.0,4750.0,37860],["2020-09-24",4750.0,4750.0,4710.0,4750.0,31670],["2020-09-25",4720.0,4730.0,4710.0,4710.0,42210],["2020-09-28",4710.0,4750.0,4710.0,4750.0,34280],["2020-09-29",4750.0,4770.0,4720.0,4760.0,65630],["2020-09-30",4760.0,4790.0,4750.0,4770.0,22920],["2020-10-01",4770.0,4780.0,4760.0,4760.0,40350],["2020-10-02",4760.0,4860.0,4610.0,4700.0,95640],["2020-10-05",4820.0,4820.0,4700.0,4780.0,18030],["2020-10-06",4780.0,4790.0,4710.0,4720.0,53220],["2020-10-07",4700.0,4790.0,4700.0,4780.0,20870],["2020-10-08",4790.0,4790.0,4710.0,4760.0,41760],["2020-10-09",4720.0,4750.0,4700.0,4750.0,64580],["2020-10-12",4750.0,4750.0,4620.0,4710.0,47090],["2020-10-13",4700.0,4720.0,4660.0,4700.0,8060],["2020-10-14",4670.0,4740.0,4660.0,4660.0,20170],["2020-10-15",4660.0,4660.0,4620.0,4620.0,54900],["2020-10-16",4620.0,4660.0,4550.0,4590.0,24110],["2020-10-19",4500.0,4690.0,4500.0,4660.0,11020],["2020-10-20",4660.0,4660.0,4540.0,4540.0,13430],["2020-10-21",4550.0,4750.0,4550.0,4680.0,218860],["2020-10-22",4650.0,4680.0,4630.0,4680.0,6230],["2020-10-23",4680.0,4680.0,4600.0,4660.0,22570],["2020-10-26",4700.0,4700.0,4510.0,4550.0,34330],["2020-10-27",4640.0,4650.0,4530.0,4550.0,16670],["2020-10-28",4560.0,4560.0,4450.0,4450.0,19320],["2020-10-29",4400.0,4500.0,4400.0,4490.0,11580],["2020-10-30",4400.0,4600.0,4400.0,4490.0,12910],["2020-11-02",4440.0,4490.0,4440.0,4480.0,2250],["2020-11-03",4590.0,4590.0,4450.0,4450.0,23940],["2020-11-04",4590.0,4590.0,4450.0,4500.0,11140],["2020-11-05",4500.0,4500.0,4410.0,4410.0,29470],["2020-11-06",4410.0,4440.0,4390.0,4440.0,17240],["2020-11-09",4400.0,4450.0,4370.0,4380.0,75440],["2020-11-10",4590.0,4590.0,4350.0,4390.0,4090],["2020-11-11",4410.0,4440.0,4360.0,4400.0,140800],["2020-11-12",4370.0,4400.0,4320.0,4350.0,40620],["2020-11-13",4340.0,4350.0,4310.0,4340.0,10160],["2020-11-16",4340.0,4350.0,4320.0,4320.0,26070],["2020-11-17",4270.0,4370.0,4270.0,4270.0,12200],["2020-11-18",4310.0,4310.0,4200.0,4200.0,72910],["2020-11-19",4220.0,4220.0,4180.0,4190.0,38770],["2020-11-20",4190.0,4330.0,4180.0,4320.0,40040],["2020-11-23",4400.0,4400.0,4270.0,4270.0,15590],["2020-11-24",4300.0,4300.0,4240.0,4260.0,4570],["2020-11-25",4260.0,4290.0,4240.0,4240.0,17870],["2020-11-26",4300.0,4530.0,4280.0,4530.0,45110],["2020-11-27",4840.0,4840.0,4840.0,4840.0,70510],["2020-11-30",5170.0,5170.0,5170.0,5170.0,112740],["2020-12-01",5180.0,5450.0,5000.0,5350.0,524970],["2020-12-02",5430.0,5430.0,5100.0,5190.0,90890],["2020-12-03",4920.0,5210.0,4920.0,5190.0,135890],["2020-12-04",5190.0,5190.0,4960.0,4970.0,101920],["2020-12-07",4960.0,5120.0,4960.0,5000.0,59610],["2020-12-08",5000.0,5000.0,4830.0,4950.0,47390],["2020-12-09",4950.0,4980.0,4860.0,4970.0,61390],["2020-12-10",4900.0,4940.0,4840.0,4840.0,95850],["2020-12-11",4780.0,4830.0,4750.0,4760.0,39020],["2020-12-14",4760.0,4970.0,4760.0,4970.0,57000],["2020-12-15",4970.0,5000.0,4870.0,4890.0,20840],["2020-12-16",4890.0,4910.0,4820.0,4900.0,12380],["2020-12-17",4940.0,4940.0,4860.0,4900.0,33890],["2020-12-18",4900.0,5240.0,4870.0,5000.0,102660],["2020-12-21",5000.0,5170.0,5000.0,5100.0,86290],["2020-12-22",5100.0,5250.0,5100.0,5200.0,1095574],["2020-12-23",5300.0,5560.0,5200.0,5490.0,1802454],["2020-12-24",5490.0,5640.0,5400.0,5530.0,157450],["2020-12-25",5500.0,5910.0,5400.0,5910.0,6201870],["2020-12-28",5910.0,6320.0,5750.0,6320.0,308540],["2020-12-29",6680.0,6740.0,6500.0,6700.0,239120],["2020-12-30",6650.0,7000.0,6500.0,7000.0,382780],["2020-12-31",6600.0,6750.0,6510.0,6510.0,340700],["2021-01-04",6060.0,6290.0,6060.0,6060.0,442000],["2021-01-05",6000.0,6280.0,5750.0,6280.0,101600],["2021-01-06",6280.0,6280.0,6100.0,6270.0,53700],["2021-01-07",6000.0,6150.0,5850.0,6000.0,123400],["2021-01-08",5970.0,6200.0,5970.0,6150.0,171800],["2021-01-11",6190.0,6200.0,6000.0,6200.0,77300],["2021-01-12",6200.0,6220.0,6010.0,6180.0,59200],["2021-01-13",6150.0,6300.0,6050.0,6280.0,237200],["2021-01-14",6150.0,6650.0,6150.0,6400.0,301600],["2021-01-15",6680.0,6680.0,6400.0,6420.0,169100],["2021-01-18",6420.0,6500.0,6320.0,6430.0,102900],["2021-01-19",6110.0,6400.0,5980.0,5980.0,124200],["2021-01-20",5580.0,5720.0,5570.0,5720.0,158200],["2021-01-21",5720.0,6080.0,5710.0,6040.0,78400],["2021-01-22",6020.0,6030.0,5860.0,5940.0,76700],["2021-01-25",5910.0,6180.0,5800.0,6000.0,110800],["2021-01-26",6160.0,6160.0,5850.0,5850.0,68500],["2021-01-27",6080.0,6080.0,5560.0,5800.0,73000],["2021-01-28",5430.0,5440.0,5400.0,5400.0,68800],["2021-01-29",5040.0,5760.0,5040.0,5400.0,50500],["2021-02-01",5120.0,5360.0,5030.0,5030.0,113300],["2021-02-02",5350.0,5350.0,5000.0,5240.0,49000],["2021-02-03",5600.0,5600.0,5600.0,5600.0,67500],["2021-02-04",5990.0,5990.0,5700.0,5930.0,112500],["2021-02-05",5930.0,6000.0,5850.0,5970.0,34000],["2021-02-08",6000.0,6000.0,5560.0,5600.0,142800],["2021-02-09",5300.0,5880.0,5240.0,5860.0,36300],["2021-02-17",5590.0,5980.0,5590.0,5970.0,25100],["2021-02-18",5970.0,5970.0,5770.0,5900.0,43500],["2021-02-19",5830.0,5880.0,5770.0,5800.0,66200],["2021-02-22",5800.0,5960.0,5770.0,5770.0,59900],["2021-02-23",5770.0,5850.0,5770.0,5850.0,8600],["2021-02-24",5850.0,5900.0,5760.0,5780.0,40300],["2021-02-25",5790.0,5900.0,5790.0,5840.0,17000],["2021-02-26",5650.0,5860.0,5650.0,5840.0,15600],["2021-03-01",5840.0,5840.0,5800.0,5820.0,32000],["2021-03-02",5850.0,6090.0,5850.0,5930.0,47900],["2021-03-03",5900.0,6330.0,5900.0,6210.0,150700],["2021-03-04",6300.0,6350.0,5950.0,6000.0,143900],["2021-03-05",6170.0,6300.0,5850.0,6290.0,68500],["2021-03-08",6260.0,6300.0,6200.0,6290.0,129600],["2021-03-09",6020.0,6280.0,6020.0,6200.0,92700],["2021-03-10",6200.0,6220.0,6150.0,6210.0,58500],["2021-03-11",6200.0,6310.0,6200.0,6280.0,71200],["2021-03-12",6280.0,6350.0,6100.0,6300.0,159100],["2021-03-15",6350.0,6600.0,6260.0,6560.0,314300],["2021-03-16",6610.0,6850.0,6600.0,6650.0,231100],["2021-03-17",6650.0,6750.0,6460.0,6600.0,53000],["2021-03-18",6600.0,6730.0,6140.0,6620.0,225800],["2021-03-19",6620.0,6720.0,6550.0,6650.0,76200],["2021-03-22",6660.0,6900.0,6630.0,6800.0,218700],["2021-03-23",6800.0,6800.0,6400.0,6500.0,165100],["2021-03-24",6500.0,6800.0,6350.0,6600.0,102700],["2021-03-25",6480.0,6610.0,6400.0,6600.0,120200],["2021-03-26",6600.0,6600.0,6250.0,6400.0,63500],["2021-03-29",6400.0,6650.0,6280.0,6580.0,60000],["2021-03-30",6580.0,6600.0,6350.0,6580.0,104600],["2021-03-31",6690.0,6690.0,6500.0,6580.0,86800],["2021-04-01",6510.0,6600.0,6400.0,6600.0,89200],["2021-04-02",6550.0,6630.0,6500.0,6520.0,107400],["2021-04-05",6580.0,6970.0,6580.0,6970.0,632400],["2021-04-06",7420.0,7450.0,7200.0,7450.0,415900],["2021-04-07",7800.0,7800.0,7470.0,7790.0,154800],["2021-04-08",7500.0,7500.0,7250.0,7250.0,356800],["2021-04-09",6970.0,7490.0,6970.0,7490.0,174400],["2021-04-12",7250.0,7460.0,7200.0,7460.0,292300],["2021-04-13",7500.0,7550.0,7180.0,7300.0,172900],["2021-04-14",7300.0,7300.0,7100.0,7260.0,136700],["2021-04-15",7260.0,7260.0,6850.0,6910.0,263500],["2021-04-16",7000.0,7000.0,6440.0,6800.0,247100],["2021-04-19",6680.0,6750.0,6500.0,6700.0,72400],["2021-04-20",6700.0,6870.0,6600.0,6700.0,96500],["2021-04-22",6700.0,6700.0,6500.0,6500.0,42000],["2021-04-23",6500.0,6700.0,6300.0,6700.0,62600],["2021-04-26",6450.0,6690.0,6240.0,6240.0,50600],["2021-04-27",6000.0,6260.0,6000.0,6200.0,41200],["2021-04-28",6100.0,6500.0,6000.0,6420.0,55600],["2021-04-29",6450.0,6600.0,6400.0,6500.0,26500],["2021-05-04",6400.0,6400.0,6200.0,6390.0,34900],["2021-05-05",6530.0,6530.0,6250.0,6400.0,11600],["2021-05-06",6170.0,6350.0,6170.0,6240.0,43200],["2021-05-07",6240.0,6240.0,5810.0,6000.0,81300],["2021-05-10",6000.0,6240.0,5850.0,6060.0,58100],["2021-05-11",6060.0,6200.0,6060.0,6160.0,35500],["2021-05-12",6160.0,6200.0,6100.0,6200.0,45400],["2021-05-13",6200.0,6250.0,6000.0,6200.0,54600],["2021-05-14",6030.0,6200.0,6030.0,6060.0,36900],["2021-05-17",6030.0,6370.0,6030.0,6370.0,54700],["2021-05-18",6370.0,6370.0,6150.0,6200.0,27300],["2021-05-19",6030.0,6200.0,6030.0,6160.0,14000],["2021-05-20",6150.0,6180.0,6100.0,6160.0,29700],["2021-05-21",6050.0,6270.0,6050.0,6180.0,40400],["2021-05-24",6180.0,6200.0,6110.0,6200.0,16700],["2021-05-25",6200.0,6210.0,6000.0,6020.0,32300],["2021-05-26",5930.0,6110.0,5920.0,6100.0,36000],["2021-05-27",6010.0,6020.0,6000.0,6000.0,18300],["2021-05-28",6000.0,6100.0,6000.0,6000.0,23500],["2021-05-31",6000.0,6100.0,5950.0,6000.0,44700],["2021-06-01",6000.0,6000.0,5990.0,6000.0,16200],["2021-06-02",5680.0,6050.0,5680.0,6040.0,9500],["2021-06-03",6040.0,6300.0,6000.0,6300.0,89600],["2021-06-04",6300.0,6300.0,6200.0,6250.0,27200],["2021-06-07",6140.0,6140.0,5990.0,6030.0,15300],["2021-06-08",6160.0,6160.0,6030.0,6030.0,15000],["2021-06-09",6040.0,6160.0,6030.0,6100.0,35200],["2021-06-10",6000.0,6100.0,5970.0,6080.0,66500],["2021-06-11",6080.0,6200.0,6080.0,6150.0,15900],["2021-06-14",6150.0,6150.0,6010.0,6140.0,49500],["2021-06-15",6140.0,6180.0,6000.0,6170.0,103300],["2021-06-16",6110.0,6170.0,6000.0,6010.0,35100],["2021-06-17",6030.0,6250.0,6030.0,6200.0,52800],["2021-06-18",6100.0,6390.0,6100.0,6340.0,72100],["2021-06-21",6300.0,6700.0,6300.0,6530.0,137300],["2021-06-22",6530.0,6780.0,6500.0,6550.0,115500],["2021-06-23",6500.0,7000.0,6500.0,7000.0,436800],["2021-06-24",7390.0,7400.0,6950.0,7000.0,258300],["2021-06-25",6630.0,7000.0,6630.0,6800.0,1112300],["2021-06-28",6450.0,6790.0,6330.0,6330.0,303000],["2021-06-29",6200.0,6770.0,6200.0,6600.0,206400],["2021-06-30",6950.0,6950.0,6610.0,6810.0,46300],["2021-07-01",6750.0,6750.0,6500.0,6600.0,41200],["2021-07-02",6460.0,6700.0,6400.0,6410.0,41200],["2021-07-05",6410.0,6490.0,6300.0,6470.0,49900],["2021-07-06",6210.0,6610.0,6210.0,6330.0,57700],["2021-07-07",6350.0,6390.0,6100.0,6380.0,59300],["2021-07-08",6470.0,6470.0,6300.0,6390.0,73300],["2021-07-09",6300.0,6350.0,6010.0,6290.0,43900],["2021-07-12",6240.0,6240.0,5850.0,5910.0,53800],["2021-07-13",5910.0,6090.0,5510.0,6070.0,12800],["2021-07-14",6460.0,6460.0,6190.0,6190.0,500],["2021-07-15",6370.0,6370.0,5850.0,6200.0,37100],["2021-07-16",6050.0,6170.0,6000.0,6160.0,23000],["2021-07-19",6040.0,6070.0,5800.0,5850.0,30600],["2021-07-20",5980.0,5980.0,5560.0,5950.0,5300],["2021-07-21",6100.0,6100.0,5800.0,5950.0,27700],["2021-07-22",5990.0,6180.0,5800.0,6180.0,42800],["2021-07-23",6010.0,6300.0,5870.0,6070.0,62900],["2021-07-26",5810.0,6130.0,5810.0,6130.0,5900],["2021-07-27",6000.0,6110.0,5980.0,6110.0,24900],["2021-07-28",6000.0,6100.0,5980.0,6090.0,10800],["2021-07-29",6170.0,6170.0,6000.0,6100.0,14900],["2021-07-30",5970.0,6100.0,5900.0,6100.0,19400],["2021-08-02",6090.0,6090.0,5810.0,6020.0,28100],["2021-08-03",6150.0,6150.0,5860.0,5950.0,9300],["2021-08-04",6000.0,6000.0,5900.0,5930.0,42000],["2021-08-05",5940.0,6190.0,5930.0,6190.0,92300],["2021-08-06",6150.0,6280.0,6150.0,6150.0,22300],["2021-08-09",6150.0,6150.0,6010.0,6030.0,34400],["2021-08-10",6030.0,6090.0,6000.0,6090.0,32200],["2021-08-11",6160.0,6160.0,6050.0,6100.0,18900],["2021-08-12",6050.0,6150.0,6030.0,6100.0,97300],["2021-08-13",6060.0,6100.0,6020.0,6080.0,26700],["2021-08-16",6090.0,6160.0,6080.0,6150.0,53700],["2021-08-17",6290.0,6380.0,6200.0,6270.0,56600],["2021-08-18",6270.0,6310.0,6230.0,6280.0,98800],["2021-08-19",6250.0,6370.0,6250.0,6330.0,85300],["2021-08-20",6360.0,6770.0,6340.0,6770.0,328000],["2021-08-23",6770.0,7240.0,6770.0,7100.0,415500],["2021-08-24",7180.0,7190.0,6620.0,6670.0,98500],["2021-08-25",6660.0,6660.0,6240.0,6270.0,105200],["2021-08-26",6280.0,6470.0,6160.0,6270.0,116600],["2021-08-27",6100.0,6390.0,6010.0,6390.0,109000],["2021-08-30",6350.0,6560.0,6200.0,6500.0,165500],["2021-08-31",6410.0,6650.0,6400.0,6460.0,98300],["2021-09-01",6500.0,6550.0,6310.0,6500.0,87500],["2021-09-06",6640.0,6950.0,6500.0,6950.0,195100],["2021-09-07",7000.0,7000.0,6500.0,6700.0,123000],["2021-09-08",6650.0,6650.0,6450.0,6640.0,80200],["2021-09-09",6430.0,6630.0,6380.0,6470.0,61300],["2021-09-10",6480.0,6920.0,6480.0,6920.0,460700],["2021-09-13",7100.0,7390.0,6940.0,7010.0,366900],["2021-09-14",6990.0,7200.0,6810.0,7180.0,200800],["2021-09-15",7150.0,7200.0,7000.0,7100.0,214800],["2021-09-16",7090.0,7280.0,7080.0,7230.0,222400],["2021-09-17",7240.0,7730.0,7240.0,7730.0,310700],["2021-09-20",8010.0,8260.0,7730.0,7800.0,1054800],["2021-09-21",7770.0,7790.0,7300.0,7790.0,352300],["2021-09-22",7700.0,8330.0,7520.0,8330.0,482900],["2021-09-23",8550.0,8550.0,7760.0,7760.0,499800],["2021-09-24",7600.0,7730.0,7400.0,7700.0,264300],["2021-09-27",7700.0,7700.0,7170.0,7170.0,441100],["2021-09-28",7030.0,7350.0,6900.0,7340.0,223200],["2021-09-29",7540.0,7540.0,7100.0,7470.0,119800],["2021-09-30",7320.0,7490.0,7320.0,7490.0,108100],["2021-10-01",7250.0,7490.0,7250.0,7340.0,43200],["2021-10-04",7340.0,7340.0,7150.0,7200.0,129500],["2021-10-05",7200.0,7200.0,6900.0,7080.0,206800],["2021-10-06",7100.0,7300.0,7100.0,7300.0,103500],["2021-10-07",7530.0,7530.0,7190.0,7360.0,78000],["2021-10-08",7360.0,7360.0,7200.0,7270.0,83800],["2021-10-11",7270.0,7270.0,7170.0,7210.0,111200],["2021-10-12",7210.0,7300.0,7210.0,7290.0,85200],["2021-10-13",7290.0,7470.0,7270.0,7470.0,127000],["2021-10-14",7490.0,7750.0,7470.0,7600.0,186700],["2021-10-15",7600.0,7740.0,7500.0,7500.0,211700],["2021-10-18",7560.0,7630.0,7500.0,7550.0,162600],["2021-10-19",7550.0,8000.0,7500.0,7750.0,261100],["2021-10-20",7990.0,8200.0,7750.0,8030.0,765300],["2021-10-21",8010.0,8590.0,8010.0,8590.0,1056900],["2021-10-22",8690.0,9190.0,8690.0,8850.0,811800],["2021-10-25",8980.0,9150.0,8510.0,8850.0,507500],["2021-10-26",8600.0,8800.0,8400.0,8600.0,527700],["2021-10-27",8560.0,9200.0,8550.0,9200.0,1306800],["2021-10-28",9400.0,9770.0,9400.0,9600.0,597000],["2021-10-29",9750.0,9750.0,9350.0,9550.0,558500],["2021-11-01",9330.0,9480.0,8890.0,9230.0,1234100],["2021-11-02",9320.0,9750.0,9320.0,9550.0,721300],["2021-11-03",9550.0,9600.0,8890.0,8890.0,1000100],["2021-11-04",8560.0,8890.0,8400.0,8600.0,552100],["2021-11-05",8870.0,8870.0,8410.0,8710.0,584500],["2021-11-08",8900.0,9150.0,8710.0,9050.0,507700],["2021-11-09",9250.0,9250.0,8860.0,8860.0,417700],["2021-11-10",8860.0,9300.0,8700.0,9270.0,711200],["2021-11-11",9300.0,9850.0,9270.0,9690.0,865600],["2021-11-12",9560.0,10350.0,9560.0,10350.0,2628900],["2021-11-15",10900.0,11050.0,10800.0,11050.0,1474300],["2021-11-16",11450.0,11800.0,11000.0,11800.0,2494000],["2021-11-17",11950.0,12500.0,11400.0,11750.0,1483500],["2021-11-18",11750.0,12400.0,11750.0,12150.0,1194600],["2021-11-19",12400.0,12400.0,11300.0,11300.0,1614200],["2021-11-22",11300.0,11350.0,10550.0,10550.0,1509600],["2021-11-23",10000.0,11250.0,9900.0,11250.0,1148400],["2021-11-24",11850.0,11850.0,10950.0,11000.0,516300],["2021-11-25",10600.0,11350.0,10600.0,11100.0,889500],["2021-11-26",10950.0,11100.0,10600.0,10800.0,677500],["2021-11-29",10200.0,11550.0,10200.0,11550.0,1241400],["2021-11-30",12100.0,12100.0,11350.0,11500.0,1165500],["2021-12-01",11450.0,12100.0,11400.0,11600.0,1235100],["2021-12-02",11500.0,12000.0,11400.0,11750.0,1003400],["2021-12-03",11800.0,11800.0,11000.0,11150.0,644200],["2021-12-06",11150.0,11150.0,10400.0,10400.0,946700],["2021-12-07",10450.0,10700.0,9680.0,10600.0,1300000],["2021-12-08",10600.0,10600.0,10200.0,10600.0,414600],["2021-12-09",10100.0,11000.0,10100.0,10750.0,386500],["2021-12-10",10750.0,10850.0,10300.0,10500.0,791400],["2021-12-13",10750.0,11200.0,10500.0,11200.0,1228000],["2021-12-14",11400.0,11500.0,10800.0,11100.0,560400],["2021-12-15",11100.0,11100.0,10650.0,10700.0,398900],["2021-12-16",10600.0,11000.0,10450.0,10850.0,854400],["2021-12-17",11600.0,11600.0,11550.0,11600.0,1115200],["2021-12-20",12400.0,12400.0,11600.0,12400.0,2245200],["2021-12-21",13250.0,13250.0,13250.0,13250.0,715300],["2021-12-22",14150.0,14150.0,14150.0,14150.0,323500],["2021-12-23",15100.0,15100.0,13200.0,14900.0,5577000],["2021-12-24",14500.0,15000.0,13900.0,13900.0,2844130],["2021-12-27",13350.0,14500.0,12950.0,14450.0,972400],["2021-12-28",14300.0,15050.0,13500.0,14350.0,1480100],["2021-12-29",14350.0,14800.0,13800.0,14200.0,942000],["2021-12-30",14000.0,14200.0,13500.0,13500.0,799100],["2021-12-31",13500.0,13900.0,13000.0,13000.0,711500],["2022-01-04",13200.0,13900.0,13200.0,13900.0,257500],["2022-01-05",14800.0,14850.0,14000.0,14100.0,1400300],["2022-01-06",14100.0,14850.0,13500.0,14500.0,1370200],["2022-01-07",14600.0,15500.0,14000.0,15150.0,1715600],["2022-01-10",15650.0,15650.0,14600.0,14800.0,1501300],["2022-01-11",14350.0,15000.0,14000.0,14400.0,943100],["2022-01-12",13500.0,14000.0,13400.0,13400.0,1440200],["2022-01-13",12900.0,13500.0,12500.0,12500.0,543700],["2022-01-14",11650.0,12450.0,11650.0,11900.0,998700],["2022-01-17",11900.0,12000.0,11100.0,11100.0,490000],["2022-01-18",10350.0,10400.0,10350.0,10350.0,229300],["2022-01-19",9630.0,10000.0,9630.0,9800.0,530400],["2022-01-20",9700.0,10450.0,9510.0,10450.0,155300],["2022-01-21",11000.0,11150.0,10800.0,11150.0,394900],["2022-01-24",10900.0,10950.0,10400.0,10500.0,555600],["2022-01-25",10450.0,11000.0,9900.0,10650.0,257400],["2022-01-26",10700.0,10750.0,10100.0,10400.0,165500],["2022-01-27",10700.0,10700.0,9900.0,10500.0,147300],["2022-01-28",9830.0,10450.0,9770.0,10450.0,355300],["2022-02-07",10400.0,10850.0,10400.0,10600.0,188100],["2022-02-08",10550.0,10600.0,10100.0,10300.0,200200],["2022-02-09",10100.0,10600.0,10100.0,10400.0,352400],["2022-02-10",10400.0,11100.0,10400.0,11100.0,340000],["2022-02-11",11150.0,11650.0,11000.0,11200.0,266000],["2022-02-14",10500.0,11200.0,10500.0,10800.0,387100],["2022-02-15",10600.0,11000.0,10600.0,10950.0,307700],["2022-02-16",10950.0,11500.0,10950.0,11300.0,344000],["2022-02-17",11550.0,11700.0,11200.0,11600.0,465300],["2022-02-18",11400.0,11600.0,11300.0,11550.0,326500],["2022-02-21",11750.0,12100.0,11400.0,12050.0,411700],["2022-02-22",11550.0,11950.0,11300.0,11450.0,401500],["2022-02-23",11500.0,11900.0,11450.0,11800.0,425100],["2022-02-24",11900.0,11900.0,11000.0,11250.0,538300],["2022-02-25",11350.0,11600.0,11250.0,11300.0,202200],["2022-02-28",11000.0,11250.0,11000.0,11250.0,276000],["2022-03-01",11250.0,11400.0,10950.0,11400.0,277600],["2022-03-02",11500.0,11500.0,10900.0,11000.0,657100],["2022-03-03",11000.0,11200.0,10850.0,11000.0,463400],["2022-03-04",11150.0,11450.0,10850.0,11400.0,499300],["2022-03-07",11400.0,11400.0,11150.0,11300.0,346300],["2022-03-08",11250.0,11300.0,11000.0,11000.0,439600],["2022-03-09",11000.0,11100.0,10650.0,10900.0,427500],["2022-03-10",11300.0,11300.0,11000.0,11150.0,300600],["2022-03-11",11250.0,11250.0,10850.0,10900.0,304200],["2022-03-14",10800.0,10850.0,10200.0,10400.0,435400],["2022-03-15",10400.0,10800.0,10150.0,10750.0,387400],["2022-03-16",10850.0,10950.0,10600.0,10750.0,157800],["2022-03-17",10750.0,11200.0,10700.0,11100.0,557700],["2022-03-18",11200.0,11650.0,11050.0,11550.0,978900],["2022-03-21",11600.0,11900.0,11450.0,11700.0,615500],["2022-03-22",11800.0,12100.0,11650.0,11650.0,960800],["2022-03-23",11650.0,11700.0,11300.0,11450.0,595700],["2022-03-24",11450.0,11450.0,11250.0,11400.0,406700],["2022-03-25",11700.0,11700.0,11100.0,11400.0,360300],["2022-03-28",11300.0,11350.0,10700.0,10900.0,646800],["2022-03-29",10900.0,11500.0,10900.0,11350.0,420200],["2022-03-30",11300.0,11300.0,10600.0,10650.0,687800],["2022-03-31",10650.0,11000.0,10350.0,10550.0,407200],["2022-04-01",10400.0,10900.0,10300.0,10900.0,206500],["2022-04-04",10950.0,10950.0,10600.0,10850.0,194200],["2022-04-05",10800.0,10800.0,10600.0,10650.0,195000],["2022-04-06",10650.0,10650.0,10350.0,10500.0,270100],["2022-04-07",10500.0,10500.0,10250.0,10450.0,92400],["2022-04-08",10400.0,10450.0,10000.0,10000.0,191300],["2022-04-12",10000.0,10300.0,9300.0,9300.0,1397680],["2022-04-13",9340.0,9370.0,8650.0,9350.0,1267300],["2022-04-14",9800.0,9800.0,9350.0,9350.0,296300],["2022-04-15",9350.0,9350.0,9000.0,9050.0,143100],["2022-04-18",9050.0,9050.0,8420.0,8420.0,340900],["2022-04-19",7910.0,8600.0,7840.0,7840.0,211300],["2022-04-20",7610.0,7620.0,7300.0,7300.0,240200],["2022-04-21",6790.0,7200.0,6790.0,6790.0,256800],["2022-04-22",6360.0,7260.0,6360.0,6900.0,120200],["2022-04-25",6900.0,7140.0,6420.0,6420.0,361000],["2022-04-26",6100.0,6700.0,6010.0,6700.0,261900],["2022-04-27",7100.0,7100.0,6510.0,7000.0,255300],["2022-04-28",7100.0,7130.0,6980.0,7100.0,306500],["2022-04-29",7100.0,7260.0,7090.0,7250.0,159500],["2022-05-04",7340.0,7340.0,7010.0,7100.0,266700],["2022-05-05",7100.0,7250.0,6650.0,7000.0,174600],["2022-05-06",6600.0,6920.0,6600.0,6700.0,116400],["2022-05-09",6650.0,6650.0,6240.0,6240.0,383700],["2022-05-10",5840.0,6240.0,5820.0,6240.0,91400],["2022-05-11",6320.0,6550.0,6240.0,6500.0,248100],["2022-05-12",6490.0,6490.0,6050.0,6050.0,291100],["2022-05-13",6000.0,6090.0,5630.0,5630.0,174200],["2022-05-16",5640.0,6000.0,5640.0,5800.0,135100],["2022-05-17",5800.0,6140.0,5600.0,6120.0,205000],["2022-05-18",6200.0,6400.0,6020.0,6020.0,114400],["2022-05-19",5850.0,6020.0,5850.0,5920.0,122400],["2022-05-20",6100.0,6100.0,5840.0,5900.0,145500],["2022-05-23",6090.0,6100.0,5850.0,5940.0,112400],["2022-05-24",5940.0,6000.0,5810.0,6000.0,62700],["2022-05-25",6000.0,6100.0,5950.0,6090.0,138000],["2022-05-26",6100.0,6510.0,6100.0,6510.0,304700],["2022-05-27",6690.0,6960.0,6670.0,6960.0,305500],["2022-05-30",7260.0,7390.0,7000.0,7270.0,468200],["2022-05-31",7200.0,7200.0,6800.0,6990.0,286300],["2022-06-01",7000.0,7150.0,6930.0,6930.0,209500],["2022-06-02",6860.0,7040.0,6600.0,6600.0,149100],["2022-06-03",6760.0,6760.0,6610.0,6700.0,102100],["2022-06-06",6520.0,6790.0,6400.0,6490.0,134600],["2022-06-07",6490.0,6490.0,6040.0,6250.0,255200],["2022-06-08",6330.0,6600.0,6260.0,6590.0,101200],["2022-06-09",6810.0,6810.0,6470.0,6590.0,117800],["2022-06-10",6260.0,6590.0,6260.0,6340.0,136300],["2022-06-13",6020.0,6300.0,5910.0,5950.0,306200],["2022-06-14",5950.0,6090.0,5650.0,5800.0,125700],["2022-06-15",5810.0,5940.0,5400.0,5400.0,206200],["2022-06-16",5620.0,5620.0,5400.0,5430.0,81800],["2022-06-17",5080.0,5420.0,5050.0,5050.0,327100],["2022-06-20",4860.0,5150.0,4700.0,4700.0,247700],["2022-06-21",4700.0,5000.0,4390.0,5000.0,196900],["2022-06-22",5100.0,5260.0,4800.0,5190.0,102700],["2022-06-23",5240.0,5240.0,5100.0,5240.0,86500],["2022-06-24",5240.0,5240.0,5100.0,5180.0,94400],["2022-06-27",5280.0,5280.0,5000.0,5220.0,127300],["2022-06-28",5280.0,5500.0,5220.0,5400.0,211100],["2022-06-29",5400.0,5480.0,5150.0,5310.0,68200],["2022-06-30",5300.0,5450.0,5010.0,5010.0,99200],["2022-07-01",5010.0,5190.0,4920.0,5140.0,82300],["2022-07-04",5300.0,5300.0,5010.0,5050.0,85100],["2022-07-05",5070.0,5250.0,5000.0,5000.0,51500],["2022-07-06",5000.0,5090.0,4910.0,5000.0,74100],["2022-07-07",5050.0,5090.0,4900.0,4990.0,148700],["2022-07-08",5050.0,5190.0,4990.0,5070.0,98700],["2022-07-11",5100.0,5100.0,4920.0,5060.0,114600],["2022-07-12",5100.0,5250.0,4990.0,5250.0,189300],["2022-07-13",5100.0,5350.0,5100.0,5320.0,157300],["2022-07-14",5290.0,5310.0,5200.0,5300.0,85800],["2022-07-15",5420.0,5530.0,5260.0,5370.0,243200],["2022-07-18",5380.0,5650.0,5370.0,5570.0,323800],["2022-07-19",5750.0,5750.0,5390.0,5560.0,101100],["2022-07-20",5600.0,5850.0,5600.0,5790.0,245200],["2022-07-21",5750.0,5750.0,5490.0,5520.0,161000],["2022-07-22",5420.0,5520.0,5360.0,5400.0,89500],["2022-07-25",5500.0,5500.0,5350.0,5370.0,92300],["2022-07-26",5370.0,5410.0,5120.0,5120.0,124900],["2022-07-27",5130.0,5210.0,5030.0,5200.0,166400],["2022-07-28",5350.0,5560.0,5230.0,5450.0,242100],["2022-07-29",5450.0,5500.0,5300.0,5380.0,99200],["2022-08-01",5330.0,5450.0,5330.0,5380.0,135200],["2022-08-02",5350.0,5660.0,5350.0,5570.0,404100],["2022-08-03",5500.0,5690.0,5420.0,5610.0,222200],["2022-08-04",5800.0,5950.0,5670.0,5850.0,260800],["2022-08-05",5620.0,5980.0,5620.0,5970.0,367300],["2022-08-08",5970.0,6090.0,5850.0,5890.0,502000],["2022-08-09",5890.0,6300.0,5880.0,6300.0,243000],["2022-08-10",6310.0,6520.0,6200.0,6290.0,280500],["2022-08-11",6300.0,6300.0,6000.0,6080.0,323200],["2022-08-12",6030.0,6190.0,6020.0,6090.0,160100],["2022-08-15",6280.0,6300.0,6050.0,6200.0,250700],["2022-08-16",6200.0,6220.0,6170.0,6170.0,127700],["2022-08-17",6230.0,6290.0,6020.0,6150.0,194000],["2022-08-18",6150.0,6150.0,5910.0,6060.0,2490280],["2022-08-19",6070.0,6070.0,5910.0,5940.0,50900],["2022-08-22",5900.0,5950.0,5800.0,5940.0,175600],["2022-08-23",5900.0,6080.0,5900.0,6050.0,147800],["2022-08-24",6150.0,6170.0,6070.0,6080.0,79500],["2022-08-25",6090.0,6120.0,6010.0,6100.0,142700],["2022-08-26",6120.0,6340.0,6110.0,6130.0,279700],["2022-08-29",5850.0,6010.0,5850.0,6000.0,219200],["2022-08-30",6100.0,6110.0,5950.0,6040.0,143900],["2022-08-31",6040.0,6090.0,5950.0,6040.0,89200],["2022-09-05",5970.0,6100.0,5970.0,6020.0,89800],["2022-09-06",6060.0,6060.0,5990.0,6040.0,69700],["2022-09-07",6020.0,6020.0,5620.0,5620.0,137500],["2022-09-08",5980.0,5980.0,5580.0,5580.0,101600],["2022-09-09",5580.0,5880.0,5580.0,5690.0,94900],["2022-09-12",5610.0,5970.0,5610.0,5900.0,132600],["2022-09-13",5730.0,6100.0,5730.0,6050.0,160600],["2022-09-14",5740.0,6200.0,5740.0,6200.0,251400],["2022-09-15",6260.0,6260.0,6050.0,6090.0,100800],["2022-09-16",6100.0,6100.0,5830.0,5940.0,38100],["2022-09-19",6000.0,6000.0,5610.0,5800.0,165400],["2022-09-20",5920.0,5950.0,5660.0,5840.0,86600],["2022-09-21",5680.0,5840.0,5680.0,5810.0,82900],["2022-09-22",5800.0,5900.0,5710.0,5860.0,63500],["2022-09-23",5860.0,6000.0,5860.0,5930.0,118200],["2022-09-26",5900.0,5900.0,5680.0,5720.0,55100],["2022-09-27",5870.0,5870.0,5630.0,5720.0,171300],["2022-09-28",5620.0,5800.0,5620.0,5660.0,110100],["2022-09-29",5800.0,5800.0,5460.0,5500.0,70500],["2022-09-30",5500.0,5790.0,5120.0,5400.0,131500],["2022-10-03",5380.0,5380.0,5030.0,5150.0,79600],["2022-10-04",5460.0,5460.0,4990.0,5150.0,5300],["2022-10-05",5150.0,5480.0,5050.0,5220.0,107800],["2022-10-06",5380.0,5500.0,5200.0,5240.0,64600],["2022-10-07",5050.0,5240.0,4880.0,4900.0,115000],["2022-10-10",4580.0,4880.0,4560.0,4570.0,145000],["2022-10-11",4510.0,4700.0,4260.0,4260.0,132500],["2022-10-12",4000.0,4490.0,3970.0,4200.0,702800],["2022-10-13",4200.0,4220.0,4100.0,4150.0,38000],["2022-10-14",4200.0,4220.0,3920.0,4070.0,144100],["2022-10-17",4050.0,4080.0,3930.0,4040.0,51500],["2022-10-18",4160.0,4200.0,4000.0,4200.0,392700],["2022-10-19",4260.0,4260.0,4110.0,4200.0,79600],["2022-10-20",4240.0,4240.0,4040.0,4130.0,42500],["2022-10-21",4010.0,4140.0,3850.0,3900.0,205900],["2022-10-24",3980.0,3980.0,3630.0,3630.0,130100],["2022-10-25",3550.0,3730.0,3380.0,3380.0,328100],["2022-10-26",3480.0,3480.0,3150.0,3150.0,403100],["2022-10-27",3170.0,3170.0,2930.0,3160.0,769000],["2022-10-28",3240.0,3300.0,3160.0,3240.0,162100],["2022-10-31",3300.0,3400.0,3020.0,3100.0,256700],["2022-11-01",3110.0,3140.0,3040.0,3100.0,143500],["2022-11-02",3120.0,3150.0,3050.0,3100.0,50500],["2022-11-03",3050.0,3100.0,3050.0,3100.0,49000],["2022-11-04",3040.0,3100.0,2890.0,2890.0,124300],["2022-11-07",2910.0,2920.0,2690.0,2690.0,151200],["2022-11-08",2600.0,2690.0,2510.0,2660.0,117600],["2022-11-09",2740.0,2770.0,2510.0,2650.0,135900],["2022-11-10",2600.0,2640.0,2470.0,2470.0,235900],["2022-11-11",2530.0,2530.0,2300.0,2300.0,139300],["2022-11-14",2210.0,2250.0,2140.0,2140.0,272000],["2022-11-15",2100.0,2130.0,2000.0,2000.0,248900],["2022-11-16",1880.0,2140.0,1860.0,2140.0,288900],["2022-11-17",2250.0,2280.0,2230.0,2280.0,249300],["2022-11-18",2370.0,2370.0,2180.0,2360.0,130700],["2022-11-21",2370.0,2520.0,2370.0,2520.0,139000],["2022-11-22",2640.0,2690.0,2600.0,2690.0,126300],["2022-11-23",2850.0,2870.0,2520.0,2620.0,277700],["2022-11-24",2520.0,2790.0,2520.0,2700.0,66300],["2022-11-25",2840.0,2850.0,2730.0,2850.0,74100],["2022-11-28",2940.0,3040.0,2850.0,3040.0,181700],["2022-11-29",3250.0,3250.0,3080.0,3180.0,232100],["2022-11-30",3280.0,3400.0,3220.0,3400.0,230800],["2022-12-01",3580.0,3630.0,3500.0,3520.0,288200],["2022-12-02",3500.0,3670.0,3340.0,3670.0,137500],["2022-12-05",3820.0,3880.0,3650.0,3650.0,102800],["2022-12-06",3510.0,3650.0,3400.0,3400.0,194400],["2022-12-07",3170.0,3400.0,3170.0,3170.0,339600],["2022-12-08",3350.0,3350.0,3170.0,3270.0,136800],["2022-12-09",3290.0,3350.0,3130.0,3330.0,120800],["2022-12-12",3420.0,3420.0,3260.0,3300.0,136600],["2022-12-13",3160.0,3330.0,3140.0,3200.0,96600],["2022-12-14",3310.0,3330.0,3250.0,3330.0,141100],["2022-12-15",3370.0,3460.0,3330.0,3350.0,74100],["2022-12-16",3310.0,3450.0,3310.0,3400.0,112600],["2022-12-19",3400.0,3450.0,3320.0,3450.0,43200],["2022-12-20",3440.0,3460.0,3210.0,3210.0,113500],["2022-12-21",3130.0,3390.0,3040.0,3200.0,134000],["2022-12-22",3370.0,3370.0,3080.0,3170.0,38100],["2022-12-23",3190.0,3290.0,3050.0,3100.0,25000],["2022-12-26",3170.0,3170.0,2900.0,2900.0,173800],["2022-12-27",2900.0,3000.0,2800.0,2990.0,80800],["2022-12-28",3070.0,3070.0,2910.0,3070.0,8800],["2022-12-29",3070.0,3100.0,2990.0,3070.0,29300],["2022-12-30",2900.0,3100.0,2900.0,3070.0,23700],["2023-01-03",3040.0,3280.0,3000.0,3280.0,239400],["2023-01-04",3480.0,3480.0,3280.0,3300.0,124400],["2023-01-05",3300.0,3420.0,3200.0,3340.0,133300],["2023-01-06",3350.0,3570.0,3300.0,3570.0,306400],["2023-01-09",3810.0,3810.0,3630.0,3810.0,605400],["2023-01-10",4070.0,4070.0,3900.0,4070.0,901200],["2023-01-11",4200.0,4200.0,3790.0,3970.0,510100],["2023-01-12",3950.0,3960.0,3700.0,3700.0,315600],["2023-01-13",3700.0,3700.0,3510.0,3510.0,221700],["2023-01-16",3590.0,3590.0,3410.0,3590.0,142100],["2023-01-17",3500.0,3710.0,3500.0,3710.0,290600],["2023-01-18",3660.0,3820.0,3660.0,3730.0,69200],["2023-01-19",3700.0,3800.0,3600.0,3650.0,167300],["2023-01-27",3750.0,3800.0,3670.0,3780.0,162500],["2023-01-30",3780.0,3940.0,3730.0,3890.0,258300],["2023-01-31",3920.0,3920.0,3650.0,3730.0,299600],["2023-02-01",3950.0,3970.0,3500.0,3760.0,486700],["2023-02-02",3730.0,3850.0,3570.0,3740.0,235300],["2023-02-03",3750.0,3790.0,3630.0,3690.0,68800],["2023-02-06",3770.0,3770.0,3600.0,3700.0,108700],["2023-02-07",3700.0,3700.0,3500.0,3650.0,93000],["2023-02-08",3650.0,3650.0,3400.0,3600.0,234200],["2023-02-09",3510.0,3640.0,3490.0,3510.0,77000],["2023-02-10",3510.0,3540.0,3450.0,3490.0,72900],["2023-02-13",3390.0,3480.0,3250.0,3290.0,235000],["2023-02-14",3200.0,3470.0,3200.0,3320.0,104500],["2023-02-15",3180.0,3400.0,3180.0,3380.0,40700],["2023-02-16",3490.0,3490.0,3360.0,3380.0,46700],["2023-02-17",3380.0,3500.0,3370.0,3430.0,132700],["2023-02-20",3500.0,3670.0,3500.0,3670.0,279900],["2023-02-21",3750.0,3750.0,3650.0,3710.0,173300],["2023-02-22",3700.0,3700.0,3530.0,3550.0,138000],["2023-02-23",3480.0,3590.0,3350.0,3500.0,112800],["2023-02-24",3500.0,3590.0,3270.0,3480.0,27800],["2023-02-27",3600.0,3600.0,3240.0,3400.0,75300],["2023-02-28",3310.0,3480.0,3300.0,3360.0,39700],["2023-03-01",3360.0,3450.0,3310.0,3440.0,95100],["2023-03-02",3480.0,3490.0,3410.0,3440.0,16300],["2023-03-03",3480.0,3480.0,3390.0,3420.0,18500],["2023-03-06",3530.0,3550.0,3410.0,3430.0,100300],["2023-03-07",3520.0,3520.0,3300.0,3330.0,54800],["2023-03-08",3330.0,3430.0,3330.0,3410.0,27000],["2023-03-09",3500.0,3500.0,3350.0,3430.0,55900],["2023-03-10",3470.0,3470.0,3340.0,3350.0,58500],["2023-03-13",3350.0,3460.0,3280.0,3390.0,67800],["2023-03-14",3440.0,3440.0,3200.0,3340.0,48500],["2023-03-15",3340.0,3440.0,3340.0,3340.0,98800],["2023-03-16",3340.0,3370.0,3230.0,3360.0,34700],["2023-03-17",3360.0,3380.0,3250.0,3260.0,56900],["2023-03-20",3330.0,3330.0,3200.0,3200.0,31300],["2023-03-21",3210.0,3300.0,3200.0,3270.0,40400],["2023-03-22",3290.0,3300.0,3220.0,3220.0,15800],["2023-03-23",3240.0,3300.0,3180.0,3280.0,90800],["2023-03-24",3280.0,3300.0,3280.0,3300.0,70900],["2023-03-27",3300.0,3370.0,3250.0,3370.0,63200],["2023-03-28",3400.0,3400.0,3310.0,3370.0,31000],["2023-03-29",3470.0,3470.0,3300.0,3390.0,22100],["2023-03-30",3320.0,3390.0,3310.0,3380.0,54200],["2023-03-31",3380.0,3380.0,3310.0,3370.0,15800],["2023-04-03",3580.0,3580.0,3400.0,3490.0,79700],["2023-04-04",3490.0,3500.0,3470.0,3500.0,39700],["2023-04-05",3550.0,3550.0,3400.0,3490.0,143200],["2023-04-06",3480.0,3700.0,3480.0,3540.0,174100],["2023-04-07",3500.0,3630.0,3430.0,3520.0,37900],["2023-04-10",3520.0,3600.0,3410.0,3420.0,84300],["2023-04-11",3430.0,3540.0,3300.0,3490.0,41000],["2023-04-12",3490.0,3490.0,3320.0,3400.0,74500],["2023-04-13",3350.0,3420.0,3200.0,3350.0,52600],["2023-04-14",3260.0,3350.0,3210.0,3210.0,81100],["2023-04-17",3170.0,3280.0,3170.0,3250.0,21200],["2023-04-18",3250.0,3250.0,3160.0,3250.0,32900],["2023-04-19",3280.0,3280.0,3200.0,3220.0,48800],["2023-04-20",3260.0,3260.0,3140.0,3200.0,84200],["2023-04-21",3150.0,3250.0,3150.0,3200.0,6400],["2023-04-24",3260.0,3270.0,3160.0,3220.0,43800],["2023-04-25",3170.0,3300.0,3140.0,3200.0,101400],["2023-04-26",3200.0,3240.0,3130.0,3200.0,21500],["2023-04-27",3150.0,3260.0,3150.0,3180.0,27300],["2023-04-28",3180.0,3230.0,3160.0,3190.0,84400],["2023-05-04",3190.0,3190.0,3060.0,3170.0,129600],["2023-05-05",3150.0,3180.0,3100.0,3160.0,50500],["2023-05-08",3170.0,3200.0,3130.0,3180.0,88300],["2023-05-09",3180.0,3190.0,3130.0,3190.0,171000],["2023-05-10",3190.0,3370.0,3190.0,3370.0,250200],["2023-05-11",3380.0,3500.0,3310.0,3370.0,185200],["2023-05-12",3370.0,3440.0,3300.0,3370.0,119100],["2023-05-15",3410.0,3550.0,3380.0,3400.0,340600],["2023-05-16",3490.0,3490.0,3300.0,3370.0,94900],["2023-05-17",3400.0,3420.0,3350.0,3350.0,177500],["2023-05-18",3340.0,3390.0,3250.0,3310.0,155800],["2023-05-19",3310.0,3310.0,3240.0,3260.0,113500],["2023-05-22",3250.0,3270.0,3200.0,3270.0,219400],["2023-05-23",3240.0,3280.0,3220.0,3260.0,105100],["2023-05-24",3250.0,3390.0,3250.0,3330.0,275400],["2023-05-25",3310.0,3360.0,3280.0,3310.0,166000],["2023-05-26",3320.0,3440.0,3300.0,3420.0,390100],["2023-05-29",3650.0,3650.0,3650.0,3650.0,401800],["2023-05-30",3900.0,3900.0,3900.0,3900.0,457200],["2023-05-31",4170.0,4170.0,4170.0,4170.0,621000],["2023-06-01",4460.0,4460.0,4260.0,4460.0,3533400],["2023-06-02",4730.0,4770.0,4500.0,4770.0,2236700],["2023-06-05",4950.0,5100.0,4700.0,4800.0,1459900],["2023-06-06",4610.0,4900.0,4610.0,4890.0,868100],["2023-06-07",4890.0,5100.0,4760.0,4880.0,1087700],["2023-06-08",5000.0,5220.0,5000.0,5220.0,836200],["2023-06-09",5540.0,5540.0,4860.0,5150.0,1169400],["2023-06-12",5170.0,5200.0,4900.0,5070.0,838800],["2023-06-13",5100.0,5420.0,4910.0,5420.0,1008300],["2023-06-14",5780.0,5780.0,5270.0,5330.0,978400],["2023-06-15",5330.0,5330.0,4960.0,4960.0,699600],["2023-06-16",5100.0,5100.0,4630.0,4630.0,945300],["2023-06-19",4470.0,4630.0,4310.0,4310.0,1214300],["2023-06-20",4200.0,4500.0,4180.0,4500.0,564400],["2023-06-21",4670.0,4670.0,4400.0,4500.0,526000],["2023-06-22",4500.0,4590.0,4410.0,4490.0,545000],["2023-06-23",4490.0,4800.0,4460.0,4800.0,1082900],["2023-06-26",4680.0,4980.0,4470.0,4470.0,1084900],["2023-06-27",4450.0,4560.0,4180.0,4300.0,666700],["2023-06-28",4370.0,4410.0,4200.0,4230.0,518200],["2023-06-29",4270.0,4270.0,4010.0,4060.0,574700],["2023-06-30",4030.0,4140.0,4010.0,4070.0,290100],["2023-07-03",4190.0,4340.0,4120.0,4300.0,428200],["2023-07-04",4300.0,4600.0,4290.0,4580.0,788200],["2023-07-05",4600.0,4600.0,4440.0,4440.0,311900],["2023-07-06",4430.0,4530.0,4220.0,4250.0,315200],["2023-07-07",4210.0,4400.0,4170.0,4270.0,270600],["2023-07-10",4370.0,4490.0,4320.0,4400.0,328700],["2023-07-11",4400.0,4470.0,4350.0,4400.0,221900],["2023-07-12",4400.0,4450.0,4250.0,4300.0,194600],["2023-07-13",4300.0,4440.0,4300.0,4360.0,397700],["2023-07-14",4460.0,4540.0,4390.0,4440.0,442300],["2023-07-17",4500.0,4750.0,4500.0,4750.0,665900],["2023-07-18",4750.0,4880.0,4610.0,4680.0,490600],["2023-07-19",4680.0,4740.0,4450.0,4450.0,442300],["2023-07-20",4450.0,4550.0,4440.0,4530.0,265000],["2023-07-21",4580.0,4690.0,4470.0,4590.0,417300],["2023-07-24",4740.0,4890.0,4610.0,4870.0,933800],["2023-07-25",4900.0,4900.0,4770.0,4780.0,1071400],["2023-07-26",4780.0,4950.0,4780.0,4800.0,500500],["2023-07-27",4800.0,5000.0,4700.0,4930.0,1017200],["2023-07-28",5000.0,5270.0,4990.0,5270.0,1664000],["2023-07-31",5630.0,5630.0,5270.0,5490.0,883400],["2023-08-01",5510.0,5640.0,5230.0,5250.0,1529500],["2023-08-02",5270.0,5450.0,5200.0,5430.0,748500],["2023-08-03",5380.0,5430.0,5250.0,5260.0,704600],["2023-08-04",5400.0,5450.0,5280.0,5450.0,567100],["2023-08-07",5550.0,5550.0,5310.0,5430.0,616400],["2023-08-08",5430.0,5750.0,5350.0,5640.0,1041000],["2023-08-09",5650.0,5730.0,5510.0,5650.0,480700],["2023-08-10",5680.0,5890.0,5650.0,5720.0,838400],["2023-08-11",5720.0,5880.0,5480.0,5610.0,553600],["2023-08-14",5710.0,6000.0,5710.0,6000.0,922800],["2023-08-15",6300.0,6300.0,5910.0,6090.0,549000],["2023-08-16",6090.0,6090.0,5800.0,5950.0,768200],["2023-08-17",5950.0,5980.0,5760.0,5790.0,868500],["2023-08-18",5590.0,5700.0,5390.0,5390.0,1486600],["2023-08-21",5100.0,5380.0,5100.0,5280.0,665400],["2023-08-22",5360.0,5360.0,4920.0,5240.0,470400],["2023-08-23",5260.0,5280.0,5100.0,5150.0,187700],["2023-08-24",5150.0,5270.0,5150.0,5260.0,287500],["2023-08-25",5380.0,5380.0,5210.0,5220.0,195100],["2023-08-28",5300.0,5320.0,5090.0,5200.0,226500],["2023-08-29",5300.0,5420.0,5210.0,5260.0,363600],["2023-08-30",5260.0,5370.0,5220.0,5270.0,111900],["2023-08-31",5270.0,5420.0,5250.0,5420.0,404600],["2023-09-05",5500.0,5650.0,5440.0,5600.0,455000],["2023-09-06",5600.0,5730.0,5500.0,5580.0,401500],["2023-09-07",5580.0,5740.0,5530.0,5550.0,439800],["2023-09-08",5550.0,5650.0,5500.0,5530.0,504900],["2023-09-11",5550.0,5580.0,5160.0,5270.0,593700],["2023-09-12",5360.0,5360.0,5200.0,5270.0,282400],["2023-09-13",5310.0,5310.0,5100.0,5120.0,707900],["2023-09-14",5120.0,5120.0,4850.0,4880.0,436700],["2023-09-15",4880.0,4990.0,4880.0,4900.0,216700],["2023-09-18",4880.0,4900.0,4700.0,4700.0,263800],["2023-09-19",4720.0,4770.0,4500.0,4650.0,225000],["2023-09-20",4550.0,4950.0,4550.0,4950.0,142400],["2023-09-21",4980.0,4980.0,4770.0,4770.0,144900],["2023-09-22",4700.0,4700.0,4440.0,4530.0,386700],["2023-09-25",4530.0,4660.0,4220.0,4220.0,250800],["2023-09-26",4020.0,4250.0,4020.0,4120.0,160300],["2023-09-27",4120.0,4150.0,4000.0,4150.0,161600],["2023-09-28",4190.0,4190.0,4070.0,4070.0,93600],["2023-09-29",4190.0,4190.0,4080.0,4180.0,167700],["2023-10-02",4220.0,4290.0,4200.0,4210.0,56400],["2023-10-03",4200.0,4200.0,4000.0,4000.0,203300],["2023-10-04",3970.0,4180.0,3750.0,4060.0,112500],["2023-10-05",4180.0,4180.0,4000.0,4090.0,153400],["2023-10-06",4080.0,4090.0,4030.0,4070.0,54800],["2023-10-09",4130.0,4130.0,4060.0,4080.0,120000],["2023-10-10",4020.0,4240.0,4020.0,4130.0,253700],["2023-10-11",4140.0,4200.0,4130.0,4190.0,196500],["2023-10-12",4130.0,4480.0,4130.0,4480.0,554700],["2023-10-13",4590.0,4770.0,4480.0,4650.0,546700],["2023-10-16",4640.0,4730.0,4440.0,4440.0,277400],["2023-10-17",4310.0,4680.0,4310.0,4420.0,174500],["2023-10-18",4400.0,4400.0,4120.0,4120.0,289300],["2023-10-19",4110.0,4110.0,3840.0,3980.0,263000],["2023-10-20",3980.0,4180.0,3760.0,4170.0,160800],["2023-10-23",4170.0,4170.0,3970.0,4010.0,56200],["2023-10-24",4010.0,4060.0,3990.0,4030.0,66800],["2023-10-25",4180.0,4180.0,3950.0,3950.0,102000],["2023-10-26",3810.0,4020.0,3680.0,3680.0,250300],["2023-10-27",3700.0,3800.0,3500.0,3740.0,261600],["2023-10-30",3750.0,3790.0,3700.0,3780.0,44400],["2023-10-31",3840.0,3840.0,3620.0,3750.0,78900],["2023-11-01",3750.0,3750.0,3570.0,3740.0,74100],["2023-11-02",3830.0,4000.0,3720.0,3990.0,111900],["2023-11-03",4040.0,4040.0,3900.0,3930.0,104600],["2023-11-06",3940.0,3980.0,3840.0,3900.0,52200],["2023-11-07",3840.0,3930.0,3840.0,3880.0,42100],["2023-11-08",3750.0,4090.0,3750.0,4040.0,153300],["2023-11-09",4100.0,4200.0,4040.0,4160.0,226000],["2023-11-10",4150.0,4230.0,4070.0,4150.0,146900],["2023-11-13",4180.0,4200.0,4010.0,4110.0,62300],["2023-11-14",4150.0,4150.0,4040.0,4090.0,82900],["2023-11-15",4120.0,4250.0,4100.0,4100.0,130300],["2023-11-16",4100.0,4100.0,4070.0,4100.0,32300],["2023-11-17",4100.0,4370.0,4100.0,4210.0,379400],["2023-11-20",4100.0,4150.0,4100.0,4110.0,113000],["2023-11-21",4120.0,4310.0,4120.0,4300.0,437300],["2023-11-22",4400.0,4400.0,4250.0,4350.0,235000],["2023-11-23",4400.0,4400.0,4130.0,4130.0,362200],["2023-11-24",4150.0,4270.0,4000.0,4070.0,160800],["2023-11-27",4100.0,4170.0,4010.0,4010.0,95200],["2023-11-28",4010.0,4130.0,4000.0,4050.0,65100],["2023-11-29",4040.0,4080.0,4020.0,4050.0,127800],["2023-11-30",4090.0,4130.0,4020.0,4050.0,78400],["2023-12-01",4070.0,4070.0,3990.0,4000.0,70400],["2023-12-04",4000.0,4180.0,4000.0,4130.0,229800],["2023-12-05",4200.0,4210.0,4080.0,4080.0,128900],["2023-12-06",4130.0,4170.0,4050.0,4140.0,255800],["2023-12-07",4180.0,4300.0,4120.0,4230.0,353000],["2023-12-08",4290.0,4290.0,4100.0,4120.0,125600],["2023-12-11",4150.0,4150.0,4110.0,4110.0,110100],["2023-12-12",4120.0,4150.0,4080.0,4110.0,128000],["2023-12-13",4120.0,4150.0,4040.0,4090.0,89500],["2023-12-14",4090.0,4130.0,4060.0,4090.0,46700],["2023-12-15",4060.0,4110.0,4010.0,4080.0,89300],["2023-12-18",4020.0,4130.0,4020.0,4070.0,65400],["2023-12-19",4070.0,4120.0,4020.0,4050.0,105500],["2023-12-20",4070.0,4070.0,4000.0,4060.0,111400],["2023-12-21",4090.0,4090.0,4010.0,4050.0,65400],["2023-12-22",4030.0,4080.0,4020.0,4020.0,61000],["2023-12-25",4020.0,4070.0,4000.0,4060.0,169400],["2023-12-26",4060.0,4070.0,4020.0,4020.0,123600],["2023-12-27",4060.0,4060.0,4010.0,4050.0,104500],["2023-12-28",4050.0,4080.0,4030.0,4070.0,81400],["2023-12-29",4080.0,4140.0,4080.0,4100.0,212000],["2024-01-02",4110.0,4130.0,4100.0,4100.0,118800],["2024-01-03",4070.0,4150.0,4060.0,4150.0,115000],["2024-01-04",4150.0,4230.0,4150.0,4190.0,392600],["2024-01-05",4230.0,4240.0,4140.0,4160.0,118900],["2024-01-08",4120.0,4240.0,4120.0,4180.0,166700],["2024-01-09",4200.0,4250.0,4130.0,4150.0,93100],["2024-01-10",4120.0,4150.0,4090.0,4120.0,78500],["2024-01-11",4120.0,4150.0,4060.0,4120.0,64300],["2024-01-12",4090.0,4120.0,4000.0,4000.0,315400],["2024-01-15",4000.0,4080.0,4000.0,4010.0,59200],["2024-01-16",4000.0,4030.0,3910.0,4030.0,62100],["2024-01-17",3940.0,4060.0,3940.0,4030.0,34900],["2024-01-18",3990.0,4050.0,3990.0,4030.0,55200],["2024-01-19",4050.0,4080.0,4010.0,4030.0,78800],["2024-01-22",4010.0,4040.0,4010.0,4020.0,38600],["2024-01-23",4030.0,4030.0,3980.0,4020.0,67300],["2024-01-24",3980.0,4030.0,3980.0,4000.0,61300],["2024-01-25",3960.0,4030.0,3960.0,4010.0,58400],["2024-01-26",4020.0,4030.0,4000.0,4010.0,89100],["2024-01-29",4030.0,4030.0,4000.0,4000.0,79300],["2024-01-30",4000.0,4020.0,3980.0,4020.0,51900],["2024-01-31",4010.0,4020.0,3900.0,3920.0,177900],["2024-02-01",3930.0,3980.0,3850.0,3940.0,121000],["2024-02-02",3940.0,3960.0,3800.0,3940.0,53000],["2024-02-05",3940.0,3940.0,3800.0,3860.0,72200],["2024-02-06",3860.0,3890.0,3840.0,3870.0,47500],["2024-02-07",3900.0,3920.0,3840.0,3920.0,66700],["2024-02-15",3920.0,3980.0,3920.0,3970.0,33600],["2024-02-16",3970.0,3990.0,3900.0,3960.0,31200],["2024-02-19",3970.0,3970.0,3910.0,3940.0,98500],["2024-02-20",3950.0,3970.0,3900.0,3940.0,129500],["2024-02-21",3940.0,3940.0,3900.0,3940.0,108400],["2024-02-22",3940.0,4060.0,3940.0,4020.0,147500],["2024-02-23",4030.0,4070.0,3960.0,3970.0,231900],["2024-02-26",3990.0,3990.0,3900.0,3970.0,117800],["2024-02-27",3980.0,3980.0,3930.0,3960.0,74900],["2024-02-28",3960.0,3960.0,3900.0,3930.0,158200],["2024-02-29",3960.0,4000.0,3910.0,3930.0,50900],["2024-03-01",3930.0,3930.0,3890.0,3930.0,44900],["2024-03-04",3910.0,4000.0,3910.0,3980.0,190800],["2024-03-05",3980.0,3990.0,3910.0,3980.0,154300],["2024-03-06",3980.0,4040.0,3950.0,3950.0,176100],["2024-03-07",3990.0,3990.0,3930.0,3970.0,54800],["2024-03-08",3940.0,3990.0,3890.0,3950.0,103400],["2024-03-11",3970.0,3970.0,3860.0,3860.0,44700],["2024-03-12",3900.0,3970.0,3800.0,3890.0,145700],["2024-03-13",3930.0,3940.0,3890.0,3900.0,58600],["2024-03-14",3900.0,3900.0,3850.0,3890.0,165000],["2024-03-15",3830.0,3940.0,3830.0,3890.0,137700],["2024-03-18",3890.0,3960.0,3800.0,3890.0,121700],["2024-03-19",4010.0,4020.0,3900.0,3930.0,61200],["2024-03-20",3900.0,3960.0,3900.0,3930.0,33400],["2024-03-21",3920.0,3990.0,3800.0,3990.0,499900],["2024-03-22",4000.0,4020.0,3930.0,3980.0,85200],["2024-03-25",3980.0,3980.0,3900.0,3900.0,133700],["2024-03-26",3900.0,3970.0,3880.0,3970.0,277000],["2024-03-27",3970.0,3980.0,3920.0,3970.0,78400],["2024-03-28",3970.0,3970.0,3900.0,3950.0,112300],["2024-03-29",3930.0,3960.0,3890.0,3940.0,91600],["2024-04-01",3890.0,3930.0,3840.0,3930.0,86800],["2024-04-02",3870.0,3900.0,3850.0,3890.0,80400],["2024-04-03",3890.0,3890.0,3830.0,3850.0,180100],["2024-04-04",3830.0,3850.0,3800.0,3810.0,96100],["2024-04-05",3800.0,3810.0,3760.0,3760.0,159100],["2024-04-08",3760.0,3800.0,3660.0,3750.0,75900],["2024-04-09",3740.0,3770.0,3670.0,3750.0,72500],["2024-04-10",3700.0,3750.0,3680.0,3740.0,78800],["2024-04-11",3730.0,3780.0,3650.0,3760.0,17800],["2024-04-12",3760.0,3760.0,3600.0,3710.0,77000],["2024-04-15",3690.0,3710.0,3500.0,3500.0,116000],["2024-04-16",3500.0,3530.0,3370.0,3410.0,128400],["2024-04-17",3490.0,3490.0,3410.0,3420.0,35300],["2024-04-19",3420.0,3460.0,3300.0,3390.0,65200],["2024-04-22",3530.0,3530.0,3260.0,3460.0,11000],["2024-04-23",3570.0,3570.0,3220.0,3220.0,135200],["2024-04-24",3000.0,3170.0,3000.0,3150.0,622600],["2024-04-25",3190.0,3190.0,3000.0,3000.0,94100],["2024-04-26",3050.0,3050.0,2950.0,3000.0,50100],["2024-05-02",3080.0,3080.0,2790.0,2860.0,150100],["2024-05-03",2980.0,3000.0,2900.0,2970.0,49700],["2024-05-06",3010.0,3170.0,3010.0,3170.0,366300],["2024-05-07",3280.0,3390.0,3260.0,3390.0,193400],["2024-05-08",3590.0,3600.0,3160.0,3360.0,332100],["2024-05-09",3270.0,3480.0,3270.0,3370.0,171300],["2024-05-10",3360.0,3390.0,3300.0,3350.0,117100],["2024-05-13",3350.0,3400.0,3330.0,3380.0,184300],["2024-05-14",3420.0,3420.0,3320.0,3370.0,76700],["2024-05-15",3380.0,3380.0,3240.0,3240.0,160700],["2024-05-16",3250.0,3280.0,3220.0,3240.0,44000],["2024-05-17",3200.0,3310.0,3190.0,3240.0,56900],["2024-05-20",3240.0,3360.0,3240.0,3300.0,107500],["2024-05-21",3340.0,3340.0,3250.0,3290.0,62700],["2024-05-22",3320.0,3480.0,3290.0,3360.0,168000],["2024-05-23",3350.0,3380.0,3330.0,3380.0,36400],["2024-05-24",3370.0,3370.0,3250.0,3340.0,75900],["2024-05-27",3340.0,3390.0,3200.0,3370.0,106700],["2024-05-28",3380.0,3400.0,3140.0,3400.0,202500],["2024-05-29",3390.0,3500.0,3360.0,3460.0,97000],["2024-05-30",3460.0,3460.0,3300.0,3380.0,116600],["2024-05-31",3390.0,3390.0,3300.0,3370.0,85600],["2024-06-03",3310.0,3380.0,3310.0,3380.0,100200],["2024-06-04",3380.0,3380.0,3270.0,3350.0,114100],["2024-06-05",3350.0,3370.0,3300.0,3370.0,112000],["2024-06-06",3400.0,3400.0,3250.0,3280.0,227500],["2024-06-07",3280.0,3280.0,3210.0,3250.0,268200],["2024-06-10",3250.0,3330.0,3250.0,3290.0,81500],["2024-06-11",3260.0,3310.0,3230.0,3280.0,42100],["2024-06-12",3230.0,3310.0,3230.0,3300.0,69000],["2024-06-13",3310.0,3310.0,3240.0,3240.0,138100],["2024-06-14",3240.0,3290.0,3230.0,3250.0,64600],["2024-06-17",3100.0,3230.0,3100.0,3170.0,113800],["2024-06-18",3240.0,3240.0,3160.0,3170.0,34900],["2024-06-19",3180.0,3180.0,3040.0,3170.0,48500],["2024-06-20",3170.0,3180.0,3110.0,3180.0,57500],["2024-06-21",3180.0,3180.0,3100.0,3100.0,50600],["2024-06-24",3120.0,3190.0,3030.0,3100.0,61400],["2024-06-25",3100.0,3200.0,3090.0,3130.0,57700],["2024-06-26",3160.0,3160.0,3050.0,3130.0,26000],["2024-06-27",3100.0,3130.0,3050.0,3100.0,78800],["2024-06-28",3100.0,3160.0,3080.0,3100.0,38300],["2024-07-01",3100.0,3110.0,3040.0,3080.0,20300],["2024-07-02",3100.0,3100.0,3010.0,3080.0,74400],["2024-07-03",3110.0,3110.0,3050.0,3090.0,56300],["2024-07-04",3100.0,3100.0,3050.0,3090.0,54600],["2024-07-05",3080.0,3110.0,3050.0,3080.0,37900],["2024-07-08",3070.0,3090.0,3060.0,3080.0,9500],["2024-07-09",3080.0,3090.0,3020.0,3080.0,54700],["2024-07-10",3080.0,3080.0,3030.0,3060.0,72000],["2024-07-11",3060.0,3090.0,3050.0,3060.0,54000],["2024-07-12",3060.0,3110.0,3050.0,3080.0,211400],["2024-07-15",3080.0,3080.0,3050.0,3070.0,93900],["2024-07-16",3070.0,3080.0,3030.0,3060.0,86600],["2024-07-17",3080.0,3080.0,3000.0,3020.0,79500],["2024-07-18",3020.0,3060.0,3000.0,3030.0,53400],["2024-07-19",3030.0,3050.0,2960.0,3010.0,69500],["2024-07-22",2970.0,3000.0,2900.0,2980.0,42300],["2024-07-23",2980.0,2980.0,2860.0,2900.0,59100],["2024-07-24",2880.0,2920.0,2820.0,2880.0,85800],["2024-07-25",2880.0,2910.0,2840.0,2880.0,55300],["2024-07-26",2880.0,2920.0,2840.0,2920.0,57200],["2024-07-29",2860.0,2900.0,2820.0,2880.0,145200],["2024-07-30",2880.0,2880.0,2690.0,2850.0,37100],["2024-07-31",2700.0,2830.0,2700.0,2820.0,42600],["2024-08-01",2800.0,2820.0,2630.0,2780.0,56200],["2024-08-02",2700.0,2780.0,2700.0,2760.0,6000],["2024-08-05",2700.0,2800.0,2570.0,2600.0,73000],["2024-08-06",2610.0,2700.0,2600.0,2680.0,22800],["2024-08-07",2680.0,2700.0,2650.0,2690.0,13400],["2024-08-08",2710.0,2710.0,2590.0,2630.0,27600],["2024-08-09",2610.0,2690.0,2610.0,2650.0,65700],["2024-08-12",2610.0,2660.0,2600.0,2660.0,25700],["2024-08-13",2650.0,2650.0,2600.0,2650.0,21900],["2024-08-14",2620.0,2650.0,2590.0,2630.0,23700],["2024-08-15",2530.0,2640.0,2530.0,2630.0,9500],["2024-08-16",2600.0,2700.0,2600.0,2700.0,36400],["2024-08-19",2720.0,2830.0,2660.0,2720.0,23000],["2024-08-20",2730.0,2870.0,2720.0,2790.0,27000],["2024-08-21",2790.0,2830.0,2750.0,2770.0,66600],["2024-08-22",2770.0,2790.0,2720.0,2790.0,10500],["2024-08-23",2790.0,2830.0,2750.0,2760.0,76200],["2024-08-26",2770.0,2780.0,2760.0,2770.0,19800],["2024-08-27",2780.0,2780.0,2730.0,2760.0,28000],["2024-08-28",2760.0,2760.0,2740.0,2760.0,8000],["2024-08-29",2750.0,2780.0,2730.0,2760.0,22500],["2024-08-30",2780.0,2780.0,2690.0,2690.0,44400],["2024-09-04",2700.0,2700.0,2600.0,2680.0,30100],["2024-09-05",2670.0,2680.0,2630.0,2670.0,9300],["2024-09-06",2720.0,2720.0,2630.0,2690.0,12100],["2024-09-09",2690.0,2690.0,2620.0,2620.0,14900],["2024-09-10",2680.0,2690.0,2610.0,2630.0,45900],["2024-09-11",2620.0,2680.0,2610.0,2660.0,25700],["2024-09-12",2660.0,2700.0,2620.0,2680.0,6600],["2024-09-13",2680.0,2750.0,2600.0,2690.0,33000],["2024-09-16",2710.0,2710.0,2640.0,2670.0,11500],["2024-09-17",2760.0,2760.0,2630.0,2640.0,10400],["2024-09-18",2620.0,2670.0,2620.0,2660.0,46300],["2024-09-19",2660.0,2700.0,2660.0,2670.0,20300],["2024-09-20",2670.0,2690.0,2650.0,2670.0,30400],["2024-09-23",2660.0,2670.0,2630.0,2650.0,21600],["2024-09-24",2620.0,2670.0,2620.0,2640.0,5000],["2024-09-25",2630.0,2680.0,2630.0,2670.0,16900],["2024-09-26",2660.0,2670.0,2630.0,2640.0,76600],["2024-09-27",2620.0,2650.0,2590.0,2610.0,90300],["2024-09-30",2600.0,2640.0,2570.0,2600.0,62100],["2024-10-01",2570.0,2630.0,2550.0,2600.0,47500],["2024-10-02",2610.0,2610.0,2590.0,2600.0,11200],["2024-10-03",2580.0,2580.0,2550.0,2550.0,45200],["2024-10-04",2550.0,2550.0,2420.0,2540.0,89800],["2024-10-07",2500.0,2600.0,2500.0,2540.0,15800],["2024-10-08",2500.0,2540.0,2480.0,2530.0,28300],["2024-10-09",2550.0,2550.0,2480.0,2500.0,21400],["2024-10-10",2510.0,2510.0,2470.0,2510.0,13300],["2024-10-11",2560.0,2560.0,2500.0,2550.0,35400],["2024-10-14",2580.0,2580.0,2520.0,2540.0,13300],["2024-10-15",2580.0,2580.0,2530.0,2530.0,10500],["2024-10-16",2530.0,2540.0,2480.0,2500.0,23100],["2024-10-17",2470.0,2540.0,2470.0,2540.0,61300],["2024-10-18",2520.0,2540.0,2500.0,2540.0,16900],["2024-10-21",2550.0,2550.0,2480.0,2520.0,29400],["2024-10-22",2490.0,2510.0,2470.0,2470.0,16000],["2024-10-23",2440.0,2500.0,2440.0,2490.0,6500],["2024-10-24",2450.0,2500.0,2440.0,2490.0,6100],["2024-10-25",2490.0,2540.0,2450.0,2490.0,10200],["2024-10-28",2470.0,2500.0,2470.0,2500.0,13100],["2024-10-29",2490.0,2530.0,2490.0,2490.0,34700],["2024-10-30",2500.0,2530.0,2470.0,2500.0,23300],["2024-10-31",2480.0,2520.0,2450.0,2510.0,47400],["2024-11-01",2510.0,2510.0,2480.0,2500.0,16800],["2024-11-04",2500.0,2510.0,2460.0,2490.0,6500],["2024-11-05",2500.0,2530.0,2450.0,2500.0,6700],["2024-11-06",2530.0,2550.0,2500.0,2500.0,46900],["2024-11-07",2530.0,2530.0,2460.0,2500.0,24300],["2024-11-08",2520.0,2520.0,2480.0,2500.0,71100],["2024-11-11",2500.0,2510.0,2490.0,2500.0,12900],["2024-11-12",2500.0,2510.0,2500.0,2500.0,5300],["2024-11-13",2460.0,2490.0,2450.0,2480.0,13200],["2024-11-14",2490.0,2490.0,2450.0,2460.0,8200],["2024-11-15",2480.0,2480.0,2400.0,2460.0,10600],["2024-11-18",2460.0,2480.0,2420.0,2460.0,16200],["2024-11-19",2420.0,2460.0,2420.0,2460.0,4500],["2024-11-20",2460.0,2470.0,2430.0,2470.0,25000],["2024-11-21",2470.0,2480.0,2450.0,2480.0,13200],["2024-11-22",2480.0,2490.0,2440.0,2440.0,10200],["2024-11-25",2450.0,2470.0,2440.0,2460.0,17900],["2024-11-26",2460.0,2480.0,2400.0,2460.0,56800],["2024-11-27",2440.0,2470.0,2420.0,2450.0,22600],["2024-11-28",2420.0,2570.0,2420.0,2450.0,47900],["2024-11-29",2430.0,2450.0,2430.0,2430.0,19700],["2024-12-02",2430.0,2440.0,2420.0,2420.0,16900],["2024-12-03",2450.0,2450.0,2400.0,2430.0,96400],["2024-12-04",2430.0,2500.0,2420.0,2460.0,44700],["2024-12-05",2440.0,2490.0,2440.0,2470.0,133900],["2024-12-06",2470.0,2480.0,2430.0,2480.0,55000],["2024-12-09",2470.0,2480.0,2440.0,2480.0,57000],["2024-12-10",2480.0,2530.0,2470.0,2490.0,84900],["2024-12-11",2500.0,2500.0,2470.0,2480.0,40900],["2024-12-12",2500.0,2540.0,2470.0,2500.0,63700],["2024-12-13",2490.0,2510.0,2470.0,2480.0,112200],["2024-12-16",2480.0,2480.0,2420.0,2470.0,37900],["2024-12-17",2420.0,2510.0,2400.0,2440.0,86200],["2024-12-18",2410.0,2450.0,2410.0,2430.0,28500],["2024-12-19",2400.0,2420.0,2400.0,2420.0,71600],["2024-12-20",2430.0,2430.0,2390.0,2410.0,60800],["2024-12-23",2420.0,2450.0,2410.0,2440.0,36300],["2024-12-24",2450.0,2470.0,2420.0,2450.0,89500],["2024-12-25",2420.0,2490.0,2420.0,2460.0,33500],["2024-12-26",2470.0,2630.0,2450.0,2630.0,446600],["2024-12-27",2740.0,2740.0,2610.0,2630.0,121100],["2024-12-30",2630.0,2700.0,2540.0,2590.0,113700],["2024-12-31",2570.0,2590.0,2510.0,2550.0,40000],["2025-01-02",2480.0,2570.0,2480.0,2570.0,47200],["2025-01-03",2570.0,2620.0,2490.0,2520.0,72600],["2025-01-06",2520.0,2540.0,2480.0,2500.0,58900],["2025-01-07",2440.0,2530.0,2440.0,2520.0,49200],["2025-01-08",2430.0,2530.0,2430.0,2500.0,68600],["2025-01-09",2590.0,2590.0,2460.0,2540.0,31400],["2025-01-10",2500.0,2570.0,2480.0,2520.0,59400],["2025-01-13",2500.0,2500.0,2440.0,2490.0,15900],["2025-01-14",2460.0,2500.0,2460.0,2500.0,400],["2025-01-15",2490.0,2490.0,2460.0,2460.0,48800],["2025-01-16",2490.0,2500.0,2450.0,2470.0,5200],["2025-01-17",2490.0,2490.0,2450.0,2470.0,39600],["2025-01-20",2500.0,2500.0,2400.0,2400.0,64000],["2025-01-21",2470.0,2470.0,2400.0,2410.0,62300],["2025-01-22",2410.0,2430.0,2400.0,2420.0,14800],["2025-01-23",2440.0,2440.0,2410.0,2440.0,9000],["2025-01-24",2450.0,2500.0,2420.0,2470.0,32300],["2025-02-03",2420.0,2510.0,2420.0,2460.0,11800],["2025-02-04",2440.0,2470.0,2370.0,2460.0,55900],["2025-02-05",2430.0,2560.0,2430.0,2550.0,207300],["2025-02-06",2550.0,2720.0,2550.0,2720.0,684800],["2025-02-07",2910.0,2910.0,2810.0,2910.0,286600],["2025-02-10",3070.0,3070.0,2900.0,2970.0,244300],["2025-02-11",2960.0,3070.0,2880.0,3070.0,173100],["2025-02-12",3100.0,3230.0,2950.0,3090.0,204500],["2025-02-13",3080.0,3140.0,3030.0,3090.0,196900],["2025-02-14",3110.0,3200.0,3090.0,3170.0,201200],["2025-02-17",3170.0,3250.0,3170.0,3190.0,92800],["2025-02-18",3160.0,3200.0,3050.0,3120.0,27900],["2025-02-19",3120.0,3150.0,3080.0,3080.0,56100],["2025-02-20",3060.0,3120.0,3010.0,3100.0,62100],["2025-02-21",3100.0,3250.0,3100.0,3170.0,98500],["2025-02-24",3180.0,3330.0,3180.0,3260.0,109400],["2025-02-25",3260.0,3400.0,3260.0,3310.0,232300],["2025-02-26",3310.0,3390.0,3250.0,3310.0,181600],["2025-02-27",3220.0,3370.0,3220.0,3230.0,214400],["2025-02-28",3240.0,3280.0,3060.0,3060.0,51500],["2025-03-03",3090.0,3130.0,3010.0,3080.0,159500],["2025-03-04",3160.0,3160.0,3000.0,3080.0,129300],["2025-03-05",3020.0,3100.0,2940.0,2960.0,365200],["2025-03-06",3060.0,3060.0,2860.0,2880.0,311200],["2025-03-07",2900.0,3040.0,2880.0,3040.0,48000],["2025-03-10",3040.0,3130.0,3030.0,3060.0,31000],["2025-03-11",3030.0,3060.0,2850.0,3060.0,14100],["2025-03-12",3060.0,3150.0,3060.0,3150.0,52400],["2025-03-13",3150.0,3200.0,3070.0,3120.0,167300],["2025-03-14",3190.0,3190.0,3060.0,3120.0,62800],["2025-03-17",3080.0,3160.0,3060.0,3130.0,64300],["2025-03-18",3220.0,3220.0,3070.0,3070.0,42600],["2025-03-19",3050.0,3160.0,3030.0,3050.0,44700],["2025-03-20",2950.0,3160.0,2950.0,3090.0,86300],["2025-03-21",3090.0,3300.0,3090.0,3300.0,261500],["2025-03-24",3450.0,3450.0,3230.0,3380.0,283900],["2025-03-25",3380.0,3390.0,3200.0,3340.0,112200],["2025-03-26",3250.0,3440.0,3250.0,3360.0,87400],["2025-03-27",3360.0,3360.0,3210.0,3210.0,111200],["2025-03-28",3220.0,3280.0,3200.0,3200.0,82100],["2025-03-31",3050.0,3180.0,3050.0,3170.0,24700],["2025-04-01",3170.0,3320.0,3170.0,3290.0,152600],["2025-04-02",3250.0,3360.0,3200.0,3260.0,75400],["2025-04-03",3070.0,3290.0,3040.0,3040.0,350000],["2025-04-04",2860.0,3070.0,2850.0,3070.0,380000],["2025-04-08",3080.0,3080.0,2880.0,2970.0,87400],["2025-04-09",2950.0,2980.0,2880.0,2970.0,23700],["2025-04-10",3160.0,3170.0,3150.0,3170.0,43200],["2025-04-11",3200.0,3370.0,3140.0,3330.0,168400],["2025-04-14",3310.0,3330.0,3190.0,3320.0,64400],["2025-04-15",3200.0,3330.0,3190.0,3280.0,124500],["2025-04-16",3170.0,3290.0,3150.0,3270.0,29500],["2025-04-17",3160.0,3300.0,3160.0,3210.0,69200],["2025-04-18",3190.0,3340.0,3150.0,3160.0,129100],["2025-04-21",2980.0,3260.0,2980.0,3200.0,62000],["2025-04-22",3250.0,3250.0,2990.0,3060.0,110800],["2025-04-23",3250.0,3250.0,3020.0,3150.0,32700],["2025-04-24",3140.0,3250.0,3110.0,3190.0,129800],["2025-04-25",3190.0,3230.0,3000.0,3040.0,86500],["2025-04-28",3050.0,3120.0,3000.0,3120.0,73400],["2025-04-29",3130.0,3150.0,3070.0,3070.0,19100],["2025-05-05",3100.0,3140.0,3070.0,3110.0,13000],["2025-05-06",3140.0,3190.0,3100.0,3120.0,62400],["2025-05-07",3110.0,3180.0,3110.0,3140.0,22700],["2025-05-08",3150.0,3150.0,3080.0,3150.0,79100],["2025-05-09",3190.0,3280.0,3160.0,3170.0,105700],["2025-05-12",3180.0,3180.0,3060.0,3160.0,49700],["2025-05-13",3170.0,3230.0,3000.0,3150.0,49900],["2025-05-14",3150.0,3150.0,3100.0,3130.0,10800],["2025-05-15",3150.0,3290.0,3060.0,3290.0,221600],["2025-05-16",3300.0,3320.0,3070.0,3160.0,203200],["2025-05-19",3100.0,3280.0,3100.0,3150.0,27900],["2025-05-20",3190.0,3190.0,3070.0,3160.0,119200],["2025-05-21",3160.0,3160.0,3060.0,3140.0,137400],["2025-05-22",3100.0,3130.0,3040.0,3080.0,91500],["2025-05-23",3040.0,3100.0,3040.0,3080.0,58200],["2025-05-26",3070.0,3090.0,3060.0,3090.0,31700],["2025-05-27",3070.0,3150.0,3060.0,3140.0,82400],["2025-05-28",3140.0,3170.0,3090.0,3140.0,36100],["2025-05-29",3140.0,3140.0,3060.0,3080.0,101700],["2025-05-30",3130.0,3130.0,3060.0,3080.0,100600],["2025-06-02",3080.0,3180.0,3080.0,3160.0,191800],["2025-06-03",3160.0,3300.0,3150.0,3190.0,69100],["2025-06-04",3220.0,3230.0,3160.0,3210.0,93600],["2025-06-05",3210.0,3250.0,3170.0,3220.0,122500],["2025-06-06",3220.0,3340.0,3210.0,3260.0,167400],["2025-06-09",3260.0,3320.0,3210.0,3220.0,48300],["2025-06-10",3310.0,3310.0,3150.0,3180.0,65200],["2025-06-11",3180.0,3260.0,3110.0,3180.0,13400],["2025-06-12",3180.0,3240.0,3110.0,3170.0,137100],["2025-06-13",3170.0,3170.0,3080.0,3160.0,37200],["2025-06-16",3180.0,3180.0,3100.0,3140.0,100700],["2025-06-17",3190.0,3190.0,3110.0,3170.0,188600],["2025-06-18",3200.0,3390.0,3200.0,3390.0,316600],["2025-06-19",3620.0,3620.0,3620.0,3620.0,95800],["2025-06-20",3870.0,3870.0,3690.0,3690.0,1001800],["2025-06-23",3650.0,3690.0,3500.0,3550.0,227600],["2025-06-24",3680.0,3680.0,3370.0,3490.0,342100],["2025-06-25",3460.0,3730.0,3460.0,3730.0,209600],["2025-06-26",3850.0,3990.0,3820.0,3990.0,995000],["2025-06-27",4200.0,4250.0,4100.0,4230.0,1043300],["2025-06-30",4280.0,4280.0,4020.0,4050.0,667600],["2025-07-01",4140.0,4200.0,4010.0,4120.0,466700],["2025-07-02",4120.0,4210.0,4070.0,4120.0,440100],["2025-07-03",4200.0,4250.0,4030.0,4120.0,513800],["2025-07-04",4120.0,4200.0,4120.0,4180.0,441200],["2025-07-07",4170.0,4470.0,4150.0,4470.0,650800],["2025-07-08",4570.0,4620.0,4470.0,4520.0,345900],["2025-07-09",4540.0,4550.0,4310.0,4470.0,632100],["2025-07-10",4410.0,4470.0,4310.0,4310.0,331900],["2025-07-11",4290.0,4360.0,4200.0,4200.0,424600],["2025-07-14",4200.0,4290.0,4050.0,4180.0,494800],["2025-07-15",4180.0,4260.0,4130.0,4210.0,573700],["2025-07-16",4210.0,4320.0,4180.0,4320.0,209100],["2025-07-17",4320.0,4460.0,4250.0,4370.0,614800],["2025-07-18",4480.0,4520.0,4370.0,4450.0,693000],["2025-07-21",4450.0,4450.0,4230.0,4290.0,269200],["2025-07-22",4290.0,4320.0,4170.0,4260.0,222600],["2025-07-23",4210.0,4350.0,4210.0,4250.0,261000],["2025-07-24",4230.0,4340.0,4200.0,4260.0,225200],["2025-07-25",4210.0,4420.0,4210.0,4350.0,371400],["2025-07-28",4360.0,4450.0,4360.0,4390.0,619600],["2025-07-29",4400.0,4420.0,4090.0,4090.0,688600],["2025-07-30",4100.0,4170.0,3890.0,4110.0,211300],["2025-07-31",4110.0,4190.0,4080.0,4190.0,299400],["2025-08-01",4190.0,4230.0,4110.0,4180.0,94700],["2025-08-04",4170.0,4220.0,4150.0,4220.0,179000],["2025-08-05",4250.0,4280.0,4120.0,4240.0,263800],["2025-08-06",4290.0,4290.0,4200.0,4200.0,334400],["2025-08-07",4220.0,4300.0,4170.0,4220.0,681900],["2025-08-08",4290.0,4290.0,4200.0,4270.0,395400],["2025-08-11",4300.0,4560.0,4250.0,4500.0,1004200],["2025-08-12",4500.0,4500.0,4360.0,4420.0,315700],["2025-08-13",4420.0,4700.0,4350.0,4480.0,338800],["2025-08-14",4500.0,4540.0,4400.0,4510.0,353900],["2025-08-15",4510.0,4510.0,4300.0,4320.0,438600],["2025-08-18",4350.0,4410.0,4320.0,4370.0,163600],["2025-08-19",4400.0,4540.0,4380.0,4420.0,253100],["2025-08-20",4400.0,4450.0,4190.0,4360.0,720800],["2025-08-21",4400.0,4400.0,4200.0,4270.0,98600],["2025-08-22",4270.0,4270.0,4100.0,4200.0,142200],["2025-08-25",4210.0,4300.0,4170.0,4220.0,180200],["2025-08-26",4230.0,4390.0,4200.0,4340.0,155800],["2025-08-27",4340.0,4340.0,4240.0,4320.0,118000],["2025-08-28",4340.0,4340.0,4220.0,4300.0,224400],["2025-08-29",4330.0,4330.0,4250.0,4290.0,105300],["2025-09-03",4220.0,4440.0,4220.0,4370.0,141500],["2025-09-04",4370.0,4370.0,4270.0,4270.0,91900],["2025-09-05",4340.0,4340.0,4200.0,4200.0,110800],["2025-09-08",4240.0,4250.0,4170.0,4250.0,113700],["2025-09-09",4330.0,4330.0,4200.0,4250.0,72600],["2025-09-10",4250.0,4250.0,4190.0,4250.0,38000],["2025-09-11",4250.0,4250.0,4160.0,4210.0,66700],["2025-09-12",4300.0,4300.0,4180.0,4250.0,23800],["2025-09-15",4200.0,4260.0,4190.0,4250.0,41500],["2025-09-16",4250.0,4330.0,4230.0,4240.0,31700],["2025-09-17",4250.0,4430.0,4180.0,4340.0,403400],["2025-09-18",4310.0,4350.0,4290.0,4340.0,65600],["2025-09-19",4350.0,4370.0,4250.0,4330.0,123000],["2025-09-22",4340.0,4630.0,4300.0,4630.0,1836400],["2025-09-23",4880.0,4950.0,4720.0,4840.0,1209100],["2025-09-24",5040.0,5040.0,4650.0,4800.0,904100],["2025-09-25",4850.0,5130.0,4780.0,5110.0,1540200],["2025-09-26",5250.0,5400.0,5150.0,5250.0,854500],["2025-09-29",5270.0,5270.0,5050.0,5200.0,702200],["2025-09-30",5170.0,5220.0,4910.0,5200.0,710400],["2025-10-01",5190.0,5190.0,5090.0,5100.0,450800],["2025-10-02",5080.0,5080.0,4750.0,4970.0,391000],["2025-10-03",4850.0,4990.0,4780.0,4880.0,334300],["2025-10-06",4900.0,5100.0,4810.0,5010.0,200600],["2025-10-07",5090.0,5090.0,4850.0,4940.0,229100],["2025-10-08",4960.0,4960.0,4800.0,4910.0,146300],["2025-10-09",4910.0,5100.0,4750.0,4980.0,247700],["2025-10-10",4980.0,4980.0,4860.0,4980.0,222600],["2025-10-13",4830.0,4980.0,4800.0,4910.0,145100],["2025-10-14",4910.0,4910.0,4700.0,4700.0,293900],["2025-10-15",4860.0,4860.0,4510.0,4690.0,107400],["2025-10-16",4690.0,4840.0,4570.0,4840.0,267800],["2025-10-17",4900.0,4900.0,4710.0,4800.0,205200],["2025-10-20",4810.0,4820.0,4480.0,4480.0,250800],["2025-10-21",4480.0,4560.0,4400.0,4500.0,199100],["2025-10-22",4450.0,4760.0,4450.0,4690.0,67800],["2025-10-23",4690.0,4760.0,4550.0,4760.0,153000],["2025-10-24",4900.0,4900.0,4600.0,4750.0,173300],["2025-10-27",4900.0,4900.0,4700.0,4710.0,311600],["2025-10-28",4710.0,4710.0,4600.0,4660.0,131000],["2025-10-29",4700.0,4770.0,4650.0,4750.0,64000],["2025-10-30",4860.0,4880.0,4730.0,4790.0,51900],["2025-10-31",4700.0,4860.0,4700.0,4700.0,254900],["2025-11-03",4580.0,4870.0,4580.0,4700.0,185400],["2025-11-04",4740.0,5000.0,4650.0,4900.0,425000],["2025-11-05",4900.0,5090.0,4860.0,5030.0,430200],["2025-11-06",5040.0,5040.0,4920.0,5030.0,97200],["2025-11-07",5010.0,5040.0,4900.0,4950.0,353400],["2025-11-10",4970.0,4970.0,4900.0,4910.0,273200],["2025-11-11",4910.0,4950.0,4850.0,4950.0,146300],["2025-11-12",4950.0,5200.0,4950.0,5200.0,292300],["2025-11-13",5220.0,5230.0,5120.0,5150.0,228100],["2025-11-14",5150.0,5290.0,5130.0,5250.0,344000],["2025-11-17",5250.0,5290.0,5150.0,5250.0,91100],["2025-11-18",5200.0,5260.0,5160.0,5250.0,103100],["2025-11-19",5220.0,5250.0,5150.0,5250.0,160800],["2025-11-20",5250.0,5300.0,5160.0,5300.0,229900],["2025-11-21",5250.0,5670.0,5250.0,5670.0,1150100],["2025-11-24",5960.0,6060.0,5940.0,6060.0,397700],["2025-11-25",6480.0,6480.0,6060.0,6200.0,1849700],["2025-11-26",6200.0,6250.0,5770.0,6250.0,547700],["2025-11-27",6250.0,6460.0,6030.0,6260.0,1257900],["2025-11-28",6260.0,6290.0,6000.0,6180.0,411200],["2025-12-01",6160.0,6240.0,5940.0,6000.0,563100],["2025-12-02",5920.0,6000.0,5670.0,5790.0,484900],["2025-12-03",6000.0,6050.0,5750.0,5890.0,222600],["2025-12-04",5800.0,5900.0,5760.0,5800.0,145500],["2025-12-05",5800.0,6200.0,5690.0,5860.0,1538500],["2025-12-08",5920.0,6270.0,5920.0,6270.0,1496500],["2025-12-09",6680.0,6680.0,5850.0,5960.0,939600],["2025-12-10",6100.0,6100.0,5600.0,5680.0,712000],["2025-12-11",5610.0,5880.0,5500.0,5880.0,302500],["2025-12-12",5670.0,5860.0,5600.0,5720.0,424600],["2025-12-15",5700.0,6010.0,5330.0,6010.0,330400],["2025-12-16",6010.0,6010.0,5600.0,5610.0,337100],["2025-12-17",5600.0,6000.0,5570.0,6000.0,1208100],["2025-12-18",6010.0,6420.0,6010.0,6380.0,708900],["2025-12-19",6540.0,6590.0,6210.0,6460.0,436800],["2025-12-22",6460.0,6460.0,6200.0,6220.0,301700],["2025-12-23",6210.0,6410.0,6200.0,6330.0,627600],["2025-12-24",6330.0,6390.0,6200.0,6390.0,112900],["2025-12-25",6400.0,6400.0,6160.0,6300.0,162500],["2025-12-26",6250.0,6350.0,5900.0,6260.0,187200],["2025-12-29",6280.0,6690.0,6200.0,6340.0,299000],["2025-12-30",6550.0,6550.0,6200.0,6340.0,262300],["2025-12-31",6340.0,6380.0,6100.0,6110.0,445800],["2026-01-05",6140.0,6240.0,6140.0,6170.0,464300],["2026-01-06",6190.0,6250.0,6170.0,6170.0,257200],["2026-01-07",6180.0,6180.0,5740.0,5880.0,673400],["2026-01-08",5900.0,6230.0,5880.0,5880.0,160400],["2026-01-09",5880.0,5990.0,5600.0,5880.0,388500],["2026-01-12",5680.0,6000.0,5680.0,6000.0,134000],["2026-01-13",6070.0,6090.0,5910.0,5980.0,236600],["2026-01-14",5800.0,6000.0,5800.0,5880.0,176200],["2026-01-15",5880.0,6000.0,5860.0,5920.0,54700],["2026-01-16",5960.0,6150.0,5920.0,5920.0,227600],["2026-01-19",5920.0,6250.0,5920.0,6200.0,349600],["2026-01-20",6220.0,6340.0,6060.0,6290.0,176700],["2026-01-21",6160.0,6500.0,6160.0,6280.0,272400],["2026-01-22",6280.0,6430.0,6200.0,6300.0,209600],["2026-01-23",6300.0,6300.0,6220.0,6280.0,132800],["2026-01-26",6250.0,6350.0,6250.0,6320.0,464900],["2026-01-27",6000.0,6380.0,6000.0,6380.0,68600],["2026-01-28",6220.0,6390.0,6220.0,6380.0,107400],["2026-01-29",6500.0,6550.0,6250.0,6520.0,174700],["2026-01-30",6600.0,6600.0,6350.0,6540.0,300600],["2026-02-02",6760.0,6760.0,6350.0,6690.0,82600],["2026-02-03",6600.0,6600.0,6400.0,6600.0,37900],["2026-02-04",6450.0,6590.0,6300.0,6570.0,28100],["2026-02-05",6260.0,6560.0,6200.0,6490.0,31100],["2026-02-06",6100.0,6480.0,6100.0,6320.0,82500],["2026-02-09",5910.0,6330.0,5910.0,6250.0,41300],["2026-02-10",6190.0,6200.0,5980.0,6140.0,66900],["2026-02-11",6090.0,6200.0,6000.0,6190.0,36900],["2026-02-12",6060.0,6200.0,6060.0,6180.0,62100],["2026-02-13",6100.0,6200.0,6000.0,6200.0,89300],["2026-02-23",6200.0,6350.0,6180.0,6190.0,37600],["2026-02-24",6100.0,6380.0,6100.0,6190.0,17900],["2026-02-25",6190.0,6190.0,6080.0,6180.0,21200],["2026-02-26",6160.0,6180.0,5900.0,6100.0,123000],["2026-02-27",6000.0,6090.0,6000.0,6090.0,23000],["2026-03-02",5680.0,6050.0,5680.0,5990.0,32600],["2026-03-03",5990.0,5990.0,5890.0,5890.0,56900],["2026-03-04",5890.0,5890.0,5480.0,5870.0,16000],["2026-03-05",5600.0,5870.0,5550.0,5750.0,76500],["2026-03-06",5730.0,5880.0,5530.0,5880.0,17300],["2026-03-09",5860.0,5860.0,5470.0,5470.0,98500],["2026-03-10",5800.0,5800.0,5400.0,5550.0,33100],["2026-03-11",5560.0,5560.0,5400.0,5540.0,98100],["2026-03-12",5580.0,5580.0,5400.0,5560.0,65100],["2026-03-13",5540.0,5540.0,5380.0,5530.0,61700],["2026-03-16",5300.0,5500.0,5300.0,5300.0,28400],["2026-03-17",5050.0,5480.0,5050.0,5400.0,258100],["2026-03-18",5160.0,5450.0,5160.0,5290.0,46400],["2026-03-19",5200.0,5390.0,5200.0,5350.0,26800],["2026-03-20",5350.0,5350.0,4980.0,5280.0,99200],["2026-03-23",4920.0,5280.0,4920.0,4980.0,77500],["2026-03-24",4980.0,4980.0,4690.0,4970.0,46900],["2026-03-25",4790.0,4900.0,4790.0,4890.0,62500],["2026-03-26",4600.0,4880.0,4600.0,4820.0,38700],["2026-03-27",4820.0,4820.0,4580.0,4800.0,48500],["2026-03-30",4500.0,5080.0,4500.0,4930.0,26500],["2026-03-31",5120.0,5120.0,4800.0,4950.0,41000],["2026-04-01",4850.0,4990.0,4850.0,4950.0,57900],["2026-04-02",4940.0,4950.0,4740.0,4940.0,6700],["2026-04-03",4750.0,4890.0,4750.0,4840.0,23800],["2026-04-06",5170.0,5170.0,5170.0,5170.0,153200],["2026-04-07",5530.0,5530.0,5530.0,5530.0,187300],["2026-04-08",5880.0,5900.0,5620.0,5800.0,13060983],["2026-04-09",5800.0,5800.0,5550.0,5770.0,73000],["2026-04-10",5770.0,5970.0,5610.0,5770.0,76800],["2026-04-13",5800.0,5800.0,5630.0,5750.0,94900],["2026-04-14",5670.0,5740.0,5450.0,5450.0,206000],["2026-04-15",5770.0,5770.0,5600.0,5690.0,30600],["2026-04-16",5690.0,5690.0,5510.0,5550.0,163400],["2026-04-17",5600.0,5780.0,5550.0,5780.0,56800],["2026-04-20",5600.0,5770.0,5560.0,5700.0,108400],["2026-04-21",5700.0,5700.0,5560.0,5640.0,98400],["2026-04-22",5640.0,6000.0,5600.0,5670.0,43800],["2026-04-23",5730.0,6060.0,5730.0,6060.0,368600],["2026-04-24",6100.0,6360.0,6060.0,6060.0,63700],["2026-04-28",6450.0,6450.0,6080.0,6320.0,266500],["2026-04-29",6310.0,6360.0,6160.0,6290.0,87900],["2026-05-04",6160.0,6660.0,6140.0,6290.0,59900],["2026-05-05",6200.0,6260.0,6150.0,6230.0,68000],["2026-05-06",6290.0,6290.0,6160.0,6160.0,34100],["2026-05-07",6200.0,6340.0,6150.0,6240.0,70100],["2026-05-08",6250.0,6270.0,6160.0,6240.0,47300],["2026-05-11",6240.0,6370.0,6200.0,6240.0,35200],["2026-05-12",6240.0,6240.0,6200.0,6230.0,45300],["2026-05-13",6200.0,6200.0,5800.0,6000.0,165900],["2026-05-14",6000.0,6200.0,5960.0,6200.0,49500],["2026-05-15",6050.0,6190.0,6000.0,6180.0,65500],["2026-05-18",6000.0,6150.0,5890.0,5890.0,146900],["2026-05-19",6160.0,6160.0,5880.0,5900.0,37400],["2026-05-20",5910.0,5910.0,5810.0,5880.0,50800],["2026-05-21",5880.0,5890.0,5850.0,5890.0,15200],["2026-05-22",5820.0,6100.0,5820.0,5960.0,7200],["2026-05-25",5960.0,6140.0,5700.0,5870.0,226100],["2026-05-26",5720.0,5800.0,5610.0,5800.0,154100],["2026-05-27",5810.0,5940.0,5690.0,5700.0,117500],["2026-05-28",5700.0,5700.0,5560.0,5600.0,170100],["2026-05-29",5790.0,5950.0,5500.0,5700.0,112200],["2026-06-01",5700.0,5920.0,5520.0,5750.0,32400],["2026-06-02",5790.0,5790.0,5490.0,5560.0,161400],["2026-06-03",5430.0,5480.0,5360.0,5400.0,99400],["2026-06-04",5300.0,5400.0,5200.0,5200.0,93200],["2026-06-05",5200.0,5400.0,5180.0,5290.0,5500],["2026-06-08",5440.0,5450.0,5300.0,5410.0,7600],["2026-06-09",5390.0,5400.0,5150.0,5290.0,50100],["2026-06-10",5570.0,5570.0,5100.0,5290.0,22800],["2026-06-11",5490.0,5490.0,4920.0,5200.0,62100],["2026-06-12",5280.0,5280.0,4940.0,4960.0,38000],["2026-06-15",5000.0,5020.0,4950.0,4980.0,103500],["2026-06-16",5180.0,5280.0,5000.0,5020.0,48800],["2026-06-17",5100.0,5140.0,5000.0,5040.0,80500],["2026-06-18",5210.0,5210.0,5010.0,5010.0,75400],["2026-06-19",5150.0,5180.0,4990.0,5050.0,190800],["2026-06-22",5250.0,5250.0,4950.0,5080.0,39500],["2026-06-23",5250.0,5430.0,5200.0,5360.0,302300],["2026-06-24",5680.0,5680.0,5160.0,5250.0,121000],["2026-06-25",5210.0,5360.0,4890.0,5190.0,196200],["2026-06-26",5130.0,5200.0,5060.0,5140.0,32300],["2026-06-29",5140.0,5190.0,5000.0,5030.0,191600],["2026-06-30",4940.0,5150.0,4940.0,5040.0,15300],["2026-07-01",5050.0,5080.0,5040.0,5080.0,35300],["2026-07-02",5220.0,5220.0,5030.0,5200.0,76500],["2026-07-03",5230.0,5350.0,5060.0,5280.0,24700],["2026-07-06",5300.0,5340.0,5200.0,5280.0,36400],["2026-07-07",5350.0,5350.0,5150.0,5300.0,8000],["2026-07-08",5050.0,5360.0,5050.0,5300.0,25900],["2026-07-09",5340.0,5340.0,5120.0,5180.0,25500],["2026-07-10",5080.0,5290.0,5080.0,5180.0,5300],["2026-07-13",5230.0,5230.0,5000.0,5190.0,21000],["2026-07-14",5050.0,5160.0,5010.0,5160.0,16800],["2026-07-15",5170.0,5180.0,5100.0,5100.0,18800],["2026-07-16",5100.0,5140.0,5030.0,5140.0,3500],["2026-07-17",5270.0,5270.0,5050.0,5130.0,23600],["2026-07-20",5130.0,5170.0,5000.0,5000.0,44800],["2026-07-21",5100.0,5100.0,4900.0,4980.0,12400],["2026-07-22",4970.0,5240.0,4800.0,4960.0,25800],["2026-07-23",4990.0,4990.0,4950.0,4980.0,29100],["2026-07-24",4980.0,4980.0,4870.0,4970.0,18500],["2026-07-27",4970.0,4970.0,4900.0,4960.0,23500],["2026-07-28",4810.0,5000.0,4810.0,4930.0,53800],["2026-07-29",4930.0,5090.0,4850.0,4940.0,16400],["2026-07-30",4940.0,4990.0,4940.0,4950.0,16300],["2026-07-31",4950.0,4970.0,4900.0,4930.0,9400],["2026-08-03",4930.0,5100.0,4930.0,5000.0,20300],["2026-08-04",4990.0,5080.0,4990.0,5000.0,10600],["2026-08-05",5000.0,5000.0,4900.0,4990.0,17900],["2026-08-06",5000.0,5000.0,4930.0,4980.0,22500],["2026-08-07",4980.0,4990.0,4900.0,4980.0,5400],["2026-08-10",4990.0,4990.0,4900.0,4970.0,10200],["2026-08-11",4980.0,5000.0,4910.0,5000.0,14500],["2026-08-12",5090.0,5090.0,4950.0,5000.0,34300],["2026-08-13",4980.0,5070.0,4960.0,5070.0,19900],["2026-08-14",5020.0,5060.0,4950.0,5060.0,27900],["2026-08-17",4980.0,5050.0,4910.0,5030.0,13100],["2026-08-18",4960.0,5250.0,4950.0,5090.0,2200],["2026-08-19",5040.0,5040.0,4950.0,4950.0,1000],["2026-08-20",4930.0,5060.0,4930.0,5060.0,9200],["2026-08-21",4900.0,5040.0,4880.0,5020.0,21800],["2026-08-24",5080.0,5080.0,4880.0,4900.0,45400],["2026-08-25",4900.0,5080.0,4800.0,4900.0,16200],["2026-08-26",4900.0,4920.0,4850.0,4900.0,7600],["2026-08-27",4900.0,4990.0,4810.0,4820.0,7600],["2026-08-28",4750.0,4940.0,4750.0,4940.0,7900],["2026-09-03",4810.0,5100.0,4650.0,4650.0,57400],["2026-09-04",4600.0,4700.0,4500.0,4530.0,77800],["2026-09-07",4600.0,4770.0,4530.0,4770.0,11800],["2026-09-08",4570.0,4760.0,4500.0,4500.0,19900],["2026-09-09",4640.0,4690.0,4550.0,4690.0,13300],["2026-09-10",4680.0,4720.0,4600.0,4720.0,2300],["2026-09-11",4810.0,4810.0,4600.0,4600.0,3000],["2026-09-14",4780.0,4780.0,4530.0,4750.0,500],["2026-09-15",4750.0,4750.0,4750.0,4750.0,3800],["2026-09-16",4640.0,4860.0,4590.0,4750.0,3900],["2026-09-17",4750.0,4770.0,4620.0,4750.0,3600],["2026-09-18",4750.0,4750.0,4600.0,4730.0,26700],["2026-09-21",4870.0,4870.0,4600.0,4620.0,23300],["2026-09-22",4750.0,4750.0,4560.0,4680.0,4000],["2026-09-23",4740.0,4740.0,4600.0,4690.0,2800],["2026-09-24",4580.0,4710.0,4380.0,4380.0,51200],["2026-09-25",4380.0,4620.0,4360.0,4600.0,45500],["2026-09-28",4690.0,4690.0,4280.0,4460.0,113500],["2026-09-29",4620.0,4620.0,4300.0,4500.0,7800],["2026-09-30",4590.0,4590.0,4190.0,4250.0,7700],["2026-10-01",4470.0,4470.0,4010.0,4020.0,25600],["2026-10-02",4100.0,4250.0,4050.0,4050.0,7900],["2026-10-05",4190.0,4190.0,3910.0,4160.0,16300],["2026-10-06",4300.0,4300.0,4060.0,4180.0,16000],["2026-10-07",4100.0,4250.0,4100.0,4200.0,1500],["2026-10-08",4290.0,4290.0,4000.0,4200.0,17900],["2026-10-09",4280.0,4280.0,3950.0,4190.0,52800],["2026-10-12",4190.0,4190.0,3900.0,3960.0,33100]]}