{"sym":"SGT","index":false,"bars":[["2008-01-18",61981.13,74377.36,61981.13,74377.36,71470],["2008-01-21",77132.08,77132.08,71622.64,75066.04,25560],["2008-01-22",75066.04,75066.04,71622.64,71622.64,3290],["2008-01-23",68179.25,68179.25,68179.25,68179.25,30260],["2008-01-24",68179.25,68179.25,65080.19,65080.19,19200],["2008-01-25",61981.13,62669.81,61981.13,61981.13,28860],["2008-01-28",63358.49,63358.49,63014.15,63014.15,7070],["2008-01-29",60259.43,66113.21,59915.09,66113.21,36220],["2008-01-30",67490.57,68867.92,67490.57,68867.92,19000],["2008-01-31",71622.64,71622.64,68867.92,68867.92,2850],["2008-02-01",68867.92,70245.28,68867.92,70245.28,6010],["2008-02-12",66801.89,67490.57,66801.89,66801.89,5650],["2008-02-13",64047.17,64047.17,64047.17,64047.17,10710],["2008-02-14",67146.23,67146.23,66801.89,66801.89,520],["2008-02-15",64047.17,66457.55,63702.83,66457.55,5210],["2008-02-18",63358.49,63358.49,63358.49,63358.49,3150],["2008-02-19",60259.43,63358.49,60259.43,63358.49,1350],["2008-02-20",60259.43,63358.49,60259.43,60259.43,2850],["2008-02-21",57504.72,57504.72,57504.72,57504.72,3100],["2008-02-22",55094.34,55094.34,54750.0,54750.0,1600],["2008-02-25",52339.62,55094.34,52339.62,55094.34,11160],["2008-02-26",54750.0,54750.0,52339.62,52339.62,6500],["2008-02-27",49929.25,49929.25,49929.25,49929.25,8440],["2008-02-28",47518.87,50962.26,47518.87,50962.26,6730],["2008-02-29",51650.94,52339.62,48896.23,52339.62,3210],["2008-03-03",53028.3,54750.0,49929.25,54750.0,21400],["2008-03-04",52339.62,52339.62,52339.62,52339.62,4150],["2008-03-05",49929.25,49929.25,49929.25,49929.25,180],["2008-03-06",49929.25,52339.62,49929.25,52339.62,24280],["2008-03-07",54750.0,54750.0,54405.66,54750.0,42200],["2008-03-10",55094.34,57160.38,53028.3,53028.3,30090],["2008-03-11",50617.92,55094.34,50617.92,54405.66,11760],["2008-03-12",51995.28,53028.3,51995.28,51995.28,9600],["2008-03-13",52339.62,52339.62,51995.28,51995.28,3100],["2008-03-14",50962.26,50962.26,49584.91,50273.58,9580],["2008-03-17",47863.21,48207.55,47863.21,47863.21,13180],["2008-03-18",45797.17,45797.17,45797.17,45797.17,500],["2008-03-19",43731.13,46141.51,43731.13,43731.13,6770],["2008-03-20",41665.09,41665.09,41665.09,41665.09,320],["2008-03-21",39599.06,39599.06,39599.06,39599.06,1700],["2008-03-24",37877.36,37877.36,37877.36,37877.36,350],["2008-03-25",36155.66,36155.66,36155.66,36155.66,100],["2008-03-26",34365.09,37877.36,34365.09,37877.36,32850],["2008-03-27",37533.02,38221.7,37533.02,38221.7,13450],["2008-03-28",38221.7,38566.04,38221.7,38566.04,19860],["2008-03-31",38910.38,38910.38,38910.38,38910.38,20250],["2008-04-01",39254.72,39254.72,39254.72,39254.72,18610],["2008-04-02",39599.06,39599.06,39599.06,39599.06,5500],["2008-04-03",39943.4,39943.4,39943.4,39943.4,4010],["2008-04-04",40287.74,40287.74,40287.74,40287.74,21080],["2008-04-07",40976.42,40976.42,40287.74,40976.42,27970],["2008-04-08",40976.42,41320.75,40287.74,40287.74,11260],["2008-04-09",39599.06,39599.06,39599.06,39599.06,210],["2008-04-10",39254.72,39254.72,39254.72,39254.72,1010],["2008-04-11",38566.04,38566.04,38566.04,38566.04,830],["2008-04-16",37877.36,37877.36,37877.36,37877.36,100],["2008-04-17",37188.68,37188.68,37188.68,37188.68,1610],["2008-04-18",36500.0,36500.0,36500.0,36500.0,320],["2008-04-21",36500.0,36500.0,35811.32,35811.32,1800],["2008-04-22",35122.64,35122.64,35122.64,35122.64,200],["2008-04-23",34433.96,34433.96,34433.96,34433.96,9800],["2008-04-24",33745.28,33745.28,33745.28,33745.28,320],["2008-04-25",33125.47,33125.47,33125.47,33125.47,640],["2008-04-28",32505.66,32505.66,32505.66,32505.66,1890],["2008-04-29",31885.85,31885.85,31885.85,31885.85,1120],["2008-05-05",31885.85,31885.85,31266.04,31266.04,770],["2008-05-06",30646.23,30646.23,30646.23,30646.23,520],["2008-05-07",30095.28,30095.28,30095.28,30095.28,20],["2008-05-08",30026.42,30026.42,30026.42,30026.42,5000],["2008-05-09",29475.47,29475.47,29475.47,29475.47,10],["2008-05-12",28924.53,28924.53,28924.53,28924.53,20],["2008-05-13",28924.53,28924.53,28924.53,28924.53,10],["2008-05-14",28373.58,28373.58,28373.58,28373.58,120],["2008-05-15",27822.64,27822.64,27822.64,27822.64,110],["2008-05-16",27271.7,27271.7,27271.7,27271.7,11850],["2008-05-19",26789.62,26789.62,26789.62,26789.62,30],["2008-05-20",26307.55,26307.55,26307.55,26307.55,8800],["2008-05-21",25825.47,25825.47,25825.47,25825.47,10080],["2008-05-22",25343.4,25343.4,25343.4,25343.4,10],["2008-05-23",24861.32,25825.47,24861.32,25825.47,55400],["2008-05-26",25343.4,25825.47,25343.4,25825.47,166550],["2008-05-30",25343.4,26307.55,25343.4,26307.55,234670],["2008-06-02",26789.62,26789.62,25963.21,26789.62,111670],["2008-06-03",27271.7,27271.7,27133.96,27271.7,51340],["2008-06-04",27753.77,27753.77,26789.62,27753.77,135530],["2008-06-05",28304.72,28304.72,28304.72,28304.72,57690],["2008-06-06",28304.72,28855.66,27753.77,28855.66,108760],["2008-06-09",29406.6,29406.6,28786.79,29406.6,106250],["2008-06-10",29406.6,29957.55,29131.13,29613.21,130910],["2008-06-11",22382.08,22726.42,22382.08,22382.08,5890],["2008-06-12",21968.87,21968.87,21968.87,21968.87,28440],["2008-06-13",21555.66,21968.87,21555.66,21968.87,49910],["2008-06-16",22382.08,22382.08,22037.74,22382.08,55480],["2008-06-17",22795.28,22795.28,22795.28,22795.28,72930],["2008-06-18",22382.08,22382.08,22382.08,22382.08,18500],["2008-06-19",22382.08,22382.08,21762.26,21762.26,2000],["2008-06-20",21142.45,21142.45,21142.45,21142.45,6600],["2008-06-23",20522.64,20522.64,20522.64,20522.64,15070],["2008-06-24",19971.7,21073.58,19971.7,21073.58,51080],["2008-06-25",20453.77,21693.4,20453.77,21693.4,22140],["2008-06-26",21693.4,22244.34,21073.58,21073.58,12130],["2008-06-27",20453.77,21693.4,20453.77,21693.4,62050],["2008-06-30",21349.06,22244.34,21280.19,22244.34,74620],["2008-07-01",22244.34,22864.15,22244.34,22864.15,77100],["2008-07-02",22864.15,23415.09,22864.15,22864.15,39850],["2008-07-03",22864.15,22864.15,22450.94,22864.15,47400],["2008-07-04",23483.96,23483.96,23415.09,23483.96,357330],["2008-07-07",24103.77,24103.77,22795.28,22795.28,81400],["2008-07-08",22726.42,22726.42,22175.47,22175.47,4100],["2008-07-09",21555.66,22175.47,21555.66,21555.66,42820],["2008-07-10",20935.85,20935.85,20935.85,20935.85,20530],["2008-07-11",20316.04,20316.04,20316.04,20316.04,216530],["2008-07-14",20866.98,20866.98,20316.04,20866.98,203420],["2008-07-15",21486.79,21486.79,21486.79,21486.79,167880],["2008-07-16",22037.74,22106.6,20866.98,22106.6,258030],["2008-07-17",22726.42,22726.42,22726.42,22726.42,158640],["2008-07-18",22106.6,23346.23,22106.6,23277.36,608270],["2008-07-21",23277.36,23277.36,22588.68,22588.68,244550],["2008-07-22",21968.87,21968.87,21968.87,21968.87,230700],["2008-07-23",21349.06,21349.06,21349.06,21349.06,7360],["2008-07-24",20729.25,21968.87,20729.25,21968.87,246070],["2008-07-25",21349.06,21349.06,21349.06,21349.06,36890],["2008-07-28",20729.25,21968.87,20729.25,21968.87,290290],["2008-07-29",22588.68,22588.68,22450.94,22588.68,229000],["2008-07-30",23001.89,23001.89,21968.87,22588.68,143260],["2008-07-31",21968.87,23208.49,21968.87,23208.49,95970],["2008-08-01",23897.17,23897.17,23208.49,23415.09,342330],["2008-08-04",22726.42,22726.42,22726.42,22726.42,66630],["2008-08-05",22106.6,22106.6,22106.6,22106.6,4160],["2008-08-06",21486.79,22657.55,21486.79,22588.68,182670],["2008-08-07",22588.68,22726.42,22037.74,22588.68,115940],["2008-08-08",22037.74,23070.75,21968.87,23070.75,86380],["2008-08-11",23621.7,23759.43,23621.7,23759.43,325210],["2008-08-12",24448.11,24448.11,24103.77,24448.11,464440],["2008-08-13",24448.11,25067.92,23966.04,24448.11,146020],["2008-08-14",24448.11,25136.79,24448.11,25136.79,611390],["2008-08-15",25825.47,25825.47,25825.47,25825.47,430530],["2008-08-18",25825.47,25825.47,24654.72,24654.72,294330],["2008-08-19",24654.72,25825.47,24516.98,25825.47,298480],["2008-08-20",25343.4,25687.74,25136.79,25687.74,234020],["2008-08-21",25136.79,26858.49,25136.79,26858.49,173060],["2008-08-22",26858.49,26858.49,25618.87,25618.87,148770],["2008-08-25",26445.28,26514.15,25894.34,26169.81,136360],["2008-08-26",27340.57,27340.57,26720.75,26720.75,315840],["2008-08-27",25825.47,27409.43,25825.47,27409.43,307530],["2008-08-28",26100.94,26858.49,26100.94,26100.94,49820],["2008-08-29",24861.32,27340.57,24861.32,27340.57,496850],["2008-09-03",27891.51,28649.06,27684.91,28649.06,527720],["2008-09-04",30026.42,30026.42,28235.85,29888.68,186800],["2008-09-05",30026.42,30301.89,29268.87,29750.94,164810],["2008-09-08",28304.72,29613.21,28304.72,29613.21,214720],["2008-09-09",28924.53,29613.21,28166.98,28166.98,154310],["2008-09-10",28166.98,29544.34,26789.62,29544.34,209010],["2008-09-11",28166.98,29268.87,28098.11,28098.11,98010],["2008-09-12",26720.75,26720.75,26720.75,26720.75,24200],["2008-09-15",25550.0,27960.38,25412.26,25412.26,181110],["2008-09-16",24172.64,24241.51,24172.64,24172.64,216530],["2008-09-17",23001.89,23001.89,23001.89,23001.89,65000],["2008-09-18",21900.0,21900.0,21900.0,21900.0,3960],["2008-09-19",21693.4,22933.02,21693.4,22933.02,144670],["2008-09-22",24034.91,24034.91,24034.91,24034.91,11670],["2008-09-23",24034.91,25205.66,24034.91,24654.72,267980],["2008-09-24",23483.96,24654.72,23483.96,24654.72,117550],["2008-09-25",23621.7,25481.13,23621.7,25481.13,221880],["2008-09-26",26583.02,26720.75,25481.13,26720.75,173780],["2008-09-29",27547.17,27547.17,26858.49,26927.36,146290],["2008-09-30",25618.87,25618.87,25618.87,25618.87,168940],["2008-10-01",25894.34,26169.81,25136.79,25481.13,68480],["2008-10-02",25756.6,25756.6,24999.06,25481.13,37480],["2008-10-03",24241.51,24516.98,24241.51,24241.51,110560],["2008-10-06",24241.51,24448.11,23070.75,23070.75,116750],["2008-10-07",21968.87,21968.87,21968.87,21968.87,88170],["2008-10-08",20935.85,20935.85,20935.85,20935.85,50730],["2008-10-09",19902.83,21349.06,19902.83,19902.83,240130],["2008-10-10",18938.68,18938.68,18938.68,18938.68,45160],["2008-10-13",18869.81,18869.81,18043.4,18043.4,45300],["2008-10-14",18938.68,18938.68,18938.68,18938.68,30080],["2008-10-15",19696.23,19696.23,19558.49,19627.36,85290],["2008-10-16",18663.21,18663.21,18663.21,18663.21,2810],["2008-10-17",19283.02,19558.49,18732.08,19558.49,143000],["2008-10-20",19283.02,20178.3,18594.34,18594.34,44040],["2008-10-21",19145.28,19145.28,17974.53,18938.68,8010],["2008-10-22",18043.4,19283.02,18043.4,19283.02,86830],["2008-10-23",18318.87,18318.87,18318.87,18318.87,29620],["2008-10-24",17423.58,17423.58,17423.58,17423.58,12490],["2008-10-27",16597.17,18181.13,16597.17,16597.17,76420],["2008-10-28",15770.75,17423.58,15770.75,17423.58,190880],["2008-10-29",18250.0,18250.0,17492.45,18250.0,153730],["2008-10-30",18525.47,18732.08,18250.0,18732.08,23020],["2008-10-31",19283.02,19627.36,18869.81,19489.62,73980],["2008-11-03",19902.83,19902.83,18525.47,19627.36,41640],["2008-11-04",19351.89,20591.51,18938.68,20591.51,79180],["2008-11-05",21417.92,21555.66,20660.38,21349.06,145470],["2008-11-06",20316.04,21349.06,20316.04,20453.77,81170],["2008-11-07",19489.62,19489.62,19489.62,19489.62,15730],["2008-11-10",19007.55,19283.02,18800.94,18800.94,19150],["2008-11-11",18112.26,18250.0,17905.66,17905.66,25690],["2008-11-12",17010.38,17905.66,17010.38,17905.66,45210],["2008-11-13",17010.38,17561.32,17010.38,17079.25,33660],["2008-11-14",17836.79,17836.79,17079.25,17492.45,36930],["2008-11-17",17010.38,17216.98,17010.38,17148.11,9950],["2008-11-18",16666.04,16734.91,16666.04,16666.04,12070],["2008-11-19",16872.64,16872.64,15977.36,16459.43,12240],["2008-11-20",15770.75,16321.7,15701.89,15701.89,25260],["2008-11-21",14944.34,15701.89,14944.34,14944.34,49060],["2008-11-24",14531.13,15633.02,14531.13,15633.02,41000],["2008-11-25",15219.81,16390.57,15219.81,16390.57,42540],["2008-11-26",16872.64,16872.64,16252.83,16321.7,17870],["2008-11-27",15633.02,16321.7,15564.15,16321.7,33920],["2008-11-28",16803.77,16941.51,16803.77,16941.51,21500],["2008-12-01",16941.51,16941.51,16115.09,16115.09,13830],["2008-12-02",15357.55,16115.09,15357.55,16115.09,62430],["2008-12-03",15495.28,15770.75,15357.55,15357.55,43250],["2008-12-04",15357.55,15357.55,14806.6,14806.6,23900],["2008-12-05",14806.6,14806.6,14117.92,14324.53,27810],["2008-12-08",15013.21,15013.21,15013.21,15013.21,12490],["2008-12-09",15701.89,15701.89,15701.89,15701.89,670],["2008-12-10",16459.43,16459.43,16459.43,16459.43,4170],["2008-12-11",17216.98,17216.98,17216.98,17216.98,23340],["2008-12-12",18043.4,18043.4,18043.4,18043.4,24410],["2008-12-15",18938.68,18938.68,18938.68,18938.68,6990],["2008-12-16",19833.96,19833.96,18043.4,18043.4,187620],["2008-12-17",17561.32,18250.0,17216.98,18043.4,30490],["2008-12-18",17905.66,18594.34,17905.66,18112.26,26220],["2008-12-19",17561.32,18112.26,17354.72,17354.72,9430],["2008-12-22",17354.72,18181.13,17354.72,18181.13,53150],["2008-12-23",17423.58,17836.79,17354.72,17492.45,10430],["2008-12-24",17148.11,17354.72,17148.11,17354.72,2580],["2008-12-25",17492.45,18181.13,17354.72,18181.13,108800],["2008-12-26",18181.13,18181.13,17561.32,17561.32,6500],["2008-12-29",17561.32,18387.74,17423.58,18387.74,40500],["2008-12-30",18594.34,19283.02,18387.74,19145.28,78750],["2008-12-31",19214.15,19833.96,18594.34,19145.28,49630],["2009-01-02",18456.6,18594.34,18250.0,18250.0,29500],["2009-01-05",17561.32,18250.0,17492.45,18250.0,6050],["2009-01-06",18800.94,18800.94,18800.94,18800.94,10],["2009-01-07",18938.68,18938.68,18387.74,18594.34,25950],["2009-01-08",18112.26,18800.94,17905.66,17905.66,21240],["2009-01-09",17905.66,17905.66,17561.32,17561.32,13370],["2009-01-12",17905.66,17905.66,17423.58,17561.32,13610],["2009-01-13",17354.72,17354.72,16734.91,16734.91,66960],["2009-01-14",16459.43,17148.11,15908.49,15908.49,95880],["2009-01-15",15495.28,15770.75,15150.94,15150.94,260550],["2009-01-16",15564.15,15564.15,14393.4,14393.4,172480],["2009-01-19",14393.4,15082.08,14393.4,15082.08,37640],["2009-01-20",15770.75,15770.75,15770.75,15770.75,6050],["2009-01-21",15701.89,16183.96,15701.89,15701.89,55900],["2009-01-22",15701.89,15770.75,15564.15,15770.75,205800],["2009-01-23",15701.89,16046.23,15701.89,15770.75,144540],["2009-02-02",15357.55,16528.3,15150.94,16528.3,160890],["2009-02-03",15701.89,15839.62,15701.89,15701.89,18250],["2009-02-04",15082.08,15633.02,14944.34,14944.34,23470],["2009-02-05",14393.4,14462.26,14255.66,14255.66,43890],["2009-02-06",14531.13,14531.13,13773.58,14255.66,10890],["2009-02-09",14806.6,14806.6,14324.53,14600.0,9560],["2009-02-10",14255.66,14462.26,14255.66,14255.66,30530],["2009-02-11",13980.19,14255.66,13911.32,14049.06,24070],["2009-02-12",14462.26,14531.13,14186.79,14186.79,30390],["2009-02-13",14737.74,14806.6,14462.26,14531.13,52200],["2009-02-16",14806.6,14806.6,14117.92,14737.74,2230],["2009-02-17",14255.66,14255.66,14049.06,14049.06,67830],["2009-02-18",13773.58,13773.58,13360.38,13360.38,45050],["2009-02-19",13222.64,13360.38,12740.57,12740.57,52420],["2009-02-20",12120.75,13153.77,12120.75,12258.49,10360],["2009-02-23",11845.28,11914.15,11707.55,11707.55,24900],["2009-02-24",11156.6,11156.6,11156.6,11156.6,31460],["2009-02-25",11638.68,11638.68,11018.87,11569.81,13880],["2009-02-26",11156.6,11156.6,11018.87,11156.6,11810],["2009-02-27",10605.66,11018.87,10605.66,10605.66,41590],["2009-03-02",10330.19,11087.74,10330.19,11087.74,170260],["2009-03-03",10605.66,11018.87,10605.66,10605.66,76240],["2009-03-04",10330.19,10605.66,10330.19,10605.66,9820],["2009-03-05",10881.13,10881.13,10605.66,10881.13,59410],["2009-03-06",10467.92,10674.53,10467.92,10605.66,46020],["2009-03-09",10605.66,10605.66,10467.92,10467.92,22330],["2009-03-10",10605.66,10950.0,10399.06,10812.26,49330],["2009-03-11",11294.34,11294.34,11018.87,11156.6,51260],["2009-03-12",10743.4,11156.6,10674.53,11018.87,46500],["2009-03-13",11087.74,11087.74,11018.87,11087.74,29830],["2009-03-16",11225.47,11638.68,11225.47,11638.68,28330],["2009-03-17",12189.62,12189.62,12189.62,12189.62,14730],["2009-03-18",12740.57,12740.57,12740.57,12740.57,1560],["2009-03-19",13360.38,13360.38,12740.57,12740.57,236320],["2009-03-20",12189.62,12809.43,12189.62,12396.23,91290],["2009-03-23",11914.15,11914.15,11776.42,11776.42,19680],["2009-03-24",12327.36,12327.36,12051.89,12327.36,47390],["2009-03-25",12327.36,12602.83,12189.62,12602.83,26800],["2009-03-26",13084.91,13084.91,12740.57,12740.57,43090],["2009-03-27",13222.64,13222.64,12396.23,12396.23,34350],["2009-03-30",12120.75,12396.23,12051.89,12051.89,18420],["2009-03-31",11569.81,12051.89,11569.81,11983.02,106550],["2009-04-01",12465.09,12533.96,12051.89,12533.96,12660],["2009-04-02",13016.04,13084.91,12671.7,13016.04,56630],["2009-04-03",13566.98,13635.85,13429.25,13635.85,80630],["2009-04-07",13773.58,14255.66,13704.72,14255.66,71080],["2009-04-08",14255.66,14462.26,13635.85,13773.58,39280],["2009-04-09",14324.53,14324.53,13773.58,13980.19,638220],["2009-04-10",14668.87,14668.87,14462.26,14668.87,59330],["2009-04-13",15357.55,15357.55,15357.55,15357.55,24190],["2009-04-14",15495.28,16046.23,15150.94,16046.23,83740],["2009-04-15",15426.42,16183.96,15288.68,15288.68,53070],["2009-04-16",15495.28,15495.28,14531.13,14737.74,42740],["2009-04-17",14737.74,14806.6,14049.06,14049.06,38910],["2009-04-20",13360.38,13360.38,13360.38,13360.38,2250],["2009-04-21",12740.57,13084.91,12740.57,12740.57,49330],["2009-04-22",12947.17,12947.17,12396.23,12947.17,2047690],["2009-04-23",13016.04,13084.91,12947.17,12947.17,25610],["2009-04-24",12947.17,12947.17,12533.96,12947.17,11020],["2009-04-27",13084.91,13360.38,12947.17,12947.17,818620],["2009-04-28",12947.17,13153.77,12947.17,13153.77,11710],["2009-04-29",13429.25,13498.11,13360.38,13498.11,5300],["2009-05-04",14117.92,14117.92,14117.92,14117.92,6920],["2009-05-05",14806.6,14806.6,14806.6,14806.6,12100],["2009-05-06",15288.68,15495.28,15082.08,15495.28,182270],["2009-05-07",16252.83,17010.38,15908.49,17010.38,58800],["2009-05-08",16390.57,16666.04,16321.7,16666.04,99210],["2009-05-11",16666.04,17492.45,16666.04,16734.91,93770],["2009-05-12",16252.83,17561.32,16252.83,17561.32,44700],["2009-05-13",18112.26,19007.55,17561.32,19007.55,22970],["2009-05-14",17905.66,19007.55,17905.66,19007.55,170830],["2009-05-15",19833.96,19902.83,19283.02,19902.83,101390],["2009-05-18",20798.11,20798.11,19902.83,19971.7,41280],["2009-05-19",20453.77,20453.77,19489.62,19489.62,71190],["2009-05-20",18663.21,19283.02,18594.34,19145.28,357950],["2009-05-21",18800.94,19489.62,18800.94,19489.62,350780],["2009-05-22",19627.36,19627.36,18938.68,18938.68,197100],["2009-05-25",19283.02,19833.96,19283.02,19833.96,40380],["2009-05-26",19833.96,20109.43,19833.96,19833.96,65080],["2009-05-27",19420.75,19627.36,19351.89,19489.62,54580],["2009-05-28",18594.34,19283.02,18525.47,18525.47,65540],["2009-05-29",18525.47,18594.34,17630.19,18525.47,42760],["2009-06-01",19283.02,19420.75,19007.55,19420.75,63600],["2009-06-02",20384.91,20384.91,19971.7,20384.91,107430],["2009-06-03",21004.72,21004.72,20660.38,21004.72,116220],["2009-06-04",21968.87,22037.74,21968.87,22037.74,226970],["2009-06-05",23139.62,23139.62,23139.62,23139.62,261840],["2009-06-08",24241.51,24241.51,24103.77,24241.51,334970],["2009-06-09",24241.51,24241.51,23139.62,23139.62,102620],["2009-06-10",22037.74,22037.74,22037.74,22037.74,104570],["2009-06-11",21555.66,23070.75,21555.66,23070.75,161640],["2009-06-12",24034.91,24034.91,21968.87,21968.87,256180],["2009-06-15",21968.87,22726.42,20935.85,20935.85,243200],["2009-06-16",19902.83,19902.83,19902.83,19902.83,26610],["2009-06-17",18938.68,20660.38,18938.68,20522.64,103210],["2009-06-18",20522.64,20660.38,20178.3,20453.77,37490],["2009-06-19",20660.38,20660.38,19558.49,19558.49,98770],["2009-06-22",18594.34,18594.34,18594.34,18594.34,38420],["2009-06-23",17699.06,17699.06,17699.06,17699.06,57580],["2009-06-24",16115.09,16115.09,16115.09,16115.09,36890],["2009-06-25",16872.64,16872.64,15357.55,16872.64,85340],["2009-06-26",16321.7,17630.19,16321.7,17630.19,38410],["2009-06-29",17010.38,17630.19,16803.77,16803.77,21540],["2009-06-30",17354.72,17354.72,15977.36,17216.98,61960],["2009-07-01",16390.57,16390.57,16390.57,16390.57,8490],["2009-07-02",16252.83,16252.83,15633.02,15633.02,31790],["2009-07-03",14944.34,15633.02,14944.34,15219.81,36430],["2009-07-06",15839.62,15977.36,15288.68,15977.36,17460],["2009-07-07",16115.09,16528.3,15219.81,16183.96,17630],["2009-07-08",16183.96,16183.96,15426.42,15839.62,4320],["2009-07-09",15564.15,15839.62,15495.28,15701.89,21320],["2009-07-10",15288.68,15426.42,15150.94,15150.94,13850],["2009-07-13",15564.15,15564.15,14944.34,15150.94,17230],["2009-07-14",15013.21,15013.21,14875.47,14944.34,34460],["2009-07-15",15426.42,15633.02,15426.42,15564.15,20450],["2009-07-16",16252.83,16252.83,15288.68,15770.75,4530],["2009-07-17",15219.81,15288.68,15082.08,15082.08,8160],["2009-07-20",14875.47,14944.34,14462.26,14531.13,58520],["2009-07-21",14393.4,15082.08,14393.4,14462.26,18050],["2009-07-22",14462.26,14600.0,14462.26,14462.26,8930],["2009-07-23",14117.92,15082.08,14117.92,15082.08,12540],["2009-07-24",15770.75,15770.75,15770.75,15770.75,43560],["2009-07-27",15770.75,16390.57,15495.28,15908.49,18280],["2009-07-28",15839.62,15839.62,15150.94,15150.94,16250],["2009-07-29",14875.47,15495.28,14462.26,14806.6,28920],["2009-07-30",14806.6,14806.6,14186.79,14462.26,39830],["2009-07-31",14462.26,14806.6,14462.26,14806.6,26060],["2009-08-03",15495.28,15495.28,15426.42,15495.28,54980],["2009-08-04",16252.83,16252.83,16252.83,16252.83,65580],["2009-08-05",16941.51,17010.38,16528.3,17010.38,156570],["2009-08-06",16528.3,17354.72,16528.3,16734.91,69560],["2009-08-07",16528.3,16528.3,15977.36,15977.36,58480],["2009-08-10",16528.3,16734.91,16183.96,16734.91,57670],["2009-08-11",16390.57,16528.3,16321.7,16390.57,62640],["2009-08-12",16528.3,17148.11,16183.96,16734.91,77780],["2009-08-13",17079.25,17079.25,16115.09,16115.09,80530],["2009-08-14",16252.83,16872.64,16183.96,16872.64,115710],["2009-08-17",16872.64,17216.98,16528.3,16803.77,80830],["2009-08-18",15977.36,16803.77,15977.36,16666.04,100510],["2009-08-19",17492.45,17492.45,17216.98,17492.45,302060],["2009-08-20",18250.0,18250.0,17561.32,18250.0,186990],["2009-08-21",19007.55,19145.28,18250.0,18387.74,203070],["2009-08-24",17836.79,18250.0,17836.79,17905.66,78520],["2009-08-25",17905.66,17905.66,17010.38,17010.38,99060],["2009-08-26",17010.38,17767.92,17010.38,17216.98,44100],["2009-08-27",17148.11,17836.79,16528.3,17561.32,42400],["2009-08-28",17561.32,17905.66,16941.51,17905.66,87530],["2009-08-31",18387.74,18387.74,17561.32,17561.32,61740],["2009-09-01",17354.72,17492.45,17079.25,17285.85,117440],["2009-09-03",17079.25,17561.32,17079.25,17216.98,83210],["2009-09-04",17216.98,17285.85,16528.3,16528.3,65380],["2009-09-07",17010.38,17010.38,16183.96,16528.3,38640],["2009-09-08",17079.25,17216.98,16872.64,16872.64,12620],["2009-09-09",17216.98,17285.85,16872.64,16872.64,50170],["2009-09-10",17148.11,17148.11,16597.17,16597.17,26790],["2009-09-11",16597.17,16941.51,16597.17,16803.77,43020],["2009-09-14",17148.11,17216.98,16803.77,17079.25,51780],["2009-09-15",16941.51,16941.51,16528.3,16528.3,27990],["2009-09-16",16528.3,16872.64,16528.3,16597.17,57130],["2009-09-17",16597.17,16666.04,16321.7,16459.43,62160],["2009-09-18",16528.3,16666.04,16390.57,16390.57,45170],["2009-09-21",16459.43,16803.77,16390.57,16390.57,35410],["2009-09-22",16390.57,16528.3,16252.83,16459.43,80310],["2009-09-23",17216.98,17216.98,17216.98,17216.98,48190],["2009-09-24",18043.4,18043.4,18043.4,18043.4,162200],["2009-09-25",18938.68,18938.68,18938.68,18938.68,158790],["2009-09-28",19833.96,19833.96,18938.68,19145.28,256920],["2009-09-29",18525.47,18594.34,18250.0,18594.34,180920],["2009-09-30",18594.34,19283.02,18318.87,19283.02,181180],["2009-10-01",18663.21,19145.28,18456.6,19076.42,102980],["2009-10-02",18250.0,18938.68,18181.13,18181.13,58030],["2009-10-05",18181.13,18181.13,17561.32,17561.32,39460],["2009-10-06",17561.32,18043.4,17216.98,17285.85,85930],["2009-10-07",17905.66,17905.66,17561.32,17630.19,18400],["2009-10-08",17423.58,17905.66,17354.72,17423.58,19410],["2009-10-09",18112.26,18250.0,17905.66,18250.0,109040],["2009-10-12",19145.28,19145.28,19145.28,19145.28,86180],["2009-10-13",20040.57,20040.57,19283.02,20040.57,444160],["2009-10-14",20660.38,21004.72,20316.04,21004.72,381170],["2009-10-15",22037.74,22037.74,22037.74,22037.74,246430],["2009-10-16",23070.75,23139.62,21349.06,23139.62,325610],["2009-10-19",23139.62,23139.62,22037.74,22037.74,224080],["2009-10-20",22657.55,23139.62,22244.34,23139.62,346590],["2009-10-21",23346.23,23415.09,23070.75,23346.23,161440],["2009-10-22",23415.09,24448.11,23415.09,24448.11,336020],["2009-10-23",25067.92,25067.92,23277.36,23277.36,230220],["2009-10-26",23277.36,23277.36,22175.47,22175.47,135250],["2009-10-27",21073.58,21142.45,21073.58,21073.58,111050],["2009-10-28",22037.74,22037.74,21211.32,21280.19,40220],["2009-10-29",20247.17,20247.17,20247.17,20247.17,11780],["2009-10-30",21073.58,21142.45,19971.7,21004.72,80210],["2009-11-02",19971.7,19971.7,19971.7,19971.7,24510],["2009-11-03",19076.42,20729.25,19007.55,20729.25,209210],["2009-11-04",19902.83,21349.06,19902.83,20660.38,44920],["2009-11-05",21349.06,21349.06,20660.38,21004.72,47840],["2009-11-06",21968.87,21968.87,20660.38,20660.38,86850],["2009-11-09",19696.23,20660.38,19627.36,19627.36,15670],["2009-11-10",18869.81,18938.68,18663.21,18663.21,33060],["2009-11-11",18663.21,19558.49,18663.21,19558.49,40660],["2009-11-12",20247.17,20247.17,19971.7,20109.43,11640],["2009-11-13",19145.28,19971.7,19145.28,19145.28,61720],["2009-11-16",19833.96,19833.96,19145.28,19145.28,40400],["2009-11-17",19076.42,19283.02,18938.68,19007.55,33010],["2009-11-18",19558.49,19558.49,18732.08,19007.55,13010],["2009-11-19",19007.55,19902.83,18938.68,19902.83,62880],["2009-11-20",20247.17,20247.17,19902.83,20109.43,38340],["2009-11-23",20109.43,20109.43,19145.28,19145.28,35040],["2009-11-24",18938.68,19283.02,18387.74,18387.74,16720],["2009-11-25",18387.74,18387.74,17492.45,17492.45,67460],["2009-11-26",16666.04,16666.04,16666.04,16666.04,130880],["2009-11-27",15839.62,17492.45,15839.62,17285.85,25060],["2009-11-30",16734.91,17561.32,16597.17,16872.64,19580],["2009-12-01",16734.91,17699.06,16734.91,17216.98,44620],["2009-12-02",16803.77,17561.32,16390.57,16390.57,12330],["2009-12-03",15977.36,17148.11,15977.36,17010.38,65240],["2009-12-04",17010.38,17148.11,16528.3,17148.11,2080],["2009-12-07",17492.45,17630.19,17492.45,17630.19,225250],["2009-12-08",17630.19,17630.19,16803.77,17148.11,14040],["2009-12-09",16321.7,16390.57,16321.7,16321.7,30150],["2009-12-10",15839.62,16528.3,15770.75,15839.62,33620],["2009-12-11",15288.68,15288.68,15082.08,15082.08,36260],["2009-12-14",14462.26,15495.28,14462.26,15357.55,46500],["2009-12-15",14875.47,16115.09,14875.47,16115.09,29670],["2009-12-16",16183.96,16183.96,15357.55,15495.28,42180],["2009-12-17",14737.74,14806.6,14737.74,14806.6,11580],["2009-12-18",14806.6,15426.42,14806.6,15357.55,16330],["2009-12-21",15977.36,16115.09,15839.62,16115.09,22690],["2009-12-22",16528.3,16528.3,15770.75,15770.75,6010],["2009-12-23",15908.49,16528.3,15770.75,16528.3,36300],["2009-12-24",17148.11,17148.11,17079.25,17079.25,4150],["2009-12-25",17216.98,17492.45,16872.64,17423.58,22690],["2009-12-28",16734.91,17423.58,16666.04,16872.64,39230],["2009-12-29",16390.57,16459.43,16252.83,16252.83,12110],["2009-12-30",15908.49,17010.38,15908.49,17010.38,32240],["2009-12-31",17148.11,17836.79,17148.11,17836.79,72180],["2010-01-04",18181.13,18663.21,18112.26,18663.21,31010],["2010-01-05",19489.62,19558.49,19489.62,19489.62,35500],["2010-01-06",18663.21,19283.02,18663.21,18938.68,15870],["2010-01-07",19420.75,19420.75,18594.34,18938.68,18500],["2010-01-08",19283.02,19283.02,18112.26,18112.26,21060],["2010-01-11",18869.81,18869.81,17630.19,17630.19,9910],["2010-01-12",17905.66,17905.66,16872.64,16872.64,13050],["2010-01-13",17630.19,17630.19,16528.3,17561.32,7490],["2010-01-14",18112.26,18112.26,17767.92,17767.92,1960],["2010-01-15",17630.19,17905.66,16941.51,17836.79,3850],["2010-01-18",17148.11,17148.11,17010.38,17010.38,7680],["2010-01-19",16597.17,17216.98,16597.17,17079.25,4740],["2010-01-20",17216.98,17216.98,16803.77,16803.77,4790],["2010-01-21",16528.3,16528.3,16046.23,16046.23,3250],["2010-01-22",15288.68,15977.36,15288.68,15288.68,17160],["2010-01-25",15288.68,15770.75,15288.68,15701.89,20480],["2010-01-26",15770.75,16459.43,15770.75,16459.43,74830],["2010-01-27",15839.62,16803.77,15839.62,16459.43,29180],["2010-01-28",15701.89,16459.43,15701.89,15701.89,26520],["2010-01-29",15633.02,16183.96,15633.02,16183.96,38260],["2010-02-01",15839.62,16390.57,15633.02,15633.02,18220],["2010-02-02",15564.15,16115.09,15564.15,15633.02,26330],["2010-02-03",16115.09,16183.96,16115.09,16183.96,1070],["2010-02-04",15839.62,16321.7,15839.62,16321.7,7890],["2010-02-05",15908.49,16321.7,15701.89,16252.83,24040],["2010-02-08",15908.49,16803.77,15839.62,16528.3,7790],["2010-02-09",16046.23,16390.57,15839.62,16390.57,17810],["2010-02-10",16183.96,16390.57,16115.09,16115.09,8950],["2010-02-11",16115.09,16115.09,16115.09,16115.09,30810],["2010-02-12",15633.02,16183.96,15633.02,15770.75,32810],["2010-02-22",15770.75,16115.09,15770.75,15839.62,22040],["2010-02-23",15495.28,16597.17,15495.28,15839.62,31560],["2010-02-24",15288.68,16390.57,15288.68,15426.42,30490],["2010-02-25",15426.42,16046.23,15426.42,15495.28,31960],["2010-02-26",15495.28,15701.89,15495.28,15564.15,32900],["2010-03-01",16046.23,16046.23,15564.15,15839.62,17640],["2010-03-02",15839.62,15977.36,15701.89,15701.89,28640],["2010-03-03",15701.89,15977.36,15701.89,15839.62,39560],["2010-03-04",15839.62,16528.3,15839.62,15908.49,68010],["2010-03-05",15633.02,15908.49,15633.02,15770.75,29380],["2010-03-08",15839.62,16046.23,15770.75,15770.75,48480],["2010-03-09",15770.75,16528.3,15770.75,16528.3,61230],["2010-03-10",16321.7,16528.3,15977.36,15977.36,50390],["2010-03-11",16528.3,16734.91,16390.57,16734.91,121530],["2010-03-12",16597.17,16803.77,16528.3,16803.77,74330],["2010-03-15",17148.11,17148.11,16528.3,16941.51,12590],["2010-03-16",16734.91,16734.91,16115.09,16115.09,43580],["2010-03-17",16459.43,16459.43,15633.02,15633.02,27660],["2010-03-18",16252.83,16252.83,15495.28,15839.62,18350],["2010-03-19",16321.7,16321.7,15839.62,16115.09,27930],["2010-03-22",15357.55,16390.57,15357.55,16115.09,16830],["2010-03-23",15633.02,16183.96,15633.02,15839.62,18870],["2010-03-24",16252.83,16252.83,15839.62,16115.09,24300],["2010-03-25",15839.62,16252.83,15701.89,16252.83,72050],["2010-03-26",16941.51,16941.51,16252.83,16941.51,84790],["2010-03-29",17010.38,17216.98,16597.17,17216.98,44930],["2010-03-30",17216.98,17285.85,16528.3,17285.85,81040],["2010-03-31",17285.85,18112.26,16872.64,18112.26,120950],["2010-04-01",17216.98,17905.66,17216.98,17285.85,35240],["2010-04-02",16597.17,17216.98,16597.17,16872.64,25290],["2010-04-05",16872.64,16872.64,16528.3,16666.04,5850],["2010-04-06",16528.3,16528.3,15977.36,15977.36,41160],["2010-04-07",15977.36,16528.3,15977.36,16046.23,38950],["2010-04-08",15908.49,16803.77,15908.49,16803.77,51750],["2010-04-09",16528.3,16528.3,16321.7,16321.7,4540],["2010-04-12",16183.96,16183.96,16183.96,16183.96,7940],["2010-04-13",16183.96,16390.57,16046.23,16046.23,21580],["2010-04-14",16046.23,16115.09,15977.36,16046.23,31080],["2010-04-15",16046.23,16115.09,15908.49,16115.09,35640],["2010-04-16",16115.09,16183.96,16046.23,16046.23,28360],["2010-04-19",15908.49,15977.36,15701.89,15701.89,16510],["2010-04-20",15701.89,16046.23,15701.89,15770.75,32660],["2010-04-21",15839.62,16046.23,15839.62,15839.62,26700],["2010-04-22",16115.09,16528.3,15908.49,16321.7,53150],["2010-04-26",16459.43,16459.43,15908.49,15908.49,21220],["2010-04-27",15908.49,16390.57,15908.49,16183.96,63660],["2010-04-28",16941.51,16941.51,16941.51,16941.51,295550],["2010-04-29",17767.92,17767.92,17767.92,17767.92,315300],["2010-05-04",18594.34,18594.34,18594.34,18594.34,24470],["2010-05-05",19489.62,19489.62,19489.62,19489.62,211900],["2010-05-06",20453.77,20453.77,18732.08,20316.04,409930],["2010-05-07",19627.36,19627.36,19351.89,19351.89,137740],["2010-05-10",18387.74,18387.74,18387.74,18387.74,21220],["2010-05-11",17767.92,18250.0,17492.45,17492.45,210090],["2010-05-12",16666.04,16734.91,16666.04,16666.04,98160],["2010-05-13",16872.64,17285.85,16528.3,17285.85,64400],["2010-05-14",16666.04,16872.64,16459.43,16459.43,130160],["2010-05-17",16459.43,16528.3,16183.96,16390.57,61380],["2010-05-18",15908.49,16390.57,15908.49,16321.7,99280],["2010-05-19",15839.62,15839.62,15564.15,15633.02,54970],["2010-05-20",15013.21,15633.02,14944.34,15633.02,51960],["2010-05-21",14875.47,14944.34,14875.47,14875.47,74740],["2010-05-24",15013.21,15219.81,14806.6,15150.94,22360],["2010-05-25",14531.13,15150.94,14393.4,14462.26,42710],["2010-05-26",14875.47,15150.94,14806.6,15150.94,18740],["2010-05-27",15495.28,15701.89,15150.94,15357.55,14400],["2010-05-28",15977.36,16115.09,15633.02,16046.23,23890],["2010-05-31",16046.23,16046.23,15357.55,15908.49,26550],["2010-06-01",15839.62,15908.49,15495.28,15908.49,9920],["2010-06-02",15839.62,15839.62,15357.55,15564.15,3730],["2010-06-03",16183.96,16183.96,15426.42,15633.02,12650],["2010-06-04",15288.68,15839.62,15288.68,15633.02,25670],["2010-06-07",15357.55,15633.02,15013.21,15013.21,54730],["2010-06-08",15633.02,15633.02,15013.21,15288.68,25180],["2010-06-09",15495.28,15701.89,15495.28,15701.89,28000],["2010-06-10",15701.89,15770.75,15426.42,15564.15,5790],["2010-06-11",16046.23,16115.09,15633.02,15839.62,36900],["2010-06-14",15013.21,15082.08,14393.4,14393.4,34400],["2010-06-15",15082.08,15082.08,14531.13,15082.08,19560],["2010-06-16",15495.28,15633.02,15150.94,15495.28,9140],["2010-06-17",15701.89,15701.89,15495.28,15564.15,21660],["2010-06-18",15564.15,15564.15,15150.94,15150.94,14950],["2010-06-21",15357.55,15564.15,15357.55,15495.28,10040],["2010-06-22",15564.15,15564.15,15288.68,15288.68,26560],["2010-06-23",14944.34,15288.68,14944.34,15150.94,27630],["2010-06-24",15150.94,15219.81,15150.94,15219.81,4490],["2010-06-25",14737.74,14806.6,14668.87,14668.87,20360],["2010-06-28",14462.26,15357.55,14462.26,15357.55,21610],["2010-06-29",15564.15,16115.09,15564.15,16115.09,79390],["2010-06-30",15770.75,16872.64,15495.28,16872.64,242930],["2010-07-01",16046.23,16803.77,16046.23,16046.23,20920],["2010-07-02",15839.62,15839.62,15564.15,15564.15,10040],["2010-07-05",15839.62,15839.62,15564.15,15701.89,3520],["2010-07-06",16046.23,16046.23,15288.68,15288.68,26960],["2010-07-07",15357.55,15426.42,15357.55,15357.55,5820],["2010-07-08",15495.28,15495.28,14806.6,14806.6,1350],["2010-07-09",15495.28,15495.28,14944.34,15357.55,2510],["2010-07-12",14806.6,15150.94,14806.6,15082.08,12920],["2010-07-13",15770.75,15770.75,15082.08,15633.02,5210],["2010-07-14",15770.75,15839.62,15219.81,15219.81,4280],["2010-07-15",14944.34,15495.28,14944.34,15495.28,1250],["2010-07-16",15495.28,15495.28,14944.34,14944.34,4320],["2010-07-19",14806.6,15288.68,14806.6,15288.68,1510],["2010-07-20",15150.94,15150.94,14875.47,14875.47,7990],["2010-07-21",14806.6,15150.94,14462.26,14875.47,5840],["2010-07-22",15150.94,15150.94,14875.47,14875.47,2140],["2010-07-23",14531.13,14875.47,14531.13,14806.6,8190],["2010-07-26",14806.6,14806.6,14255.66,14255.66,6240],["2010-07-27",14462.26,14737.74,14462.26,14600.0,4650],["2010-07-28",14117.92,14186.79,14117.92,14117.92,4550],["2010-07-29",14117.92,14117.92,14117.92,14117.92,4610],["2010-07-30",14186.79,14255.66,14117.92,14255.66,3140],["2010-08-02",14600.0,14600.0,13980.19,14393.4,550],["2010-08-03",14462.26,14462.26,13773.58,13773.58,13280],["2010-08-04",13566.98,13704.72,13084.91,13084.91,18160],["2010-08-05",13084.91,13153.77,13084.91,13084.91,4100],["2010-08-06",13635.85,13635.85,13084.91,13498.11,2180],["2010-08-09",13084.91,13153.77,13084.91,13153.77,4060],["2010-08-10",13429.25,13429.25,12533.96,12533.96,11640],["2010-08-11",12258.49,12740.57,12258.49,12740.57,9000],["2010-08-12",12327.36,12327.36,12120.75,12120.75,8190],["2010-08-13",12120.75,12533.96,12120.75,12120.75,4940],["2010-08-16",12602.83,12671.7,12533.96,12671.7,7770],["2010-08-17",13016.04,13016.04,12396.23,12671.7,1410],["2010-08-18",12258.49,12258.49,12258.49,12258.49,1080],["2010-08-19",11983.02,12258.49,11983.02,12258.49,2770],["2010-08-20",12258.49,12396.23,12258.49,12327.36,16020],["2010-08-23",12327.36,12396.23,12258.49,12258.49,16320],["2010-08-24",12258.49,12258.49,11707.55,11707.55,3580],["2010-08-25",11707.55,11707.55,11156.6,11294.34,42040],["2010-08-26",11363.21,11363.21,10950.0,10950.0,25800],["2010-08-27",10950.0,11018.87,10536.79,11018.87,11480],["2010-08-30",11569.81,11569.81,11569.81,11569.81,7090],["2010-08-31",11569.81,11707.55,11363.21,11707.55,50380],["2010-09-01",11707.55,11707.55,11363.21,11707.55,17830],["2010-09-06",12258.49,12258.49,12189.62,12258.49,13390],["2010-09-07",11845.28,12189.62,11845.28,12189.62,15340],["2010-09-08",12051.89,12051.89,11638.68,11983.02,15710],["2010-09-09",12051.89,12120.75,11983.02,12120.75,38190],["2010-09-10",12258.49,12258.49,12051.89,12051.89,19450],["2010-09-13",11569.81,11707.55,11500.94,11500.94,21170],["2010-09-14",11983.02,11983.02,11638.68,11983.02,8600],["2010-09-15",11432.08,11707.55,11432.08,11638.68,5370],["2010-09-16",11156.6,11707.55,11156.6,11707.55,3479320],["2010-09-17",12120.75,12120.75,11914.15,12120.75,27670],["2010-09-20",11569.81,12189.62,11569.81,11707.55,61330],["2010-09-21",12051.89,12051.89,11500.94,11569.81,20300],["2010-09-22",11707.55,12120.75,11638.68,11914.15,31410],["2010-09-23",11707.55,11914.15,11638.68,11845.28,6670],["2010-09-24",11914.15,11983.02,11569.81,11569.81,30830],["2010-09-27",11845.28,11845.28,11156.6,11225.47,10760],["2010-09-28",11638.68,11638.68,11156.6,11363.21,12890],["2010-09-29",11776.42,11776.42,11225.47,11500.94,26740],["2010-09-30",11363.21,11363.21,10950.0,10950.0,22330],["2010-10-01",11018.87,11432.08,10950.0,11018.87,16810],["2010-10-04",10881.13,10881.13,10467.92,10467.92,19080],["2010-10-05",10123.58,10399.06,9985.85,10330.19,23440],["2010-10-06",10330.19,10812.26,10192.45,10812.26,16460],["2010-10-07",10881.13,10881.13,10399.06,10399.06,15690],["2010-10-08",10812.26,10812.26,10330.19,10330.19,6620],["2010-10-11",10674.53,10674.53,10054.72,10192.45,7250],["2010-10-12",10192.45,10192.45,9710.38,9710.38,21360],["2010-10-13",9710.38,9985.85,9572.64,9572.64,5110],["2010-10-14",9779.25,9985.85,9779.25,9848.11,18010],["2010-10-15",10192.45,10192.45,9779.25,9779.25,1950],["2010-10-18",10192.45,10192.45,9503.77,9779.25,2680],["2010-10-19",9985.85,9985.85,9297.17,9641.51,5870],["2010-10-20",9297.17,9366.04,9159.43,9159.43,11820],["2010-10-21",9159.43,9297.17,9090.57,9297.17,10360],["2010-10-22",9159.43,9297.17,9021.7,9297.17,2910],["2010-10-25",9641.51,9641.51,9090.57,9297.17,2900],["2010-10-26",9572.64,9572.64,9297.17,9297.17,11700],["2010-10-27",9159.43,9297.17,9159.43,9159.43,3310],["2010-10-28",9297.17,9366.04,8952.83,9366.04,1490],["2010-10-29",9366.04,9366.04,9159.43,9159.43,4440],["2010-11-01",8952.83,9159.43,8952.83,8952.83,3260],["2010-11-02",8952.83,8952.83,8883.96,8952.83,1290],["2010-11-03",8815.09,8815.09,8746.23,8815.09,8290],["2010-11-04",9021.7,9159.43,8815.09,9021.7,900],["2010-11-05",9021.7,9021.7,8746.23,8952.83,15120],["2010-11-08",8952.83,8952.83,8883.96,8883.96,3720],["2010-11-09",8815.09,8815.09,8608.49,8608.49,7270],["2010-11-10",8470.75,8470.75,8333.02,8333.02,8350],["2010-11-11",8333.02,8333.02,7919.81,7919.81,3980],["2010-11-12",7919.81,7919.81,7575.47,7575.47,9120],["2010-11-15",7575.47,7713.21,7300.0,7437.74,6650],["2010-11-16",7782.08,7782.08,7437.74,7437.74,2000],["2010-11-17",7575.47,7713.21,7575.47,7713.21,1230],["2010-11-18",7506.6,7850.94,7506.6,7713.21,6420],["2010-11-19",7850.94,7850.94,7713.21,7713.21,5010],["2010-11-22",7575.47,7575.47,7368.87,7506.6,3540],["2010-11-23",7850.94,7850.94,7713.21,7713.21,4450],["2010-11-24",7988.68,7988.68,7575.47,7575.47,2920],["2010-11-25",7644.34,7850.94,7644.34,7850.94,2940],["2010-11-26",7850.94,7850.94,7644.34,7644.34,5260],["2010-11-29",7988.68,7988.68,7575.47,7644.34,9030],["2010-11-30",7988.68,7988.68,7713.21,7988.68,2360],["2010-12-01",8264.15,8264.15,7713.21,8195.28,6620],["2010-12-02",7988.68,8470.75,7919.81,8470.75,17560],["2010-12-03",8815.09,8883.96,8470.75,8883.96,13880],["2010-12-06",9228.3,9228.3,8952.83,8952.83,7890],["2010-12-07",9159.43,9159.43,8677.36,8677.36,6140],["2010-12-08",8677.36,8677.36,8264.15,8264.15,5160],["2010-12-09",7850.94,8470.75,7850.94,8401.89,20710],["2010-12-10",8057.55,8401.89,8057.55,8401.89,7290],["2010-12-13",8815.09,8815.09,8608.49,8815.09,14230],["2010-12-14",8815.09,8815.09,8401.89,8608.49,21720],["2010-12-15",8608.49,8815.09,8333.02,8401.89,12450],["2010-12-16",8126.42,8401.89,7988.68,8264.15,12140],["2010-12-17",8264.15,8401.89,8264.15,8401.89,9980],["2010-12-20",8815.09,8815.09,8539.62,8815.09,24710],["2010-12-21",9228.3,9228.3,9228.3,9228.3,32930],["2010-12-22",9641.51,9641.51,9572.64,9641.51,55750],["2010-12-23",9641.51,9779.25,9297.17,9297.17,20300],["2010-12-24",9090.57,9228.3,8952.83,8952.83,26370],["2010-12-27",9366.04,9366.04,8952.83,8952.83,4030],["2010-12-28",8952.83,8952.83,8677.36,8677.36,14290],["2010-12-29",8677.36,8952.83,8401.89,8401.89,13180],["2010-12-30",8470.75,8746.23,8470.75,8746.23,2070],["2010-12-31",8815.09,8883.96,8333.02,8401.89,16410],["2011-01-04",8470.75,8746.23,8401.89,8746.23,17080],["2011-01-05",8883.96,8952.83,8333.02,8333.02,19500],["2011-01-06",8333.02,8608.49,7988.68,7988.68,20630],["2011-01-07",8057.55,8195.28,7988.68,8126.42,5220],["2011-01-10",8264.15,8264.15,8126.42,8195.28,3160],["2011-01-11",7850.94,8195.28,7850.94,7919.81,7210],["2011-01-12",7919.81,7988.68,7713.21,7713.21,6760],["2011-01-13",7988.68,8057.55,7919.81,8057.55,9560],["2011-01-14",8126.42,8264.15,8057.55,8264.15,4270],["2011-01-17",8264.15,8539.62,8126.42,8401.89,15780],["2011-01-18",8401.89,8401.89,8126.42,8126.42,5370],["2011-01-19",8264.15,8264.15,7850.94,8195.28,7980],["2011-01-20",8195.28,8195.28,8126.42,8195.28,11030],["2011-01-21",8195.28,8333.02,7919.81,8057.55,6170],["2011-01-24",7919.81,7919.81,7782.08,7919.81,13690],["2011-01-25",8057.55,8057.55,7713.21,7713.21,9040],["2011-01-26",7782.08,7988.68,7713.21,7988.68,6200],["2011-01-27",7919.81,7988.68,7850.94,7850.94,2090],["2011-01-28",7850.94,7919.81,7782.08,7919.81,7370],["2011-02-08",7713.21,8264.15,7713.21,8264.15,15310],["2011-02-09",8264.15,8264.15,7988.68,7988.68,5710],["2011-02-10",7988.68,7988.68,7988.68,7988.68,16100],["2011-02-11",7782.08,7988.68,7782.08,7988.68,120],["2011-02-14",7988.68,8195.28,7919.81,7988.68,1330],["2011-02-15",7850.94,7850.94,7850.94,7850.94,1260],["2011-02-16",7782.08,7782.08,7713.21,7782.08,7590],["2011-02-17",7782.08,7782.08,7713.21,7713.21,7680],["2011-02-18",7575.47,8057.55,7506.6,7506.6,3610],["2011-02-21",7231.13,7437.74,7162.26,7437.74,10390],["2011-02-22",7162.26,7231.13,7093.4,7093.4,3780],["2011-02-23",7093.4,7231.13,7093.4,7093.4,3820],["2011-02-24",6749.06,7093.4,6749.06,7093.4,14160],["2011-02-25",7093.4,7093.4,7093.4,7093.4,700],["2011-02-28",7093.4,7231.13,7093.4,7093.4,14850],["2011-03-01",6886.79,6886.79,6749.06,6749.06,11480],["2011-03-02",6542.45,6542.45,6473.58,6473.58,13460],["2011-03-03",6198.11,6198.11,6198.11,6198.11,6570],["2011-03-04",5991.51,6266.98,5991.51,6198.11,11110],["2011-03-07",6198.11,6335.85,6198.11,6335.85,6370],["2011-03-08",6060.38,6404.72,6060.38,6335.85,2570],["2011-03-09",6129.25,6129.25,6060.38,6060.38,1120],["2011-03-10",6198.11,6266.98,6060.38,6266.98,6590],["2011-03-11",6129.25,6335.85,6129.25,6335.85,1400],["2011-03-14",6335.85,6335.85,6060.38,6198.11,6800],["2011-03-15",6198.11,6198.11,6129.25,6129.25,5610],["2011-03-16",6198.11,6198.11,5991.51,6198.11,1645500],["2011-03-17",6266.98,6266.98,6060.38,6060.38,2550],["2011-03-18",5784.91,6266.98,5784.91,6266.98,6150],["2011-03-21",6266.98,6335.85,6266.98,6335.85,4310],["2011-03-22",6335.85,6404.72,6060.38,6198.11,7610],["2011-03-23",5991.51,6335.85,5991.51,6335.85,3820],["2011-03-24",6335.85,6335.85,6198.11,6266.98,1520],["2011-03-25",6335.85,6335.85,6266.98,6335.85,880],["2011-03-28",6198.11,6198.11,6198.11,6198.11,10],["2011-03-29",6060.38,6129.25,5922.64,5922.64,7940],["2011-03-30",5647.17,5716.04,5647.17,5716.04,2940],["2011-03-31",5716.04,5716.04,5578.3,5578.3,5400],["2011-04-01",5716.04,5716.04,5371.7,5371.7,2250],["2011-04-04",5509.43,5578.3,5302.83,5302.83,6970],["2011-04-05",5440.57,5509.43,5440.57,5509.43,2250],["2011-04-06",5647.17,5647.17,5302.83,5509.43,3540],["2011-04-07",5509.43,5509.43,5371.7,5371.7,1350],["2011-04-08",5302.83,5302.83,5233.96,5233.96,870],["2011-04-13",5233.96,5233.96,5096.23,5165.09,4230],["2011-04-14",5096.23,5096.23,4958.49,4958.49,7950],["2011-04-15",5096.23,5096.23,4958.49,4958.49,2010],["2011-04-18",4820.75,5027.36,4751.89,5027.36,7060],["2011-04-19",4820.75,5027.36,4820.75,5027.36,3340],["2011-04-20",4820.75,4958.49,4820.75,4958.49,1820],["2011-04-21",4820.75,5027.36,4820.75,4958.49,18030],["2011-04-22",4958.49,4958.49,4820.75,4889.62,2810],["2011-04-25",4751.89,5027.36,4751.89,4889.62,49090],["2011-04-26",4820.75,5027.36,4820.75,4889.62,38460],["2011-04-27",4958.49,4958.49,4820.75,4958.49,33180],["2011-04-28",5027.36,5165.09,4958.49,5165.09,41340],["2011-04-29",5165.09,5165.09,5027.36,5096.23,23400],["2011-05-04",5027.36,5165.09,5027.36,5096.23,7270],["2011-05-05",5096.23,5096.23,4958.49,4958.49,12080],["2011-05-06",4958.49,5027.36,4958.49,4958.49,11020],["2011-05-09",5096.23,5096.23,5027.36,5096.23,3920],["2011-05-10",4958.49,5233.96,4958.49,5165.09,18400],["2011-05-11",5165.09,5165.09,5165.09,5165.09,16020],["2011-05-12",5165.09,5165.09,5096.23,5165.09,13700],["2011-05-13",5096.23,5165.09,5027.36,5165.09,12460],["2011-05-16",5165.09,5165.09,5096.23,5165.09,10200],["2011-05-17",5096.23,5165.09,4958.49,5165.09,11470],["2011-05-18",5027.36,5165.09,5027.36,5096.23,8420],["2011-05-19",5096.23,5096.23,5027.36,5096.23,3010],["2011-05-20",5027.36,5096.23,4958.49,5096.23,9160],["2011-05-23",5027.36,5027.36,4889.62,4889.62,9600],["2011-05-24",4751.89,4751.89,4683.02,4683.02,13050],["2011-05-25",4476.42,4751.89,4476.42,4476.42,20300],["2011-05-26",4407.55,4683.02,4338.68,4683.02,5710],["2011-05-27",4751.89,4889.62,4751.89,4889.62,9620],["2011-05-30",4820.75,4889.62,4683.02,4820.75,12090],["2011-05-31",4820.75,5027.36,4614.15,5027.36,11080],["2011-06-01",5027.36,5096.23,4820.75,5096.23,8710],["2011-06-02",5165.09,5165.09,5096.23,5165.09,4540],["2011-06-03",5165.09,5233.96,5096.23,5165.09,8060],["2011-06-06",5165.09,5165.09,4958.49,4958.49,7680],["2011-06-07",5096.23,5165.09,5096.23,5165.09,15060],["2011-06-08",5165.09,5165.09,5165.09,5165.09,116115],["2011-06-09",5165.09,5302.83,5096.23,5302.83,3620],["2011-06-10",5371.7,5509.43,5371.7,5509.43,25920],["2011-06-13",5784.91,5784.91,5578.3,5784.91,16870],["2011-06-14",5922.64,6060.38,5922.64,6060.38,36700],["2011-06-15",6060.38,6198.11,5784.91,6129.25,22190],["2011-06-16",6198.11,6404.72,5853.77,6404.72,11890],["2011-06-17",6404.72,6611.32,6198.11,6611.32,16720],["2011-06-20",6542.45,6542.45,6404.72,6404.72,6200],["2011-06-21",6404.72,6404.72,6198.11,6335.85,5450],["2011-06-22",6404.72,6404.72,6198.11,6198.11,5650],["2011-06-23",5922.64,6404.72,5922.64,5922.64,5660],["2011-06-24",5853.77,6060.38,5647.17,6060.38,3670],["2011-06-27",5784.91,6198.11,5784.91,6198.11,20],["2011-06-28",6060.38,6198.11,5991.51,6198.11,9000],["2011-06-29",6060.38,6129.25,5922.64,6129.25,27060],["2011-06-30",6198.11,6198.11,5853.77,6129.25,7210],["2011-07-01",6198.11,6335.85,5922.64,6129.25,10520],["2011-07-04",6060.38,6060.38,5853.77,5853.77,3320],["2011-07-05",5853.77,5991.51,5647.17,5991.51,19000],["2011-07-06",5784.91,5922.64,5716.04,5922.64,11780],["2011-07-07",5922.64,6198.11,5784.91,6198.11,9060],["2011-07-08",6335.85,6335.85,6198.11,6198.11,2820],["2011-07-11",6335.85,6335.85,6198.11,6198.11,3900],["2011-07-12",6266.98,6266.98,5922.64,5991.51,7320],["2011-07-13",5991.51,5991.51,5784.91,5922.64,3360],["2011-07-14",5922.64,5922.64,5853.77,5922.64,3200],["2011-07-15",5716.04,5922.64,5647.17,5922.64,3080],["2011-07-18",5716.04,6198.11,5716.04,5922.64,3150],["2011-07-19",5853.77,6129.25,5853.77,5853.77,1290],["2011-07-20",5716.04,6060.38,5716.04,6060.38,510],["2011-07-21",5922.64,6060.38,5853.77,5853.77,3010],["2011-07-22",5578.3,5853.77,5578.3,5853.77,2030],["2011-07-25",5784.91,5853.77,5647.17,5853.77,3650],["2011-07-26",5784.91,5784.91,5647.17,5784.91,9290],["2011-07-27",5716.04,5784.91,5578.3,5784.91,4500],["2011-07-28",5509.43,5647.17,5509.43,5647.17,35580],["2011-07-29",5647.17,5922.64,5371.7,5647.17,3230],["2011-08-01",5784.91,5922.64,5371.7,5784.91,5140],["2011-08-02",5509.43,5647.17,5509.43,5647.17,1110],["2011-08-03",5371.7,5647.17,5371.7,5647.17,4920],["2011-08-04",5509.43,5716.04,5371.7,5716.04,3560],["2011-08-05",5716.04,5784.91,5716.04,5784.91,6400],["2011-08-08",5784.91,5784.91,5784.91,5784.91,0],["2011-08-09",5716.04,5922.64,5716.04,5922.64,2910],["2011-08-10",5922.64,6129.25,5647.17,5647.17,5770],["2011-08-11",5371.7,5647.17,5371.7,5647.17,14810],["2011-08-12",5647.17,5784.91,5647.17,5784.91,3790],["2011-08-15",5922.64,5991.51,5922.64,5991.51,20],["2011-08-16",5922.64,6060.38,5922.64,6060.38,4040],["2011-08-17",5922.64,5991.51,5922.64,5991.51,1000],["2011-08-18",5922.64,6060.38,5922.64,5991.51,1100],["2011-08-19",5716.04,5922.64,5716.04,5716.04,1160],["2011-08-22",5509.43,5716.04,5509.43,5716.04,1050],["2011-08-23",5440.57,5716.04,5440.57,5716.04,13000],["2011-08-24",5509.43,5784.91,5509.43,5784.91,1700],["2011-08-25",5509.43,5784.91,5509.43,5784.91,1990],["2011-08-26",5509.43,5784.91,5509.43,5784.91,2210],["2011-08-29",5509.43,5784.91,5509.43,5784.91,5560],["2011-08-30",5509.43,5784.91,5509.43,5784.91,3610],["2011-08-31",5509.43,5784.91,5509.43,5578.3,6550],["2011-09-01",5302.83,5784.91,5302.83,5716.04,5420],["2011-09-05",5922.64,5922.64,5509.43,5716.04,26800],["2011-09-06",5440.57,5853.77,5440.57,5716.04,28710],["2011-09-07",5784.91,5922.64,5440.57,5716.04,35390],["2011-09-08",5716.04,5716.04,5716.04,5716.04,43780],["2011-09-09",5716.04,5922.64,5716.04,5853.77,14320],["2011-09-12",5991.51,6060.38,5716.04,5853.77,23700],["2011-09-13",5647.17,5922.64,5647.17,5922.64,5610],["2011-09-14",6060.38,6060.38,5716.04,5922.64,25400],["2011-09-15",5853.77,5853.77,5784.91,5853.77,16000],["2011-09-16",5716.04,5991.51,5578.3,5853.77,54690],["2011-09-19",5991.51,5991.51,5716.04,5853.77,22700],["2011-09-20",5991.51,5991.51,5991.51,5991.51,4000],["2011-09-21",5784.91,5853.77,5784.91,5853.77,20000],["2011-09-22",5716.04,5991.51,5578.3,5853.77,36380],["2011-09-23",5853.77,5922.64,5853.77,5922.64,18000],["2011-09-26",5647.17,5922.64,5647.17,5922.64,8210],["2011-09-27",5647.17,5922.64,5647.17,5922.64,34520],["2011-09-28",5922.64,6060.38,5853.77,5853.77,29800],["2011-09-29",5784.91,5853.77,5784.91,5853.77,20000],["2011-09-30",5716.04,5853.77,5716.04,5853.77,29110],["2011-10-03",5716.04,5922.64,5716.04,5853.77,26250],["2011-10-04",5784.91,5853.77,5784.91,5853.77,25920],["2011-10-05",5853.77,5853.77,5853.77,5853.77,5520],["2011-10-06",5716.04,5991.51,5716.04,5853.77,19590],["2011-10-07",5784.91,5853.77,5784.91,5853.77,19000],["2011-10-10",5991.51,5991.51,5853.77,5853.77,13160],["2011-10-11",5991.51,5991.51,5853.77,5853.77,8040],["2011-10-12",5922.64,5991.51,5922.64,5991.51,6300],["2011-10-13",5991.51,6060.38,5922.64,5922.64,6350],["2011-10-14",5922.64,5922.64,5922.64,5922.64,3000],["2011-10-17",5853.77,5853.77,5853.77,5853.77,1640],["2011-10-18",5647.17,5853.77,5647.17,5853.77,7660],["2011-10-19",5784.91,5784.91,5784.91,5784.91,400],["2011-10-20",5784.91,5784.91,5784.91,5784.91,2940],["2011-10-21",5784.91,5853.77,5784.91,5853.77,5700],["2011-10-24",5922.64,5991.51,5853.77,5853.77,6460],["2011-10-25",5784.91,5784.91,5784.91,5784.91,200],["2011-10-26",5784.91,5784.91,5716.04,5784.91,6600],["2011-10-27",5853.77,5853.77,5853.77,5853.77,1000],["2011-10-28",5853.77,5853.77,5853.77,5853.77,3000],["2011-10-31",5853.77,5853.77,5853.77,5853.77,4150],["2011-11-01",5922.64,5991.51,5716.04,5853.77,7370],["2011-11-02",5716.04,5716.04,5578.3,5716.04,10900],["2011-11-03",5853.77,5853.77,5853.77,5853.77,300],["2011-11-04",5716.04,5853.77,5716.04,5853.77,4790],["2011-11-07",6060.38,6060.38,6060.38,6060.38,700],["2011-11-08",5784.91,5991.51,5784.91,5853.77,3600],["2011-11-09",5716.04,5922.64,5716.04,5922.64,2020],["2011-11-10",5991.51,5991.51,5716.04,5853.77,5920],["2011-11-11",5853.77,5853.77,5716.04,5853.77,5470],["2011-11-14",5647.17,5647.17,5647.17,5647.17,4100],["2011-11-15",5578.3,5647.17,5509.43,5647.17,9290],["2011-11-16",5578.3,5922.64,5578.3,5922.64,1490],["2011-11-17",5922.64,6060.38,5853.77,5853.77,4800],["2011-11-18",5647.17,5647.17,5578.3,5578.3,9700],["2011-11-21",5578.3,5578.3,5509.43,5578.3,6500],["2011-11-22",5509.43,5509.43,5371.7,5509.43,3310],["2011-11-23",5509.43,5578.3,5509.43,5578.3,10500],["2011-11-24",5371.7,5578.3,5371.7,5578.3,9460],["2011-11-25",5440.57,5716.04,5440.57,5716.04,8030],["2011-11-28",5716.04,5922.64,5509.43,5578.3,10390],["2011-11-29",5509.43,5578.3,5509.43,5578.3,3300],["2011-11-30",5509.43,5509.43,5509.43,5509.43,5010],["2011-12-01",5784.91,5784.91,5509.43,5509.43,7010],["2011-12-02",5784.91,5784.91,5784.91,5784.91,2010],["2011-12-05",5509.43,5578.3,5509.43,5578.3,7280],["2011-12-06",5509.43,5784.91,5440.57,5784.91,6910],["2011-12-07",5647.17,5716.04,5509.43,5716.04,5100],["2011-12-08",5509.43,5578.3,5440.57,5578.3,4100],["2011-12-09",5784.91,5784.91,5784.91,5784.91,2200],["2011-12-12",5509.43,5784.91,5509.43,5784.91,6970],["2011-12-13",5578.3,5716.04,5578.3,5716.04,3100],["2011-12-14",5922.64,5922.64,5440.57,5509.43,6690],["2011-12-15",5371.7,5647.17,5371.7,5647.17,3470],["2011-12-16",5647.17,5716.04,5647.17,5716.04,2300],["2011-12-19",5922.64,5922.64,5509.43,5647.17,3620],["2011-12-20",5371.7,5371.7,5371.7,5371.7,4100],["2011-12-21",5509.43,5509.43,5509.43,5509.43,200],["2011-12-22",5440.57,5509.43,5440.57,5440.57,210],["2011-12-23",5509.43,5509.43,5233.96,5233.96,2310],["2011-12-26",5233.96,5302.83,5233.96,5302.83,2100],["2011-12-27",5302.83,5302.83,5302.83,5302.83,2000],["2011-12-28",5302.83,5509.43,5096.23,5096.23,5210],["2011-12-29",5096.23,5096.23,5096.23,5096.23,1000],["2011-12-30",5027.36,5302.83,4889.62,5302.83,2190],["2012-01-03",5509.43,5509.43,5509.43,5509.43,90],["2012-01-04",5509.43,5509.43,5509.43,5509.43,220],["2012-01-05",5509.43,5509.43,5509.43,5509.43,1000],["2012-01-06",5509.43,5509.43,5509.43,5509.43,500],["2012-01-09",5509.43,5509.43,5509.43,5509.43,500],["2012-01-10",5509.43,5509.43,5509.43,5509.43,300],["2012-01-11",5509.43,5509.43,5509.43,5509.43,300],["2012-01-12",5509.43,5509.43,5440.57,5440.57,400],["2012-01-13",5509.43,5509.43,5509.43,5509.43,100],["2012-01-16",5509.43,5509.43,5440.57,5440.57,160],["2012-01-17",5440.57,5440.57,5440.57,5440.57,0],["2012-01-18",5440.57,5440.57,5440.57,5440.57,100],["2012-01-19",5440.57,5440.57,5440.57,5440.57,0],["2012-01-20",5440.57,5440.57,5440.57,5440.57,5000],["2012-01-30",5647.17,5647.17,5647.17,5647.17,10],["2012-01-31",5647.17,5647.17,5647.17,5647.17,0],["2012-02-01",5371.7,5371.7,5371.7,5371.7,1010],["2012-02-02",5165.09,5440.57,5165.09,5440.57,1520],["2012-02-03",5440.57,5440.57,5440.57,5440.57,20],["2012-02-06",5233.96,5233.96,5233.96,5233.96,2000],["2012-02-07",5096.23,5096.23,5027.36,5096.23,2600],["2012-02-08",4889.62,5165.09,4889.62,5027.36,2210],["2012-02-09",4889.62,4889.62,4820.75,4820.75,2540],["2012-02-10",4683.02,4683.02,4614.15,4683.02,2300],["2012-02-13",4820.75,4820.75,4820.75,4820.75,120],["2012-02-14",4614.15,4820.75,4614.15,4820.75,410],["2012-02-15",4614.15,4820.75,4614.15,4820.75,1220],["2012-02-16",4751.89,4751.89,4614.15,4751.89,540],["2012-02-17",4614.15,4820.75,4614.15,4820.75,460],["2012-02-20",4820.75,4820.75,4820.75,4820.75,20],["2012-02-21",4683.02,4683.02,4683.02,4683.02,3460],["2012-02-22",4545.28,4820.75,4545.28,4614.15,1850],["2012-02-23",4407.55,4614.15,4407.55,4614.15,3980],["2012-02-24",4614.15,4614.15,4407.55,4545.28,3320],["2012-02-27",4545.28,4545.28,4338.68,4476.42,6000],["2012-02-28",4269.81,4269.81,4269.81,4269.81,7100],["2012-02-29",4269.81,4269.81,4063.21,4063.21,7530],["2012-03-01",4200.94,4200.94,3994.34,4200.94,1050],["2012-03-02",3994.34,4200.94,3994.34,3994.34,2220],["2012-03-05",4132.08,4132.08,4132.08,4132.08,977730],["2012-03-06",4269.81,4269.81,4063.21,4132.08,5190],["2012-03-07",3925.47,4063.21,3925.47,3925.47,6590],["2012-03-08",3994.34,4063.21,3925.47,3925.47,2850],["2012-03-09",4063.21,4063.21,3925.47,3925.47,230],["2012-03-12",3925.47,3925.47,3787.74,3856.6,6510],["2012-03-13",3856.6,3856.6,3856.6,3856.6,3900],["2012-03-14",3856.6,3856.6,3718.87,3718.87,7090],["2012-03-15",3581.13,3581.13,3581.13,3581.13,11530],["2012-03-16",3581.13,3581.13,3443.4,3443.4,12500],["2012-03-19",3512.26,3512.26,3305.66,3374.53,10020],["2012-03-20",3443.4,3443.4,3236.79,3236.79,12050],["2012-03-21",3236.79,3374.53,3099.06,3099.06,54460],["2012-03-22",3030.19,3099.06,2961.32,2961.32,43650],["2012-03-23",3030.19,3099.06,2961.32,3099.06,27760],["2012-03-26",3236.79,3236.79,3030.19,3236.79,103040],["2012-03-27",3374.53,3374.53,3374.53,3374.53,13460],["2012-03-28",3512.26,3512.26,3305.66,3305.66,130020],["2012-03-29",3374.53,3443.4,3305.66,3443.4,14890],["2012-03-30",3443.4,3443.4,3305.66,3305.66,55960],["2012-04-03",3305.66,3305.66,3167.92,3236.79,17030],["2012-04-04",3236.79,3236.79,3099.06,3099.06,27020],["2012-04-05",3099.06,3167.92,2961.32,3167.92,9430],["2012-04-06",3236.79,3236.79,3030.19,3236.79,6370],["2012-04-09",3305.66,3305.66,3236.79,3305.66,8600],["2012-04-10",3167.92,3236.79,3167.92,3236.79,16710],["2012-04-11",3236.79,3236.79,3167.92,3236.79,20590],["2012-04-12",3236.79,3305.66,3167.92,3305.66,18000],["2012-04-13",3305.66,3305.66,3167.92,3305.66,17130],["2012-04-16",3167.92,3443.4,3167.92,3443.4,49780],["2012-04-17",3512.26,3581.13,3374.53,3581.13,22890],["2012-04-18",3581.13,3718.87,3512.26,3718.87,18050],["2012-04-19",3718.87,3787.74,3581.13,3581.13,31200],["2012-04-20",3443.4,3650.0,3443.4,3581.13,22070],["2012-04-23",3512.26,3650.0,3443.4,3650.0,13380],["2012-04-24",3581.13,3718.87,3512.26,3650.0,11080],["2012-04-25",3581.13,3718.87,3512.26,3718.87,17670],["2012-04-26",3718.87,3718.87,3581.13,3718.87,17940],["2012-04-27",3581.13,3787.74,3581.13,3787.74,8130],["2012-05-02",3718.87,3787.74,3650.0,3650.0,9550],["2012-05-03",3650.0,3787.74,3512.26,3512.26,9690],["2012-05-04",3581.13,3581.13,3581.13,3581.13,7030],["2012-05-07",3650.0,3718.87,3443.4,3718.87,28520],["2012-05-08",3787.74,3856.6,3787.74,3856.6,10100],["2012-05-09",3925.47,3994.34,3925.47,3994.34,11080],["2012-05-10",3994.34,4132.08,3994.34,4132.08,8430],["2012-05-11",3994.34,4200.94,3994.34,4132.08,13960],["2012-05-14",4063.21,4200.94,3994.34,4200.94,14930],["2012-05-15",4063.21,4269.81,3994.34,4132.08,32910],["2012-05-16",3925.47,4132.08,3925.47,4063.21,6660],["2012-05-17",4063.21,4132.08,4063.21,4132.08,7320],["2012-05-18",3925.47,3994.34,3925.47,3994.34,8030],["2012-05-21",3856.6,4063.21,3856.6,4063.21,20010],["2012-05-22",3925.47,4063.21,3925.47,4063.21,9370],["2012-05-23",4063.21,4132.08,3925.47,4063.21,16900],["2012-05-24",4063.21,4132.08,3925.47,4063.21,17850],["2012-05-25",4063.21,4132.08,4063.21,4063.21,8500],["2012-05-28",3925.47,4063.21,3925.47,4063.21,4010],["2012-05-29",3925.47,4063.21,3925.47,4063.21,18460],["2012-05-30",3925.47,4063.21,3925.47,4063.21,2570],["2012-05-31",4063.21,4132.08,4063.21,4132.08,8240],["2012-06-01",3925.47,4200.94,3925.47,4200.94,6230],["2012-06-04",4269.81,4269.81,4063.21,4063.21,5100],["2012-06-05",3925.47,4063.21,3925.47,4063.21,10000],["2012-06-06",4132.08,4132.08,3994.34,4063.21,3050],["2012-06-07",4132.08,4132.08,4063.21,4063.21,3090],["2012-06-08",4132.08,4132.08,3925.47,4063.21,9850],["2012-06-11",4132.08,4132.08,4063.21,4063.21,1100],["2012-06-12",3925.47,4063.21,3925.47,4063.21,8410],["2012-06-13",3925.47,4132.08,3925.47,4132.08,6110],["2012-06-14",3925.47,4063.21,3925.47,4063.21,8100],["2012-06-15",3925.47,4132.08,3925.47,4132.08,6600],["2012-06-18",4132.08,4269.81,4132.08,4200.94,10240],["2012-06-19",4132.08,4269.81,3994.34,4132.08,8210],["2012-06-20",4269.81,4269.81,3994.34,3994.34,820],["2012-06-21",3925.47,3925.47,3925.47,3925.47,950],["2012-06-22",3925.47,3925.47,3925.47,3925.47,880],["2012-06-25",3925.47,3925.47,3856.6,3925.47,6150],["2012-06-26",4063.21,4063.21,3925.47,3925.47,150],["2012-06-27",4063.21,4063.21,3787.74,3925.47,5690],["2012-06-28",4063.21,4063.21,4063.21,4063.21,7000],["2012-06-29",4063.21,4200.94,4063.21,4200.94,6100],["2012-07-02",4269.81,4338.68,4269.81,4338.68,8900],["2012-07-03",4132.08,4407.55,4132.08,4132.08,9600],["2012-07-04",4200.94,4269.81,4063.21,4063.21,4480],["2012-07-05",3994.34,3994.34,3925.47,3994.34,10190],["2012-07-06",3925.47,3925.47,3925.47,3925.47,10],["2012-07-09",3925.47,4063.21,3925.47,4063.21,1010],["2012-07-10",4200.94,4200.94,4200.94,4200.94,10],["2012-07-11",4338.68,4338.68,4063.21,4200.94,6520],["2012-07-12",4338.68,4338.68,3994.34,3994.34,4970],["2012-07-13",3994.34,3994.34,3994.34,3994.34,0],["2012-07-16",4132.08,4132.08,4132.08,4132.08,10],["2012-07-17",4269.81,4269.81,3925.47,4132.08,6130],["2012-07-18",4269.81,4269.81,4269.81,4269.81,2020],["2012-07-19",4132.08,4132.08,4063.21,4063.21,1400],["2012-07-20",3994.34,4132.08,3994.34,4132.08,1000],["2012-07-23",4200.94,4200.94,4200.94,4200.94,2000],["2012-07-24",4269.81,4269.81,4200.94,4200.94,3240],["2012-07-25",4132.08,4132.08,4132.08,4132.08,1650],["2012-07-26",4132.08,4132.08,4063.21,4063.21,2010],["2012-07-27",4063.21,4132.08,3994.34,3994.34,1020],["2012-07-30",3994.34,3994.34,3994.34,3994.34,1050],["2012-07-31",4132.08,4132.08,4063.21,4063.21,1120],["2012-08-01",4063.21,4132.08,4063.21,4132.08,4890],["2012-08-02",4063.21,4063.21,4063.21,4063.21,20],["2012-08-03",4063.21,4132.08,4063.21,4063.21,3290],["2012-08-06",3925.47,4200.94,3925.47,4200.94,5930],["2012-08-07",4338.68,4338.68,4200.94,4200.94,8100],["2012-08-08",4269.81,4338.68,4200.94,4200.94,8070],["2012-08-09",4200.94,4200.94,4200.94,4200.94,2000],["2012-08-10",4200.94,4338.68,4200.94,4200.94,13560],["2012-08-13",4200.94,4269.81,4200.94,4269.81,6950],["2012-08-14",4200.94,4269.81,4200.94,4269.81,5140],["2012-08-15",4269.81,4338.68,4200.94,4200.94,9080],["2012-08-16",4200.94,4269.81,4200.94,4269.81,6020],["2012-08-17",4269.81,4338.68,4063.21,4063.21,11690],["2012-08-20",4200.94,4200.94,4063.21,4063.21,5110],["2012-08-21",4200.94,4200.94,4063.21,4063.21,3100],["2012-08-22",4063.21,4132.08,4063.21,4132.08,4600],["2012-08-23",4200.94,4200.94,4063.21,4063.21,4450],["2012-08-24",4063.21,4132.08,4063.21,4132.08,7020],["2012-08-27",4063.21,4132.08,3925.47,4132.08,9300],["2012-08-28",3994.34,4132.08,3994.34,4132.08,5000],["2012-08-29",4132.08,4338.68,4132.08,4338.68,15000],["2012-08-30",4132.08,4132.08,4132.08,4132.08,7150],["2012-08-31",4200.94,4338.68,3925.47,4338.68,21920],["2012-09-04",4338.68,4338.68,4269.81,4269.81,5330],["2012-09-05",4269.81,4407.55,4063.21,4407.55,9170],["2012-09-06",4338.68,4338.68,4338.68,4338.68,5000],["2012-09-07",4338.68,4338.68,4269.81,4269.81,6500],["2012-09-10",4338.68,4338.68,4200.94,4200.94,11410],["2012-09-11",4063.21,4063.21,4063.21,4063.21,160],["2012-09-12",4132.08,4132.08,4132.08,4132.08,1500],["2012-09-13",4132.08,4132.08,4132.08,4132.08,0],["2012-09-14",4132.08,4132.08,4132.08,4132.08,0],["2012-09-17",3925.47,4200.94,3925.47,3925.47,120],["2012-09-18",3925.47,3925.47,3925.47,3925.47,0],["2012-09-19",3787.74,3787.74,3787.74,3787.74,100],["2012-09-20",3650.0,3650.0,3650.0,3650.0,10],["2012-09-21",3512.26,3512.26,3512.26,3512.26,100],["2012-09-24",3374.53,3374.53,3374.53,3374.53,50],["2012-09-25",3374.53,3374.53,3374.53,3374.53,0],["2012-09-26",3374.53,3374.53,3374.53,3374.53,0],["2012-09-27",3236.79,3236.79,3236.79,3236.79,540],["2012-09-28",3099.06,3099.06,3099.06,3099.06,440],["2012-10-01",2961.32,2961.32,2961.32,2961.32,550],["2012-10-02",2961.32,2961.32,2961.32,2961.32,0],["2012-10-03",2823.58,2823.58,2823.58,2823.58,1100],["2012-10-04",2685.85,2961.32,2685.85,2961.32,170],["2012-10-05",2823.58,2823.58,2823.58,2823.58,560],["2012-10-08",2685.85,2685.85,2685.85,2685.85,10],["2012-10-09",2616.98,2616.98,2616.98,2616.98,310],["2012-10-10",2616.98,2616.98,2616.98,2616.98,10],["2012-10-11",2685.85,2685.85,2616.98,2616.98,340],["2012-10-12",2685.85,2685.85,2685.85,2685.85,10],["2012-10-15",2754.72,2754.72,2754.72,2754.72,160],["2012-10-16",2616.98,2892.45,2616.98,2616.98,240],["2012-10-17",2616.98,2616.98,2616.98,2616.98,10],["2012-10-18",2616.98,2616.98,2616.98,2616.98,0],["2012-10-19",2685.85,2685.85,2685.85,2685.85,10],["2012-10-22",2685.85,2685.85,2685.85,2685.85,0],["2012-10-23",2754.72,2754.72,2754.72,2754.72,40],["2012-10-24",2754.72,2754.72,2754.72,2754.72,0],["2012-10-25",2616.98,2616.98,2616.98,2616.98,30],["2012-10-26",2548.11,2548.11,2548.11,2548.11,100],["2012-10-29",2548.11,2548.11,2548.11,2548.11,0],["2012-10-30",2479.25,2479.25,2479.25,2479.25,140],["2012-10-31",2410.38,2410.38,2410.38,2410.38,1060],["2012-11-01",2410.38,2410.38,2410.38,2410.38,0],["2012-11-02",2410.38,2410.38,2410.38,2410.38,0],["2012-11-05",2410.38,2410.38,2410.38,2410.38,0],["2012-11-06",2341.51,2341.51,2341.51,2341.51,40],["2012-11-07",2272.64,2341.51,2272.64,2341.51,410],["2012-11-08",2341.51,2341.51,2341.51,2341.51,0],["2012-11-09",2341.51,2341.51,2341.51,2341.51,0],["2012-11-12",2341.51,2341.51,2341.51,2341.51,0],["2012-11-13",2341.51,2341.51,2341.51,2341.51,0],["2012-11-14",2341.51,2341.51,2341.51,2341.51,0],["2012-11-15",2341.51,2341.51,2341.51,2341.51,0],["2012-11-16",2341.51,2341.51,2341.51,2341.51,0],["2012-11-19",2341.51,2341.51,2341.51,2341.51,0],["2012-11-20",2341.51,2341.51,2341.51,2341.51,0],["2012-11-21",2341.51,2410.38,2341.51,2410.38,1920],["2012-11-22",2410.38,2410.38,2410.38,2410.38,0],["2012-11-23",2410.38,2410.38,2410.38,2410.38,0],["2012-11-26",2341.51,2341.51,2341.51,2341.51,10],["2012-11-27",2272.64,2272.64,2272.64,2272.64,10],["2012-11-28",2203.77,2341.51,2203.77,2341.51,3200],["2012-11-29",2341.51,2341.51,2341.51,2341.51,0],["2012-11-30",2410.38,2410.38,2410.38,2410.38,200],["2012-12-03",2479.25,2479.25,2479.25,2479.25,50],["2012-12-04",2479.25,2479.25,2479.25,2479.25,0],["2012-12-05",2548.11,2548.11,2548.11,2548.11,480],["2012-12-06",2616.98,2616.98,2616.98,2616.98,10],["2012-12-07",2616.98,2616.98,2616.98,2616.98,0],["2012-12-10",2685.85,2685.85,2685.85,2685.85,100],["2012-12-11",2754.72,2754.72,2754.72,2754.72,30],["2012-12-12",2754.72,2754.72,2754.72,2754.72,0],["2012-12-13",2892.45,2892.45,2892.45,2892.45,30],["2012-12-14",2892.45,2892.45,2892.45,2892.45,100],["2012-12-17",2892.45,2892.45,2892.45,2892.45,0],["2012-12-18",2892.45,2892.45,2892.45,2892.45,0],["2012-12-19",2823.58,2823.58,2823.58,2823.58,500],["2012-12-20",2961.32,2961.32,2961.32,2961.32,100],["2012-12-21",2961.32,2961.32,2961.32,2961.32,0],["2012-12-24",2961.32,2961.32,2961.32,2961.32,100],["2012-12-25",2961.32,2961.32,2961.32,2961.32,0],["2012-12-26",2961.32,2961.32,2961.32,2961.32,0],["2012-12-27",2823.58,3099.06,2823.58,3099.06,700],["2012-12-28",3099.06,3099.06,3099.06,3099.06,0],["2013-01-02",3236.79,3236.79,3236.79,3236.79,170],["2013-01-03",3099.06,3099.06,3099.06,3099.06,100],["2013-01-04",2961.32,2961.32,2961.32,2961.32,10],["2013-01-07",2961.32,2961.32,2961.32,2961.32,0],["2013-01-08",3099.06,3099.06,3099.06,3099.06,10],["2013-01-09",3099.06,3167.92,2961.32,2961.32,30],["2013-01-10",2823.58,2823.58,2823.58,2823.58,10],["2013-01-11",2754.72,2754.72,2754.72,2754.72,1000],["2013-01-14",2616.98,2616.98,2616.98,2616.98,100],["2013-01-15",2616.98,2616.98,2479.25,2479.25,2600],["2013-01-16",2341.51,2341.51,2341.51,2341.51,4110],["2013-01-17",2272.64,2272.64,2272.64,2272.64,3520],["2013-01-18",2410.38,2410.38,2272.64,2341.51,3450],["2013-01-21",2341.51,2410.38,2341.51,2410.38,12690],["2013-01-22",2479.25,2479.25,2341.51,2341.51,2100],["2013-01-23",2341.51,2341.51,2341.51,2341.51,0],["2013-01-24",2203.77,2479.25,2203.77,2479.25,1560],["2013-01-25",2479.25,2479.25,2479.25,2479.25,2560],["2013-01-28",2479.25,2479.25,2341.51,2341.51,2940],["2013-01-29",2272.64,2272.64,2203.77,2203.77,3800],["2013-01-30",2134.91,2272.64,2134.91,2272.64,1040],["2013-01-31",2272.64,2272.64,2272.64,2272.64,0],["2013-02-01",2134.91,2272.64,2134.91,2272.64,650],["2013-02-04",2341.51,2341.51,2341.51,2341.51,80],["2013-02-05",2203.77,2203.77,2203.77,2203.77,20],["2013-02-06",2341.51,2341.51,2341.51,2341.51,70],["2013-02-07",2341.51,2479.25,2341.51,2479.25,3760],["2013-02-08",2616.98,2616.98,2479.25,2548.11,5870],["2013-02-18",2410.38,2548.11,2410.38,2410.38,2000],["2013-02-19",2410.38,2410.38,2410.38,2410.38,650],["2013-02-20",2272.64,2410.38,2272.64,2410.38,1450],["2013-02-21",2272.64,2479.25,2272.64,2479.25,17380],["2013-02-22",2410.38,2410.38,2410.38,2410.38,2270],["2013-02-25",2272.64,2272.64,2272.64,2272.64,2750],["2013-02-26",2272.64,2272.64,2134.91,2134.91,2430],["2013-02-27",1997.17,1997.17,1997.17,1997.17,1710],["2013-02-28",1859.43,2066.04,1859.43,2066.04,7050],["2013-03-01",2066.04,2066.04,1928.3,1928.3,8920],["2013-03-04",1859.43,1859.43,1859.43,1859.43,470],["2013-03-05",1928.3,1928.3,1928.3,1928.3,10],["2013-03-06",1928.3,1997.17,1928.3,1997.17,20],["2013-03-07",1928.3,1997.17,1928.3,1997.17,50],["2013-03-08",1859.43,1928.3,1859.43,1928.3,60],["2013-03-11",1928.3,1997.17,1928.3,1997.17,1520],["2013-03-12",1928.3,1997.17,1928.3,1997.17,1070],["2013-03-13",1859.43,1997.17,1859.43,1859.43,3160],["2013-03-14",1928.3,1928.3,1859.43,1859.43,4030],["2013-03-15",1790.57,1928.3,1790.57,1859.43,5280],["2013-03-18",1859.43,1928.3,1790.57,1790.57,5350],["2013-03-19",1790.57,1790.57,1721.7,1790.57,7510],["2013-03-20",1721.7,1790.57,1721.7,1790.57,1870],["2013-03-21",1790.57,1790.57,1721.7,1790.57,3100],["2013-03-22",1790.57,1790.57,1721.7,1721.7,570],["2013-03-25",1721.7,1721.7,1652.83,1721.7,1680],["2013-03-26",1790.57,1790.57,1721.7,1721.7,1320],["2013-03-27",1652.83,1652.83,1652.83,1652.83,20],["2013-03-28",1721.7,1721.7,1583.96,1652.83,20150],["2013-03-29",1583.96,1652.83,1583.96,1652.83,4670],["2013-04-01",1721.7,1721.7,1721.7,1721.7,3300],["2013-04-02",1721.7,1790.57,1721.7,1790.57,2310],["2013-04-03",1721.7,1790.57,1721.7,1721.7,4320],["2013-04-04",1652.83,1721.7,1652.83,1721.7,4370],["2013-04-05",1790.57,1790.57,1790.57,1790.57,10],["2013-04-08",1790.57,1859.43,1790.57,1790.57,30],["2013-04-09",1790.57,1790.57,1790.57,1790.57,570],["2013-04-10",1790.57,1790.57,1721.7,1790.57,3500],["2013-04-11",1790.57,1790.57,1721.7,1721.7,2400],["2013-04-12",1652.83,1652.83,1652.83,1652.83,1560],["2013-04-15",1583.96,1583.96,1583.96,1583.96,3640],["2013-04-16",1583.96,1652.83,1515.09,1652.83,620],["2013-04-17",1583.96,1652.83,1583.96,1652.83,3040],["2013-04-18",1583.96,1583.96,1583.96,1583.96,1510],["2013-04-22",1515.09,1583.96,1515.09,1583.96,3270],["2013-04-23",1583.96,1583.96,1583.96,1583.96,750],["2013-04-24",1515.09,1583.96,1515.09,1583.96,650],["2013-04-25",1652.83,1652.83,1652.83,1652.83,60],["2013-04-26",1583.96,1583.96,1583.96,1583.96,10],["2013-05-02",1583.96,1583.96,1583.96,1583.96,0],["2013-05-03",1583.96,1652.83,1583.96,1652.83,520],["2013-05-06",1652.83,1652.83,1583.96,1652.83,5170],["2013-05-07",1652.83,1652.83,1583.96,1583.96,4130],["2013-05-08",1583.96,1652.83,1583.96,1652.83,1590],["2013-05-09",1652.83,1652.83,1652.83,1652.83,1390],["2013-05-10",1583.96,1652.83,1583.96,1583.96,10510],["2013-05-13",1583.96,1652.83,1583.96,1583.96,11770],["2013-05-14",1583.96,1652.83,1515.09,1652.83,1370],["2013-05-15",1652.83,1652.83,1652.83,1652.83,0],["2013-05-16",1583.96,1721.7,1583.96,1721.7,1550],["2013-05-17",1652.83,1721.7,1652.83,1721.7,110],["2013-05-20",1652.83,1652.83,1652.83,1652.83,1700],["2013-05-21",1583.96,1721.7,1583.96,1721.7,40],["2013-05-22",1652.83,1790.57,1652.83,1790.57,4270],["2013-05-23",1790.57,1859.43,1790.57,1859.43,600],["2013-05-24",1859.43,1928.3,1859.43,1928.3,290],["2013-05-27",1928.3,1997.17,1928.3,1997.17,600],["2013-05-28",1997.17,2134.91,1997.17,2134.91,320],["2013-05-29",2134.91,2272.64,2134.91,2272.64,120],["2013-05-30",2272.64,2272.64,2272.64,2272.64,0],["2013-05-31",2272.64,2410.38,2272.64,2410.38,10],["2013-06-03",2410.38,2548.11,2410.38,2548.11,210],["2013-06-04",2548.11,2685.85,2548.11,2685.85,30],["2013-06-05",2685.85,2754.72,2685.85,2754.72,10],["2013-06-06",2754.72,2754.72,2754.72,2754.72,100],["2013-06-07",2754.72,2754.72,2616.98,2616.98,1380],["2013-06-10",2616.98,2616.98,2479.25,2479.25,500],["2013-06-11",2479.25,2479.25,2341.51,2341.51,500],["2013-06-12",2341.51,2341.51,2203.77,2203.77,200],["2013-06-13",2203.77,2203.77,2066.04,2066.04,200],["2013-06-14",2066.04,2066.04,1928.3,1928.3,20],["2013-06-17",1928.3,1928.3,1859.43,1859.43,100],["2013-06-18",1859.43,1859.43,1790.57,1790.57,10],["2013-06-19",1790.57,1790.57,1721.7,1721.7,100],["2013-06-20",1721.7,1721.7,1652.83,1652.83,20],["2013-06-21",1652.83,1652.83,1583.96,1583.96,200],["2013-06-24",1583.96,1583.96,1583.96,1583.96,0],["2013-06-25",1583.96,1583.96,1515.09,1515.09,210],["2013-06-26",1515.09,1515.09,1446.23,1446.23,2330],["2013-06-27",1446.23,1446.23,1377.36,1377.36,3790],["2013-06-28",1377.36,1377.36,1308.49,1308.49,10],["2013-07-01",1308.49,1308.49,1308.49,1308.49,0],["2013-07-02",1308.49,1308.49,1308.49,1308.49,0],["2013-07-03",1308.49,1377.36,1308.49,1377.36,20],["2013-07-04",1377.36,1446.23,1377.36,1446.23,70],["2013-07-05",1446.23,1515.09,1446.23,1515.09,300],["2013-07-08",1515.09,1583.96,1515.09,1583.96,10],["2013-07-09",1583.96,1652.83,1583.96,1652.83,10],["2013-07-10",1652.83,1721.7,1652.83,1721.7,2000],["2013-07-11",1721.7,1790.57,1721.7,1790.57,750],["2013-07-12",1721.7,1721.7,1721.7,1721.7,2000],["2013-07-15",1721.7,1721.7,1652.83,1652.83,10],["2013-07-16",1652.83,1652.83,1583.96,1583.96,10],["2013-07-17",1583.96,1583.96,1583.96,1583.96,540],["2013-07-18",1583.96,1583.96,1583.96,1583.96,0],["2013-07-19",1583.96,1583.96,1583.96,1583.96,1090],["2013-07-22",1583.96,1583.96,1515.09,1515.09,2010],["2013-07-23",1515.09,1515.09,1515.09,1515.09,0],["2013-07-24",1515.09,1515.09,1515.09,1515.09,0],["2013-07-25",1515.09,1515.09,1515.09,1515.09,0],["2013-07-26",1515.09,1515.09,1515.09,1515.09,0],["2013-07-29",1515.09,1515.09,1515.09,1515.09,0],["2013-07-30",1515.09,1515.09,1515.09,1515.09,0],["2013-07-31",1515.09,1515.09,1515.09,1515.09,0],["2013-08-01",1515.09,1515.09,1515.09,1515.09,0],["2013-08-02",1515.09,1515.09,1515.09,1515.09,0],["2013-08-05",1515.09,1515.09,1515.09,1515.09,0],["2013-08-06",1515.09,1515.09,1515.09,1515.09,0],["2013-08-07",1515.09,1515.09,1515.09,1515.09,0],["2013-08-08",1515.09,1515.09,1515.09,1515.09,0],["2013-08-09",1515.09,1515.09,1515.09,1515.09,0],["2013-08-12",1515.09,1515.09,1515.09,1515.09,0],["2013-08-13",1515.09,1515.09,1515.09,1515.09,0],["2013-08-14",1515.09,1515.09,1515.09,1515.09,0],["2013-08-15",1515.09,1515.09,1515.09,1515.09,0],["2013-08-16",1515.09,1515.09,1515.09,1515.09,0],["2013-08-19",1515.09,1515.09,1515.09,1515.09,0],["2013-08-20",1515.09,1515.09,1515.09,1515.09,0],["2013-08-21",1515.09,1515.09,1515.09,1515.09,0],["2013-08-22",1515.09,1515.09,1515.09,1515.09,0],["2013-08-23",1515.09,1515.09,1515.09,1515.09,0],["2013-08-26",1515.09,1515.09,1515.09,1515.09,0],["2013-08-27",1515.09,1515.09,1515.09,1515.09,0],["2013-08-28",1515.09,1515.09,1515.09,1515.09,0],["2013-08-29",1515.09,1515.09,1515.09,1515.09,0],["2013-08-30",1515.09,1515.09,1515.09,1515.09,0],["2013-09-03",1515.09,1515.09,1515.09,1515.09,0],["2013-09-04",1515.09,1515.09,1515.09,1515.09,0],["2013-09-05",1515.09,1515.09,1515.09,1515.09,0],["2013-09-06",1515.09,1515.09,1515.09,1515.09,0],["2013-09-09",1515.09,1515.09,1515.09,1515.09,0],["2013-09-10",1515.09,1515.09,1515.09,1515.09,0],["2013-09-11",1515.09,1515.09,1515.09,1515.09,0],["2013-09-12",1515.09,1515.09,1515.09,1515.09,0],["2013-09-13",1515.09,1515.09,1515.09,1515.09,0],["2013-09-16",1515.09,1515.09,1515.09,1515.09,0],["2013-09-17",1515.09,1515.09,1515.09,1515.09,0],["2013-09-18",1515.09,1515.09,1515.09,1515.09,0],["2013-09-19",1515.09,1515.09,1515.09,1515.09,0],["2013-09-20",1515.09,1515.09,1515.09,1515.09,0],["2013-09-23",1515.09,1515.09,1515.09,1515.09,0],["2013-09-24",1515.09,1515.09,1515.09,1515.09,0],["2013-09-25",1515.09,1515.09,1515.09,1515.09,0],["2013-09-26",1515.09,1515.09,1515.09,1515.09,0],["2013-09-27",1515.09,1515.09,1515.09,1515.09,0],["2013-09-30",1515.09,1515.09,1515.09,1515.09,0],["2013-10-01",1515.09,1515.09,1515.09,1515.09,0],["2013-10-02",1515.09,1515.09,1515.09,1515.09,0],["2013-10-03",1515.09,1515.09,1515.09,1515.09,0],["2013-10-04",1515.09,1515.09,1515.09,1515.09,0],["2013-10-07",1515.09,1515.09,1515.09,1515.09,0],["2013-10-08",1515.09,1515.09,1515.09,1515.09,0],["2013-10-09",1515.09,1515.09,1515.09,1515.09,0],["2013-10-10",1515.09,1515.09,1515.09,1515.09,0],["2013-10-11",1515.09,1583.96,1515.09,1583.96,2000],["2013-10-14",1583.96,1652.83,1583.96,1652.83,10],["2013-10-15",1652.83,1721.7,1652.83,1721.7,2660],["2013-10-16",1721.7,1721.7,1652.83,1652.83,9410],["2013-10-17",1652.83,1652.83,1652.83,1652.83,0],["2013-10-18",1652.83,1652.83,1652.83,1652.83,0],["2013-10-21",1583.96,1583.96,1583.96,1583.96,10],["2013-10-22",1583.96,1583.96,1583.96,1583.96,0],["2013-10-23",1583.96,1583.96,1583.96,1583.96,0],["2013-10-24",1515.09,1515.09,1515.09,1515.09,520],["2013-10-25",1515.09,1515.09,1515.09,1515.09,1000],["2013-10-28",1446.23,1446.23,1446.23,1446.23,60],["2013-10-29",1446.23,1446.23,1446.23,1446.23,0],["2013-10-30",1446.23,1446.23,1446.23,1446.23,0],["2013-10-31",1446.23,1446.23,1446.23,1446.23,0],["2013-11-01",1377.36,1377.36,1377.36,1377.36,1110],["2013-11-04",1377.36,1377.36,1377.36,1377.36,320],["2013-11-05",1377.36,1377.36,1377.36,1377.36,300],["2013-11-06",1377.36,1377.36,1377.36,1377.36,0],["2013-11-07",1377.36,1377.36,1377.36,1377.36,0],["2013-11-08",1377.36,1377.36,1377.36,1377.36,0],["2013-11-11",1377.36,1377.36,1377.36,1377.36,3000],["2013-11-12",1446.23,1446.23,1446.23,1446.23,30],["2013-11-13",1446.23,1446.23,1446.23,1446.23,2340],["2013-11-14",1515.09,1515.09,1515.09,1515.09,300],["2013-11-15",1583.96,1583.96,1583.96,1583.96,10],["2013-11-18",1652.83,1652.83,1652.83,1652.83,10],["2013-11-19",1721.7,1721.7,1721.7,1721.7,10],["2013-11-20",1790.57,1790.57,1790.57,1790.57,10],["2013-11-21",1859.43,1859.43,1859.43,1859.43,10],["2013-11-22",1928.3,1928.3,1928.3,1928.3,10],["2013-11-25",1997.17,1997.17,1997.17,1997.17,410],["2013-11-26",2134.91,2134.91,2134.91,2134.91,510],["2013-11-27",2272.64,2272.64,2272.64,2272.64,510],["2013-11-28",2410.38,2410.38,2410.38,2410.38,820],["2013-11-29",2548.11,2548.11,2548.11,2548.11,2860],["2013-12-02",2616.98,2616.98,2616.98,2616.98,5000],["2013-12-03",2754.72,2754.72,2754.72,2754.72,2750],["2013-12-04",2823.58,2823.58,2823.58,2823.58,510],["2013-12-05",2961.32,2961.32,2961.32,2961.32,500],["2013-12-06",3030.19,3030.19,3030.19,3030.19,2250],["2013-12-09",3099.06,3099.06,3099.06,3099.06,1120],["2013-12-10",3099.06,3099.06,3099.06,3099.06,10],["2013-12-11",3099.06,3099.06,3099.06,3099.06,0],["2013-12-12",3099.06,3099.06,3099.06,3099.06,0],["2013-12-13",3167.92,3167.92,3167.92,3167.92,10],["2013-12-16",3167.92,3167.92,3167.92,3167.92,0],["2013-12-17",3099.06,3099.06,3099.06,3099.06,1000],["2013-12-18",3099.06,3099.06,3099.06,3099.06,0],["2013-12-19",2892.45,2892.45,2892.45,2892.45,10],["2013-12-20",2892.45,2892.45,2892.45,2892.45,0],["2013-12-23",2892.45,2892.45,2892.45,2892.45,0],["2013-12-24",2892.45,2892.45,2892.45,2892.45,0],["2013-12-25",2892.45,2892.45,2892.45,2892.45,0],["2013-12-26",2892.45,2892.45,2892.45,2892.45,0],["2013-12-27",2892.45,2892.45,2892.45,2892.45,0],["2013-12-30",2892.45,2892.45,2892.45,2892.45,0],["2013-12-31",3030.19,3030.19,3030.19,3030.19,8650],["2014-01-02",2823.58,2823.58,2823.58,2823.58,410],["2014-01-03",2685.85,2685.85,2685.85,2685.85,10],["2014-01-06",2548.11,2548.11,2548.11,2548.11,1000],["2014-01-07",2479.25,2479.25,2479.25,2479.25,3500],["2014-01-08",2479.25,2479.25,2479.25,2479.25,1000],["2014-01-09",2410.38,2410.38,2410.38,2410.38,1000],["2014-01-10",2410.38,2410.38,2410.38,2410.38,100],["2014-01-13",2272.64,2272.64,2272.64,2272.64,980],["2014-01-14",2134.91,2134.91,2134.91,2134.91,990],["2014-01-15",1997.17,1997.17,1997.17,1997.17,60],["2014-01-16",1928.3,1928.3,1928.3,1928.3,520],["2014-01-17",1859.43,1859.43,1859.43,1859.43,10],["2014-01-20",1790.57,1790.57,1790.57,1790.57,1310],["2014-01-21",1790.57,1790.57,1790.57,1790.57,400],["2014-01-22",1790.57,1790.57,1790.57,1790.57,1000],["2014-01-23",1790.57,1790.57,1721.7,1721.7,1430],["2014-01-24",1652.83,1652.83,1652.83,1652.83,10],["2014-01-27",1652.83,1652.83,1652.83,1652.83,0],["2014-02-06",1583.96,1583.96,1583.96,1583.96,400],["2014-02-07",1583.96,1583.96,1583.96,1583.96,8900],["2014-02-10",1583.96,1583.96,1583.96,1583.96,0],["2014-02-11",1652.83,1652.83,1652.83,1652.83,20],["2014-02-12",1721.7,1721.7,1721.7,1721.7,850],["2014-02-13",1790.57,1790.57,1790.57,1790.57,10],["2014-02-14",1859.43,1859.43,1859.43,1859.43,10],["2014-02-17",1928.3,1928.3,1928.3,1928.3,23890],["2014-02-18",1997.17,1997.17,1997.17,1997.17,160],["2014-02-19",2134.91,2134.91,2134.91,2134.91,100],["2014-02-20",2272.64,2272.64,2272.64,2272.64,100],["2014-02-21",2410.38,2410.38,2410.38,2410.38,1100],["2014-02-24",2548.11,2548.11,2548.11,2548.11,3610],["2014-02-25",2685.85,2685.85,2685.85,2685.85,5170],["2014-02-26",2754.72,2754.72,2754.72,2754.72,3100],["2014-02-27",2616.98,2616.98,2616.98,2616.98,10],["2014-02-28",2479.25,2548.11,2479.25,2479.25,15350],["2014-03-03",2616.98,2616.98,2616.98,2616.98,30],["2014-03-04",2754.72,2754.72,2754.72,2754.72,10],["2014-03-05",2754.72,2754.72,2754.72,2754.72,70],["2014-03-06",2754.72,2754.72,2754.72,2754.72,0],["2014-03-07",2823.58,2823.58,2823.58,2823.58,10],["2014-03-10",2754.72,2754.72,2754.72,2754.72,150],["2014-03-11",2823.58,2892.45,2823.58,2892.45,40],["2014-03-12",2961.32,2961.32,2961.32,2961.32,10],["2014-03-13",3099.06,3167.92,2961.32,2961.32,1880],["2014-03-14",2754.72,3030.19,2754.72,2754.72,5840],["2014-03-17",2754.72,2892.45,2754.72,2823.58,9250],["2014-03-18",2892.45,2961.32,2892.45,2961.32,3450],["2014-03-19",3030.19,3030.19,2754.72,2754.72,29380],["2014-03-20",2754.72,2754.72,2616.98,2616.98,15620],["2014-03-21",2548.11,2754.72,2479.25,2479.25,14460],["2014-03-24",2616.98,2616.98,2548.11,2616.98,113680],["2014-03-25",2754.72,2754.72,2754.72,2754.72,15010],["2014-03-26",2892.45,2892.45,2685.85,2685.85,16600],["2014-03-27",2548.11,2823.58,2548.11,2823.58,22080],["2014-03-28",2823.58,2823.58,2754.72,2754.72,47900],["2014-03-31",2823.58,2892.45,2823.58,2823.58,12760],["2014-04-01",2754.72,2823.58,2754.72,2754.72,2660],["2014-04-02",2685.85,2892.45,2685.85,2892.45,21140],["2014-04-03",3030.19,3030.19,2961.32,3030.19,15850],["2014-04-04",3236.79,3236.79,2823.58,3236.79,1580],["2014-04-07",3374.53,3374.53,3236.79,3236.79,7330],["2014-04-08",3099.06,3236.79,3099.06,3099.06,2390],["2014-04-10",2892.45,3236.79,2892.45,3099.06,1050],["2014-04-11",3099.06,3099.06,2892.45,2892.45,1430],["2014-04-14",2823.58,2823.58,2823.58,2823.58,10740],["2014-04-15",2754.72,2961.32,2685.85,2685.85,9150],["2014-04-16",2685.85,2823.58,2685.85,2754.72,10400],["2014-04-17",2754.72,2754.72,2754.72,2754.72,0],["2014-04-18",2685.85,2685.85,2685.85,2685.85,11200],["2014-04-21",2754.72,2754.72,2616.98,2616.98,5010],["2014-04-22",2685.85,2685.85,2685.85,2685.85,10],["2014-04-23",2548.11,2548.11,2548.11,2548.11,4210],["2014-04-24",2685.85,2685.85,2410.38,2410.38,410],["2014-04-25",2548.11,2548.11,2479.25,2479.25,3180],["2014-04-28",2341.51,2341.51,2341.51,2341.51,11880],["2014-04-29",2341.51,2341.51,2341.51,2341.51,0],["2014-05-05",2479.25,2479.25,2479.25,2479.25,100],["2014-05-06",2479.25,2479.25,2479.25,2479.25,0],["2014-05-07",2479.25,2479.25,2479.25,2479.25,0],["2014-05-08",2479.25,2479.25,2479.25,2479.25,0],["2014-05-09",2479.25,2479.25,2479.25,2479.25,1170],["2014-05-12",2479.25,2479.25,2479.25,2479.25,0],["2014-05-13",2616.98,2616.98,2616.98,2616.98,10],["2014-05-14",2754.72,2754.72,2685.85,2685.85,30],["2014-05-15",2685.85,2685.85,2685.85,2685.85,10],["2014-05-16",2754.72,2754.72,2754.72,2754.72,10],["2014-05-19",2754.72,2754.72,2754.72,2754.72,0],["2014-05-20",2754.72,2754.72,2754.72,2754.72,10],["2014-05-21",2754.72,2754.72,2754.72,2754.72,110],["2014-05-22",2754.72,2754.72,2754.72,2754.72,0],["2014-05-23",2892.45,2892.45,2616.98,2823.58,24660],["2014-05-26",2961.32,2961.32,2961.32,2961.32,10],["2014-05-27",2754.72,2754.72,2754.72,2754.72,1040],["2014-05-28",2754.72,2754.72,2685.85,2685.85,300],["2014-05-29",2823.58,2823.58,2548.11,2548.11,5430],["2014-05-30",2548.11,2548.11,2410.38,2410.38,1640],["2014-06-02",2410.38,2548.11,2410.38,2548.11,3450],["2014-06-03",2616.98,2616.98,2616.98,2616.98,2010],["2014-06-04",2479.25,2616.98,2479.25,2479.25,10720],["2014-06-05",2616.98,2616.98,2341.51,2341.51,460],["2014-06-06",2410.38,2479.25,2410.38,2410.38,3990],["2014-06-09",2548.11,2548.11,2410.38,2548.11,1550],["2014-06-10",2685.85,2685.85,2479.25,2479.25,20],["2014-06-11",2616.98,2616.98,2616.98,2616.98,310],["2014-06-12",2479.25,2685.85,2479.25,2479.25,410],["2014-06-13",2616.98,2616.98,2410.38,2616.98,340],["2014-06-16",2754.72,2754.72,2754.72,2754.72,10],["2014-06-17",2892.45,2892.45,2616.98,2754.72,17060],["2014-06-18",2892.45,2892.45,2685.85,2685.85,610],["2014-06-19",2823.58,2823.58,2685.85,2754.72,250],["2014-06-20",2823.58,2823.58,2823.58,2823.58,520],["2014-06-23",2685.85,2685.85,2685.85,2685.85,1020],["2014-06-24",2685.85,2685.85,2685.85,2685.85,0],["2014-06-25",2823.58,2823.58,2548.11,2548.11,20],["2014-06-26",2685.85,2685.85,2548.11,2548.11,3740],["2014-06-27",2685.85,2685.85,2685.85,2685.85,110],["2014-06-30",2754.72,2823.58,2754.72,2823.58,11070],["2014-07-01",2892.45,2961.32,2892.45,2961.32,37730],["2014-07-02",3167.92,3167.92,3099.06,3167.92,12400],["2014-07-03",3167.92,3374.53,3167.92,3374.53,4730],["2014-07-04",3581.13,3581.13,3581.13,3581.13,4020],["2014-07-07",3787.74,3787.74,3787.74,3787.74,2049390],["2014-07-08",3856.6,3856.6,3581.13,3581.13,11680],["2014-07-09",3581.13,3581.13,3443.4,3443.4,15490],["2014-07-10",3305.66,3305.66,3236.79,3236.79,1990],["2014-07-11",3236.79,3443.4,3167.92,3443.4,10910],["2014-07-14",3650.0,3650.0,3650.0,3650.0,8850],["2014-07-15",3650.0,3718.87,3650.0,3718.87,1040],["2014-07-16",3718.87,3718.87,3718.87,3718.87,0],["2014-07-17",3650.0,3650.0,3581.13,3650.0,1720],["2014-07-18",3443.4,3443.4,3443.4,3443.4,160],["2014-07-21",3305.66,3305.66,3236.79,3236.79,3550],["2014-07-22",3236.79,3236.79,3030.19,3030.19,12460],["2014-07-23",3099.06,3236.79,3099.06,3236.79,2310],["2014-07-24",3099.06,3443.4,3030.19,3099.06,7430],["2014-07-25",3305.66,3305.66,2892.45,3305.66,9030],["2014-07-28",3443.4,3443.4,3443.4,3443.4,100],["2014-07-29",3443.4,3443.4,3443.4,3443.4,0],["2014-07-30",3443.4,3443.4,3443.4,3443.4,0],["2014-07-31",3443.4,3443.4,3443.4,3443.4,0],["2014-08-01",3236.79,3236.79,3236.79,3236.79,10],["2014-08-04",3167.92,3305.66,3099.06,3236.79,22930],["2014-08-05",3167.92,3374.53,3167.92,3236.79,1545580],["2014-08-06",3099.06,3236.79,3099.06,3236.79,233340],["2014-08-07",3167.92,3236.79,3099.06,3236.79,1800],["2014-08-08",3099.06,3099.06,3099.06,3099.06,551519],["2014-08-11",3099.06,3099.06,3099.06,3099.06,10],["2014-08-12",2892.45,3305.66,2892.45,3099.06,2690],["2014-08-13",3236.79,3236.79,2961.32,3167.92,1660],["2014-08-14",3374.53,3374.53,3374.53,3374.53,10],["2014-08-15",3443.4,3443.4,3167.92,3443.4,1400],["2014-08-18",3443.4,3443.4,3443.4,3443.4,0],["2014-08-19",3443.4,3443.4,3236.79,3443.4,930],["2014-08-20",3443.4,3443.4,3443.4,3443.4,0],["2014-08-21",3236.79,3236.79,3236.79,3236.79,200],["2014-08-22",3236.79,3236.79,3030.19,3030.19,4100],["2014-08-25",3030.19,3030.19,2961.32,2961.32,1090],["2014-08-26",3099.06,3099.06,3099.06,3099.06,10],["2014-08-27",3236.79,3236.79,3030.19,3167.92,370],["2014-08-28",2961.32,3099.06,2961.32,2961.32,6560],["2014-08-29",2961.32,3167.92,2961.32,3167.92,3610],["2014-09-03",3305.66,3305.66,3305.66,3305.66,10],["2014-09-04",3167.92,3167.92,3167.92,3167.92,20],["2014-09-05",3099.06,3236.79,3030.19,3030.19,5740],["2014-09-08",2961.32,3167.92,2961.32,3167.92,610],["2014-09-09",2961.32,3030.19,2961.32,3030.19,12960],["2014-09-10",3167.92,3167.92,3030.19,3167.92,630],["2014-09-11",3305.66,3305.66,3167.92,3305.66,170],["2014-09-12",3167.92,3305.66,3167.92,3305.66,1520],["2014-09-15",3099.06,3305.66,3099.06,3305.66,1010],["2014-09-16",3305.66,3305.66,3099.06,3099.06,2310],["2014-09-17",3236.79,3236.79,3030.19,3236.79,950520],["2014-09-18",3236.79,3236.79,3236.79,3236.79,442827],["2014-09-19",3030.19,3099.06,3030.19,3099.06,2030],["2014-09-22",3167.92,3167.92,3030.19,3030.19,20],["2014-09-23",3030.19,3099.06,3030.19,3030.19,1970],["2014-09-24",2823.58,2823.58,2823.58,2823.58,1000],["2014-09-25",2961.32,2961.32,2961.32,2961.32,200],["2014-09-26",3167.92,3167.92,2823.58,3099.06,600],["2014-09-29",3167.92,3167.92,3167.92,3167.92,10],["2014-09-30",3167.92,3167.92,3167.92,3167.92,350],["2014-10-01",3030.19,3030.19,2961.32,2961.32,2020],["2014-10-02",3099.06,3099.06,2961.32,2961.32,1120],["2014-10-03",3099.06,3099.06,2961.32,2961.32,4460],["2014-10-06",3099.06,3099.06,2961.32,3099.06,2520],["2014-10-07",3030.19,3099.06,2961.32,3030.19,960],["2014-10-08",2961.32,2961.32,2961.32,2961.32,4900],["2014-10-09",2961.32,3099.06,2892.45,2892.45,12260],["2014-10-10",2892.45,3030.19,2892.45,3030.19,4110],["2014-10-13",2892.45,3167.92,2892.45,3167.92,4770],["2014-10-14",2961.32,3099.06,2961.32,3099.06,570],["2014-10-15",3099.06,3099.06,3099.06,3099.06,0],["2014-10-16",2892.45,3030.19,2892.45,3030.19,2200],["2014-10-17",2823.58,2823.58,2823.58,2823.58,4470],["2014-10-20",2961.32,2961.32,2823.58,2892.45,5010],["2014-10-21",3030.19,3030.19,3030.19,3030.19,100],["2014-10-22",3167.92,3167.92,2823.58,3030.19,1220],["2014-10-23",3030.19,3030.19,3030.19,3030.19,0],["2014-10-24",2823.58,2961.32,2823.58,2961.32,230],["2014-10-27",3099.06,3099.06,3099.06,3099.06,510],["2014-10-28",3099.06,3099.06,3099.06,3099.06,0],["2014-10-29",3099.06,3099.06,3099.06,3099.06,90],["2014-10-30",2892.45,3099.06,2892.45,3099.06,110],["2014-10-31",3099.06,3099.06,3099.06,3099.06,50],["2014-11-03",3030.19,3305.66,3030.19,3099.06,5150],["2014-11-04",3099.06,3099.06,3099.06,3099.06,0],["2014-11-05",2892.45,3099.06,2892.45,3099.06,180],["2014-11-06",3099.06,3099.06,3099.06,3099.06,230],["2014-11-07",3099.06,3305.66,3099.06,3167.92,10430],["2014-11-10",3305.66,3305.66,3305.66,3305.66,110],["2014-11-11",3305.66,3305.66,3167.92,3167.92,920],["2014-11-12",3305.66,3305.66,3236.79,3305.66,1100],["2014-11-13",3167.92,3236.79,3167.92,3236.79,1030],["2014-11-14",3443.4,3443.4,3443.4,3443.4,360],["2014-11-17",3581.13,3650.0,3236.79,3650.0,10920],["2014-11-18",3512.26,3512.26,3443.4,3443.4,3060],["2014-11-19",3650.0,3650.0,3650.0,3650.0,130],["2014-11-20",3512.26,3581.13,3443.4,3581.13,1400],["2014-11-21",3374.53,3581.13,3374.53,3581.13,130],["2014-11-24",3374.53,3374.53,3374.53,3374.53,2180],["2014-11-25",3167.92,3443.4,3167.92,3443.4,1930],["2014-11-26",3443.4,3443.4,3443.4,3443.4,16000],["2014-11-27",3512.26,3512.26,3512.26,3512.26,10],["2014-11-28",3650.0,3650.0,3305.66,3512.26,30],["2014-12-01",3443.4,3650.0,3374.53,3650.0,3680],["2014-12-02",3650.0,3650.0,3650.0,3650.0,0],["2014-12-03",3787.74,3787.74,3787.74,3787.74,510],["2014-12-04",3581.13,3581.13,3581.13,3581.13,160],["2014-12-05",3581.13,3581.13,3581.13,3581.13,0],["2014-12-08",3787.74,3787.74,3374.53,3374.53,40],["2014-12-09",3443.4,3443.4,3443.4,3443.4,10],["2014-12-10",3650.0,3650.0,3650.0,3650.0,30],["2014-12-11",3856.6,3856.6,3443.4,3443.4,20],["2014-12-12",3581.13,3581.13,3581.13,3581.13,210],["2014-12-15",3374.53,3718.87,3374.53,3374.53,10840],["2014-12-16",3512.26,3512.26,3512.26,3512.26,210],["2014-12-17",3305.66,3650.0,3305.66,3305.66,830],["2014-12-18",3099.06,3099.06,3099.06,3099.06,10],["2014-12-19",3305.66,3305.66,3305.66,3305.66,10],["2014-12-22",3443.4,3443.4,3443.4,3443.4,120],["2014-12-23",3443.4,3443.4,3443.4,3443.4,1050],["2014-12-24",3443.4,3443.4,3443.4,3443.4,910],["2014-12-25",3512.26,3512.26,3512.26,3512.26,6010],["2014-12-26",3581.13,3718.87,3581.13,3718.87,5510],["2014-12-29",3856.6,3925.47,3718.87,3718.87,3420],["2014-12-30",3512.26,3925.47,3512.26,3925.47,24150],["2014-12-31",4063.21,4063.21,4063.21,4063.21,1020],["2015-01-05",4338.68,4338.68,3787.74,4063.21,90],["2015-01-06",3925.47,3925.47,3925.47,3925.47,50],["2015-01-07",3718.87,3718.87,3718.87,3718.87,320],["2015-01-08",3856.6,3856.6,3856.6,3856.6,110],["2015-01-09",3994.34,3994.34,3994.34,3994.34,60],["2015-01-12",3994.34,3994.34,3994.34,3994.34,40],["2015-01-13",3925.47,3925.47,3925.47,3925.47,110],["2015-01-14",3994.34,3994.34,3994.34,3994.34,30],["2015-01-15",3718.87,3856.6,3718.87,3856.6,410],["2015-01-16",3856.6,3856.6,3856.6,3856.6,10],["2015-01-19",3856.6,3856.6,3856.6,3856.6,0],["2015-01-20",3925.47,3925.47,3925.47,3925.47,10],["2015-01-21",3718.87,3856.6,3718.87,3856.6,110],["2015-01-22",3925.47,3925.47,3925.47,3925.47,10],["2015-01-23",3925.47,3925.47,3925.47,3925.47,0],["2015-01-26",3718.87,3718.87,3718.87,3718.87,1310],["2015-01-27",3512.26,3718.87,3512.26,3718.87,3140],["2015-01-28",3512.26,3512.26,3512.26,3512.26,2000],["2015-01-29",3718.87,3718.87,3443.4,3443.4,1560],["2015-01-30",3236.79,3236.79,3236.79,3236.79,3880],["2015-02-02",3030.19,3443.4,3030.19,3443.4,1380],["2015-02-03",3581.13,3581.13,3581.13,3581.13,50],["2015-02-04",3581.13,3581.13,3581.13,3581.13,50],["2015-02-05",3581.13,3581.13,3581.13,3581.13,20],["2015-02-06",3581.13,3581.13,3581.13,3581.13,0],["2015-02-09",3718.87,3718.87,3718.87,3718.87,10],["2015-02-10",3512.26,3512.26,3512.26,3512.26,600],["2015-02-11",3718.87,3718.87,3305.66,3305.66,330],["2015-02-12",3167.92,3167.92,3167.92,3167.92,200],["2015-02-13",3030.19,3374.53,3030.19,3374.53,390],["2015-02-24",3167.92,3581.13,3167.92,3581.13,1400],["2015-02-25",3650.0,3650.0,3650.0,3650.0,10],["2015-02-26",3443.4,3443.4,3443.4,3443.4,10],["2015-02-27",3581.13,3581.13,3512.26,3581.13,180],["2015-03-02",3374.53,3443.4,3374.53,3443.4,1010],["2015-03-03",3443.4,3443.4,3443.4,3443.4,50],["2015-03-04",3581.13,3581.13,3236.79,3236.79,310],["2015-03-05",3305.66,3305.66,3236.79,3236.79,1391030],["2015-03-06",3236.79,3236.79,3236.79,3236.79,0],["2015-03-09",3374.53,3374.53,3374.53,3374.53,10],["2015-03-10",3167.92,3167.92,3167.92,3167.92,1390370],["2015-03-11",3374.53,3374.53,3374.53,3374.53,40],["2015-03-12",3512.26,3512.26,3512.26,3512.26,20],["2015-03-13",3512.26,3512.26,3512.26,3512.26,0],["2015-03-16",3512.26,3512.26,3512.26,3512.26,0],["2015-03-17",3512.26,3512.26,3512.26,3512.26,0],["2015-03-18",3718.87,3718.87,3305.66,3718.87,120],["2015-03-19",3718.87,3718.87,3581.13,3581.13,2000],["2015-03-20",3581.13,3581.13,3581.13,3581.13,0],["2015-03-23",3443.4,3443.4,3443.4,3443.4,1010],["2015-03-24",3443.4,3443.4,3236.79,3236.79,4320],["2015-03-25",3443.4,3443.4,3443.4,3443.4,100],["2015-03-26",3443.4,3443.4,3443.4,3443.4,0],["2015-03-27",3443.4,3443.4,3443.4,3443.4,0],["2015-03-30",3236.79,3236.79,3236.79,3236.79,340],["2015-03-31",3443.4,3443.4,3443.4,3443.4,10],["2015-04-01",3443.4,3443.4,3443.4,3443.4,0],["2015-04-02",3443.4,3443.4,3443.4,3443.4,0],["2015-04-03",3443.4,3443.4,3443.4,3443.4,0],["2015-04-06",3443.4,3443.4,3443.4,3443.4,0],["2015-04-07",3443.4,3443.4,3443.4,3443.4,0],["2015-04-08",3443.4,3443.4,3443.4,3443.4,0],["2015-04-09",3443.4,3443.4,3443.4,3443.4,0],["2015-04-10",3581.13,3581.13,3581.13,3581.13,50],["2015-04-13",3581.13,3581.13,3581.13,3581.13,50],["2015-04-14",3581.13,3581.13,3581.13,3581.13,0],["2015-04-15",3787.74,3787.74,3374.53,3374.53,420],["2015-04-16",3167.92,3167.92,3167.92,3167.92,40],["2015-04-17",2961.32,3374.53,2961.32,3374.53,660],["2015-04-20",3374.53,3374.53,3374.53,3374.53,0],["2015-04-21",3374.53,3374.53,3374.53,3374.53,0],["2015-04-22",3374.53,3374.53,3374.53,3374.53,0],["2015-04-23",3374.53,3374.53,3305.66,3305.66,100],["2015-04-24",3305.66,3305.66,3305.66,3305.66,300],["2015-04-27",3305.66,3305.66,3305.66,3305.66,100],["2015-05-04",3167.92,3236.79,3167.92,3236.79,150],["2015-05-05",3167.92,3167.92,3167.92,3167.92,200],["2015-05-06",3099.06,3374.53,3099.06,3374.53,2000],["2015-05-07",3374.53,3374.53,3374.53,3374.53,0],["2015-05-08",3305.66,3305.66,3305.66,3305.66,10],["2015-05-11",3512.26,3512.26,3512.26,3512.26,40],["2015-05-12",3305.66,3305.66,3305.66,3305.66,100],["2015-05-13",3305.66,3305.66,3305.66,3305.66,100],["2015-05-14",3443.4,3443.4,3167.92,3167.92,40],["2015-05-15",3167.92,3167.92,3167.92,3167.92,10],["2015-05-18",3167.92,3167.92,3167.92,3167.92,60],["2015-05-19",3167.92,3167.92,3167.92,3167.92,0],["2015-05-20",3167.92,3167.92,3167.92,3167.92,0],["2015-05-21",3374.53,3374.53,3374.53,3374.53,30],["2015-05-22",3443.4,3443.4,3443.4,3443.4,10],["2015-05-25",3650.0,3650.0,3443.4,3443.4,530],["2015-05-26",3443.4,3443.4,3443.4,3443.4,0],["2015-05-27",3443.4,3443.4,3443.4,3443.4,0],["2015-05-28",3443.4,3443.4,3443.4,3443.4,0],["2015-05-29",3650.0,3650.0,3443.4,3443.4,510],["2015-06-01",3236.79,3236.79,3236.79,3236.79,390],["2015-06-02",3030.19,3236.79,3030.19,3236.79,60],["2015-06-03",3030.19,3030.19,3030.19,3030.19,390],["2015-06-04",2823.58,2823.58,2823.58,2823.58,610],["2015-06-05",2961.32,2961.32,2754.72,2961.32,630],["2015-06-08",3167.92,3167.92,3167.92,3167.92,60],["2015-06-09",3236.79,3236.79,3030.19,3236.79,6650],["2015-06-10",3305.66,3305.66,3305.66,3305.66,20],["2015-06-11",3099.06,3236.79,3099.06,3236.79,230],["2015-06-12",3236.79,3236.79,3236.79,3236.79,0],["2015-06-15",3030.19,3099.06,3030.19,3099.06,200],["2015-06-16",3099.06,3099.06,3099.06,3099.06,0],["2015-06-17",3236.79,3236.79,3236.79,3236.79,10],["2015-06-18",3030.19,3030.19,3030.19,3030.19,710],["2015-06-19",2892.45,3167.92,2892.45,3167.92,2010],["2015-06-22",3167.92,3167.92,3167.92,3167.92,0],["2015-06-23",3099.06,3236.79,3099.06,3236.79,110],["2015-06-24",3236.79,3236.79,3236.79,3236.79,0],["2015-06-25",3236.79,3236.79,3236.79,3236.79,0],["2015-06-26",3443.4,3443.4,3443.4,3443.4,10],["2015-06-29",3443.4,3443.4,3443.4,3443.4,0],["2015-06-30",3236.79,3236.79,3236.79,3236.79,20],["2015-07-01",3443.4,3443.4,3443.4,3443.4,10],["2015-07-02",3236.79,3236.79,3236.79,3236.79,10],["2015-07-03",3236.79,3236.79,3099.06,3099.06,310],["2015-07-06",2892.45,2892.45,2892.45,2892.45,2460],["2015-07-07",2961.32,2961.32,2961.32,2961.32,300],["2015-07-08",2754.72,3099.06,2754.72,3099.06,130],["2015-07-09",2892.45,2892.45,2892.45,2892.45,2000],["2015-07-10",2892.45,2892.45,2892.45,2892.45,750],["2015-07-13",2754.72,2892.45,2754.72,2892.45,1760],["2015-07-14",2754.72,2754.72,2754.72,2754.72,220],["2015-07-15",2892.45,2892.45,2892.45,2892.45,50],["2015-07-16",3030.19,3030.19,3030.19,3030.19,20],["2015-07-17",3099.06,3099.06,3099.06,3099.06,220],["2015-07-20",3236.79,3236.79,3236.79,3236.79,20],["2015-07-21",3236.79,3236.79,3236.79,3236.79,50],["2015-07-22",3374.53,3374.53,3374.53,3374.53,30],["2015-07-23",3167.92,3305.66,3167.92,3305.66,60],["2015-07-24",3305.66,3305.66,3305.66,3305.66,0],["2015-07-27",3099.06,3099.06,3099.06,3099.06,200],["2015-07-28",3099.06,3099.06,3099.06,3099.06,20],["2015-07-29",3099.06,3099.06,3099.06,3099.06,30],["2015-07-30",3099.06,3099.06,3099.06,3099.06,0],["2015-07-31",3099.06,3099.06,3099.06,3099.06,0],["2015-08-03",3099.06,3099.06,3099.06,3099.06,0],["2015-08-04",3099.06,3099.06,3099.06,3099.06,10],["2015-08-05",3099.06,3099.06,3099.06,3099.06,10],["2015-08-06",3099.06,3099.06,3099.06,3099.06,0],["2015-08-07",3099.06,3099.06,3099.06,3099.06,0],["2015-08-10",3099.06,3099.06,3099.06,3099.06,20],["2015-08-11",2892.45,3099.06,2892.45,3099.06,2040],["2015-08-12",2892.45,2892.45,2892.45,2892.45,100],["2015-08-13",2892.45,2892.45,2892.45,2892.45,0],["2015-08-14",2892.45,2892.45,2892.45,2892.45,2260],["2015-08-17",2892.45,2892.45,2892.45,2892.45,0],["2015-08-18",2754.72,2754.72,2754.72,2754.72,30],["2015-08-19",2616.98,2616.98,2616.98,2616.98,130],["2015-08-20",2479.25,2479.25,2479.25,2479.25,120],["2015-08-21",2479.25,2479.25,2479.25,2479.25,80],["2015-08-24",2341.51,2479.25,2341.51,2479.25,50],["2015-08-25",2479.25,2479.25,2479.25,2479.25,0],["2015-08-26",2548.11,2548.11,2341.51,2548.11,9060],["2015-08-27",2548.11,2548.11,2548.11,2548.11,770],["2015-08-28",2548.11,2548.11,2410.38,2410.38,260],["2015-08-31",2272.64,2272.64,2272.64,2272.64,160],["2015-09-01",2134.91,2134.91,2134.91,2134.91,1400],["2015-09-03",1997.17,2272.64,1997.17,2272.64,970],["2015-09-04",2272.64,2272.64,2272.64,2272.64,0],["2015-09-07",2410.38,2410.38,2410.38,2410.38,10],["2015-09-08",2272.64,2479.25,2272.64,2479.25,130],["2015-09-09",2341.51,2341.51,2341.51,2341.51,200],["2015-09-10",2479.25,2479.25,2479.25,2479.25,10],["2015-09-11",2616.98,2616.98,2479.25,2616.98,570],["2015-09-14",2754.72,2754.72,2479.25,2479.25,4250],["2015-09-15",2410.38,2548.11,2341.51,2548.11,3200],["2015-09-16",2685.85,2685.85,2685.85,2685.85,10],["2015-09-17",2548.11,2616.98,2548.11,2616.98,730],["2015-09-18",2479.25,2616.98,2479.25,2616.98,210],["2015-09-21",2548.11,2548.11,2548.11,2548.11,10],["2015-09-22",2685.85,2685.85,2479.25,2479.25,4040],["2015-09-23",2410.38,2410.38,2410.38,2410.38,10],["2015-09-24",2341.51,2410.38,2272.64,2341.51,1200],["2015-09-25",2479.25,2479.25,2479.25,2479.25,10],["2015-09-28",2410.38,2410.38,2410.38,2410.38,500],["2015-09-29",2410.38,2410.38,2410.38,2410.38,0],["2015-09-30",2341.51,2341.51,2341.51,2341.51,510],["2015-10-01",2341.51,2341.51,2341.51,2341.51,200],["2015-10-02",2341.51,2341.51,2341.51,2341.51,500],["2015-10-05",2272.64,2341.51,2272.64,2272.64,1610],["2015-10-06",2272.64,2410.38,2272.64,2410.38,510],["2015-10-07",2548.11,2548.11,2479.25,2479.25,40],["2015-10-08",2410.38,2479.25,2410.38,2479.25,410],["2015-10-09",2548.11,2616.98,2479.25,2616.98,7110],["2015-10-12",2548.11,2754.72,2479.25,2479.25,10050],["2015-10-13",2616.98,2616.98,2616.98,2616.98,20],["2015-10-14",2479.25,2754.72,2479.25,2754.72,4980],["2015-10-15",2754.72,2754.72,2616.98,2616.98,14530],["2015-10-16",2616.98,2616.98,2548.11,2548.11,120],["2015-10-19",2479.25,2548.11,2479.25,2479.25,720],["2015-10-20",2410.38,2410.38,2410.38,2410.38,10],["2015-10-21",2410.38,2410.38,2410.38,2410.38,100],["2015-10-22",2479.25,2479.25,2341.51,2341.51,10000],["2015-10-23",2479.25,2479.25,2479.25,2479.25,10],["2015-10-26",2616.98,2616.98,2616.98,2616.98,30],["2015-10-27",2685.85,2754.72,2685.85,2685.85,3700],["2015-10-28",2685.85,2685.85,2685.85,2685.85,380],["2015-10-29",2685.85,2754.72,2685.85,2754.72,640],["2015-10-30",2685.85,2685.85,2616.98,2685.85,1010],["2015-11-02",2685.85,2685.85,2685.85,2685.85,0],["2015-11-03",2616.98,2616.98,2616.98,2616.98,3560],["2015-11-04",2616.98,2616.98,2616.98,2616.98,0],["2015-11-05",2616.98,2616.98,2616.98,2616.98,0],["2015-11-06",2616.98,2616.98,2616.98,2616.98,1000],["2015-11-09",2616.98,2616.98,2616.98,2616.98,300],["2015-11-10",2616.98,2616.98,2616.98,2616.98,4050],["2015-11-11",2616.98,2616.98,2616.98,2616.98,0],["2015-11-12",2616.98,2616.98,2616.98,2616.98,0],["2015-11-13",2479.25,2479.25,2479.25,2479.25,10],["2015-11-16",2341.51,2341.51,2341.51,2341.51,20],["2015-11-17",2410.38,2479.25,2410.38,2410.38,1820],["2015-11-18",2410.38,2548.11,2410.38,2479.25,4250],["2015-11-19",2616.98,2616.98,2616.98,2616.98,10],["2015-11-20",2616.98,2616.98,2616.98,2616.98,0],["2015-11-23",2754.72,2754.72,2479.25,2479.25,600],["2015-11-24",2616.98,2616.98,2616.98,2616.98,1000],["2015-11-25",2548.11,2754.72,2548.11,2754.72,190],["2015-11-26",2616.98,2892.45,2616.98,2892.45,43290],["2015-11-27",2892.45,2892.45,2892.45,2892.45,0],["2015-11-30",2892.45,2961.32,2892.45,2892.45,5010],["2015-12-01",2892.45,2892.45,2892.45,2892.45,0],["2015-12-02",2892.45,2892.45,2892.45,2892.45,0],["2015-12-03",2892.45,2892.45,2892.45,2892.45,0],["2015-12-04",2892.45,2892.45,2892.45,2892.45,10],["2015-12-07",2754.72,2754.72,2754.72,2754.72,830],["2015-12-08",2754.72,2754.72,2754.72,2754.72,0],["2015-12-09",2754.72,2754.72,2754.72,2754.72,0],["2015-12-10",2754.72,2754.72,2754.72,2754.72,0],["2015-12-11",2823.58,2823.58,2823.58,2823.58,10],["2015-12-14",2823.58,2823.58,2823.58,2823.58,0],["2015-12-15",2685.85,2685.85,2685.85,2685.85,370],["2015-12-16",2548.11,2548.11,2548.11,2548.11,540],["2015-12-17",2479.25,2479.25,2479.25,2479.25,730],["2015-12-18",2479.25,2479.25,2479.25,2479.25,0],["2015-12-21",2410.38,2616.98,2410.38,2616.98,170],["2015-12-22",2548.11,2754.72,2548.11,2685.85,540],["2015-12-23",2823.58,2823.58,2823.58,2823.58,520],["2015-12-24",2961.32,2961.32,2961.32,2961.32,240],["2015-12-25",3167.92,3167.92,3167.92,3167.92,100],["2015-12-28",3167.92,3167.92,3167.92,3167.92,0],["2015-12-29",2961.32,3374.53,2961.32,3374.53,290],["2015-12-30",3581.13,3581.13,3581.13,3581.13,250],["2015-12-31",3787.74,3787.74,3787.74,3787.74,650],["2016-01-04",3787.74,3787.74,3787.74,3787.74,2000],["2016-01-05",3787.74,3787.74,3787.74,3787.74,0],["2016-01-06",3787.74,3787.74,3787.74,3787.74,0],["2016-01-07",3787.74,3787.74,3787.74,3787.74,0],["2016-01-08",3994.34,3994.34,3994.34,3994.34,50],["2016-01-11",3994.34,3994.34,3994.34,3994.34,0],["2016-01-12",3994.34,3994.34,3994.34,3994.34,0],["2016-01-13",3994.34,3994.34,3994.34,3994.34,0],["2016-01-14",3994.34,3994.34,3994.34,3994.34,0],["2016-01-15",3994.34,3994.34,3994.34,3994.34,0],["2016-01-18",3994.34,3994.34,3994.34,3994.34,0],["2016-01-19",3994.34,3994.34,3994.34,3994.34,0],["2016-01-20",3994.34,3994.34,3994.34,3994.34,10],["2016-01-21",3994.34,3994.34,3994.34,3994.34,0],["2016-01-22",3994.34,3994.34,3994.34,3994.34,0],["2016-01-25",4269.81,4269.81,4269.81,4269.81,10],["2016-01-26",4269.81,4269.81,4269.81,4269.81,0],["2016-01-27",4269.81,4269.81,4269.81,4269.81,0],["2016-01-28",4269.81,4269.81,4269.81,4269.81,0],["2016-01-29",4269.81,4269.81,4269.81,4269.81,0],["2016-02-01",4269.81,4269.81,4269.81,4269.81,0],["2016-02-02",4545.28,4545.28,3994.34,3994.34,110],["2016-02-03",3994.34,3994.34,3994.34,3994.34,0],["2016-02-04",3994.34,3994.34,3994.34,3994.34,0],["2016-02-05",3994.34,3994.34,3994.34,3994.34,0],["2016-02-15",3994.34,3994.34,3994.34,3994.34,0],["2016-02-16",3787.74,3787.74,3787.74,3787.74,500],["2016-02-17",3787.74,3787.74,3787.74,3787.74,0],["2016-02-18",3787.74,3787.74,3787.74,3787.74,0],["2016-02-19",3787.74,3787.74,3787.74,3787.74,0],["2016-02-22",3787.74,3787.74,3787.74,3787.74,0],["2016-02-23",3787.74,3787.74,3787.74,3787.74,30],["2016-02-24",3787.74,3787.74,3787.74,3787.74,0],["2016-02-25",3787.74,3787.74,3787.74,3787.74,0],["2016-02-26",3787.74,3787.74,3787.74,3787.74,0],["2016-02-29",3787.74,3787.74,3787.74,3787.74,0],["2016-03-01",3787.74,3787.74,3787.74,3787.74,0],["2016-03-02",3994.34,3994.34,3994.34,3994.34,10],["2016-03-03",3994.34,3994.34,3994.34,3994.34,0],["2016-03-04",4269.81,4269.81,3718.87,3718.87,2370],["2016-03-07",3718.87,3718.87,3718.87,3718.87,200],["2016-03-08",3581.13,3581.13,3512.26,3512.26,1340],["2016-03-09",3374.53,3374.53,3305.66,3305.66,810],["2016-03-10",3099.06,3443.4,3099.06,3443.4,510],["2016-03-11",3305.66,3581.13,3236.79,3581.13,3010],["2016-03-14",3787.74,3787.74,3374.53,3374.53,1580],["2016-03-15",3512.26,3512.26,3374.53,3374.53,40],["2016-03-16",3512.26,3512.26,3167.92,3167.92,750],["2016-03-17",3030.19,3236.79,2961.32,3236.79,3340],["2016-03-18",3030.19,3374.53,3030.19,3099.06,40],["2016-03-21",2961.32,2961.32,2961.32,2961.32,60],["2016-03-22",2961.32,3167.92,2961.32,3167.92,4380],["2016-03-23",3099.06,3099.06,3099.06,3099.06,10],["2016-03-24",3099.06,3099.06,3099.06,3099.06,0],["2016-03-25",2961.32,3167.92,2961.32,3167.92,110],["2016-03-28",3167.92,3167.92,3167.92,3167.92,0],["2016-03-29",3167.92,3167.92,3167.92,3167.92,0],["2016-03-30",3167.92,3167.92,3167.92,3167.92,490],["2016-03-31",3167.92,3167.92,3167.92,3167.92,10],["2016-04-01",3030.19,3030.19,3030.19,3030.19,10],["2016-04-04",2961.32,3167.92,2823.58,3167.92,360],["2016-04-05",3099.06,3099.06,3099.06,3099.06,40],["2016-04-06",3099.06,3099.06,3099.06,3099.06,0],["2016-04-07",3099.06,3099.06,3099.06,3099.06,0],["2016-04-08",3099.06,3099.06,3099.06,3099.06,0],["2016-04-11",3099.06,3099.06,3099.06,3099.06,0],["2016-04-12",2961.32,3030.19,2961.32,3030.19,320],["2016-04-13",2892.45,2892.45,2823.58,2823.58,1060],["2016-04-14",2754.72,2892.45,2754.72,2892.45,560],["2016-04-15",2754.72,2754.72,2754.72,2754.72,100],["2016-04-19",2754.72,2754.72,2616.98,2616.98,20],["2016-04-20",2754.72,2754.72,2754.72,2754.72,20],["2016-04-21",2616.98,2616.98,2616.98,2616.98,500],["2016-04-22",2479.25,2479.25,2479.25,2479.25,370],["2016-04-25",2616.98,2616.98,2616.98,2616.98,40],["2016-04-26",2616.98,2616.98,2616.98,2616.98,0],["2016-04-27",2616.98,2616.98,2616.98,2616.98,0],["2016-04-28",2616.98,2616.98,2616.98,2616.98,0],["2016-04-29",2616.98,2616.98,2616.98,2616.98,0],["2016-05-04",2616.98,2616.98,2616.98,2616.98,10],["2016-05-05",2685.85,2685.85,2685.85,2685.85,20],["2016-05-06",2616.98,2616.98,2616.98,2616.98,90],["2016-05-09",2616.98,2616.98,2616.98,2616.98,1500],["2016-05-10",2616.98,2616.98,2616.98,2616.98,0],["2016-05-11",2616.98,2616.98,2616.98,2616.98,0],["2016-05-12",2616.98,2616.98,2616.98,2616.98,0],["2016-05-13",2616.98,2616.98,2616.98,2616.98,0],["2016-05-16",2616.98,2616.98,2616.98,2616.98,20],["2016-05-17",2479.25,2479.25,2479.25,2479.25,100],["2016-05-18",2479.25,2479.25,2479.25,2479.25,20],["2016-05-19",2616.98,2616.98,2616.98,2616.98,10],["2016-05-20",2616.98,2616.98,2616.98,2616.98,0],["2016-05-23",2616.98,2616.98,2616.98,2616.98,0],["2016-05-24",2616.98,2616.98,2616.98,2616.98,0],["2016-05-25",2548.11,2548.11,2548.11,2548.11,480],["2016-05-26",2479.25,2479.25,2479.25,2479.25,200],["2016-05-27",2479.25,2479.25,2479.25,2479.25,0],["2016-05-30",2616.98,2616.98,2616.98,2616.98,10],["2016-05-31",2616.98,2616.98,2616.98,2616.98,0],["2016-06-01",2685.85,2685.85,2685.85,2685.85,500],["2016-06-02",2548.11,2548.11,2548.11,2548.11,550],["2016-06-03",2410.38,2685.85,2410.38,2410.38,13620],["2016-06-06",2410.38,2410.38,2410.38,2410.38,430],["2016-06-07",2410.38,2410.38,2410.38,2410.38,30],["2016-06-08",2410.38,2410.38,2410.38,2410.38,220],["2016-06-09",2548.11,2548.11,2548.11,2548.11,10],["2016-06-10",2548.11,2616.98,2479.25,2479.25,2620],["2016-06-13",2548.11,2548.11,2479.25,2479.25,2160],["2016-06-14",2479.25,2616.98,2479.25,2479.25,1610],["2016-06-15",2616.98,2616.98,2341.51,2410.38,2500],["2016-06-16",2410.38,2410.38,2410.38,2410.38,3780],["2016-06-17",2410.38,2479.25,2410.38,2479.25,1460],["2016-06-20",2410.38,2410.38,2410.38,2410.38,10],["2016-06-21",2410.38,2410.38,2410.38,2410.38,500],["2016-06-22",2410.38,2410.38,2341.51,2341.51,450],["2016-06-23",2410.38,2410.38,2410.38,2410.38,20],["2016-06-24",2410.38,2479.25,2341.51,2341.51,1820],["2016-06-27",2341.51,2479.25,2341.51,2479.25,2120],["2016-06-28",2479.25,2479.25,2479.25,2479.25,1000],["2016-06-29",2341.51,2410.38,2341.51,2410.38,60],["2016-06-30",2479.25,2479.25,2410.38,2479.25,2850],["2016-07-01",2479.25,2479.25,2341.51,2341.51,30],["2016-07-04",2341.51,2410.38,2341.51,2410.38,10],["2016-07-05",2410.38,2410.38,2410.38,2410.38,0],["2016-07-06",2410.38,2410.38,2410.38,2410.38,1040],["2016-07-07",2479.25,2479.25,2479.25,2479.25,700],["2016-07-08",2410.38,2410.38,2410.38,2410.38,10],["2016-07-11",2479.25,2548.11,2341.51,2479.25,1640],["2016-07-12",2548.11,2616.98,2479.25,2479.25,12290],["2016-07-13",2616.98,2616.98,2616.98,2616.98,30],["2016-07-14",2616.98,2754.72,2616.98,2754.72,1310],["2016-07-15",2892.45,2892.45,2685.85,2685.85,12590],["2016-07-18",2616.98,2823.58,2616.98,2823.58,11900],["2016-07-19",2754.72,2754.72,2754.72,2754.72,10],["2016-07-20",2754.72,2754.72,2754.72,2754.72,0],["2016-07-21",2754.72,2892.45,2754.72,2892.45,1500],["2016-07-22",3030.19,3030.19,3030.19,3030.19,10760],["2016-07-25",3236.79,3236.79,3236.79,3236.79,200],["2016-07-26",3236.79,3374.53,3030.19,3374.53,3150],["2016-07-27",3374.53,3374.53,3374.53,3374.53,20],["2016-07-28",3167.92,3167.92,3167.92,3167.92,9430],["2016-07-29",2961.32,2961.32,2961.32,2961.32,110],["2016-08-01",2961.32,2961.32,2961.32,2961.32,8610],["2016-08-02",3167.92,3167.92,3167.92,3167.92,1000],["2016-08-03",3167.92,3167.92,3167.92,3167.92,0],["2016-08-04",2961.32,2961.32,2961.32,2961.32,10],["2016-08-05",2961.32,3167.92,2823.58,3167.92,28560],["2016-08-08",3167.92,3167.92,3167.92,3167.92,0],["2016-08-09",3099.06,3167.92,3099.06,3167.92,10010],["2016-08-10",3167.92,3167.92,3167.92,3167.92,8620],["2016-08-11",2961.32,3099.06,2961.32,2961.32,4140],["2016-08-12",3167.92,3167.92,2892.45,2892.45,10200],["2016-08-15",2823.58,2823.58,2823.58,2823.58,200],["2016-08-16",2754.72,2754.72,2754.72,2754.72,13710],["2016-08-17",2892.45,2892.45,2892.45,2892.45,10],["2016-08-18",2892.45,3030.19,2754.72,2823.58,22970],["2016-08-19",2961.32,2961.32,2961.32,2961.32,180],["2016-08-22",3030.19,3030.19,3030.19,3030.19,600],["2016-08-23",2823.58,2892.45,2823.58,2892.45,1040],["2016-08-24",2892.45,2892.45,2892.45,2892.45,0],["2016-08-25",2892.45,2892.45,2892.45,2892.45,30],["2016-08-26",2892.45,2892.45,2892.45,2892.45,0],["2016-08-29",2892.45,2892.45,2892.45,2892.45,0],["2016-08-30",3030.19,3030.19,3030.19,3030.19,510],["2016-08-31",3099.06,3236.79,3099.06,3236.79,440],["2016-09-01",3236.79,3236.79,3236.79,3236.79,500],["2016-09-05",3236.79,3236.79,3236.79,3236.79,0],["2016-09-06",3374.53,3374.53,3374.53,3374.53,33230],["2016-09-07",3374.53,3374.53,3374.53,3374.53,0],["2016-09-08",3512.26,3581.13,3512.26,3581.13,53200],["2016-09-09",3581.13,3581.13,3581.13,3581.13,0],["2016-09-12",3581.13,3581.13,3581.13,3581.13,0],["2016-09-13",3581.13,3581.13,3581.13,3581.13,0],["2016-09-14",3333.21,3581.13,3333.21,3333.21,21020],["2016-09-15",3333.21,3333.21,3333.21,3333.21,0],["2016-09-16",3105.94,3408.96,3105.94,3408.96,4940],["2016-09-19",3408.96,3408.96,3408.96,3408.96,0],["2016-09-20",3443.4,3574.25,3443.4,3574.25,20000],["2016-09-21",3374.53,3574.25,3374.53,3574.25,7000],["2016-09-22",3574.25,3574.25,3574.25,3574.25,0],["2016-09-23",3574.25,3574.25,3574.25,3574.25,0],["2016-09-26",3574.25,3574.25,3574.25,3574.25,0],["2016-09-27",3326.32,3326.32,3326.32,3326.32,30],["2016-09-28",3326.32,3326.32,3326.32,3326.32,0],["2016-09-29",3326.32,3326.32,3326.32,3326.32,0],["2016-09-30",3443.4,3553.58,3099.06,3099.06,18050],["2016-10-03",2885.57,2885.57,2885.57,2885.57,1030],["2016-10-04",2685.85,2685.85,2685.85,2685.85,9860],["2016-10-05",2685.85,2685.85,2685.85,2685.85,3000],["2016-10-06",2685.85,2685.85,2685.85,2685.85,0],["2016-10-07",2685.85,2685.85,2685.85,2685.85,0],["2016-10-10",2685.85,2685.85,2685.85,2685.85,0],["2016-10-11",2499.91,2499.91,2499.91,2499.91,300],["2016-10-12",2672.08,2672.08,2672.08,2672.08,10],["2016-10-13",2486.13,2486.13,2486.13,2486.13,30],["2016-10-14",2658.3,2658.3,2658.3,2658.3,30],["2016-10-17",2658.3,2844.25,2658.3,2844.25,2710],["2016-10-18",2844.25,2844.25,2844.25,2844.25,7670],["2016-10-19",2844.25,2844.25,2844.25,2844.25,0],["2016-10-20",3023.3,3023.3,3023.3,3023.3,20],["2016-10-21",3023.3,3023.3,3023.3,3023.3,0],["2016-10-24",3023.3,3023.3,3023.3,3023.3,0],["2016-10-25",3023.3,3023.3,3023.3,3023.3,0],["2016-10-26",3229.91,3229.91,3229.91,3229.91,10],["2016-10-27",3009.53,3443.4,3009.53,3443.4,20],["2016-10-28",3202.36,3202.36,3202.36,3202.36,10],["2016-10-31",3202.36,3202.36,3202.36,3202.36,0],["2016-11-01",3202.36,3202.36,3202.36,3202.36,0],["2016-11-02",3202.36,3202.36,3202.36,3202.36,0],["2016-11-03",3202.36,3202.36,3202.36,3202.36,0],["2016-11-04",2981.98,3030.19,2981.98,3030.19,4990],["2016-11-07",3030.19,3030.19,3030.19,3030.19,0],["2016-11-08",3030.19,3030.19,3030.19,3030.19,0],["2016-11-09",3030.19,3030.19,3030.19,3030.19,0],["2016-11-10",3030.19,3030.19,3030.19,3030.19,0],["2016-11-11",3030.19,3030.19,3030.19,3030.19,0],["2016-11-14",3030.19,3030.19,3030.19,3030.19,20],["2016-11-15",3030.19,3030.19,3030.19,3030.19,1380],["2016-11-16",3236.79,3236.79,3236.79,3236.79,10],["2016-11-17",3236.79,3236.79,3236.79,3236.79,0],["2016-11-18",3016.42,3374.53,3016.42,3374.53,20],["2016-11-21",3305.66,3305.66,3305.66,3305.66,20],["2016-11-22",3305.66,3305.66,3305.66,3305.66,10],["2016-11-23",3305.66,3305.66,3305.66,3305.66,0],["2016-11-24",3305.66,3305.66,3305.66,3305.66,0],["2016-11-25",3305.66,3305.66,3305.66,3305.66,0],["2016-11-28",3443.4,3443.4,3443.4,3443.4,20],["2016-11-29",3443.4,3443.4,3443.4,3443.4,0],["2016-11-30",3443.4,3443.4,3443.4,3443.4,0],["2016-12-01",3443.4,3443.4,3443.4,3443.4,0],["2016-12-02",3443.4,3443.4,3443.4,3443.4,0],["2016-12-05",3443.4,3443.4,3443.4,3443.4,0],["2016-12-06",3443.4,3443.4,3443.4,3443.4,0],["2016-12-07",3443.4,3443.4,3443.4,3443.4,1360],["2016-12-08",3202.36,3202.36,3202.36,3202.36,20],["2016-12-09",3202.36,3202.36,3202.36,3202.36,0],["2016-12-12",3167.92,3167.92,3167.92,3167.92,10],["2016-12-13",3167.92,3167.92,3167.92,3167.92,0],["2016-12-14",3202.36,3202.36,3202.36,3202.36,4110],["2016-12-15",3202.36,3202.36,3202.36,3202.36,20],["2016-12-16",3202.36,3202.36,3202.36,3202.36,0],["2016-12-19",3202.36,3202.36,3202.36,3202.36,890],["2016-12-20",3202.36,3202.36,3202.36,3202.36,0],["2016-12-21",3202.36,3202.36,3202.36,3202.36,0],["2016-12-22",3422.74,3422.74,3422.74,3422.74,1000],["2016-12-23",3422.74,3422.74,3422.74,3422.74,0],["2016-12-26",3422.74,3422.74,3422.74,3422.74,3689000],["2016-12-27",3422.74,3422.74,3422.74,3422.74,0],["2016-12-28",3188.58,3656.89,3188.58,3656.89,580],["2016-12-29",3911.7,3911.7,3656.89,3656.89,1440],["2016-12-30",3650.0,3650.0,3650.0,3650.0,500],["2017-01-03",3904.81,3904.81,3904.81,3904.81,840],["2017-01-04",3904.81,3904.81,3904.81,3904.81,0],["2017-01-05",4173.4,4173.4,4132.08,4173.4,910],["2017-01-06",4173.4,4173.4,4173.4,4173.4,0],["2017-01-09",4462.64,4462.64,4173.4,4455.75,960],["2017-01-10",4765.66,4765.66,4200.94,4200.94,50],["2017-01-11",3925.47,3925.47,3925.47,3925.47,3000],["2017-01-12",3925.47,3925.47,3925.47,3925.47,0],["2017-01-13",3787.74,3787.74,3787.74,3787.74,100],["2017-01-16",3787.74,3787.74,3787.74,3787.74,0],["2017-01-17",4049.43,4049.43,3526.04,3526.04,2400110],["2017-01-18",3443.4,3443.4,3285.0,3285.0,1240],["2017-01-19",3285.0,3285.0,3057.74,3057.74,570],["2017-01-20",2844.25,2961.32,2844.25,2844.25,2560],["2017-01-23",2892.45,2892.45,2651.42,2685.85,3090],["2017-01-24",2685.85,2685.85,2499.91,2499.91,310],["2017-01-25",2327.74,2410.38,2327.74,2327.74,11240],["2017-02-02",2203.77,2265.75,2169.34,2169.34,17720],["2017-02-03",2320.85,2320.85,2320.85,2320.85,10],["2017-02-06",2479.25,2479.25,2479.25,2479.25,80],["2017-02-07",2651.42,2651.42,2651.42,2651.42,3120],["2017-02-08",2830.47,2830.47,2830.47,2830.47,4920],["2017-02-09",3023.3,3023.3,3016.42,3023.3,17980],["2017-02-10",3229.91,3229.91,3229.91,3229.91,10280],["2017-02-13",3450.28,3450.28,3450.28,3450.28,4550],["2017-02-14",3691.32,3691.32,3691.32,3691.32,4660],["2017-02-15",3946.13,3946.13,3946.13,3946.13,1450],["2017-02-16",4221.6,4221.6,4221.6,4221.6,17760],["2017-02-17",4510.85,4510.85,4200.94,4510.85,114230],["2017-02-20",4820.75,4820.75,4476.42,4820.75,51270],["2017-02-21",4924.06,4924.06,4820.75,4820.75,13490],["2017-02-22",4483.3,4483.3,4483.3,4483.3,3620],["2017-02-23",4173.4,4173.4,4173.4,4173.4,5810],["2017-02-24",3884.15,3884.15,3884.15,3884.15,3730],["2017-02-27",3615.57,4152.74,3615.57,3615.57,37720],["2017-02-28",3822.17,3863.49,3794.62,3863.49,15870],["2017-03-01",4132.08,4132.08,3863.49,4132.08,6350],["2017-03-02",3842.83,4269.81,3842.83,3842.83,7500],["2017-03-03",3615.57,3925.47,3574.25,3925.47,5780],["2017-03-06",3925.47,3925.47,3656.89,3656.89,4120],["2017-03-07",3532.92,3532.92,3443.4,3512.26,8520],["2017-03-08",3512.26,3512.26,3340.09,3443.4,3600],["2017-03-09",3581.13,3581.13,3346.98,3581.13,30],["2017-03-10",3512.26,3512.26,3408.96,3512.26,2020],["2017-03-13",3581.13,3581.13,3581.13,3581.13,10],["2017-03-14",3539.81,3539.81,3333.21,3526.04,26090],["2017-03-15",3643.11,3643.11,3285.0,3526.04,1140],["2017-03-16",3305.66,3546.7,3305.66,3546.7,2240],["2017-03-17",3298.77,3512.26,3298.77,3443.4,3270],["2017-03-20",3250.57,3512.26,3250.57,3512.26,1490],["2017-03-21",3443.4,3443.4,3305.66,3443.4,3180],["2017-03-22",3443.4,3546.7,3374.53,3512.26,5960],["2017-03-23",3443.4,3512.26,3443.4,3512.26,30],["2017-03-24",3581.13,3581.13,3381.42,3381.42,2560],["2017-03-27",3381.42,3512.26,3374.53,3512.26,10720],["2017-03-28",3512.26,3512.26,3381.42,3381.42,7240],["2017-03-29",3381.42,3581.13,3374.53,3443.4,1790],["2017-03-30",3443.4,3443.4,3408.96,3408.96,1390],["2017-03-31",3408.96,3443.4,3408.96,3408.96,670],["2017-04-03",3443.4,3512.26,3443.4,3512.26,5070],["2017-04-04",3512.26,3546.7,3443.4,3546.7,4400],["2017-04-05",3581.13,3581.13,3340.09,3443.4,1130],["2017-04-07",3374.53,3443.4,3374.53,3381.42,1470],["2017-04-10",3581.13,3581.13,3581.13,3581.13,10],["2017-04-11",3581.13,3581.13,3581.13,3581.13,50],["2017-04-12",3443.4,3443.4,3374.53,3374.53,4500],["2017-04-13",3581.13,3581.13,3443.4,3443.4,4050],["2017-04-14",3512.26,3512.26,3236.79,3512.26,7150],["2017-04-17",3443.4,3539.81,3443.4,3443.4,1700],["2017-04-18",3443.4,3498.49,3388.3,3498.49,710],["2017-04-19",3408.96,3539.81,3408.96,3539.81,1010],["2017-04-20",3408.96,3588.02,3374.53,3588.02,10120],["2017-04-21",3615.57,3650.0,3615.57,3650.0,1120],["2017-04-24",3650.0,3650.0,3581.13,3581.13,1020],["2017-04-25",3443.4,3581.13,3443.4,3581.13,1500],["2017-04-26",3443.4,3443.4,3443.4,3443.4,4810],["2017-04-27",3560.47,3560.47,3560.47,3560.47,100],["2017-04-28",3477.83,3477.83,3374.53,3381.42,3840],["2017-05-03",3615.57,3615.57,3615.57,3615.57,60],["2017-05-04",3856.6,3863.49,3856.6,3863.49,1480],["2017-05-05",4063.21,4132.08,4063.21,4132.08,4850],["2017-05-08",4421.32,4421.32,4421.32,4421.32,3470],["2017-05-09",4724.34,4724.34,4724.34,4724.34,19870],["2017-05-10",5054.91,5054.91,5054.91,5054.91,4110],["2017-05-11",5406.13,5406.13,5406.13,5406.13,180050],["2017-05-12",5778.02,5778.02,5778.02,5778.02,82090],["2017-05-15",6177.45,6177.45,6177.45,6177.45,14200],["2017-05-16",6604.43,6604.43,6604.43,6604.43,18450],["2017-05-17",7058.96,7058.96,6886.79,7058.96,263530],["2017-05-18",7541.04,7541.04,7541.04,7541.04,54230],["2017-05-19",8057.55,8057.55,8057.55,8057.55,177220],["2017-05-22",8608.49,8608.49,7506.6,7506.6,226160],["2017-05-23",7058.96,7506.6,6990.09,6990.09,89070],["2017-05-24",6501.13,7472.17,6501.13,7472.17,951510],["2017-05-25",7988.68,7988.68,7300.0,7988.68,136100],["2017-05-26",8195.28,8333.02,8057.55,8264.15,85250],["2017-05-29",8057.55,8057.55,7713.21,7713.21,107190],["2017-05-30",7196.7,7196.7,7196.7,7196.7,56600],["2017-05-31",6721.51,6886.79,6693.96,6693.96,109990],["2017-06-01",6239.43,6886.79,6239.43,6886.79,78720],["2017-06-02",6886.79,6990.09,6831.7,6886.79,13610],["2017-06-05",6618.21,7162.26,6618.21,6659.53,36920],["2017-06-06",6404.72,7093.4,6342.74,7093.4,90900],["2017-06-07",7541.04,7541.04,7093.4,7093.4,40470],["2017-06-08",6886.79,7093.4,6680.19,7093.4,13620],["2017-06-09",6611.32,6886.79,6611.32,6886.79,13800],["2017-06-12",6480.47,6886.79,6473.58,6852.36,14900],["2017-06-13",6556.23,6611.32,6556.23,6576.89,11350],["2017-06-14",6576.89,6680.19,6480.47,6666.42,6050],["2017-06-15",6666.42,6749.06,6542.45,6542.45,13230],["2017-06-16",6611.32,6611.32,6232.55,6542.45,15620],["2017-06-19",6542.45,6680.19,6198.11,6198.11,36830],["2017-06-20",6198.11,6631.98,5922.64,6631.98,84260],["2017-06-21",7093.4,7093.4,7093.4,7093.4,55030],["2017-06-22",7437.74,7575.47,7437.74,7575.47,98380],["2017-06-23",7954.25,7954.25,7093.4,7127.83,60450],["2017-06-26",6886.79,7437.74,6659.53,7403.3,26490],["2017-06-27",7093.4,7093.4,6886.79,6886.79,25930],["2017-06-28",6563.11,7368.87,6563.11,7162.26,26960],["2017-06-29",7162.26,7162.26,6721.51,6749.06,19470],["2017-06-30",6542.45,7162.26,6370.28,7024.53,23820],["2017-07-03",7024.53,7058.96,6886.79,6955.66,27490],["2017-07-04",6955.66,7231.13,6886.79,6955.66,44270],["2017-07-05",6611.32,7162.26,6611.32,7127.83,25890],["2017-07-06",6921.23,7609.91,6886.79,7609.91,68590],["2017-07-07",7713.21,8126.42,7609.91,7919.81,93170],["2017-07-10",7713.21,8057.55,7506.6,8057.55,18390],["2017-07-11",7782.08,8264.15,7713.21,8023.11,55930],["2017-07-12",8023.11,8023.11,7713.21,7919.81,23590],["2017-07-13",7782.08,7919.81,7575.47,7850.94,36530],["2017-07-14",7575.47,7988.68,7575.47,7988.68,29400],["2017-07-17",7782.08,7919.81,7644.34,7885.38,35720],["2017-07-18",7609.91,7816.51,7334.43,7334.43,66810],["2017-07-19",7300.0,7334.43,7162.26,7300.0,10980],["2017-07-20",7300.0,7300.0,6886.79,7265.57,10480],["2017-07-21",6921.23,7575.47,6817.92,7506.6,24650],["2017-07-24",7024.53,7437.74,7024.53,7162.26,1450],["2017-07-25",7162.26,7162.26,6886.79,7093.4,8050],["2017-07-26",7127.83,7437.74,7024.53,7058.96,14060],["2017-07-27",7024.53,7300.0,6886.79,7300.0,31490],["2017-07-28",7300.0,7300.0,7162.26,7300.0,21990],["2017-07-31",7782.08,7782.08,7162.26,7782.08,113090],["2017-08-01",8298.58,8298.58,7919.81,8298.58,111060],["2017-08-02",8264.15,8264.15,7747.64,7747.64,19800],["2017-08-03",7265.57,7644.34,7231.13,7231.13,51370],["2017-08-04",7024.53,7575.47,7024.53,7300.0,21790],["2017-08-07",7162.26,7196.7,6955.66,7162.26,127850],["2017-08-08",7024.53,7162.26,6886.79,7093.4,23320],["2017-08-09",7093.4,7093.4,6886.79,7024.53,53930],["2017-08-10",6749.06,6990.09,6749.06,6990.09,16300],["2017-08-11",6990.09,6990.09,6755.94,6755.94,28280],["2017-08-14",6886.79,6886.79,6549.34,6879.91,16290],["2017-08-15",6817.92,6879.91,6817.92,6879.91,8910],["2017-08-16",6921.23,6921.23,6611.32,6611.32,14110],["2017-08-17",6480.47,6742.17,6198.11,6473.58,42090],["2017-08-18",6198.11,6439.15,6094.81,6432.26,58950],["2017-08-21",6136.13,6198.11,5991.51,5991.51,20380],["2017-08-22",5722.92,5991.51,5578.3,5853.77,42030],["2017-08-23",5846.89,5846.89,5716.04,5840.0,3990],["2017-08-24",5840.0,6239.43,5840.0,6184.34,12590],["2017-08-25",6397.83,6397.83,5853.77,5888.21,8540],["2017-08-28",6094.81,6094.81,5784.91,6046.6,6960],["2017-08-29",5681.6,6184.34,5681.6,6101.7,2530],["2017-08-30",6060.38,6466.7,5853.77,6191.23,3560],["2017-08-31",6191.23,6191.23,5764.25,6060.38,12720],["2017-09-01",6060.38,6060.38,5654.06,5984.62,1810],["2017-09-05",5922.64,5922.64,5571.42,5784.91,11610],["2017-09-06",5413.02,5757.36,5413.02,5440.57,7880],["2017-09-07",5227.08,5488.77,5227.08,5488.77,4220],["2017-09-08",5233.96,5440.57,5233.96,5371.7,13900],["2017-09-11",5440.57,5578.3,5096.23,5502.55,6570],["2017-09-12",5440.57,5578.3,5440.57,5571.42,4130],["2017-09-13",5592.08,5592.08,5199.53,5592.08,10810],["2017-09-14",5309.72,5509.43,5309.72,5509.43,590],["2017-09-15",5509.43,5509.43,5509.43,5509.43,20],["2017-09-18",5440.57,5681.6,5440.57,5681.6,7800],["2017-09-19",5516.32,5716.04,5509.43,5716.04,7810],["2017-09-20",5853.77,5901.98,5716.04,5901.98,12290],["2017-09-21",5991.51,5991.51,5901.98,5957.08,1400],["2017-09-22",6060.38,6060.38,5853.77,6046.6,9170],["2017-09-25",6046.6,6046.6,5991.51,5991.51,120],["2017-09-26",5991.51,5991.51,5578.3,5578.3,13440],["2017-09-27",5413.02,5778.02,5413.02,5750.47,1180],["2017-09-28",6129.25,6129.25,5509.43,5991.51,7970],["2017-09-29",5660.94,5922.64,5585.19,5592.08,5580],["2017-10-02",5592.08,5977.74,5592.08,5977.74,25300],["2017-10-03",6390.94,6390.94,6005.28,6370.28,1263020],["2017-10-04",6542.45,6597.55,6198.11,6418.49,1110],["2017-10-05",6418.49,6418.49,6025.94,6025.94,1520],["2017-10-06",6260.09,6260.09,5853.77,6122.36,3560],["2017-10-09",6122.36,6129.25,5784.91,6053.49,12870],["2017-10-10",6425.38,6425.38,5791.79,5922.64,11840],["2017-10-11",5716.04,6198.11,5716.04,5819.34,8460],["2017-10-12",6129.25,6129.25,5647.17,5957.08,2940],["2017-10-13",5957.08,5957.08,5681.6,5681.6,2900],["2017-10-16",5853.77,5853.77,5716.04,5716.04,4470],["2017-10-17",5716.04,5778.02,5578.3,5778.02,2010],["2017-10-18",5846.89,5846.89,5729.81,5729.81,11270],["2017-10-19",5833.11,5833.11,5509.43,5543.87,5360],["2017-10-20",5743.58,5743.58,5371.7,5371.7,8680],["2017-10-23",5233.96,5502.55,5233.96,5502.55,510],["2017-10-24",5571.42,5571.42,5289.06,5289.06,1010],["2017-10-25",5233.96,5640.28,5233.96,5640.28,6150],["2017-10-26",5509.43,5681.6,5509.43,5640.28,3100],["2017-10-27",5302.83,5750.47,5302.83,5750.47,2410],["2017-10-30",6039.72,6039.72,5351.04,5716.04,6080],["2017-10-31",6012.17,6012.17,5371.7,5371.7,3150],["2017-11-01",5371.7,5509.43,5371.7,5509.43,18400],["2017-11-02",5165.09,5419.91,5165.09,5165.09,10730],["2017-11-03",5165.09,5330.38,5165.09,5330.38,3610],["2017-11-06",5165.09,5295.94,5165.09,5165.09,6020],["2017-11-07",5158.21,5158.21,5158.21,5158.21,560],["2017-11-08",4827.64,5144.43,4800.09,5020.47,31240],["2017-11-09",5020.47,5158.21,5020.47,5027.36,12430],["2017-11-10",4999.81,5096.23,4827.64,5082.45,17540],["2017-11-13",5027.36,5027.36,4986.04,4986.04,2190],["2017-11-14",4827.64,4827.64,4641.7,4683.02,26440],["2017-11-15",4683.02,4882.74,4614.15,4738.11,5900],["2017-11-16",4882.74,4882.74,4683.02,4882.74,50],["2017-11-17",4820.75,4882.74,4683.02,4683.02,2620],["2017-11-20",4683.02,4924.06,4683.02,4683.02,440],["2017-11-21",4717.45,4924.06,4717.45,4889.62,4040],["2017-11-22",4751.89,4820.75,4731.23,4820.75,3010],["2017-11-23",4731.23,4820.75,4614.15,4820.75,50480],["2017-11-24",4889.62,5096.23,4710.57,5089.34,5020],["2017-11-27",4834.53,4958.49,4827.64,4827.64,2900],["2017-11-28",4710.57,4710.57,4683.02,4683.02,12210],["2017-11-29",4683.02,4917.17,4683.02,4683.02,9650],["2017-11-30",4820.75,4889.62,4820.75,4820.75,3010],["2017-12-01",4820.75,4889.62,4683.02,4683.02,3120],["2017-12-04",4683.02,4930.94,4683.02,4689.91,7550],["2017-12-05",5006.7,5006.7,4972.26,5006.7,1010],["2017-12-06",4717.45,4820.75,4717.45,4717.45,18120],["2017-12-07",4724.34,4724.34,4703.68,4703.68,10730],["2017-12-08",4648.58,4820.75,4648.58,4820.75,6120],["2017-12-11",4820.75,4820.75,4820.75,4820.75,10],["2017-12-12",4724.34,4724.34,4483.3,4483.3,23130],["2017-12-13",4793.21,4793.21,4683.02,4793.21,38330],["2017-12-14",5123.77,5123.77,5123.77,5123.77,50950],["2017-12-15",5481.89,5481.89,5481.89,5481.89,24320],["2017-12-18",5860.66,5860.66,5860.66,5860.66,19110],["2017-12-19",6266.98,6266.98,5475.0,6129.25,103020],["2017-12-20",5702.26,6253.21,5702.26,5709.15,7850],["2017-12-21",5344.15,6012.17,5344.15,5716.04,4520],["2017-12-22",5647.17,5647.17,5316.6,5337.26,9170],["2017-12-25",5233.96,5392.36,5233.96,5364.81,10150],["2017-12-26",5364.81,5364.81,5061.79,5061.79,120],["2017-12-27",5371.7,5371.7,4820.75,5061.79,19050],["2017-12-28",4751.89,4820.75,4751.89,4820.75,560],["2017-12-29",5158.21,5158.21,4820.75,4820.75,3130],["2018-01-02",4889.62,4889.62,4827.64,4855.19,5190],["2018-01-03",4889.62,5165.09,4614.15,4793.21,15450],["2018-01-04",4889.62,4889.62,4820.75,4889.62,18410],["2018-01-05",4751.89,4889.62,4751.89,4758.77,3290],["2018-01-08",4765.66,4917.17,4765.66,4772.55,9330],["2018-01-09",4751.89,4820.75,4696.79,4696.79,25090],["2018-01-10",4689.91,4703.68,4476.42,4476.42,22220],["2018-01-11",4786.32,4786.32,4786.32,4786.32,22670],["2018-01-12",5116.89,5116.89,4889.62,5096.23,41960],["2018-01-15",5399.25,5399.25,5027.36,5096.23,28600],["2018-01-16",4896.51,5165.09,4772.55,5096.23,16290],["2018-01-17",5096.23,5233.96,4820.75,4820.75,5290],["2018-01-18",4820.75,4958.49,4731.23,4958.49,15960],["2018-01-19",4862.08,5027.36,4820.75,4820.75,19060],["2018-01-22",4820.75,4889.62,4751.89,4855.19,8860],["2018-01-25",4765.66,4848.3,4758.77,4765.66,20300],["2018-01-26",4820.75,4958.49,4820.75,4951.6,22390],["2018-01-29",4951.6,4951.6,4614.15,4758.77,6100],["2018-01-30",4476.42,4820.75,4476.42,4820.75,15650],["2018-01-31",5089.34,5151.32,4820.75,5110.0,50300],["2018-02-01",4827.64,5027.36,4820.75,4992.92,5970],["2018-02-02",4758.77,5165.09,4648.58,4958.49,74610],["2018-02-05",4820.75,4820.75,4621.04,4683.02,28970],["2018-02-06",4359.34,4683.02,4359.34,4648.58,18610],["2018-02-07",4579.72,4579.72,4407.55,4476.42,30610],["2018-02-08",4476.42,4641.7,4407.55,4641.7,18560],["2018-02-09",4476.42,4600.38,4338.68,4579.72,18100],["2018-02-12",4579.72,4641.7,4338.68,4476.42,54680],["2018-02-13",4738.11,4738.11,4476.42,4731.23,1440],["2018-02-21",4614.15,4683.02,4614.15,4614.15,22750],["2018-02-22",4483.3,4614.15,4476.42,4545.28,14000],["2018-02-23",4545.28,4545.28,4414.43,4476.42,14330],["2018-02-26",4683.02,4683.02,4414.43,4476.42,16230],["2018-02-27",4476.42,4683.02,4476.42,4676.13,470],["2018-02-28",4676.13,4676.13,4510.85,4669.25,3520],["2018-03-01",4476.42,4614.15,4476.42,4476.42,3280],["2018-03-02",4476.42,4662.36,4441.98,4655.47,30140],["2018-03-05",4972.26,4972.26,4441.98,4455.75,16130],["2018-03-06",4476.42,4669.25,4421.32,4476.42,14420],["2018-03-07",4476.42,4545.28,4476.42,4545.28,12100],["2018-03-08",4614.15,4614.15,4490.19,4600.38,7030],["2018-03-09",4614.15,4717.45,4579.72,4717.45,13230],["2018-03-12",4717.45,4806.98,4476.42,4490.19,11560],["2018-03-13",4545.28,4710.57,4517.74,4634.81,12620],["2018-03-14",4634.81,4634.81,4510.85,4545.28,8520],["2018-03-15",4476.42,4600.38,4476.42,4545.28,2090],["2018-03-16",4421.32,4545.28,4421.32,4538.4,6270],["2018-03-19",4614.15,4614.15,4545.28,4559.06,5090],["2018-03-20",4683.02,4683.02,4545.28,4559.06,7520],["2018-03-21",4820.75,4875.85,4751.89,4875.85,37460],["2018-03-22",5206.42,5213.3,5165.09,5213.3,36230],["2018-03-23",5213.3,5213.3,4855.19,4889.62,9780],["2018-03-26",4889.62,5096.23,4889.62,4958.49,26680],["2018-03-27",5027.36,5302.83,4903.4,4903.4,13650],["2018-03-28",4958.49,4965.38,4889.62,4958.49,11200],["2018-03-29",4992.92,4992.92,4683.02,4889.62,6450],["2018-03-30",4820.75,5227.08,4648.58,4648.58,14730],["2018-04-02",4614.15,4889.62,4414.43,4414.43,1780],["2018-04-03",4710.57,4717.45,4545.28,4717.45,5510],["2018-04-04",4483.3,4820.75,4483.3,4717.45,2680],["2018-04-05",4545.28,4813.87,4545.28,4813.87,7900],["2018-04-06",4579.72,4683.02,4579.72,4614.15,21950],["2018-04-09",4683.02,4820.75,4683.02,4820.75,4460],["2018-04-10",4889.62,5096.23,4483.3,4813.87,30780],["2018-04-11",4531.51,4545.28,4490.19,4503.96,23440],["2018-04-12",4483.3,4793.21,4345.57,4345.57,3210],["2018-04-13",4634.81,4634.81,4338.68,4614.15,8790],["2018-04-16",4614.15,4614.15,4407.55,4614.15,6980],["2018-04-17",4345.57,4586.6,4345.57,4586.6,160],["2018-04-18",4352.45,4751.89,4352.45,4751.89,860],["2018-04-19",4462.64,4655.47,4421.32,4655.47,6130],["2018-04-20",4972.26,4972.26,4331.79,4614.15,4080],["2018-04-23",4311.13,4352.45,4297.36,4304.25,11650],["2018-04-24",4138.96,4462.64,4138.96,4304.25,7510],["2018-04-26",4407.55,4407.55,4138.96,4145.85,10040],["2018-04-27",4331.79,4393.77,4331.79,4393.77,50],["2018-05-02",4669.25,4669.25,4276.7,4503.96,4200],["2018-05-03",4207.83,4207.83,4194.06,4194.06,13990],["2018-05-04",3925.47,4132.08,3925.47,3959.91,8040],["2018-05-07",3980.57,4235.38,3980.57,4235.38,9040],["2018-05-08",4214.72,4214.72,4132.08,4132.08,130],["2018-05-09",4132.08,4132.08,4132.08,4132.08,0],["2018-05-10",4008.11,4132.08,3842.83,4132.08,16190],["2018-05-11",4132.08,4132.08,4090.75,4132.08,6000],["2018-05-14",4145.85,4145.85,3891.04,4063.21,5110],["2018-05-15",3925.47,4132.08,3925.47,4125.19,5900],["2018-05-16",3856.6,4132.08,3856.6,3904.81,10880],["2018-05-17",3911.7,4125.19,3904.81,4125.19,3310],["2018-05-18",3925.47,4056.32,3849.72,4056.32,14810],["2018-05-21",3856.6,3932.36,3856.6,3932.36,12250],["2018-05-22",3718.87,3718.87,3663.77,3663.77,14670],["2018-05-23",3457.17,3711.98,3443.4,3656.89,11400],["2018-05-24",3897.92,3897.92,3415.85,3822.17,3370],["2018-05-25",3822.17,3822.17,3822.17,3822.17,0],["2018-05-28",3560.47,3560.47,3560.47,3560.47,2210],["2018-05-29",3560.47,3787.74,3443.4,3718.87,16710],["2018-05-30",3581.13,3615.57,3581.13,3588.02,5590],["2018-05-31",3512.26,3512.26,3512.26,3512.26,1000],["2018-06-01",3422.74,3753.3,3422.74,3753.3,10150],["2018-06-04",3718.87,3891.04,3581.13,3891.04,620],["2018-06-05",3856.6,3856.6,3622.45,3787.74,8570],["2018-06-06",3787.74,3787.74,3787.74,3787.74,0],["2018-06-07",3650.0,3650.0,3532.92,3532.92,560],["2018-06-08",3705.09,3705.09,3705.09,3705.09,300],["2018-06-11",3684.43,3684.43,3457.17,3677.55,1090],["2018-06-12",3787.74,3787.74,3760.19,3780.85,4200],["2018-06-13",4042.55,4042.55,4042.55,4042.55,10],["2018-06-14",3760.19,4262.92,3760.19,3760.19,220],["2018-06-15",3760.19,3760.19,3760.19,3760.19,0],["2018-06-18",3650.0,3656.89,3650.0,3650.0,13960],["2018-06-19",3553.58,3553.58,3553.58,3553.58,510],["2018-06-20",3553.58,3553.58,3553.58,3553.58,0],["2018-06-21",3408.96,3718.87,3408.96,3718.87,1010],["2018-06-22",3512.26,3512.26,3477.83,3477.83,100],["2018-06-25",3718.87,3718.87,3512.26,3512.26,20],["2018-06-26",3718.87,3718.87,3718.87,3718.87,10],["2018-06-27",3512.26,3787.74,3512.26,3787.74,1010],["2018-06-28",3787.74,3787.74,3787.74,3787.74,0],["2018-06-29",4049.43,4049.43,3849.72,3925.47,40],["2018-07-02",3925.47,4132.08,3918.58,4132.08,30],["2018-07-03",4132.08,4132.08,3842.83,3842.83,510],["2018-07-04",3574.25,3829.06,3574.25,3829.06,20],["2018-07-05",3567.36,3677.55,3567.36,3677.55,1680],["2018-07-06",3443.4,3753.3,3443.4,3753.3,1510],["2018-07-09",3725.75,3725.75,3711.98,3711.98,160],["2018-07-10",3711.98,3711.98,3711.98,3711.98,0],["2018-07-11",3705.09,3705.09,3643.11,3650.0,520],["2018-07-12",3615.57,3629.34,3408.96,3629.34,130],["2018-07-13",3622.45,3877.26,3408.96,3877.26,2850],["2018-07-16",3856.6,3856.6,3856.6,3856.6,10],["2018-07-17",3588.02,3588.02,3588.02,3588.02,20],["2018-07-18",3340.09,3753.3,3340.09,3753.3,20],["2018-07-19",3491.6,3491.6,3491.6,3491.6,1910],["2018-07-20",3257.45,3574.25,3250.57,3574.25,340],["2018-07-23",3402.08,3402.08,3402.08,3402.08,10],["2018-07-24",3402.08,3402.08,3402.08,3402.08,0],["2018-07-25",3402.08,3402.08,3402.08,3402.08,0],["2018-07-26",3381.42,3408.96,3374.53,3408.96,1230],["2018-07-27",3636.23,3636.23,3636.23,3636.23,10],["2018-07-30",3636.23,3636.23,3636.23,3636.23,0],["2018-07-31",3512.26,3512.26,3388.3,3415.85,2030],["2018-08-01",3395.19,3650.0,3388.3,3505.38,4100],["2018-08-02",3711.98,3711.98,3581.13,3581.13,330],["2018-08-03",3340.09,3643.11,3333.21,3581.13,4920],["2018-08-06",3512.26,3581.13,3512.26,3581.13,410],["2018-08-07",3581.13,3787.74,3443.4,3650.0,590],["2018-08-08",3787.74,3787.74,3512.26,3615.57,120],["2018-08-09",3615.57,3615.57,3615.57,3615.57,0],["2018-08-10",3615.57,3615.57,3615.57,3615.57,0],["2018-08-13",3787.74,3787.74,3443.4,3705.09,1420],["2018-08-14",3650.0,3650.0,3450.28,3450.28,1460],["2018-08-15",3450.28,3450.28,3450.28,3450.28,20],["2018-08-16",3374.53,3374.53,3374.53,3374.53,330],["2018-08-17",3581.13,3581.13,3374.53,3374.53,270],["2018-08-20",3374.53,3374.53,3374.53,3374.53,3100],["2018-08-21",3381.42,3381.42,3381.42,3381.42,3510],["2018-08-22",3388.3,3388.3,3388.3,3388.3,30],["2018-08-23",3388.3,3408.96,3388.3,3408.96,200],["2018-08-24",3388.3,3388.3,3388.3,3388.3,170],["2018-08-27",3202.36,3443.4,3202.36,3443.4,20],["2018-08-28",3374.53,3374.53,3374.53,3374.53,500],["2018-08-29",3505.38,3505.38,3408.96,3408.96,100],["2018-08-30",3374.53,3374.53,3374.53,3374.53,140],["2018-08-31",3305.66,3367.64,3243.68,3346.98,1180],["2018-09-04",3333.21,3333.21,3333.21,3333.21,20],["2018-09-05",3374.53,3374.53,3367.64,3367.64,2570],["2018-09-06",3374.53,3374.53,3353.87,3360.75,1600],["2018-09-07",3360.75,3360.75,3147.26,3147.26,130],["2018-09-10",3147.26,3147.26,3099.06,3140.38,8740],["2018-09-11",3271.23,3271.23,3271.23,3271.23,40],["2018-09-12",3167.92,3167.92,3099.06,3099.06,3390],["2018-09-13",3167.92,3174.81,3167.92,3167.92,2200],["2018-09-14",3174.81,3181.7,3167.92,3167.92,15590],["2018-09-17",3236.79,3360.75,3078.4,3078.4,3550],["2018-09-18",3099.06,3112.83,3099.06,3112.83,460],["2018-09-19",3133.49,3167.92,3105.94,3167.92,6840],["2018-09-20",3099.06,3360.75,3099.06,3236.79,8590],["2018-09-21",3167.92,3340.09,3167.92,3340.09,1010],["2018-09-24",3346.98,3567.36,3346.98,3567.36,17620],["2018-09-25",3567.36,3567.36,3374.53,3374.53,4520],["2018-09-26",3443.4,3601.79,3443.4,3601.79,1380],["2018-09-27",3443.4,3780.85,3443.4,3780.85,3790],["2018-09-28",3753.3,3753.3,3718.87,3718.87,240],["2018-10-01",3464.06,3464.06,3464.06,3464.06,3640],["2018-10-02",3588.02,3588.02,3243.68,3271.23,10130],["2018-10-03",3174.81,3498.49,3174.81,3236.79,2420],["2018-10-04",3236.79,3236.79,3236.79,3236.79,80],["2018-10-05",3236.79,3457.17,3236.79,3457.17,31000],["2018-10-08",3698.21,3698.21,3450.28,3450.28,12000],["2018-10-09",3450.28,3691.32,3443.4,3691.32,6530],["2018-10-10",3718.87,3787.74,3512.26,3718.87,11830],["2018-10-11",3973.68,3973.68,3464.06,3856.6,1810],["2018-10-12",3994.34,3994.34,3650.0,3650.0,8130],["2018-10-15",3650.0,3856.6,3402.08,3856.6,2930],["2018-10-16",3856.6,3925.47,3588.02,3925.47,80],["2018-10-17",3718.87,3718.87,3656.89,3656.89,100],["2018-10-18",3849.72,3856.6,3429.62,3443.4,3170],["2018-10-19",3216.13,3677.55,3216.13,3677.55,1730],["2018-10-22",3684.43,3684.43,3443.4,3677.55,480],["2018-10-23",3443.4,3911.7,3443.4,3911.7,360],["2018-10-24",3911.7,3911.7,3911.7,3911.7,0],["2018-10-25",3911.7,3911.7,3911.7,3911.7,0],["2018-10-26",3959.91,3959.91,3643.11,3904.81,660],["2018-10-29",3904.81,3925.47,3636.23,3636.23,13060],["2018-10-30",3567.36,3643.11,3567.36,3643.11,360],["2018-10-31",3884.15,3884.15,3884.15,3884.15,10],["2018-11-01",3884.15,3884.15,3884.15,3884.15,0],["2018-11-02",3884.15,3884.15,3856.6,3856.6,9410],["2018-11-05",3856.6,3856.6,3856.6,3856.6,50],["2018-11-06",3856.6,3856.6,3718.87,3718.87,1490],["2018-11-07",3718.87,3718.87,3650.0,3650.0,310],["2018-11-08",3402.08,3402.08,3402.08,3402.08,1670],["2018-11-09",3202.36,3629.34,3202.36,3202.36,2060],["2018-11-12",3202.36,3202.36,3202.36,3202.36,0],["2018-11-13",3422.74,3422.74,3422.74,3422.74,10],["2018-11-14",3443.4,3650.0,3443.4,3443.4,830],["2018-11-15",3684.43,3684.43,3574.25,3581.13,760],["2018-11-16",3650.0,3650.0,3650.0,3650.0,10],["2018-11-19",3650.0,3650.0,3650.0,3650.0,10],["2018-11-20",3684.43,3684.43,3650.0,3650.0,1010],["2018-11-21",3650.0,3650.0,3650.0,3650.0,0],["2018-11-22",3408.96,3408.96,3408.96,3408.96,1090],["2018-11-23",3408.96,3408.96,3236.79,3236.79,710],["2018-11-26",3450.28,3450.28,3450.28,3450.28,40],["2018-11-27",3443.4,3443.4,3443.4,3443.4,1500],["2018-11-28",3684.43,3684.43,3477.83,3477.83,3330],["2018-11-29",3477.83,3477.83,3477.83,3477.83,0],["2018-11-30",3477.83,3477.83,3477.83,3477.83,0],["2018-12-03",3477.83,3477.83,3477.83,3477.83,0],["2018-12-04",3312.55,3312.55,3305.66,3312.55,550],["2018-12-05",3312.55,3312.55,3312.55,3312.55,10],["2018-12-06",3312.55,3312.55,3312.55,3312.55,0],["2018-12-07",3539.81,3539.81,3539.81,3539.81,6690],["2018-12-10",3773.96,3773.96,3773.96,3773.96,30],["2018-12-11",3773.96,3773.96,3773.96,3773.96,0],["2018-12-12",3539.81,3773.96,3539.81,3773.96,200],["2018-12-13",3718.87,3773.96,3512.26,3773.96,180],["2018-12-14",3539.81,3753.3,3512.26,3753.3,10650],["2018-12-17",3718.87,4008.11,3718.87,3994.34,4440],["2018-12-18",4132.08,4132.08,4132.08,4132.08,10],["2018-12-19",4132.08,4132.08,4132.08,4132.08,10],["2018-12-20",3842.83,3842.83,3842.83,3842.83,110],["2018-12-21",3842.83,3842.83,3842.83,3842.83,0],["2018-12-24",3787.74,3787.74,3787.74,3787.74,100],["2018-12-25",3925.47,3925.47,3925.47,3925.47,200],["2018-12-26",3925.47,3925.47,3925.47,3925.47,0],["2018-12-27",3925.47,3925.47,3925.47,3925.47,0],["2018-12-28",3925.47,3925.47,3925.47,3925.47,0],["2019-01-02",3656.89,3656.89,3656.89,3656.89,1500],["2019-01-03",3402.08,3402.08,3402.08,3402.08,570],["2019-01-04",3402.08,3402.08,3402.08,3402.08,0],["2019-01-07",3374.53,3512.26,3374.53,3512.26,20],["2019-01-08",3512.26,3512.26,3512.26,3512.26,0],["2019-01-09",3512.26,3512.26,3512.26,3512.26,0],["2019-01-10",3278.11,3505.38,3271.23,3443.4,5760],["2019-01-11",3236.79,3236.79,3236.79,3236.79,2540],["2019-01-14",3236.79,3236.79,3236.79,3236.79,0],["2019-01-15",3443.4,3443.4,3443.4,3443.4,10],["2019-01-16",3443.4,3443.4,3443.4,3443.4,200],["2019-01-17",3443.4,3443.4,3443.4,3443.4,0],["2019-01-18",3443.4,3443.4,3443.4,3443.4,0],["2019-01-21",3443.4,3443.4,3443.4,3443.4,0],["2019-01-22",3670.66,3670.66,3670.66,3670.66,20],["2019-01-23",3670.66,3670.66,3670.66,3670.66,0],["2019-01-24",3718.87,3718.87,3718.87,3718.87,10],["2019-01-25",3718.87,3718.87,3718.87,3718.87,0],["2019-01-28",3718.87,3718.87,3718.87,3718.87,0],["2019-01-29",3718.87,3718.87,3718.87,3718.87,0],["2019-01-30",3464.06,3684.43,3464.06,3684.43,200],["2019-01-31",3470.94,3684.43,3450.28,3684.43,4040],["2019-02-01",3450.28,3925.47,3443.4,3925.47,9000],["2019-02-11",3925.47,3925.47,3925.47,3925.47,510],["2019-02-12",3663.77,3663.77,3656.89,3656.89,6370],["2019-02-13",3718.87,3718.87,3718.87,3718.87,2700],["2019-02-14",3718.87,3718.87,3718.87,3718.87,0],["2019-02-15",3512.26,3512.26,3512.26,3512.26,280],["2019-02-18",3718.87,3718.87,3718.87,3718.87,120],["2019-02-19",3718.87,3718.87,3718.87,3718.87,290],["2019-02-20",3856.6,3925.47,3856.6,3925.47,250],["2019-02-21",3959.91,3959.91,3891.04,3959.91,30],["2019-02-22",3959.91,3994.34,3684.43,3684.43,15520],["2019-02-25",3650.0,3650.0,3650.0,3650.0,130],["2019-02-26",3904.81,3904.81,3512.26,3512.26,130],["2019-02-27",3512.26,3512.26,3457.17,3512.26,3590],["2019-02-28",3753.3,3753.3,3512.26,3753.3,150],["2019-03-01",3980.57,3980.57,3959.91,3959.91,20],["2019-03-04",3684.43,3959.91,3684.43,3718.87,400],["2019-03-05",3925.47,3925.47,3925.47,3925.47,10],["2019-03-06",3925.47,3925.47,3925.47,3925.47,150],["2019-03-07",3787.74,3856.6,3787.74,3856.6,110],["2019-03-08",3615.57,3615.57,3588.02,3615.57,1230],["2019-03-11",3443.4,3443.4,3443.4,3443.4,170],["2019-03-12",3677.55,3684.43,3443.4,3443.4,1270],["2019-03-13",3443.4,3512.26,3443.4,3457.17,830],["2019-03-14",3650.0,3650.0,3457.17,3457.17,1120],["2019-03-15",3464.06,3698.21,3457.17,3698.21,8860],["2019-03-18",3787.74,3787.74,3698.21,3718.87,5300],["2019-03-19",3512.26,3718.87,3512.26,3718.87,2640],["2019-03-20",3718.87,3718.87,3718.87,3718.87,100],["2019-03-21",3925.47,3925.47,3925.47,3925.47,140],["2019-03-22",3925.47,3925.47,3925.47,3925.47,0],["2019-03-25",3856.6,3856.6,3856.6,3856.6,200],["2019-03-26",3650.0,3656.89,3650.0,3650.0,10560],["2019-03-27",3650.0,3650.0,3650.0,3650.0,0],["2019-03-28",3650.0,3650.0,3650.0,3650.0,0],["2019-03-29",3615.57,3650.0,3615.57,3650.0,170],["2019-04-01",3650.0,3718.87,3594.91,3718.87,1700],["2019-04-02",3718.87,3718.87,3718.87,3718.87,10600],["2019-04-03",3787.74,3973.68,3787.74,3973.68,2990],["2019-04-04",3980.57,4249.15,3980.57,4249.15,8570],["2019-04-05",4249.15,4249.15,3953.02,3994.34,1780],["2019-04-08",4063.21,4269.81,4063.21,4269.81,17460],["2019-04-09",4476.42,4565.94,4476.42,4565.94,36130],["2019-04-10",4751.89,4751.89,4751.89,4751.89,2100],["2019-04-11",4958.49,5027.36,4751.89,4820.75,125640],["2019-04-12",5096.23,5103.11,4648.58,4689.91,23830],["2019-04-16",4689.91,4689.91,4683.02,4683.02,20230],["2019-04-17",4614.15,4751.89,4545.28,4683.02,19760],["2019-04-18",4683.02,4751.89,4683.02,4683.02,3420],["2019-04-19",4717.45,4731.23,4407.55,4683.02,4490],["2019-04-22",4689.91,4717.45,4689.91,4717.45,16830],["2019-04-23",4751.89,4751.89,4648.58,4683.02,9920],["2019-04-24",4683.02,4683.02,4648.58,4648.58,2770],["2019-04-25",4669.25,4669.25,4614.15,4614.15,4520],["2019-04-26",4614.15,4683.02,4579.72,4683.02,1730],["2019-05-02",4683.02,4683.02,4683.02,4683.02,10],["2019-05-03",4359.34,4614.15,4359.34,4359.34,10960],["2019-05-06",4063.21,4407.55,4063.21,4407.55,2200],["2019-05-07",4338.68,4476.42,4338.68,4407.55,5030],["2019-05-08",4407.55,4407.55,4132.08,4132.08,11100],["2019-05-09",4132.08,4407.55,4132.08,4407.55,220],["2019-05-10",4476.42,4476.42,4338.68,4338.68,5540],["2019-05-13",4545.28,4545.28,4476.42,4476.42,10010],["2019-05-14",4476.42,4545.28,4338.68,4338.68,10250],["2019-05-15",4510.85,4510.85,4338.68,4338.68,600],["2019-05-16",4400.66,4476.42,4400.66,4476.42,260],["2019-05-17",4338.68,4469.53,4338.68,4469.53,2400],["2019-05-20",4538.4,4545.28,4269.81,4269.81,4530],["2019-05-21",4262.92,4338.68,4262.92,4338.68,530],["2019-05-22",4338.68,4338.68,4125.19,4125.19,1950],["2019-05-23",4400.66,4407.55,4400.66,4407.55,358970],["2019-05-24",4710.57,4710.57,4710.57,4710.57,2110],["2019-05-27",5034.25,5034.25,5034.25,5034.25,88800],["2019-05-28",5385.47,5385.47,5385.47,5385.47,31560],["2019-05-29",5757.36,5757.36,5440.57,5750.47,181690],["2019-05-30",5984.62,5991.51,5351.04,5509.43,26460],["2019-05-31",5647.17,5647.17,5123.77,5123.77,15230],["2019-06-03",4765.66,5406.13,4765.66,4765.66,37570],["2019-06-04",4765.66,5096.23,4765.66,5096.23,47540],["2019-06-05",5440.57,5447.45,5165.09,5447.45,35890],["2019-06-06",5447.45,5819.34,5440.57,5598.96,15010],["2019-06-07",5447.45,5750.47,5213.3,5509.43,33830],["2019-06-10",5165.09,5578.3,5137.55,5137.55,21730],["2019-06-11",5165.09,5475.0,5165.09,5371.7,9240],["2019-06-12",5371.7,5440.57,5165.09,5337.26,4610],["2019-06-13",5509.43,5509.43,5233.96,5351.04,8340],["2019-06-14",5647.17,5647.17,5013.58,5013.58,24170],["2019-06-17",5337.26,5337.26,4820.75,5254.62,2680],["2019-06-18",5295.94,5295.94,4958.49,5027.36,18130],["2019-06-19",5027.36,5289.06,5027.36,5027.36,13600],["2019-06-20",4758.77,5302.83,4758.77,5027.36,5710],["2019-06-21",5027.36,5233.96,5020.47,5020.47,1860],["2019-06-24",5020.47,5020.47,4820.75,4827.64,6970],["2019-06-25",4765.66,4827.64,4751.89,4751.89,7100],["2019-06-26",4889.62,4889.62,4820.75,4855.19,450],["2019-06-27",4820.75,4855.19,4517.74,4855.19,10200],["2019-06-28",4855.19,4855.19,4855.19,4855.19,0],["2019-07-01",4855.19,4855.19,4683.02,4820.75,5850],["2019-07-02",4483.3,4738.11,4483.3,4738.11,42630],["2019-07-03",4421.32,4731.23,4414.43,4414.43,7390],["2019-07-04",4407.55,4717.45,4118.3,4683.02,6330],["2019-07-05",4683.02,4683.02,4386.89,4407.55,4340],["2019-07-08",4614.15,4614.15,4283.58,4283.58,450],["2019-07-09",4269.81,4462.64,4269.81,4448.87,3240],["2019-07-10",4421.32,4593.49,4338.68,4545.28,20330],["2019-07-11",4545.28,4820.75,4338.68,4545.28,5480],["2019-07-12",4359.34,4407.55,4345.57,4345.57,5520],["2019-07-15",4614.15,4648.58,4290.47,4607.26,1460],["2019-07-16",4311.13,4476.42,4304.25,4476.42,2030],["2019-07-17",4304.25,4476.42,4304.25,4476.42,5520],["2019-07-18",4476.42,4476.42,4476.42,4476.42,0],["2019-07-19",4476.42,4476.42,4476.42,4476.42,0],["2019-07-22",4338.68,4545.28,4338.68,4476.42,33000],["2019-07-23",4345.57,4345.57,4345.57,4345.57,240],["2019-07-24",4476.42,4476.42,4338.68,4407.55,160],["2019-07-25",4476.42,4517.74,4407.55,4476.42,17950],["2019-07-26",4579.72,4579.72,4545.28,4545.28,2270],["2019-07-29",4545.28,4552.17,4545.28,4545.28,1200],["2019-07-30",4614.15,4614.15,4614.15,4614.15,10],["2019-07-31",4476.42,4476.42,4476.42,4476.42,10000],["2019-08-01",4683.02,4683.02,4476.42,4545.28,1710],["2019-08-02",4545.28,4545.28,4545.28,4545.28,1280],["2019-08-05",4269.81,4545.28,4269.81,4531.51,2010],["2019-08-06",4276.7,4683.02,4269.81,4683.02,7270],["2019-08-07",4683.02,4751.89,4552.17,4641.7,4850],["2019-08-08",4545.28,4579.72,4545.28,4545.28,580],["2019-08-09",4269.81,4538.4,4235.38,4304.25,13410],["2019-08-12",4545.28,4600.38,4476.42,4545.28,610],["2019-08-13",4593.49,4593.49,4304.25,4545.28,1470],["2019-08-14",4545.28,4545.28,4235.38,4497.08,2010],["2019-08-15",4338.68,4538.4,4338.68,4462.64,60],["2019-08-16",4455.75,4455.75,4304.25,4441.98,670],["2019-08-19",4469.53,4469.53,4441.98,4441.98,4040],["2019-08-20",4435.09,4435.09,4200.94,4400.66,3000],["2019-08-21",4400.66,4400.66,4400.66,4400.66,0],["2019-08-22",4338.68,4338.68,4338.68,4338.68,600],["2019-08-23",4407.55,4407.55,4035.66,4283.58,25600],["2019-08-26",4200.94,4200.94,4063.21,4200.94,2110],["2019-08-27",4200.94,4200.94,4132.08,4200.94,2100],["2019-08-28",4194.06,4194.06,4194.06,4194.06,250],["2019-08-29",4132.08,4476.42,4132.08,4338.68,8740],["2019-08-30",4338.68,4338.68,4138.96,4145.85,4930],["2019-09-03",4435.09,4435.09,4269.81,4373.11,5530],["2019-09-04",4366.23,4373.11,4235.38,4235.38,2680],["2019-09-05",4400.66,4400.66,3994.34,4311.13,10330],["2019-09-06",4441.98,4441.98,4441.98,4441.98,100],["2019-09-09",4421.32,4421.32,4132.08,4132.08,150],["2019-09-10",4304.25,4304.25,3994.34,4256.04,25710],["2019-09-11",4063.21,4063.21,3966.79,3966.79,8710],["2019-09-12",4132.08,4166.51,4125.19,4125.19,2160],["2019-09-13",4125.19,4400.66,4125.19,4132.08,760],["2019-09-16",4200.94,4200.94,4200.94,4200.94,20],["2019-09-17",3973.68,4200.94,3959.91,3966.79,3470],["2019-09-18",3891.04,4125.19,3891.04,4125.19,710],["2019-09-19",4063.21,4111.42,3870.38,3870.38,4820],["2019-09-20",4111.42,4111.42,3870.38,3870.38,13500],["2019-09-23",4056.32,4056.32,3884.15,3884.15,570],["2019-09-24",3856.6,3925.47,3856.6,3925.47,1580],["2019-09-25",3925.47,4063.21,3925.47,4063.21,1010],["2019-09-26",4063.21,4345.57,4056.32,4338.68,18210],["2019-09-27",4455.75,4641.7,4455.75,4641.7,38990],["2019-09-30",4958.49,4965.38,4827.64,4965.38,75080],["2019-10-01",4992.92,4992.92,4958.49,4958.49,12180],["2019-10-02",4972.26,4972.26,4820.75,4820.75,21220],["2019-10-03",4958.49,4958.49,4820.75,4820.75,19200],["2019-10-04",4889.62,4889.62,4483.3,4510.85,21400],["2019-10-07",4820.75,4820.75,4820.75,4820.75,8360],["2019-10-08",4820.75,4820.75,4820.75,4820.75,2230],["2019-10-09",4517.74,4517.74,4517.74,4517.74,100],["2019-10-10",4545.28,4545.28,4545.28,4545.28,10],["2019-10-11",4751.89,4751.89,4751.89,4751.89,1000],["2019-10-14",4476.42,4813.87,4476.42,4813.87,5110],["2019-10-15",4490.19,4490.19,4490.19,4490.19,10],["2019-10-16",4751.89,4751.89,4738.11,4738.11,1500],["2019-10-17",4738.11,4979.15,4738.11,4738.11,1230],["2019-10-18",4738.11,4738.11,4476.42,4614.15,520120],["2019-10-21",4751.89,4751.89,4683.02,4683.02,330],["2019-10-22",4614.15,4614.15,4614.15,4614.15,50],["2019-10-23",4304.25,4304.25,4297.36,4297.36,310],["2019-10-24",4531.51,4538.4,4531.51,4538.4,20],["2019-10-25",4710.57,4710.57,4545.28,4545.28,250],["2019-10-28",4476.42,4579.72,4338.68,4579.72,1010],["2019-10-29",4600.38,4600.38,4269.81,4269.81,600],["2019-10-30",4510.85,4565.94,4510.85,4559.06,550],["2019-10-31",4559.06,4600.38,4545.28,4545.28,230],["2019-11-01",4614.15,4717.45,4228.49,4228.49,1410],["2019-11-04",4228.49,4510.85,4028.77,4028.77,1260],["2019-11-05",4138.96,4290.47,3787.74,3856.6,2370],["2019-11-06",3856.6,4125.19,3787.74,3787.74,5750],["2019-11-07",4049.43,4049.43,3581.13,3581.13,14310],["2019-11-08",3829.06,3829.06,3450.28,3450.28,29630],["2019-11-11",3684.43,3691.32,3450.28,3450.28,6810],["2019-11-12",3450.28,3643.11,3450.28,3643.11,1590],["2019-11-13",3650.0,3650.0,3408.96,3408.96,7030],["2019-11-14",3408.96,3560.47,3243.68,3560.47,10200],["2019-11-15",3581.13,3581.13,3388.3,3443.4,6440],["2019-11-18",3443.4,3581.13,3443.4,3443.4,1260],["2019-11-19",3512.26,3512.26,3264.34,3498.49,10250],["2019-11-20",3498.49,3498.49,3285.0,3443.4,6410],["2019-11-21",3470.94,3650.0,3319.43,3574.25,7100],["2019-11-22",3450.28,3581.13,3443.4,3581.13,230],["2019-11-25",3574.25,3574.25,3574.25,3574.25,190],["2019-11-26",3546.7,3546.7,3381.42,3381.42,340],["2019-11-27",3443.4,3443.4,3181.7,3443.4,1780],["2019-11-28",3319.43,3319.43,3319.43,3319.43,650],["2019-11-29",3539.81,3546.7,3539.81,3546.7,3750],["2019-12-02",3718.87,3794.62,3615.57,3767.08,3410],["2019-12-03",3718.87,3856.6,3505.38,3505.38,1270],["2019-12-04",3732.64,3732.64,3415.85,3650.0,380],["2019-12-05",3897.92,3897.92,3856.6,3856.6,40],["2019-12-06",3897.92,3897.92,3787.74,3849.72,4330],["2019-12-09",3994.34,3994.34,3787.74,3787.74,280],["2019-12-10",3787.74,3787.74,3526.04,3718.87,12380],["2019-12-11",3780.85,3780.85,3581.13,3718.87,1180],["2019-12-12",3581.13,3780.85,3581.13,3780.85,360],["2019-12-13",3780.85,3780.85,3780.85,3780.85,0],["2019-12-16",3780.85,3780.85,3780.85,3780.85,0],["2019-12-17",3519.15,3519.15,3519.15,3519.15,890],["2019-12-18",3615.57,3760.19,3319.43,3353.87,980],["2019-12-19",3353.87,3374.53,3133.49,3367.64,6700],["2019-12-20",3181.7,3374.53,3181.7,3374.53,10020],["2019-12-23",3243.68,3422.74,3243.68,3422.74,330],["2019-12-24",3443.4,3443.4,3422.74,3436.51,801580],["2019-12-25",3305.66,3422.74,3305.66,3408.96,27450],["2019-12-26",3374.53,3608.68,3312.55,3608.68,1991420],["2019-12-27",3443.4,3574.25,3443.4,3574.25,510],["2019-12-30",3574.25,3615.57,3567.36,3567.36,1510],["2019-12-31",3340.09,3553.58,3340.09,3367.64,617220],["2020-01-02",3408.96,3408.96,3374.53,3408.96,910],["2020-01-03",3415.85,3415.85,3305.66,3408.96,335060],["2020-01-06",3285.0,3477.83,3285.0,3312.55,3240],["2020-01-07",3305.66,3436.51,3305.66,3436.51,14370],["2020-01-08",3436.51,3436.51,3346.98,3429.62,690],["2020-01-09",3305.66,3429.62,3305.66,3429.62,510],["2020-01-10",3257.45,3422.74,3257.45,3422.74,240],["2020-01-13",3650.0,3650.0,3216.13,3271.23,100070],["2020-01-14",3271.23,3436.51,3271.23,3436.51,2020],["2020-01-15",3278.11,3429.62,3278.11,3429.62,5140],["2020-01-16",3429.62,3429.62,3422.74,3422.74,3670],["2020-01-17",3216.13,3422.74,3216.13,3422.74,30],["2020-01-20",3236.79,3305.66,3236.79,3305.66,6100],["2020-01-21",3512.26,3512.26,3305.66,3374.53,420],["2020-01-22",3443.4,3443.4,3443.4,3443.4,10],["2020-01-30",3305.66,3498.49,3298.77,3498.49,30510],["2020-01-31",3629.34,3629.34,3484.72,3484.72,230],["2020-02-03",3725.75,3725.75,3243.68,3436.51,4410],["2020-02-04",3305.66,3305.66,3202.36,3298.77,2700],["2020-02-05",3512.26,3512.26,3512.26,3512.26,10],["2020-02-06",3711.98,3711.98,3711.98,3711.98,10],["2020-02-07",3711.98,3711.98,3711.98,3711.98,0],["2020-02-10",3711.98,3711.98,3711.98,3711.98,0],["2020-02-11",3470.94,3470.94,3457.17,3457.17,2600],["2020-02-12",3243.68,3457.17,3243.68,3457.17,3310],["2020-02-13",3443.4,3443.4,3443.4,3443.4,50],["2020-02-14",3443.4,3443.4,3202.36,3443.4,4340],["2020-02-17",3443.4,3443.4,3305.66,3402.08,13490],["2020-02-18",3305.66,3402.08,3167.92,3402.08,7870],["2020-02-19",3574.25,3574.25,3574.25,3574.25,10],["2020-02-20",3340.09,3477.83,3333.21,3333.21,600],["2020-02-21",3312.55,3346.98,3305.66,3305.66,7710],["2020-02-24",3305.66,3305.66,3298.77,3298.77,810],["2020-02-25",3271.23,3436.51,3236.79,3374.53,6930],["2020-02-26",3422.74,3422.74,3174.81,3374.53,10810],["2020-02-27",3422.74,3422.74,3422.74,3422.74,10],["2020-02-28",3236.79,3429.62,3188.58,3429.62,5830],["2020-03-02",3650.0,3663.77,3195.47,3195.47,6830],["2020-03-03",3140.38,3408.96,3133.49,3408.96,6320],["2020-03-04",3436.51,3436.51,3436.51,3436.51,10],["2020-03-05",3333.21,3367.64,3202.36,3291.89,3000],["2020-03-06",3071.51,3285.0,3071.51,3285.0,210],["2020-03-09",3374.53,3374.53,3057.74,3057.74,750],["2020-03-10",2844.25,3023.3,2844.25,3023.3,260],["2020-03-11",3023.3,3023.3,2816.7,3002.64,340],["2020-03-12",2802.92,2975.09,2796.04,2796.04,11120],["2020-03-13",2610.09,2796.04,2603.21,2796.04,3620],["2020-03-16",2988.87,2988.87,2892.45,2954.43,60],["2020-03-17",2954.43,2954.43,2802.92,2809.81,6910],["2020-03-18",3002.64,3002.64,2754.72,3002.64,70],["2020-03-19",2796.04,2892.45,2796.04,2892.45,80],["2020-03-20",2892.45,2892.45,2892.45,2892.45,10],["2020-03-23",2754.72,2892.45,2692.74,2892.45,5550],["2020-03-24",2692.74,2692.74,2692.74,2692.74,290],["2020-03-25",2878.68,2878.68,2506.79,2754.72,436770],["2020-03-26",2747.83,2747.83,2568.77,2734.06,340],["2020-03-27",2548.11,2685.85,2548.11,2685.85,850],["2020-03-30",2499.91,2637.64,2499.91,2499.91,10770],["2020-03-31",2341.51,2665.19,2341.51,2341.51,3790],["2020-04-01",2499.91,2499.91,2348.4,2348.4,3870],["2020-04-03",2506.79,2506.79,2499.91,2506.79,1170],["2020-04-06",2548.11,2548.11,2513.68,2513.68,4730],["2020-04-07",2534.34,2541.23,2513.68,2513.68,520],["2020-04-08",2355.28,2548.11,2341.51,2548.11,6780],["2020-04-09",2513.68,2713.4,2410.38,2713.4,2390],["2020-04-10",2644.53,2713.4,2644.53,2713.4,3440],["2020-04-13",2713.4,2892.45,2527.45,2754.72,7040],["2020-04-14",2582.55,2823.58,2568.77,2823.58,2030],["2020-04-15",2685.85,2823.58,2665.19,2685.85,10390],["2020-04-16",2534.34,2823.58,2520.57,2789.15,52390],["2020-04-17",2754.72,2892.45,2754.72,2892.45,5910],["2020-04-20",2823.58,3092.17,2823.58,3092.17,460880],["2020-04-21",2892.45,3099.06,2892.45,3030.19,15020],["2020-04-22",3167.92,3167.92,2926.89,2926.89,720],["2020-04-23",3030.19,3030.19,2892.45,2892.45,2990],["2020-04-24",2699.62,2892.45,2699.62,2892.45,4210],["2020-04-27",3030.19,3030.19,2892.45,2892.45,880],["2020-04-28",2892.45,2961.32,2892.45,2961.32,5220],["2020-04-29",2961.32,2961.32,2823.58,2823.58,2200],["2020-05-04",2823.58,2961.32,2754.72,2961.32,5700],["2020-05-05",2961.32,3030.19,2754.72,3030.19,3510],["2020-05-06",3030.19,3099.06,2961.32,3099.06,720],["2020-05-07",2885.57,3092.17,2885.57,2892.45,6800],["2020-05-08",2885.57,3030.19,2754.72,2754.72,4230],["2020-05-11",2947.55,2947.55,2775.38,2947.55,3430],["2020-05-12",2892.45,3030.19,2761.6,2761.6,6690],["2020-05-13",2761.6,2954.43,2761.6,2892.45,9760],["2020-05-14",2892.45,3016.42,2885.57,3016.42,10120],["2020-05-15",3202.36,3223.02,2864.91,3133.49,6840],["2020-05-18",2920.0,3133.49,2920.0,3133.49,800],["2020-05-19",3133.49,3154.15,2920.0,3147.26,1650],["2020-05-20",3147.26,3147.26,2940.66,2940.66,250],["2020-05-21",3064.62,3064.62,2892.45,2892.45,390],["2020-05-22",2892.45,3092.17,2892.45,3078.4,320],["2020-05-25",3078.4,3078.4,3071.51,3078.4,1190],["2020-05-26",3030.19,3030.19,2899.34,2899.34,3230],["2020-05-27",3030.19,3030.19,2830.47,2830.47,340],["2020-05-28",2961.32,2961.32,2961.32,2961.32,280],["2020-05-29",2961.32,2961.32,2823.58,2858.02,2280],["2020-06-01",2954.43,3057.74,2954.43,3057.74,34160],["2020-06-02",3133.49,3133.49,2899.34,3099.06,4280],["2020-06-03",3099.06,3099.06,2926.89,2926.89,2800],["2020-06-04",2995.75,3126.6,2995.75,3126.6,5500],["2020-06-05",3333.21,3340.09,3326.32,3340.09,19800],["2020-06-08",3567.36,3567.36,3567.36,3567.36,14980],["2020-06-09",3815.28,3815.28,3615.57,3815.28,9240],["2020-06-10",4076.98,4076.98,4076.98,4076.98,3160],["2020-06-11",4359.34,4359.34,4359.34,4359.34,16500],["2020-06-12",4359.34,4614.15,4056.32,4359.34,65340],["2020-06-15",4359.34,4662.36,4359.34,4662.36,45040],["2020-06-16",4662.36,4820.75,4662.36,4683.02,4780],["2020-06-17",4683.02,4683.02,4476.42,4593.49,110],["2020-06-18",4283.58,4545.28,4276.7,4276.7,54530],["2020-06-19",3980.57,4063.21,3980.57,4063.21,7340],["2020-06-22",4132.08,4132.08,4063.21,4132.08,2160],["2020-06-23",4200.94,4269.81,4200.94,4269.81,3100],["2020-06-24",4132.08,4132.08,3980.57,3980.57,48680],["2020-06-25",3718.87,3980.57,3718.87,3980.57,1010],["2020-06-26",3725.75,3980.57,3725.75,3980.57,19260],["2020-06-29",3980.57,4249.15,3705.09,3705.09,3260],["2020-06-30",3959.91,3959.91,3450.28,3939.25,2850],["2020-07-01",3932.36,4200.94,3925.47,4200.94,1190],["2020-07-02",4132.08,4132.08,3911.7,3911.7,1120],["2020-07-03",4125.19,4125.19,3691.32,3691.32,30],["2020-07-06",3691.32,3939.25,3581.13,3932.36,250],["2020-07-07",3663.77,4132.08,3663.77,3684.43,1320],["2020-07-08",3684.43,3684.43,3684.43,3684.43,0],["2020-07-09",3684.43,3684.43,3684.43,3684.43,50],["2020-07-10",3918.58,3932.36,3684.43,3684.43,6530],["2020-07-13",3457.17,3457.17,3457.17,3457.17,10],["2020-07-14",3698.21,3698.21,3698.21,3698.21,50],["2020-07-15",3953.02,3953.02,3822.17,3822.17,44790],["2020-07-16",3822.17,4063.21,3718.87,4063.21,2920],["2020-07-17",4063.21,4063.21,3794.62,3794.62,1400],["2020-07-20",3787.74,4028.77,3787.74,4028.77,230],["2020-07-21",3994.34,3994.34,3994.34,3994.34,5000],["2020-07-22",3994.34,3994.34,3994.34,3994.34,0],["2020-07-23",3994.34,3994.34,3994.34,3994.34,0],["2020-07-24",3725.75,3994.34,3718.87,3994.34,30650],["2020-07-27",3959.91,3959.91,3718.87,3953.02,33720],["2020-07-28",3953.02,3953.02,3953.02,3953.02,0],["2020-07-29",3684.43,3684.43,3684.43,3684.43,2450],["2020-07-30",3684.43,3684.43,3684.43,3684.43,0],["2020-07-31",3443.4,3677.55,3429.62,3677.55,660],["2020-08-03",3677.55,3677.55,3677.55,3677.55,0],["2020-08-04",3677.55,3677.55,3677.55,3677.55,30],["2020-08-05",3443.4,3443.4,3422.74,3422.74,70],["2020-08-06",3643.11,3643.11,3643.11,3643.11,10],["2020-08-07",3388.3,3884.15,3388.3,3884.15,1010],["2020-08-10",3884.15,3884.15,3622.45,3884.15,1620],["2020-08-11",3787.74,3787.74,3787.74,3787.74,6260],["2020-08-12",3656.89,3787.74,3526.04,3787.74,1590],["2020-08-13",3780.85,4042.55,3780.85,4042.55,2000],["2020-08-14",4042.55,4042.55,3760.19,3946.13,7010],["2020-08-17",3670.66,3670.66,3670.66,3670.66,300],["2020-08-18",3650.0,3650.0,3429.62,3429.62,420],["2020-08-19",3243.68,3243.68,3236.79,3236.79,210],["2020-08-20",3305.66,3305.66,3305.66,3305.66,10],["2020-08-21",3305.66,3512.26,3305.66,3512.26,210],["2020-08-24",3512.26,3650.0,3443.4,3650.0,1440],["2020-08-25",3643.11,3650.0,3643.11,3650.0,20300],["2020-08-26",3650.0,3787.74,3650.0,3787.74,10230],["2020-08-27",3787.74,3787.74,3787.74,3787.74,160],["2020-08-28",3532.92,3532.92,3532.92,3532.92,10],["2020-08-31",3374.53,3773.96,3374.53,3773.96,250],["2020-09-01",3787.74,3994.34,3532.92,3994.34,1980],["2020-09-03",3994.34,3994.34,3987.45,3994.34,3460],["2020-09-04",3718.87,3718.87,3718.87,3718.87,1250],["2020-09-07",3718.87,3718.87,3718.87,3718.87,2000],["2020-09-08",3581.13,3581.13,3546.7,3553.58,4000],["2020-09-09",3787.74,3787.74,3787.74,3787.74,10],["2020-09-10",3787.74,3787.74,3787.74,3787.74,11080],["2020-09-11",3711.98,3787.74,3581.13,3787.74,29900],["2020-09-14",3787.74,4049.43,3546.7,3581.13,41120],["2020-09-15",3588.02,3829.06,3581.13,3829.06,9510],["2020-09-16",3650.0,4056.32,3650.0,4056.32,540],["2020-09-17",4049.43,4056.32,4049.43,4056.32,1020],["2020-09-18",4028.77,4028.77,3773.96,3925.47,7560],["2020-09-21",3663.77,3663.77,3656.89,3656.89,20],["2020-09-22",3656.89,3911.7,3588.02,3588.02,550],["2020-09-23",3601.79,3835.94,3601.79,3835.94,110],["2020-09-24",3718.87,3718.87,3718.87,3718.87,500],["2020-09-25",3650.0,3856.6,3650.0,3856.6,60],["2020-09-28",3608.68,3835.94,3601.79,3835.94,2060],["2020-09-29",3581.13,3822.17,3581.13,3822.17,10160],["2020-09-30",3815.28,3815.28,3815.28,3815.28,100],["2020-10-01",3574.25,3588.02,3574.25,3588.02,5320],["2020-10-02",3581.13,3718.87,3581.13,3691.32,1360],["2020-10-05",3470.94,3691.32,3470.94,3691.32,6160],["2020-10-06",3691.32,3787.74,3581.13,3787.74,12020],["2020-10-07",3787.74,3856.6,3718.87,3856.6,1620],["2020-10-08",3849.72,3849.72,3650.0,3650.0,4890],["2020-10-09",3897.92,3897.92,3656.89,3842.83,710],["2020-10-12",3650.0,3904.81,3650.0,3904.81,3020],["2020-10-13",3684.43,3870.38,3684.43,3870.38,4340],["2020-10-14",3870.38,3870.38,3870.38,3870.38,0],["2020-10-15",3870.38,3870.38,3870.38,3870.38,0],["2020-10-16",3835.94,3835.94,3718.87,3718.87,50],["2020-10-19",3849.72,3849.72,3767.08,3767.08,368360],["2020-10-20",3787.74,4028.77,3787.74,4028.77,6880],["2020-10-21",4304.25,4304.25,4132.08,4304.25,37370],["2020-10-22",4600.38,4600.38,4338.68,4345.57,4900],["2020-10-23",4042.55,4476.42,4042.55,4042.55,11420],["2020-10-26",4042.55,4042.55,3760.19,3760.19,2280],["2020-10-27",3760.19,3760.19,3581.13,3753.3,9420],["2020-10-28",3498.49,3746.42,3498.49,3746.42,8590],["2020-10-29",3512.26,3746.42,3512.26,3746.42,1000],["2020-10-30",3739.53,3739.53,3512.26,3732.64,600],["2020-11-02",3760.19,3760.19,3718.87,3718.87,30],["2020-11-03",3698.21,3787.74,3663.77,3787.74,3070],["2020-11-04",3650.0,3891.04,3650.0,3891.04,17810],["2020-11-05",3994.34,3994.34,3994.34,3994.34,10],["2020-11-06",3994.34,4021.89,3994.34,3994.34,9190],["2020-11-09",3718.87,4008.11,3718.87,4008.11,210],["2020-11-10",3739.53,4021.89,3739.53,4021.89,1670],["2020-11-11",4021.89,4021.89,4015.0,4015.0,120],["2020-11-12",4056.32,4056.32,4056.32,4056.32,10],["2020-11-13",3780.85,4049.43,3780.85,4049.43,180],["2020-11-16",4049.43,4049.43,4049.43,4049.43,0],["2020-11-17",4028.77,4125.19,4028.77,4125.19,130],["2020-11-18",3842.83,3842.83,3842.83,3842.83,230],["2020-11-19",3856.6,3856.6,3581.13,3856.6,16250],["2020-11-20",3994.34,4056.32,3594.91,4056.32,1350],["2020-11-23",4049.43,4049.43,4049.43,4049.43,110],["2020-11-24",4049.43,4049.43,4049.43,4049.43,0],["2020-11-25",3980.57,3987.45,3980.57,3987.45,2000],["2020-11-26",3718.87,3911.7,3711.98,3911.7,7090],["2020-11-27",3925.47,3959.91,3891.04,3959.91,10010],["2020-11-30",3959.91,3959.91,3959.91,3959.91,0],["2020-12-01",3725.75,3725.75,3718.87,3718.87,4120],["2020-12-02",3925.47,3925.47,3891.04,3891.04,40],["2020-12-03",3856.6,3856.6,3856.6,3856.6,1140],["2020-12-04",3849.72,3918.58,3725.75,3725.75,16580],["2020-12-07",3753.3,3835.94,3512.26,3835.94,5230],["2020-12-08",3877.26,3877.26,3684.43,3856.6,15850],["2020-12-09",3856.6,3856.6,3856.6,3856.6,0],["2020-12-10",3891.04,3911.7,3718.87,3884.15,3540],["2020-12-11",3884.15,3884.15,3698.21,3711.98,2430],["2020-12-14",3684.43,3891.04,3684.43,3753.3,9020],["2020-12-15",3787.74,3891.04,3787.74,3822.17,7230],["2020-12-16",3891.04,3925.47,3822.17,3822.17,630],["2020-12-17",3829.06,3932.36,3829.06,3856.6,19710],["2020-12-18",3856.6,3918.58,3856.6,3856.6,2010],["2020-12-21",3891.04,4125.19,3856.6,4125.19,27720],["2020-12-22",4028.77,4400.66,4028.77,4373.11,4670],["2020-12-23",4676.13,4676.13,4669.25,4669.25,18280],["2020-12-24",4476.42,4545.28,4345.57,4545.28,2700],["2020-12-25",4269.81,4545.28,4269.81,4545.28,1760],["2020-12-28",4545.28,4862.08,4545.28,4862.08,242830],["2020-12-29",4862.08,5158.21,4862.08,4862.08,7790],["2020-12-30",4862.08,5199.53,4862.08,4862.08,12350],["2020-12-31",4786.32,4827.64,4524.62,4524.62,26060],["2021-01-04",4806.98,4834.53,4806.98,4834.53,7200],["2021-01-05",5171.98,5171.98,5165.09,5171.98,63700],["2021-01-06",5268.4,5530.09,5268.4,5530.09,59100],["2021-01-07",5915.75,5915.75,5509.43,5908.87,46600],["2021-01-08",5908.87,5915.75,5853.77,5908.87,14200],["2021-01-11",5908.87,5908.87,5543.87,5853.77,27100],["2021-01-12",5509.43,5784.91,5509.43,5784.91,24900],["2021-01-13",5853.77,6184.34,5853.77,6184.34,144300],["2021-01-14",6611.32,6611.32,6611.32,6611.32,217800],["2021-01-15",7058.96,7058.96,7058.96,7058.96,66000],["2021-01-18",7506.6,7541.04,7506.6,7541.04,26000],["2021-01-19",8057.55,8057.55,7575.47,7919.81,230400],["2021-01-20",8470.75,8470.75,8470.75,8470.75,99700],["2021-01-21",9056.13,9056.13,9056.13,9056.13,18600],["2021-01-22",9675.94,9675.94,9675.94,9675.94,15100],["2021-01-25",10330.19,10330.19,10330.19,10330.19,65200],["2021-01-26",11018.87,11053.3,10433.49,11053.3,357500],["2021-01-27",11810.85,11810.85,11776.42,11810.85,289400],["2021-01-28",12637.26,12637.26,11810.85,12637.26,178900],["2021-01-29",13429.25,13429.25,11776.42,11776.42,110200],["2021-02-01",10984.43,10984.43,10984.43,10984.43,10900],["2021-02-02",10226.89,10226.89,10226.89,10226.89,8100],["2021-02-03",9538.21,10915.57,9538.21,10915.57,321800],["2021-02-04",10915.57,11018.87,10158.02,10158.02,102800],["2021-02-05",9572.64,10158.02,9469.34,9848.11,34000],["2021-02-08",9675.94,9675.94,9159.43,9159.43,77600],["2021-02-09",8815.09,9159.43,8539.62,9159.43,86500],["2021-02-17",9159.43,9779.25,8608.49,9779.25,74000],["2021-02-18",10295.75,10330.19,9985.85,10330.19,107400],["2021-02-19",10330.19,11053.3,10261.32,10571.23,167600],["2021-02-22",11259.91,11294.34,11018.87,11294.34,171100],["2021-02-23",12017.45,12017.45,11363.21,11638.68,227900],["2021-02-24",11638.68,11914.15,11156.6,11225.47,90000],["2021-02-25",11776.42,11776.42,11087.74,11225.47,44100],["2021-02-26",10743.4,11432.08,10674.53,11156.6,154100],["2021-03-01",11225.47,11294.34,10674.53,10743.4,158800],["2021-03-02",10812.26,11363.21,10812.26,10950.0,144700],["2021-03-03",10950.0,11363.21,10330.19,10536.79,144000],["2021-03-04",10950.0,11225.47,10605.66,10674.53,140900],["2021-03-05",10674.53,10881.13,10605.66,10605.66,20900],["2021-03-08",10881.13,11156.6,10605.66,10743.4,62100],["2021-03-09",10743.4,11018.87,10605.66,10743.4,129000],["2021-03-10",10743.4,11156.6,10743.4,11018.87,30000],["2021-03-11",11707.55,11707.55,11363.21,11363.21,46000],["2021-03-12",11363.21,11363.21,10674.53,10674.53,50600],["2021-03-15",11018.87,11156.6,10812.26,10812.26,44000],["2021-03-16",11259.91,11259.91,10674.53,10743.4,157700],["2021-03-17",10743.4,11087.74,10743.4,11087.74,17900],["2021-03-18",11225.47,11225.47,11087.74,11087.74,11700],["2021-03-19",11087.74,11087.74,10708.96,11018.87,25800],["2021-03-22",10812.26,11018.87,10674.53,10674.53,18000],["2021-03-23",10812.26,11225.47,10777.83,10846.7,23600],["2021-03-24",10812.26,10846.7,10605.66,10846.7,30000],["2021-03-25",10881.13,11363.21,10812.26,11363.21,136900],["2021-03-26",11363.21,12051.89,11053.3,11363.21,124500],["2021-03-29",11363.21,12051.89,11363.21,11776.42,148800],["2021-03-30",12017.45,12017.45,11156.6,11638.68,74900],["2021-03-31",11087.74,11707.55,10950.0,10950.0,53100],["2021-04-01",10950.0,11018.87,10674.53,11018.87,108700],["2021-04-02",10674.53,10950.0,10674.53,10674.53,28100],["2021-04-05",10743.4,10743.4,10674.53,10708.96,27900],["2021-04-06",10708.96,10777.83,10640.09,10674.53,15300],["2021-04-07",10674.53,10950.0,10605.66,10950.0,31500],["2021-04-08",10950.0,11225.47,10881.13,10881.13,34100],["2021-04-09",10881.13,11122.17,10674.53,10881.13,12900],["2021-04-12",11638.68,11638.68,11191.04,11638.68,168500],["2021-04-13",12430.66,12430.66,11638.68,12396.23,181400],["2021-04-14",12396.23,12740.57,12396.23,12671.7,52100],["2021-04-15",12671.7,13084.91,12120.75,12533.96,51300],["2021-04-16",11914.15,11983.02,11673.11,11673.11,86000],["2021-04-19",11638.68,11673.11,11018.87,11673.11,31600],["2021-04-20",11259.91,11707.55,11225.47,11707.55,9500],["2021-04-22",11225.47,11294.34,10915.57,10915.57,66100],["2021-04-23",10915.57,11328.77,10674.53,11328.77,31900],["2021-04-26",11053.3,11053.3,10777.83,10812.26,25500],["2021-04-27",10881.13,10915.57,10674.53,10812.26,161500],["2021-04-28",10674.53,10812.26,10674.53,10708.96,171800],["2021-04-29",10708.96,10950.0,10708.96,10950.0,6700],["2021-05-04",10364.62,10812.26,10364.62,10812.26,161100],["2021-05-05",10812.26,10950.0,10743.4,10950.0,142600],["2021-05-06",10915.57,10915.57,10192.45,10192.45,165200],["2021-05-07",9572.64,10812.26,9572.64,10674.53,101100],["2021-05-10",10536.79,10674.53,10330.19,10674.53,227500],["2021-05-11",10674.53,10674.53,10330.19,10674.53,229500],["2021-05-12",10054.72,11018.87,10054.72,11018.87,332900],["2021-05-13",10915.57,11156.6,10743.4,11018.87,170600],["2021-05-14",11018.87,11363.21,11018.87,11328.77,266900],["2021-05-17",11363.21,11638.68,11018.87,11638.68,140900],["2021-05-18",11328.77,12258.49,11328.77,12258.49,187200],["2021-05-19",12258.49,12396.23,11983.02,12396.23,143600],["2021-05-20",12396.23,12396.23,11707.55,11707.55,104100],["2021-05-21",11018.87,11018.87,11018.87,11018.87,41700],["2021-05-24",11018.87,11776.42,11018.87,11776.42,163600],["2021-05-25",11569.81,11983.02,11569.81,11638.68,93600],["2021-05-26",11638.68,12051.89,11638.68,11983.02,150700],["2021-05-27",11294.34,11983.02,11294.34,11776.42,117300],["2021-05-28",11914.15,11914.15,11432.08,11432.08,91900],["2021-05-31",11500.94,11638.68,11432.08,11638.68,97100],["2021-06-01",10915.57,11569.81,10915.57,11569.81,87600],["2021-06-02",11569.81,11845.28,11535.38,11707.55,108900],["2021-06-03",10950.0,11845.28,10950.0,11776.42,100200],["2021-06-04",11432.08,12465.09,11432.08,12396.23,385300],["2021-06-07",12671.7,12671.7,12189.62,12396.23,199000],["2021-06-08",12258.49,12533.96,12051.89,12327.36,68300],["2021-06-09",12051.89,12258.49,11741.98,12258.49,96000],["2021-06-10",11845.28,13084.91,11845.28,13084.91,1212500],["2021-06-11",13945.75,13980.19,13498.11,13980.19,912500],["2021-06-14",14875.47,14944.34,13429.25,13429.25,702300],["2021-06-15",12533.96,14117.92,12499.53,13773.58,942100],["2021-06-16",13773.58,13842.45,13429.25,13842.45,255700],["2021-06-17",12878.3,13876.89,12878.3,13842.45,801500],["2021-06-18",13773.58,13773.58,13153.77,13670.28,189200],["2021-06-21",13670.28,13670.28,13084.91,13429.25,265200],["2021-06-22",12947.17,13360.38,12947.17,13291.51,331300],["2021-06-23",13084.91,13084.91,12533.96,12533.96,151100],["2021-06-24",12533.96,13222.64,12499.53,13222.64,1240600],["2021-06-25",13429.25,13429.25,12947.17,13084.91,101900],["2021-06-28",13084.91,13084.91,12327.36,12947.17,185900],["2021-06-29",12947.17,13842.45,12051.89,13842.45,1509600],["2021-06-30",13911.32,14186.79,12947.17,14014.62,2658380],["2021-07-01",14014.62,14186.79,13773.58,14152.36,372500],["2021-07-02",14014.62,14393.4,13773.58,14358.96,447400],["2021-07-05",14393.4,15013.21,14324.53,15013.21,529700],["2021-07-06",15013.21,16046.23,14806.6,16046.23,653600],["2021-07-07",15564.15,16872.64,15564.15,16803.77,817600],["2021-07-08",16769.34,16838.21,16252.83,16597.17,1263400],["2021-07-09",15839.62,16528.3,15839.62,15908.49,493000],["2021-07-12",15150.94,15839.62,14806.6,14806.6,142400],["2021-07-13",14117.92,15426.42,14117.92,15426.42,943200],["2021-07-14",15150.94,15839.62,15150.94,15564.15,208100],["2021-07-15",15564.15,16183.96,14806.6,15908.49,462400],["2021-07-16",15633.02,16218.4,15633.02,15770.75,243700],["2021-07-19",15150.94,15150.94,14668.87,14668.87,3931500],["2021-07-20",14600.0,14600.0,13670.28,14324.53,127300],["2021-07-21",14462.26,14462.26,13325.94,13325.94,89400],["2021-07-22",13325.94,13739.15,12499.53,12533.96,119600],["2021-07-23",12396.23,13084.91,11707.55,12533.96,1028900],["2021-07-26",12533.96,12981.6,12120.75,12602.83,127700],["2021-07-27",12637.26,13016.04,12465.09,12843.87,59800],["2021-07-28",12533.96,12775.0,12396.23,12671.7,2997200],["2021-07-29",12533.96,12775.0,12361.79,12396.23,176100],["2021-07-30",12292.92,12568.4,11535.38,12465.09,457500],["2021-08-02",11810.85,12740.57,11810.85,12430.66,751800],["2021-08-03",12568.4,12602.83,11810.85,12189.62,324200],["2021-08-04",12396.23,12396.23,12051.89,12224.06,143200],["2021-08-05",12327.36,12327.36,11707.55,11707.55,201600],["2021-08-06",12051.89,12189.62,11741.98,12086.32,190800],["2021-08-09",12086.32,12912.74,12086.32,12912.74,4982100],["2021-08-10",13773.58,13773.58,13222.64,13429.25,368400],["2021-08-11",13429.25,13429.25,12740.57,12947.17,125900],["2021-08-12",12947.17,13773.58,12602.83,13257.08,162600],["2021-08-13",13257.08,13257.08,12740.57,12981.6,75800],["2021-08-16",12981.6,13394.81,12568.4,13394.81,148100],["2021-08-17",13153.77,14324.53,13153.77,14324.53,1294200],["2021-08-18",14462.26,15116.51,14462.26,15116.51,896900],["2021-08-19",15150.94,15357.55,14944.34,15185.38,1052400],["2021-08-20",15219.81,15288.68,14152.36,14462.26,3993100],["2021-08-23",14152.36,14186.79,13532.55,13566.98,690500],["2021-08-24",12809.43,13498.11,12809.43,13222.64,183500],["2021-08-25",12809.43,13222.64,12706.13,13222.64,198200],["2021-08-26",13635.85,13635.85,12981.6,13084.91,131500],["2021-08-27",12740.57,13291.51,12671.7,13153.77,152100],["2021-08-30",13222.64,14049.06,13222.64,14049.06,2093400],["2021-08-31",14117.92,14875.47,14117.92,14600.0,279100],["2021-09-01",14600.0,14668.87,14255.66,14462.26,207700],["2021-09-06",15013.21,15082.08,14462.26,14909.91,245600],["2021-09-07",14875.47,14909.91,13911.32,14565.57,194000],["2021-09-08",13635.85,15564.15,13635.85,15564.15,3951500],["2021-09-09",16631.6,16631.6,16528.3,16631.6,223100],["2021-09-10",17767.92,17767.92,16183.96,16872.64,428900],["2021-09-13",16183.96,16562.74,15839.62,16390.57,238700],["2021-09-14",16390.57,17526.89,15977.36,17526.89,336100],["2021-09-15",17492.45,18732.08,17492.45,18732.08,1286600],["2021-09-16",18869.81,19971.7,18800.94,18938.68,861300],["2021-09-17",19971.7,19971.7,18594.34,18594.34,386800],["2021-09-20",18250.0,18938.68,17905.66,18422.17,271800],["2021-09-21",18387.74,19007.55,17595.75,18766.51,367000],["2021-09-22",18869.81,19489.62,18250.0,19420.75,584600],["2021-09-23",20763.68,20763.68,20763.68,20763.68,123400],["2021-09-24",22209.91,22209.91,20763.68,21968.87,844300],["2021-09-27",22382.08,22382.08,20453.77,20798.11,226500],["2021-09-28",20178.3,21900.0,20040.57,21693.4,241700],["2021-09-29",21142.45,21762.26,20729.25,21590.09,303400],["2021-09-30",21590.09,21831.13,20660.38,20660.38,234100],["2021-10-01",20729.25,21211.32,20040.57,20729.25,352322],["2021-10-04",20660.38,21039.15,19627.36,20798.11,299800],["2021-10-05",20798.11,21693.4,20798.11,21349.06,329300],["2021-10-06",21555.66,21693.4,21349.06,21417.92,159700],["2021-10-07",21349.06,21900.0,21073.58,21624.53,282000],["2021-10-08",21624.53,21968.87,21555.66,21555.66,243500],["2021-10-11",21555.66,22382.08,21555.66,22037.74,226300],["2021-10-12",22037.74,22313.21,21486.79,21865.57,318300],["2021-10-13",20798.11,21831.13,20798.11,21417.92,344200],["2021-10-14",21417.92,21693.4,21073.58,21349.06,88400],["2021-10-15",21211.32,21486.79,21073.58,21108.02,131000],["2021-10-18",21727.83,21727.83,20866.98,21039.15,115100],["2021-10-19",21039.15,21211.32,20660.38,21142.45,55000],["2021-10-20",21693.4,21693.4,20866.98,21280.19,98100],["2021-10-21",20660.38,21280.19,20660.38,20866.98,86200],["2021-10-22",21245.75,21349.06,20729.25,20866.98,130000],["2021-10-25",20316.04,20866.98,20316.04,20660.38,163400],["2021-10-26",20006.13,20660.38,20006.13,20591.51,38000],["2021-10-27",20109.43,21349.06,20109.43,21280.19,223300],["2021-10-28",21314.62,22037.74,21314.62,21900.0,383600],["2021-10-29",21762.26,23415.09,21762.26,23415.09,894700],["2021-11-01",24103.77,24792.45,23552.83,23552.83,514200],["2021-11-02",23552.83,24654.72,23552.83,23966.04,277000],["2021-11-03",23966.04,24654.72,22313.21,22313.21,592400],["2021-11-04",21383.49,22313.21,21349.06,21762.26,196300],["2021-11-05",21693.4,22657.55,21349.06,22313.21,219700],["2021-11-08",22244.34,22588.68,21900.0,22313.21,193100],["2021-11-09",21762.26,22795.28,21762.26,22313.21,82500],["2021-11-10",22313.21,22313.21,21900.0,22175.47,108400],["2021-11-11",22037.74,23725.0,22037.74,23070.75,265700],["2021-11-12",23242.92,23242.92,22175.47,22726.42,133100],["2021-11-15",22760.85,23070.75,22175.47,22347.64,168100],["2021-11-16",22037.74,22347.64,21555.66,21865.57,148000],["2021-11-17",21486.79,22072.17,21349.06,21624.53,99200],["2021-11-18",21968.87,21968.87,21039.15,21073.58,240500],["2021-11-19",21039.15,21039.15,20316.04,20316.04,182100],["2021-11-22",20316.04,20350.47,18904.25,18904.25,345200],["2021-11-23",17630.19,20212.74,17630.19,20212.74,86100],["2021-11-24",20212.74,21624.53,20212.74,21624.53,277100],["2021-11-25",22382.08,22382.08,21693.4,21762.26,128100],["2021-11-26",21486.79,21762.26,20660.38,20935.85,90100],["2021-11-29",19971.7,20660.38,19489.62,20419.34,109100],["2021-11-30",20488.21,21693.4,20384.91,20660.38,93800],["2021-12-01",20625.94,20625.94,19971.7,20109.43,90400],["2021-12-02",20316.04,20316.04,19971.7,20075.0,54900],["2021-12-03",19661.79,20247.17,19283.02,19283.02,96100],["2021-12-06",19248.58,19661.79,18800.94,18869.81,78900],["2021-12-07",18869.81,19179.72,18800.94,19076.42,44300],["2021-12-08",19145.28,20350.47,19007.55,19558.49,77600],["2021-12-09",19558.49,19833.96,19558.49,19833.96,44200],["2021-12-10",20109.43,20109.43,19558.49,19868.4,34300],["2021-12-13",19868.4,21245.75,19868.4,21245.75,176100],["2021-12-14",22106.6,22175.47,20453.77,21211.32,108100],["2021-12-15",21211.32,21211.32,20453.77,20522.64,62500],["2021-12-16",20522.64,20660.38,20109.43,20660.38,80700],["2021-12-17",20040.57,20660.38,19489.62,20660.38,192500],["2021-12-20",22106.6,22106.6,21762.26,22106.6,444400],["2021-12-21",23552.83,23621.7,23070.75,23621.7,603600],["2021-12-22",25274.53,25274.53,25067.92,25274.53,980900],["2021-12-23",26996.23,26996.23,25136.79,26100.94,607700],["2021-12-24",25343.4,25481.13,24275.94,24275.94,589500],["2021-12-27",23587.26,24792.45,23070.75,23759.43,557900],["2021-12-28",23759.43,24792.45,23174.06,23346.23,637000],["2021-12-29",23346.23,23552.83,22382.08,22657.55,328900],["2021-12-30",22244.34,23277.36,22244.34,22623.11,256900],["2021-12-31",22623.11,24172.64,22450.94,24103.77,367800],["2022-01-04",25136.79,25136.79,23897.17,24654.72,229600],["2022-01-05",24103.77,24585.85,23897.17,24241.51,333900],["2022-01-06",23897.17,24792.45,23415.09,24792.45,543000],["2022-01-07",24792.45,24861.32,24172.64,24310.38,282400],["2022-01-10",24792.45,25997.64,24034.91,25274.53,926500],["2022-01-11",25240.09,25481.13,24172.64,24448.11,234900],["2022-01-12",23966.04,24448.11,23208.49,24034.91,342500],["2022-01-13",24034.91,24172.64,22450.94,22554.25,448000],["2022-01-14",22450.94,24103.77,21693.4,23552.83,401500],["2022-01-17",24585.85,24585.85,21934.43,21934.43,212100],["2022-01-18",21934.43,23277.36,20419.34,20419.34,235200],["2022-01-19",20419.34,21349.06,20419.34,20763.68,164500],["2022-01-20",21280.19,22209.91,21280.19,21693.4,177700],["2022-01-21",22588.68,22588.68,21349.06,21900.0,70300],["2022-01-24",21934.43,21968.87,20384.91,20384.91,97100],["2022-01-25",20384.91,20660.38,19765.09,20591.51,112600],["2022-01-26",20557.08,20729.25,19214.15,19214.15,147900],["2022-01-27",19283.02,19283.02,18594.34,18663.21,94000],["2022-01-28",18663.21,19283.02,18663.21,19283.02,80700],["2022-02-07",18594.34,20316.04,18594.34,20109.43,54200],["2022-02-08",20281.6,20591.51,19696.23,20522.64,57500],["2022-02-09",20316.04,20660.38,19110.85,20453.77,60900],["2022-02-10",20591.51,21349.06,19971.7,20970.28,146100],["2022-02-11",21349.06,21349.06,20522.64,20763.68,80900],["2022-02-14",20006.13,20660.38,20006.13,20178.3,155100],["2022-02-15",19765.09,20453.77,19765.09,20281.6,133900],["2022-02-16",20178.3,21211.32,20178.3,21004.72,198000],["2022-02-17",21039.15,21039.15,20350.47,20763.68,130900],["2022-02-18",20384.91,20866.98,20384.91,20832.55,121600],["2022-02-21",20901.42,22037.74,20901.42,21934.43,239600],["2022-02-22",21349.06,22382.08,20866.98,21349.06,212200],["2022-02-23",21417.92,21968.87,21349.06,21349.06,123100],["2022-02-24",21349.06,21486.79,20109.43,20660.38,199400],["2022-02-25",21693.4,21693.4,20350.47,20729.25,229100],["2022-02-28",22037.74,22037.74,21176.89,21486.79,215800],["2022-03-01",21211.32,21900.0,21211.32,21349.06,103500],["2022-03-02",21417.92,21831.13,21280.19,21280.19,255500],["2022-03-03",21349.06,21349.06,20901.42,21039.15,211700],["2022-03-04",21073.58,21486.79,21039.15,21142.45,170000],["2022-03-07",21142.45,21142.45,20660.38,20729.25,265100],["2022-03-08",20729.25,20798.11,20247.17,20419.34,118000],["2022-03-09",20935.85,20935.85,20178.3,20384.91,106300],["2022-03-10",20798.11,20798.11,20178.3,20453.77,55500],["2022-03-11",20660.38,20660.38,20075.0,20109.43,104100],["2022-03-14",20109.43,20453.77,19730.66,20040.57,216000],["2022-03-15",20040.57,20522.64,19971.7,20109.43,155600],["2022-03-16",20109.43,20798.11,19971.7,20763.68,175400],["2022-03-17",20660.38,21142.45,20660.38,20901.42,139200],["2022-03-18",20901.42,21693.4,20901.42,21073.58,191200],["2022-03-21",21142.45,21280.19,20866.98,21004.72,196900],["2022-03-22",21280.19,21349.06,21073.58,21108.02,165700],["2022-03-23",21073.58,21108.02,20660.38,20798.11,259500],["2022-03-24",20798.11,20866.98,20694.81,20694.81,103200],["2022-03-25",20729.25,22141.04,20729.25,22141.04,447000],["2022-03-28",22933.02,23208.49,22141.04,22898.58,656200],["2022-03-29",23277.36,23759.43,22933.02,23070.75,425000],["2022-03-30",22967.45,23759.43,22933.02,23277.36,388500],["2022-03-31",23346.23,23415.09,23001.89,23208.49,233100],["2022-04-01",22864.15,23380.66,22864.15,23139.62,375300],["2022-04-04",23070.75,23380.66,22933.02,23277.36,172700],["2022-04-05",22967.45,24792.45,22967.45,24758.02,642300],["2022-04-06",24241.51,25067.92,23759.43,24103.77,213800],["2022-04-07",24413.68,24413.68,23759.43,23759.43,155800],["2022-04-08",23415.09,23690.57,22106.6,22106.6,540200],["2022-04-12",22175.47,22485.38,21004.72,21968.87,201200],["2022-04-13",21142.45,22382.08,21142.45,22382.08,144100],["2022-04-14",22657.55,22657.55,21349.06,21762.26,91600],["2022-04-15",21417.92,22382.08,21417.92,22003.3,130500],["2022-04-18",21590.09,21590.09,21004.72,21349.06,299900],["2022-04-19",21280.19,22313.21,21280.19,21349.06,94900],["2022-04-20",21486.79,21762.26,20798.11,20798.11,105300],["2022-04-21",19351.89,20350.47,19351.89,19696.23,210600],["2022-04-22",19799.53,20316.04,18318.87,19283.02,177800],["2022-04-25",19283.02,19971.7,17940.09,18594.34,122000],["2022-04-26",18800.94,19627.36,17905.66,19627.36,73500],["2022-04-27",18663.21,19627.36,18663.21,19627.36,39900],["2022-04-28",19627.36,20660.38,19524.06,19524.06,71200],["2022-04-29",19558.49,19558.49,19076.42,19283.02,152500],["2022-05-04",20625.94,20625.94,20625.94,20625.94,93500],["2022-05-05",22037.74,22037.74,22037.74,22037.74,36200],["2022-05-06",23552.83,23552.83,22175.47,22864.15,1513800],["2022-05-09",22864.15,22864.15,21280.19,21280.19,227000],["2022-05-10",20109.43,21693.4,20109.43,21693.4,128700],["2022-05-11",21693.4,21693.4,20384.91,20384.91,176500],["2022-05-12",20384.91,20625.94,18973.11,18973.11,187500],["2022-05-13",17974.53,19283.02,17664.62,17664.62,279200],["2022-05-16",18835.38,18869.81,17561.32,18250.0,650300],["2022-05-17",18250.0,19489.62,17561.32,19489.62,157000],["2022-05-18",20247.17,20247.17,19283.02,19386.32,168900],["2022-05-19",19455.19,20729.25,19351.89,20729.25,199300],["2022-05-20",21693.4,21693.4,19971.7,20660.38,42600],["2022-05-23",20694.81,20970.28,19971.7,19971.7,62200],["2022-05-24",19971.7,20316.04,19627.36,20247.17,69200],["2022-05-25",20006.13,20729.25,19937.26,20660.38,77000],["2022-05-26",20660.38,20729.25,20522.64,20660.38,115700],["2022-05-27",20591.51,21004.72,20109.43,20212.74,83500],["2022-05-30",20316.04,20660.38,19868.4,19971.7,102200],["2022-05-31",20316.04,20316.04,19627.36,19833.96,99800],["2022-06-01",19558.49,19971.7,19283.02,19971.7,89300],["2022-06-02",19524.06,20660.38,19524.06,19627.36,28200],["2022-06-03",19179.72,19730.66,19179.72,19179.72,42900],["2022-06-06",19283.02,19696.23,19179.72,19283.02,73800],["2022-06-07",19765.09,19765.09,18800.94,19283.02,69000],["2022-06-08",19283.02,20178.3,19076.42,19627.36,201500],["2022-06-09",19489.62,19627.36,19283.02,19627.36,81800],["2022-06-10",19558.49,19971.7,19283.02,19455.19,69400],["2022-06-13",19007.55,19214.15,18112.26,19214.15,246400],["2022-06-14",18112.26,18904.25,17974.53,18594.34,116500],["2022-06-15",19076.42,19076.42,17320.28,18456.6,219700],["2022-06-16",18387.74,18525.47,18146.7,18456.6,82000],["2022-06-17",17216.98,18387.74,17182.55,18250.0,227200],["2022-06-20",17905.66,17905.66,16975.94,16975.94,337700],["2022-06-21",15977.36,17010.38,15805.19,17010.38,184900],["2022-06-22",16528.3,17079.25,16528.3,16872.64,59900],["2022-06-23",16356.13,17010.38,16356.13,17010.38,45400],["2022-06-24",16562.74,17044.81,16390.57,16872.64,67500],["2022-06-27",16872.64,17974.53,15874.06,17974.53,133800],["2022-06-28",18456.6,18456.6,17905.66,17905.66,36800],["2022-06-29",17767.92,18491.04,17664.62,17905.66,31200],["2022-06-30",17836.79,17905.66,16872.64,17905.66,40800],["2022-07-01",17285.85,17630.19,16803.77,17630.19,33000],["2022-07-04",17285.85,17836.79,17216.98,17767.92,30200],["2022-07-05",17251.42,17285.85,16975.94,16975.94,23300],["2022-07-06",16252.83,16941.51,16252.83,16941.51,25800],["2022-07-07",16528.3,16941.51,15839.62,16941.51,28600],["2022-07-08",17767.92,17767.92,16390.57,16666.04,14500],["2022-07-11",16597.17,16941.51,16425.0,16872.64,39000],["2022-07-12",17699.06,17699.06,16907.08,17664.62,34000],["2022-07-13",17664.62,18181.13,17492.45,17767.92,17300],["2022-07-14",17802.36,17802.36,17561.32,17733.49,11500],["2022-07-15",17733.49,17733.49,17423.58,17699.06,12400],["2022-07-18",17767.92,17974.53,17561.32,17595.75,46400],["2022-07-19",17595.75,17767.92,17216.98,17767.92,4700],["2022-07-20",17836.79,17905.66,17630.19,17767.92,36300],["2022-07-21",17767.92,18594.34,17699.06,17733.49,24700],["2022-07-22",17595.75,18250.0,17216.98,17767.92,101000],["2022-07-25",17767.92,17905.66,17251.42,17905.66,28400],["2022-07-26",17389.15,18250.0,17389.15,17905.66,24700],["2022-07-27",17905.66,17905.66,17561.32,17905.66,91200],["2022-07-28",17905.66,18594.34,17905.66,18146.7,40900],["2022-07-29",18800.94,19386.32,18594.34,19351.89,210900],["2022-08-01",18456.6,19971.7,18250.0,19351.89,100900],["2022-08-02",19041.98,19283.02,18594.34,19179.72,102300],["2022-08-03",18663.21,19351.89,18387.74,19248.58,135200],["2022-08-04",19489.62,19489.62,18869.81,19214.15,46000],["2022-08-05",18456.6,19214.15,18181.13,18525.47,14000],["2022-08-08",18525.47,19076.42,18250.0,19007.55,111100],["2022-08-09",19076.42,19696.23,18800.94,19386.32,123900],["2022-08-10",19351.89,19386.32,18938.68,19283.02,20100],["2022-08-11",19283.02,20178.3,19283.02,19489.62,137000],["2022-08-12",19489.62,19661.79,19386.32,19558.49,16300],["2022-08-15",19902.83,19971.7,19351.89,19489.62,77300],["2022-08-16",19489.62,19489.62,18732.08,19455.19,22800],["2022-08-17",19007.55,19283.02,18938.68,19214.15,14200],["2022-08-18",19214.15,19214.15,18594.34,18869.81,8900],["2022-08-19",19833.96,19833.96,18732.08,19007.55,23200],["2022-08-22",19007.55,19076.42,18491.04,18491.04,20700],["2022-08-23",18594.34,18869.81,18491.04,18594.34,24600],["2022-08-24",19248.58,19248.58,18594.34,18628.77,48200],["2022-08-25",18456.6,18904.25,18456.6,18869.81,17800],["2022-08-26",19041.98,19041.98,18559.91,18559.91,5900],["2022-08-29",18250.0,18938.68,18043.4,18938.68,293000],["2022-08-30",18525.47,18938.68,17940.09,18766.51,24200],["2022-08-31",18215.57,18559.91,18077.83,18318.87,16900],["2022-09-05",18250.0,18904.25,18250.0,18387.74,15000],["2022-09-06",18387.74,18732.08,18250.0,18559.91,57600],["2022-09-07",18318.87,18594.34,17354.72,18491.04,109500],["2022-09-08",18456.6,18456.6,17767.92,17767.92,31400],["2022-09-09",17767.92,18594.34,17561.32,18525.47,131800],["2022-09-12",18938.68,19214.15,17940.09,19214.15,128500],["2022-09-13",19214.15,19283.02,18938.68,19214.15,16100],["2022-09-14",18043.4,19145.28,18043.4,19145.28,9500],["2022-09-15",18594.34,18938.68,18250.0,18938.68,22500],["2022-09-16",18628.77,19214.15,18077.83,18284.43,13200],["2022-09-19",17767.92,18525.47,17767.92,18387.74,31000],["2022-09-20",18387.74,18525.47,17767.92,18456.6,29100],["2022-09-21",18456.6,18594.34,17767.92,18559.91,101000],["2022-09-22",18456.6,18594.34,17905.66,18250.0,184000],["2022-09-23",18500.0,19200.0,18250.0,18250.0,65900],["2022-09-26",17000.0,18000.0,17000.0,17900.0,42100],["2022-09-27",18300.0,18300.0,17200.0,18150.0,22100],["2022-09-28",17450.0,18150.0,17300.0,18150.0,11600],["2022-09-29",17550.0,18000.0,17550.0,18000.0,7900],["2022-09-30",17300.0,17700.0,16800.0,17700.0,26800],["2022-10-03",16800.0,18000.0,16500.0,16500.0,9600],["2022-10-04",16500.0,16500.0,16000.0,16500.0,77800],["2022-10-05",16700.0,16700.0,15350.0,16500.0,28900],["2022-10-06",16250.0,16450.0,16000.0,16300.0,14900],["2022-10-07",15300.0,16000.0,15200.0,15800.0,17000],["2022-10-10",15000.0,15800.0,15000.0,15650.0,262100],["2022-10-11",15150.0,15150.0,14600.0,14900.0,824200],["2022-10-12",14000.0,15600.0,13900.0,14900.0,27000],["2022-10-13",14900.0,14900.0,14100.0,14200.0,9600],["2022-10-14",14200.0,14600.0,14000.0,14200.0,68700],["2022-10-17",14250.0,14250.0,13750.0,13750.0,417200],["2022-10-18",13950.0,13950.0,13150.0,13400.0,62200],["2022-10-19",12700.0,13400.0,12700.0,12900.0,1074400],["2022-10-20",13150.0,13150.0,12550.0,12550.0,1118800],["2022-10-21",12500.0,12500.0,11700.0,11700.0,47900],["2022-10-24",12300.0,12300.0,10900.0,10900.0,53600],["2022-10-25",10900.0,10900.0,10150.0,10150.0,83800],["2022-10-26",9440.0,10200.0,9440.0,9890.0,36100],["2022-10-27",10550.0,10550.0,9890.0,10550.0,30100],["2022-10-28",10500.0,11100.0,10200.0,11000.0,55100],["2022-10-31",11500.0,11500.0,10500.0,11200.0,10200],["2022-11-01",11200.0,11350.0,10550.0,11250.0,41600],["2022-11-02",10700.0,11350.0,10700.0,11300.0,73400],["2022-11-03",11550.0,11550.0,11000.0,11200.0,20800],["2022-11-04",11000.0,11150.0,10450.0,10900.0,63600],["2022-11-07",10200.0,10750.0,10150.0,10150.0,6700],["2022-11-08",10100.0,10150.0,9440.0,10050.0,63900],["2022-11-09",10100.0,10550.0,9850.0,10000.0,7900],["2022-11-10",9500.0,10000.0,9300.0,9300.0,81000],["2022-11-11",9300.0,9500.0,8650.0,9500.0,28700],["2022-11-14",9500.0,9850.0,8840.0,9580.0,34600],["2022-11-15",8920.0,9920.0,8910.0,9580.0,32300],["2022-11-16",8920.0,9900.0,8910.0,9900.0,44200],["2022-11-17",10000.0,10100.0,9350.0,9360.0,20900],["2022-11-18",9750.0,9750.0,8910.0,9500.0,21200],["2022-11-21",8930.0,10000.0,8930.0,10000.0,57400],["2022-11-22",9500.0,10200.0,9500.0,10000.0,42300],["2022-11-23",10000.0,10050.0,9600.0,9600.0,7300],["2022-11-24",9000.0,9660.0,9000.0,9600.0,24300],["2022-11-25",9500.0,9750.0,9400.0,9600.0,4300],["2022-11-28",9200.0,10000.0,9200.0,9700.0,51100],["2022-11-29",9400.0,10200.0,9400.0,9800.0,68300],["2022-11-30",9800.0,10450.0,9620.0,10450.0,694800],["2022-12-01",11150.0,11150.0,11150.0,11150.0,11200],["2022-12-02",11900.0,11900.0,11500.0,11900.0,169200],["2022-12-05",12700.0,12700.0,12150.0,12300.0,57800],["2022-12-06",11600.0,12500.0,11450.0,11450.0,102500],["2022-12-07",10750.0,11450.0,10650.0,10650.0,112700],["2022-12-08",10200.0,11350.0,10200.0,11250.0,175600],["2022-12-09",10600.0,11800.0,10600.0,11150.0,12800],["2022-12-12",11250.0,11400.0,10500.0,10500.0,27400],["2022-12-13",9850.0,10500.0,9850.0,10000.0,15000],["2022-12-14",10550.0,10700.0,10000.0,10400.0,101300],["2022-12-15",10900.0,10900.0,10000.0,10400.0,53200],["2022-12-16",10400.0,11100.0,10000.0,11100.0,270200],["2022-12-19",11200.0,11500.0,10800.0,11200.0,110700],["2022-12-20",11400.0,11750.0,10500.0,11750.0,167000],["2022-12-21",11700.0,12000.0,10950.0,11800.0,132800],["2022-12-22",11100.0,12500.0,11100.0,12400.0,138500],["2022-12-23",11850.0,12600.0,11850.0,12150.0,25900],["2022-12-26",11800.0,12150.0,11350.0,12000.0,158700],["2022-12-27",11200.0,12700.0,11200.0,12700.0,252400],["2022-12-28",12700.0,13550.0,12700.0,13550.0,226000],["2022-12-29",14200.0,14450.0,13950.0,14450.0,224300],["2022-12-30",14400.0,15300.0,14000.0,15200.0,233100],["2023-01-03",15200.0,15300.0,15000.0,15150.0,19100],["2023-01-04",14350.0,15300.0,14100.0,14950.0,902600],["2023-01-05",14950.0,14950.0,14000.0,14000.0,1326900],["2023-01-06",14000.0,14950.0,13350.0,13350.0,7700],["2023-01-09",14000.0,14000.0,12800.0,12800.0,14600],["2023-01-10",13000.0,13000.0,13000.0,13000.0,1000],["2023-01-11",12650.0,13300.0,12500.0,13150.0,18400],["2023-01-12",13750.0,13950.0,13350.0,13500.0,245000],["2023-01-13",14100.0,14100.0,13100.0,13450.0,19100],["2023-01-16",12800.0,14000.0,12800.0,13500.0,456100],["2023-01-17",13500.0,13500.0,13000.0,13200.0,47500],["2023-01-18",13200.0,13550.0,13100.0,13100.0,5000],["2023-01-19",13500.0,13500.0,13000.0,13400.0,32200],["2023-01-27",13450.0,13900.0,13450.0,13800.0,7400],["2023-01-30",13700.0,14100.0,13500.0,13900.0,10900],["2023-01-31",13450.0,13900.0,13250.0,13800.0,7300],["2023-02-01",13500.0,13800.0,13000.0,13400.0,21300],["2023-02-02",13100.0,13550.0,12500.0,13250.0,15100],["2023-02-03",13200.0,13250.0,12700.0,13000.0,13100],["2023-02-06",12950.0,13000.0,12350.0,12900.0,20800],["2023-02-07",13000.0,13000.0,12400.0,12800.0,3100],["2023-02-08",12900.0,13000.0,12150.0,12750.0,8000],["2023-02-09",12750.0,12750.0,12250.0,12300.0,1800],["2023-02-10",12300.0,12550.0,12300.0,12300.0,2100],["2023-02-13",11800.0,12450.0,11550.0,12200.0,9100],["2023-02-14",12200.0,12200.0,12200.0,12200.0,417400],["2023-02-15",12650.0,12700.0,11650.0,11650.0,2600],["2023-02-16",11150.0,12450.0,11150.0,12300.0,11100],["2023-02-17",13100.0,13100.0,11850.0,12700.0,4300],["2023-02-20",12100.0,12900.0,12050.0,12750.0,9000],["2023-02-21",12800.0,12800.0,12400.0,12600.0,13800],["2023-02-22",12700.0,12700.0,12100.0,12500.0,9200],["2023-02-23",11700.0,12400.0,11700.0,12000.0,5700],["2023-02-24",12600.0,12600.0,11900.0,12100.0,8700],["2023-02-27",12100.0,12400.0,11750.0,12000.0,12100],["2023-02-28",12800.0,12800.0,11700.0,11950.0,10400],["2023-03-01",11950.0,12150.0,11950.0,12100.0,10000],["2023-03-02",11750.0,12200.0,11750.0,12050.0,17000],["2023-03-03",11700.0,12800.0,11700.0,12400.0,19500],["2023-03-06",11950.0,12500.0,11950.0,12100.0,5800],["2023-03-07",12500.0,12500.0,12100.0,12300.0,2600],["2023-03-08",12450.0,12450.0,12050.0,12250.0,7000],["2023-03-09",12000.0,12400.0,11900.0,12200.0,8000],["2023-03-10",11950.0,12100.0,11900.0,12000.0,5900],["2023-03-13",11450.0,12000.0,11450.0,11900.0,5200],["2023-03-14",11900.0,12000.0,11800.0,11800.0,9700],["2023-03-15",12000.0,12200.0,11750.0,11850.0,27200],["2023-03-16",11850.0,11850.0,11400.0,11800.0,18000],["2023-03-17",12350.0,12350.0,11600.0,11800.0,2100],["2023-03-20",12000.0,12000.0,11700.0,11850.0,17400],["2023-03-21",11700.0,11950.0,11600.0,11800.0,4700],["2023-03-22",11600.0,11850.0,11600.0,11800.0,7400],["2023-03-23",11550.0,11900.0,11500.0,11700.0,5600],["2023-03-24",12000.0,12000.0,11500.0,11800.0,12000],["2023-03-27",11800.0,11850.0,11700.0,11850.0,11100],["2023-03-28",12000.0,12000.0,11700.0,11900.0,9100],["2023-03-29",12000.0,12000.0,11700.0,11700.0,10100],["2023-03-30",11700.0,11800.0,11650.0,11650.0,7800],["2023-03-31",11650.0,12400.0,11650.0,12400.0,43800],["2023-04-03",13150.0,13150.0,12000.0,12350.0,13200],["2023-04-04",12500.0,12500.0,12150.0,12250.0,1100],["2023-04-05",12400.0,12400.0,11800.0,11800.0,26200],["2023-04-06",11900.0,12050.0,11700.0,11950.0,93000],["2023-04-07",12250.0,12250.0,11800.0,11950.0,23700],["2023-04-10",12200.0,12200.0,11750.0,11750.0,42600],["2023-04-11",11750.0,11800.0,11650.0,11750.0,40200],["2023-04-12",11750.0,11900.0,11600.0,11800.0,41000],["2023-04-13",11700.0,11900.0,11650.0,11850.0,12300],["2023-04-14",11950.0,12000.0,11700.0,11700.0,21300],["2023-04-17",11700.0,11900.0,11700.0,11800.0,9400],["2023-04-18",11800.0,11850.0,11700.0,11850.0,6000],["2023-04-19",11850.0,11850.0,11650.0,11800.0,5500],["2023-04-20",11800.0,11850.0,11500.0,11750.0,25300],["2023-04-21",11750.0,11900.0,11750.0,11750.0,15800],["2023-04-24",11750.0,11950.0,11500.0,11750.0,27100],["2023-04-25",11800.0,11900.0,11700.0,11800.0,13700],["2023-04-26",11850.0,11850.0,11600.0,11800.0,3800],["2023-04-27",11800.0,11850.0,11700.0,11800.0,4500],["2023-04-28",11800.0,11800.0,11700.0,11750.0,28900],["2023-05-04",11700.0,11750.0,11600.0,11600.0,28200],["2023-05-05",11600.0,11600.0,10800.0,11450.0,180100],["2023-05-08",11500.0,11500.0,10900.0,11350.0,10400],["2023-05-09",11350.0,11350.0,10600.0,10900.0,96900],["2023-05-10",10900.0,11300.0,10750.0,11200.0,27000],["2023-05-11",11350.0,11900.0,11200.0,11550.0,32900],["2023-05-12",11800.0,11800.0,11500.0,11650.0,86500],["2023-05-15",12000.0,12000.0,11500.0,11650.0,23500],["2023-05-16",11600.0,11700.0,11000.0,11450.0,28700],["2023-05-17",11300.0,11500.0,11250.0,11250.0,20500],["2023-05-18",11150.0,11400.0,11000.0,11400.0,30700],["2023-05-19",11400.0,11400.0,10900.0,11200.0,6300],["2023-05-22",11200.0,11550.0,11200.0,11300.0,8800],["2023-05-23",11200.0,11400.0,11200.0,11350.0,17900],["2023-05-24",11250.0,11500.0,11250.0,11400.0,21800],["2023-05-25",11300.0,12000.0,11300.0,11800.0,89900],["2023-05-26",12000.0,12000.0,11650.0,11700.0,16000],["2023-05-29",11900.0,12000.0,11800.0,12000.0,56900],["2023-05-30",12750.0,12800.0,12650.0,12750.0,189500],["2023-05-31",12750.0,13250.0,12600.0,12850.0,71200],["2023-06-01",12750.0,13100.0,12450.0,12950.0,105300],["2023-06-02",12800.0,13300.0,12700.0,12850.0,73500],["2023-06-05",13250.0,13250.0,12550.0,12750.0,28300],["2023-06-06",12650.0,12650.0,12350.0,12600.0,69100],["2023-06-07",12850.0,12850.0,12400.0,12600.0,51900],["2023-06-08",12400.0,12700.0,12400.0,12450.0,52000],["2023-06-09",12750.0,12750.0,12400.0,12400.0,26800],["2023-06-12",12450.0,12500.0,11850.0,12400.0,52800],["2023-06-13",12400.0,12500.0,12100.0,12500.0,21200],["2023-06-14",12950.0,12950.0,12200.0,12300.0,57500],["2023-06-15",12200.0,12400.0,12100.0,12300.0,15600],["2023-06-16",12100.0,12450.0,12100.0,12450.0,35600],["2023-06-19",12400.0,12400.0,12050.0,12050.0,23600],["2023-06-20",12000.0,12600.0,11900.0,12400.0,41900],["2023-06-21",12650.0,12650.0,12250.0,12400.0,7300],["2023-06-22",12400.0,12450.0,12200.0,12300.0,26700],["2023-06-23",12300.0,12400.0,12150.0,12150.0,19100],["2023-06-26",12150.0,12800.0,12000.0,12700.0,99200],["2023-06-27",12800.0,13550.0,12700.0,13550.0,304400],["2023-06-28",13600.0,14000.0,13000.0,13100.0,102000],["2023-06-29",13100.0,13200.0,12900.0,12950.0,51600],["2023-06-30",12900.0,13500.0,12800.0,13000.0,69100],["2023-07-03",13650.0,13650.0,12900.0,13150.0,24600],["2023-07-04",13300.0,13300.0,12900.0,13200.0,44200],["2023-07-05",13200.0,13500.0,13000.0,13250.0,60500],["2023-07-06",13000.0,13350.0,12950.0,13200.0,81400],["2023-07-07",13100.0,13400.0,12900.0,13400.0,169200],["2023-07-10",13400.0,13500.0,13350.0,13500.0,87300],["2023-07-11",13600.0,14400.0,13600.0,14400.0,378400],["2023-07-12",15000.0,15200.0,14100.0,15000.0,248400],["2023-07-13",15000.0,15350.0,15000.0,15000.0,152600],["2023-07-14",15200.0,15200.0,14500.0,15000.0,88100],["2023-07-17",15000.0,15200.0,14500.0,14800.0,113200],["2023-07-18",14900.0,15800.0,14650.0,15200.0,94000],["2023-07-19",15800.0,15800.0,14800.0,15200.0,41000],["2023-07-20",15250.0,15350.0,15000.0,15100.0,80000],["2023-07-21",15000.0,15500.0,15000.0,15500.0,77000],["2023-07-24",15450.0,15450.0,14900.0,15400.0,44000],["2023-07-25",15400.0,15400.0,15000.0,15000.0,44200],["2023-07-26",14750.0,15000.0,14500.0,14500.0,142400],["2023-07-27",14900.0,14900.0,14350.0,14400.0,104800],["2023-07-28",14300.0,15000.0,14300.0,14500.0,32800],["2023-07-31",14500.0,14800.0,14400.0,14800.0,77800],["2023-08-01",14800.0,14950.0,14400.0,14500.0,130800],["2023-08-02",14750.0,14750.0,14200.0,14400.0,64600],["2023-08-03",14250.0,14600.0,14250.0,14550.0,74200],["2023-08-04",14300.0,15000.0,14300.0,14650.0,72700],["2023-08-07",14650.0,15650.0,14500.0,15650.0,175600],["2023-08-08",16100.0,16600.0,15000.0,15600.0,211900],["2023-08-09",15100.0,15600.0,15000.0,15450.0,95800],["2023-08-10",15200.0,15550.0,14900.0,15400.0,63300],["2023-08-11",15350.0,15350.0,14800.0,15100.0,45800],["2023-08-14",14600.0,15950.0,14600.0,15950.0,146400],["2023-08-15",15050.0,16000.0,15050.0,15450.0,49600],["2023-08-16",15050.0,15450.0,15050.0,15400.0,41800],["2023-08-17",15400.0,15400.0,14900.0,14950.0,40400],["2023-08-18",14950.0,15000.0,13950.0,13950.0,158400],["2023-08-21",13900.0,13900.0,13300.0,13900.0,53200],["2023-08-22",14400.0,14850.0,14300.0,14800.0,130300],["2023-08-23",15500.0,15600.0,14500.0,15000.0,101000],["2023-08-24",14950.0,15150.0,14500.0,14900.0,55500],["2023-08-25",14900.0,15450.0,14700.0,14900.0,23200],["2023-08-28",14800.0,15000.0,14800.0,15000.0,75100],["2023-08-29",15000.0,15150.0,14850.0,15000.0,60800],["2023-08-30",15000.0,15200.0,14850.0,15200.0,42500],["2023-08-31",15150.0,16000.0,14900.0,15150.0,140300],["2023-09-05",15300.0,15700.0,15000.0,15250.0,71100],["2023-09-06",15250.0,15600.0,14600.0,15400.0,18300],["2023-09-07",15400.0,15400.0,14900.0,15000.0,76700],["2023-09-08",15000.0,15550.0,15000.0,15350.0,207300],["2023-09-11",15400.0,15800.0,15400.0,15400.0,204000],["2023-09-12",15700.0,15700.0,15050.0,15600.0,75300],["2023-09-13",15000.0,15700.0,15000.0,15500.0,76200],["2023-09-14",15500.0,15500.0,14700.0,15300.0,40300],["2023-09-15",15300.0,15400.0,14700.0,15000.0,56000],["2023-09-18",14600.0,15000.0,14600.0,14750.0,4200],["2023-09-19",14750.0,14750.0,13800.0,14400.0,34700],["2023-09-20",14400.0,15400.0,14400.0,15400.0,42000],["2023-09-21",15400.0,15400.0,14800.0,14800.0,38000],["2023-09-22",14700.0,15050.0,14350.0,14500.0,127100],["2023-09-25",14500.0,15200.0,13500.0,13500.0,109300],["2023-09-26",13500.0,14200.0,13500.0,14000.0,15400],["2023-09-27",14000.0,14400.0,13500.0,14400.0,11400],["2023-09-28",13650.0,14400.0,13650.0,14350.0,11500],["2023-09-29",14750.0,14750.0,14000.0,14200.0,41800],["2023-10-02",14500.0,14500.0,14000.0,14350.0,26200],["2023-10-03",14350.0,14350.0,13500.0,14150.0,43800],["2023-10-04",14100.0,14350.0,14100.0,14350.0,6500],["2023-10-05",13450.0,14200.0,13450.0,14000.0,16000],["2023-10-06",13500.0,14100.0,13500.0,14000.0,15800],["2023-10-09",13750.0,14000.0,13750.0,13800.0,18100],["2023-10-10",13700.0,14100.0,13550.0,14000.0,29200],["2023-10-11",13900.0,14500.0,13750.0,14500.0,30700],["2023-10-12",14450.0,14450.0,14000.0,14100.0,28200],["2023-10-13",14000.0,14100.0,13650.0,14050.0,44100],["2023-10-16",14050.0,14500.0,13850.0,14200.0,50100],["2023-10-17",14100.0,14400.0,13750.0,13750.0,55500],["2023-10-18",14000.0,14000.0,13400.0,13450.0,20800],["2023-10-19",14000.0,14000.0,13200.0,13200.0,13800],["2023-10-20",13700.0,13750.0,13000.0,13750.0,21700],["2023-10-23",13150.0,13500.0,13050.0,13400.0,14100],["2023-10-24",13500.0,13500.0,12500.0,13200.0,23700],["2023-10-25",13050.0,13850.0,13050.0,13150.0,22000],["2023-10-26",13000.0,13000.0,12250.0,12250.0,46900],["2023-10-27",12500.0,12800.0,11700.0,12600.0,28600],["2023-10-30",13150.0,13150.0,12250.0,12800.0,7500],["2023-10-31",12800.0,12800.0,11950.0,11950.0,61000],["2023-11-01",12400.0,12750.0,11550.0,12000.0,14100],["2023-11-02",11500.0,12400.0,11500.0,12300.0,28900],["2023-11-03",12300.0,12300.0,11800.0,11950.0,42600],["2023-11-06",12650.0,12650.0,11850.0,11850.0,41600],["2023-11-07",11850.0,11850.0,11450.0,11550.0,47600],["2023-11-08",11900.0,12200.0,11350.0,12200.0,25900],["2023-11-09",12300.0,12350.0,12100.0,12300.0,52100],["2023-11-10",12200.0,12300.0,11900.0,12300.0,19800],["2023-11-13",12000.0,12250.0,11850.0,12150.0,13900],["2023-11-14",12000.0,12250.0,11300.0,11900.0,67900],["2023-11-15",12050.0,12150.0,11800.0,12100.0,34000],["2023-11-16",12000.0,12000.0,11700.0,11850.0,36500],["2023-11-17",11950.0,12200.0,11850.0,12000.0,45100],["2023-11-20",11650.0,12000.0,11250.0,12000.0,37300],["2023-11-21",12000.0,12000.0,11500.0,11950.0,5000],["2023-11-22",12000.0,12000.0,11750.0,11850.0,15600],["2023-11-23",11750.0,12400.0,11750.0,11850.0,9200],["2023-11-24",11850.0,12350.0,11700.0,12200.0,10300],["2023-11-27",12100.0,12200.0,11800.0,11850.0,7600],["2023-11-28",12000.0,12000.0,11800.0,11900.0,12000],["2023-11-29",12350.0,12350.0,11900.0,12000.0,6000],["2023-11-30",12400.0,12400.0,11800.0,12050.0,5300],["2023-12-01",11900.0,12300.0,11800.0,11850.0,19300],["2023-12-04",12000.0,12400.0,12000.0,12350.0,4900],["2023-12-05",12000.0,12300.0,12000.0,12000.0,25900],["2023-12-06",12000.0,12300.0,11950.0,12300.0,30700],["2023-12-07",12300.0,12300.0,11900.0,12250.0,5700],["2023-12-08",12250.0,12250.0,11900.0,12200.0,18800],["2023-12-11",12000.0,12100.0,11850.0,12100.0,12900],["2023-12-12",12100.0,12200.0,11900.0,12200.0,6700],["2023-12-13",11950.0,12100.0,11800.0,11800.0,12500],["2023-12-14",12100.0,12150.0,11750.0,11900.0,12600],["2023-12-15",11900.0,11950.0,11700.0,11700.0,5600],["2023-12-18",11750.0,11950.0,11750.0,11950.0,200],["2023-12-19",11950.0,11950.0,11800.0,11900.0,25800],["2023-12-20",11800.0,11950.0,11800.0,11900.0,18500],["2023-12-21",11900.0,11900.0,11750.0,11900.0,7500],["2023-12-22",11850.0,11900.0,11750.0,11800.0,10000],["2023-12-25",11800.0,11950.0,11800.0,11950.0,6400],["2023-12-26",11900.0,11950.0,11850.0,11850.0,12400],["2023-12-27",11850.0,11900.0,11800.0,11900.0,16200],["2023-12-28",11800.0,11850.0,11750.0,11750.0,18000],["2023-12-29",11800.0,11950.0,11300.0,11300.0,41800],["2024-01-02",11850.0,11850.0,11400.0,11800.0,55700],["2024-01-03",11800.0,11850.0,11700.0,11700.0,32700],["2024-01-04",11700.0,11700.0,11650.0,11700.0,19500],["2024-01-05",11650.0,11650.0,11550.0,11650.0,23600],["2024-01-08",11650.0,11700.0,11600.0,11650.0,22900],["2024-01-09",11650.0,11700.0,11650.0,11700.0,18600],["2024-01-10",11900.0,11900.0,11600.0,11750.0,5900],["2024-01-11",11650.0,11800.0,11500.0,11800.0,24700],["2024-01-12",11700.0,11850.0,11300.0,11850.0,21400],["2024-01-15",11850.0,11850.0,11600.0,11650.0,7400],["2024-01-16",11500.0,11700.0,11400.0,11650.0,13900],["2024-01-17",11550.0,11650.0,11400.0,11650.0,34000],["2024-01-18",11650.0,11800.0,11600.0,11800.0,2600],["2024-01-19",11900.0,11900.0,11400.0,11400.0,25700],["2024-01-22",11500.0,11500.0,11400.0,11500.0,16400],["2024-01-23",11400.0,11500.0,11300.0,11350.0,11500],["2024-01-24",11500.0,11700.0,11500.0,11600.0,1500],["2024-01-25",11400.0,11500.0,11300.0,11400.0,4600],["2024-01-26",11850.0,11850.0,11400.0,11400.0,3100],["2024-01-29",11400.0,11600.0,11300.0,11600.0,8300],["2024-01-30",11300.0,11400.0,11300.0,11400.0,16800],["2024-01-31",11400.0,11950.0,11400.0,11800.0,62200],["2024-02-01",11800.0,12600.0,11800.0,12600.0,56900],["2024-02-02",12600.0,12800.0,12000.0,12500.0,21500],["2024-02-05",12800.0,13300.0,12200.0,12700.0,10000],["2024-02-06",12400.0,12700.0,12250.0,12250.0,8000],["2024-02-07",12250.0,12300.0,12000.0,12300.0,20600],["2024-02-15",12300.0,12950.0,12300.0,12700.0,11300],["2024-02-16",12700.0,12800.0,12300.0,12600.0,1400],["2024-02-19",12600.0,12600.0,12200.0,12400.0,27800],["2024-02-20",12400.0,12500.0,12100.0,12250.0,10200],["2024-02-21",12800.0,12800.0,11450.0,12500.0,32100],["2024-02-22",12300.0,12300.0,12100.0,12100.0,2900],["2024-02-23",12800.0,12800.0,12000.0,12000.0,12200],["2024-02-26",11750.0,12000.0,11700.0,11900.0,18000],["2024-02-27",11900.0,12200.0,11900.0,12200.0,20200],["2024-02-28",12000.0,12100.0,12000.0,12050.0,5900],["2024-02-29",12000.0,12050.0,11950.0,11950.0,10800],["2024-03-01",12000.0,12250.0,11900.0,11900.0,12200],["2024-03-04",11950.0,12250.0,11950.0,12200.0,33800],["2024-03-05",12000.0,12300.0,11950.0,12000.0,16800],["2024-03-06",12000.0,12200.0,11850.0,11850.0,45800],["2024-03-07",11800.0,12000.0,11800.0,11950.0,9600],["2024-03-08",11900.0,12000.0,11850.0,11950.0,17600],["2024-03-11",12000.0,12000.0,11750.0,11750.0,13100],["2024-03-12",11800.0,11850.0,11700.0,11850.0,26300],["2024-03-13",11700.0,11900.0,11650.0,11900.0,36100],["2024-03-14",11900.0,12500.0,11900.0,12200.0,58600],["2024-03-15",12400.0,12450.0,12050.0,12100.0,519100],["2024-03-18",12100.0,12500.0,11600.0,11750.0,37100],["2024-03-19",11600.0,11950.0,11100.0,11850.0,12800],["2024-03-20",11850.0,11850.0,11400.0,11800.0,31800],["2024-03-21",11800.0,12400.0,11800.0,12350.0,49700],["2024-03-22",12300.0,12300.0,11950.0,12150.0,22700],["2024-03-25",12150.0,12150.0,12000.0,12150.0,57800],["2024-03-26",12000.0,12500.0,12000.0,12500.0,67900],["2024-03-27",12450.0,12500.0,12200.0,12250.0,11200],["2024-03-28",12250.0,12400.0,12000.0,12100.0,44600],["2024-03-29",12000.0,12500.0,12000.0,12450.0,49300],["2024-04-01",12350.0,13150.0,12350.0,12850.0,105700],["2024-04-02",12800.0,12850.0,12350.0,12600.0,42900],["2024-04-03",12500.0,12650.0,12350.0,12450.0,205100],["2024-04-04",12450.0,12450.0,12200.0,12400.0,76700],["2024-04-05",12400.0,12800.0,12350.0,12400.0,35300],["2024-04-08",12400.0,12400.0,12000.0,12400.0,45500],["2024-04-09",12400.0,12400.0,12100.0,12100.0,7800],["2024-04-10",12150.0,12400.0,12100.0,12200.0,26100],["2024-04-11",12200.0,12400.0,12050.0,12050.0,37400],["2024-04-12",12150.0,12400.0,12050.0,12300.0,32200],["2024-04-15",12100.0,12250.0,11850.0,12000.0,43600],["2024-04-16",11700.0,12000.0,11700.0,12000.0,19100],["2024-04-17",11700.0,12050.0,11700.0,11850.0,17900],["2024-04-19",11850.0,11850.0,11600.0,11850.0,58500],["2024-04-22",11850.0,11950.0,11700.0,11950.0,16900],["2024-04-23",11700.0,11950.0,11700.0,11700.0,10300],["2024-04-24",11700.0,12000.0,11700.0,11800.0,11500],["2024-04-25",11800.0,11950.0,11700.0,11800.0,34700],["2024-04-26",11900.0,11900.0,11750.0,11750.0,8500],["2024-05-02",12300.0,12300.0,12000.0,12100.0,14700],["2024-05-03",12100.0,12200.0,12000.0,12050.0,14500],["2024-05-06",11800.0,12200.0,11800.0,12000.0,14700],["2024-05-07",12000.0,12650.0,11950.0,12650.0,52600],["2024-05-08",12300.0,12450.0,12200.0,12450.0,5721200],["2024-05-09",12350.0,12450.0,12150.0,12400.0,7981200],["2024-05-10",12400.0,13250.0,12400.0,13250.0,207700],["2024-05-13",14000.0,14150.0,13700.0,14150.0,425000],["2024-05-14",14150.0,14400.0,13400.0,13950.0,10064400],["2024-05-15",14600.0,14600.0,14100.0,14300.0,226900],["2024-05-16",14500.0,14500.0,13650.0,13650.0,93400],["2024-05-17",13400.0,13700.0,13400.0,13600.0,1489100],["2024-05-20",13500.0,13700.0,13200.0,13600.0,71800],["2024-05-21",13800.0,14000.0,13500.0,13500.0,82700],["2024-05-22",13900.0,13900.0,13200.0,13250.0,62100],["2024-05-23",13250.0,13500.0,13200.0,13450.0,59900],["2024-05-24",13450.0,13450.0,12750.0,12950.0,68100],["2024-05-27",12600.0,13000.0,12600.0,12950.0,48300],["2024-05-28",13100.0,13100.0,12900.0,13000.0,53300],["2024-05-29",13000.0,13500.0,13000.0,13050.0,83200],["2024-05-30",13050.0,13050.0,12600.0,12700.0,1009200],["2024-05-31",12700.0,13550.0,12700.0,13550.0,207500],["2024-06-03",13650.0,14450.0,13650.0,14450.0,227200],["2024-06-04",15000.0,15200.0,14200.0,14400.0,299500],["2024-06-05",14450.0,15100.0,14450.0,14850.0,152900],["2024-06-06",14800.0,15350.0,14450.0,14800.0,276400],["2024-06-07",14800.0,14900.0,14600.0,14800.0,78100],["2024-06-10",14850.0,14850.0,14600.0,14600.0,39600],["2024-06-11",14550.0,14550.0,14000.0,14050.0,126200],["2024-06-12",14000.0,14200.0,13700.0,14200.0,83400],["2024-06-13",14050.0,14250.0,13950.0,14200.0,121900],["2024-06-14",14000.0,15000.0,13900.0,14550.0,163300],["2024-06-17",14950.0,15200.0,14100.0,14300.0,78300],["2024-06-18",14300.0,14300.0,13900.0,14250.0,59600],["2024-06-19",14200.0,14500.0,14050.0,14050.0,68700],["2024-06-20",14300.0,15000.0,14300.0,15000.0,406600],["2024-06-21",15500.0,16050.0,15500.0,16050.0,467200],["2024-06-24",17150.0,17150.0,15900.0,16350.0,393100],["2024-06-25",16350.0,16350.0,15250.0,15250.0,191600],["2024-06-26",15200.0,15250.0,14550.0,14600.0,271100],["2024-06-27",14600.0,15000.0,14550.0,14800.0,98100],["2024-06-28",15000.0,15000.0,14100.0,14750.0,147600],["2024-07-01",14000.0,14300.0,13850.0,14250.0,74000],["2024-07-02",14250.0,14300.0,14150.0,14150.0,90200],["2024-07-03",14150.0,14300.0,13700.0,13850.0,182300],["2024-07-04",13900.0,14400.0,13800.0,14300.0,150100],["2024-07-05",14100.0,14400.0,13900.0,13950.0,102000],["2024-07-08",13950.0,14050.0,13750.0,13750.0,113100],["2024-07-09",13650.0,14000.0,13600.0,13750.0,119400],["2024-07-10",13650.0,13950.0,13650.0,13700.0,27500],["2024-07-11",13750.0,14000.0,13700.0,13950.0,29300],["2024-07-12",13800.0,14000.0,13800.0,13900.0,37400],["2024-07-15",13950.0,13950.0,13600.0,13700.0,13300],["2024-07-16",13700.0,13700.0,12750.0,13700.0,174200],["2024-07-17",13150.0,13500.0,13100.0,13500.0,30300],["2024-07-18",13350.0,13500.0,12950.0,13500.0,18100],["2024-07-19",13350.0,13700.0,13150.0,13500.0,101400],["2024-07-22",13450.0,13500.0,13000.0,13500.0,35900],["2024-07-23",13200.0,13300.0,12700.0,12700.0,18400],["2024-07-24",12000.0,13200.0,11900.0,13150.0,17200],["2024-07-25",12800.0,13250.0,12350.0,13200.0,4500],["2024-07-26",13100.0,13200.0,12700.0,13150.0,20800],["2024-07-29",13150.0,13750.0,12950.0,13750.0,22300],["2024-07-30",13750.0,14700.0,13750.0,14200.0,67500],["2024-07-31",14150.0,14600.0,14100.0,14300.0,120900],["2024-08-01",14300.0,14300.0,13600.0,13800.0,92700],["2024-08-02",13700.0,14300.0,13500.0,14200.0,52500],["2024-08-05",14200.0,14200.0,13300.0,13850.0,45800],["2024-08-06",13800.0,13950.0,13150.0,13950.0,65000],["2024-08-07",13900.0,13900.0,13500.0,13500.0,13800],["2024-08-08",13050.0,14100.0,13050.0,13800.0,17300],["2024-08-09",13800.0,13900.0,13500.0,13900.0,7400],["2024-08-12",14000.0,14000.0,13600.0,13900.0,11000],["2024-08-13",13700.0,13900.0,13500.0,13900.0,8200],["2024-08-14",13850.0,14000.0,13800.0,13800.0,10700],["2024-08-15",13800.0,14000.0,12950.0,14000.0,86900],["2024-08-16",13800.0,14000.0,13500.0,14000.0,16600],["2024-08-19",14000.0,14000.0,13700.0,14000.0,24600],["2024-08-20",14000.0,14000.0,13600.0,13750.0,30000],["2024-08-21",13900.0,13900.0,13700.0,13700.0,17400],["2024-08-22",13700.0,13800.0,13500.0,13500.0,31600],["2024-08-23",13550.0,14400.0,13500.0,13850.0,29200],["2024-08-26",13900.0,13900.0,13400.0,13800.0,778778],["2024-08-27",13400.0,13900.0,13400.0,13650.0,925400],["2024-08-28",13850.0,13950.0,13500.0,13950.0,57000],["2024-08-29",13800.0,14000.0,13800.0,14000.0,5100],["2024-08-30",13950.0,14400.0,13950.0,13950.0,86600],["2024-09-04",13950.0,14500.0,13950.0,14450.0,88200],["2024-09-05",14350.0,14500.0,14100.0,14450.0,42500],["2024-09-06",14450.0,14750.0,14450.0,14450.0,80400],["2024-09-09",14400.0,14550.0,14400.0,14550.0,32500],["2024-09-10",14500.0,14600.0,14250.0,14600.0,90600],["2024-09-11",14050.0,14600.0,14050.0,14550.0,22900],["2024-09-12",14550.0,14550.0,14400.0,14400.0,2200],["2024-09-13",14500.0,14800.0,14400.0,14400.0,41000],["2024-09-16",14600.0,14600.0,14300.0,14600.0,24100],["2024-09-17",14250.0,14600.0,14250.0,14600.0,6600],["2024-09-18",14250.0,14750.0,14100.0,14600.0,52500],["2024-09-19",14200.0,14700.0,14200.0,14600.0,7400],["2024-09-20",14700.0,14700.0,14400.0,14400.0,27000],["2024-09-23",14300.0,14400.0,14200.0,14400.0,23000],["2024-09-24",14450.0,14550.0,14300.0,14450.0,47800],["2024-09-25",14200.0,14500.0,14200.0,14400.0,25400],["2024-09-26",14500.0,14500.0,14200.0,14500.0,180400],["2024-09-27",14550.0,14700.0,14500.0,14600.0,56600],["2024-09-30",14600.0,14750.0,14600.0,14750.0,64300],["2024-10-01",14700.0,15000.0,14500.0,15000.0,181600],["2024-10-02",15000.0,15500.0,14950.0,15000.0,39100],["2024-10-03",14950.0,15350.0,14950.0,15300.0,168700],["2024-10-04",15000.0,15450.0,15000.0,15450.0,25700],["2024-10-07",15450.0,15500.0,15000.0,15450.0,107300],["2024-10-08",15150.0,15450.0,15150.0,15450.0,45600],["2024-10-09",15450.0,15900.0,15400.0,15500.0,45100],["2024-10-10",15500.0,15500.0,15200.0,15500.0,33200],["2024-10-11",15700.0,15700.0,15300.0,15450.0,9900],["2024-10-14",15200.0,15500.0,15000.0,15400.0,135300],["2024-10-15",15400.0,15450.0,15000.0,15400.0,44900],["2024-10-16",14500.0,15500.0,14500.0,15000.0,108400],["2024-10-17",15400.0,15400.0,15000.0,15400.0,45100],["2024-10-18",15000.0,15500.0,15000.0,15300.0,40100],["2024-10-21",15000.0,15400.0,15000.0,15150.0,47300],["2024-10-22",15000.0,15150.0,14250.0,15100.0,28000],["2024-10-23",14950.0,15000.0,14950.0,15000.0,26500],["2024-10-24",15100.0,15300.0,14700.0,15200.0,29600],["2024-10-25",14800.0,15200.0,14800.0,15100.0,700],["2024-10-28",15200.0,15200.0,14500.0,15000.0,8100],["2024-10-29",14550.0,15600.0,14550.0,15300.0,144200],["2024-10-30",15100.0,15300.0,14850.0,14850.0,17100],["2024-10-31",15200.0,15200.0,14600.0,15100.0,7500],["2024-11-01",14700.0,15400.0,14650.0,15400.0,64000],["2024-11-04",15350.0,15450.0,15250.0,15300.0,26300],["2024-11-05",15200.0,15200.0,14800.0,15100.0,12400],["2024-11-06",14300.0,15150.0,14300.0,15100.0,46400],["2024-11-07",15100.0,15150.0,14800.0,14950.0,30300],["2024-11-08",15000.0,15000.0,14550.0,14900.0,30700],["2024-11-11",14700.0,15900.0,14700.0,15500.0,244600],["2024-11-12",15900.0,15950.0,15500.0,15750.0,80900],["2024-11-13",15800.0,15800.0,15100.0,15600.0,52200],["2024-11-14",15500.0,15500.0,15000.0,15100.0,41000],["2024-11-15",15100.0,15300.0,14500.0,15100.0,37200],["2024-11-18",15100.0,15100.0,14500.0,14600.0,48200],["2024-11-19",14800.0,14800.0,14400.0,14400.0,52600],["2024-11-20",14250.0,14850.0,14000.0,14500.0,17600],["2024-11-21",14800.0,14800.0,14500.0,14650.0,27800],["2024-11-22",14700.0,14700.0,14200.0,14650.0,14600],["2024-11-25",14650.0,14800.0,14200.0,14700.0,17000],["2024-11-26",14800.0,14850.0,14800.0,14800.0,16100],["2024-11-27",15000.0,15000.0,14800.0,14850.0,46100],["2024-11-28",14850.0,15050.0,14600.0,15050.0,41000],["2024-11-29",15300.0,15600.0,15000.0,15100.0,139000],["2024-12-02",15100.0,15100.0,14700.0,15050.0,4300],["2024-12-03",15050.0,15050.0,14650.0,14950.0,80300],["2024-12-04",14750.0,14850.0,14750.0,14800.0,81200],["2024-12-05",14800.0,14900.0,13950.0,14800.0,100600],["2024-12-06",14800.0,14800.0,14700.0,14800.0,11700],["2024-12-09",14800.0,14850.0,14600.0,14800.0,80800],["2024-12-10",14700.0,14800.0,14700.0,14800.0,29100],["2024-12-11",14800.0,14900.0,14700.0,14800.0,43700],["2024-12-12",14700.0,14850.0,14550.0,14600.0,85800],["2024-12-13",14600.0,14800.0,14550.0,14700.0,33000],["2024-12-16",14500.0,15150.0,14450.0,15150.0,48700],["2024-12-17",15300.0,16200.0,14600.0,16200.0,263200],["2024-12-18",16500.0,17200.0,16500.0,16800.0,253800],["2024-12-19",17500.0,17500.0,16200.0,16950.0,114500],["2024-12-20",17200.0,17200.0,15800.0,16750.0,141400],["2024-12-23",16200.0,16950.0,16200.0,16650.0,78300],["2024-12-24",16350.0,16750.0,16350.0,16650.0,43300],["2024-12-25",16400.0,16800.0,16400.0,16650.0,90500],["2024-12-26",16300.0,17300.0,16300.0,17000.0,92100],["2024-12-27",17200.0,17400.0,16900.0,17300.0,60300],["2024-12-30",17000.0,18500.0,17000.0,18500.0,274200],["2024-12-31",18500.0,18500.0,17250.0,17250.0,249400],["2025-01-02",17250.0,17700.0,16050.0,17200.0,113100],["2025-01-03",16350.0,17200.0,16300.0,16900.0,82700],["2025-01-06",17000.0,17000.0,16700.0,16900.0,63000],["2025-01-07",16800.0,17650.0,16800.0,17250.0,91200],["2025-01-08",17450.0,17500.0,17000.0,17400.0,36700],["2025-01-09",17700.0,18300.0,17500.0,17950.0,133000],["2025-01-10",17950.0,18200.0,17600.0,18000.0,50600],["2025-01-13",18000.0,18200.0,17650.0,18050.0,103900],["2025-01-14",18200.0,19300.0,18200.0,18900.0,270600],["2025-01-15",18900.0,19100.0,18650.0,19100.0,77900],["2025-01-16",18700.0,19200.0,18700.0,19050.0,80700],["2025-01-17",18300.0,19800.0,18300.0,19500.0,189800],["2025-01-20",19100.0,20100.0,19100.0,19750.0,175500],["2025-01-21",19950.0,19950.0,19450.0,19800.0,110200],["2025-01-22",19700.0,20000.0,19550.0,19900.0,85000],["2025-01-23",19950.0,20000.0,19550.0,19900.0,54600],["2025-01-24",20000.0,20000.0,19550.0,19850.0,96200],["2025-02-03",20000.0,21200.0,20000.0,20450.0,218800],["2025-02-04",21000.0,21000.0,20250.0,20400.0,86500],["2025-02-05",19500.0,20500.0,19500.0,20050.0,66000],["2025-02-06",20050.0,20850.0,20050.0,20750.0,271900],["2025-02-07",20100.0,21600.0,20100.0,20750.0,50700],["2025-02-10",20100.0,20800.0,20100.0,20750.0,30300],["2025-02-11",20800.0,20800.0,20150.0,20700.0,56300],["2025-02-12",20750.0,22100.0,20400.0,20400.0,81400],["2025-02-13",20200.0,20900.0,20150.0,20900.0,61600],["2025-02-14",21000.0,21000.0,20500.0,20900.0,59700],["2025-02-17",21000.0,21000.0,20700.0,21000.0,81900],["2025-02-18",20950.0,22150.0,20900.0,21050.0,54200],["2025-02-19",21450.0,21450.0,20450.0,21350.0,41300],["2025-02-20",21300.0,21300.0,20400.0,20700.0,98600],["2025-02-21",20650.0,20700.0,19900.0,20550.0,100700],["2025-02-24",20500.0,20500.0,19900.0,19900.0,37400],["2025-02-25",20000.0,20400.0,19850.0,20000.0,49000],["2025-02-26",20400.0,20400.0,19900.0,20000.0,31000],["2025-02-27",20100.0,20550.0,19950.0,20550.0,73300],["2025-02-28",20700.0,20700.0,19500.0,20300.0,155600],["2025-03-03",20100.0,20350.0,19600.0,20250.0,55000],["2025-03-04",20200.0,20200.0,19600.0,20200.0,38400],["2025-03-05",20250.0,20250.0,19700.0,20100.0,53200],["2025-03-06",20050.0,20200.0,19800.0,20100.0,29300],["2025-03-07",20100.0,20250.0,19800.0,20050.0,58400],["2025-03-10",19950.0,20050.0,19450.0,19700.0,118300],["2025-03-11",19600.0,19700.0,19400.0,19500.0,91700],["2025-03-12",19600.0,19800.0,19500.0,19500.0,39700],["2025-03-13",19500.0,19800.0,19000.0,19150.0,93300],["2025-03-14",19000.0,19100.0,18500.0,18950.0,40900],["2025-03-17",19000.0,19100.0,18750.0,19000.0,62400],["2025-03-18",19150.0,20200.0,19150.0,19850.0,45500],["2025-03-19",19850.0,20000.0,19700.0,20000.0,7300],["2025-03-20",19050.0,19950.0,19050.0,19800.0,38800],["2025-03-21",19500.0,20000.0,19500.0,20000.0,5000],["2025-03-24",19950.0,20050.0,19500.0,19650.0,70300],["2025-03-25",19600.0,19800.0,19600.0,19800.0,57300],["2025-03-26",19800.0,20450.0,19600.0,19950.0,12600],["2025-03-27",20000.0,20000.0,19950.0,19950.0,2300],["2025-03-28",19700.0,19900.0,19200.0,19450.0,45700],["2025-03-31",19500.0,20000.0,19450.0,20000.0,117300],["2025-04-01",20000.0,20050.0,19300.0,19950.0,27600],["2025-04-02",19300.0,19950.0,19300.0,19800.0,20200],["2025-04-03",18450.0,19400.0,18450.0,18450.0,137000],["2025-04-04",17200.0,18800.0,17200.0,18500.0,391700],["2025-04-08",17250.0,17250.0,17250.0,17250.0,18700],["2025-04-09",16050.0,17250.0,16050.0,16050.0,125400],["2025-04-10",17100.0,17150.0,17000.0,17150.0,460200],["2025-04-11",17500.0,17500.0,15950.0,16900.0,82600],["2025-04-14",17450.0,17450.0,15750.0,17000.0,106900],["2025-04-15",16000.0,16850.0,15850.0,16450.0,251100],["2025-04-16",16400.0,16450.0,15400.0,15950.0,37200],["2025-04-17",15050.0,16000.0,15000.0,15950.0,33500],["2025-04-18",15900.0,16250.0,15900.0,16150.0,41800],["2025-04-21",16150.0,16500.0,15550.0,16100.0,34500],["2025-04-22",15400.0,15800.0,15000.0,15700.0,179000],["2025-04-23",15550.0,15850.0,15550.0,15750.0,23700],["2025-04-24",15750.0,16300.0,15600.0,16000.0,35500],["2025-04-25",16000.0,16500.0,15800.0,16400.0,86300],["2025-04-28",16500.0,17000.0,16400.0,16700.0,35300],["2025-04-29",16400.0,16900.0,16400.0,16650.0,16000],["2025-05-05",16600.0,17500.0,16600.0,17200.0,172300],["2025-05-06",17900.0,18200.0,17650.0,18050.0,202200],["2025-05-07",18200.0,18200.0,17200.0,17700.0,87900],["2025-05-08",17700.0,17900.0,17600.0,17800.0,65600],["2025-05-09",18050.0,18050.0,17350.0,17750.0,75500],["2025-05-12",17900.0,17900.0,17550.0,17650.0,51400],["2025-05-13",17800.0,18500.0,17600.0,18500.0,162900],["2025-05-14",18500.0,18500.0,17900.0,18350.0,108100],["2025-05-15",18150.0,18400.0,17900.0,18100.0,105500],["2025-05-16",18050.0,18050.0,17700.0,17800.0,110600],["2025-05-19",17400.0,18000.0,17400.0,17800.0,48100],["2025-05-20",17700.0,18000.0,17550.0,17900.0,35300],["2025-05-21",18000.0,18000.0,17500.0,17700.0,109400],["2025-05-22",17500.0,17700.0,17200.0,17600.0,94200],["2025-05-23",17600.0,17900.0,17100.0,17800.0,105100],["2025-05-26",17500.0,18300.0,17250.0,18100.0,127400],["2025-05-27",18000.0,18200.0,17600.0,18100.0,64800],["2025-05-28",18050.0,18300.0,17550.0,18100.0,53300],["2025-05-29",17700.0,18500.0,17700.0,18250.0,182100],["2025-05-30",18250.0,18350.0,17600.0,18200.0,169000],["2025-06-02",17700.0,18400.0,17700.0,18300.0,93900],["2025-06-03",17900.0,18700.0,17900.0,18200.0,90400],["2025-06-04",18200.0,18300.0,18000.0,18000.0,73600],["2025-06-05",18000.0,18300.0,17750.0,17900.0,70500],["2025-06-06",17750.0,18000.0,17450.0,17950.0,183600],["2025-06-09",17800.0,17950.0,17500.0,17850.0,22900],["2025-06-10",17500.0,18100.0,17500.0,18000.0,108300],["2025-06-11",17750.0,18250.0,17700.0,18000.0,55700],["2025-06-12",18000.0,18050.0,17750.0,18000.0,62400],["2025-06-13",17500.0,17950.0,17350.0,17800.0,115000],["2025-06-16",17650.0,17950.0,17400.0,17800.0,32000],["2025-06-17",17500.0,17900.0,17400.0,17800.0,17100],["2025-06-18",17750.0,17750.0,17450.0,17650.0,109500],["2025-06-19",17650.0,17650.0,17450.0,17600.0,5400],["2025-06-20",17400.0,17600.0,17350.0,17600.0,10034700],["2025-06-23",17500.0,17600.0,16400.0,17600.0,331000],["2025-06-24",17550.0,17800.0,17250.0,17550.0,69700],["2025-06-25",17700.0,17700.0,17200.0,17500.0,16500],["2025-06-26",17150.0,17500.0,17150.0,17500.0,9000],["2025-06-27",17250.0,17500.0,17250.0,17500.0,35700],["2025-06-30",17150.0,17650.0,17100.0,17500.0,70100],["2025-07-01",17300.0,17550.0,17000.0,17500.0,119400],["2025-07-02",17800.0,17800.0,17350.0,17450.0,28700],["2025-07-03",17350.0,17600.0,17050.0,17600.0,129600],["2025-07-04",17100.0,17900.0,17100.0,17850.0,86000],["2025-07-07",17750.0,17900.0,17700.0,17850.0,128700],["2025-07-08",17500.0,18000.0,17500.0,17950.0,162300],["2025-07-09",17900.0,18000.0,17700.0,17900.0,129300],["2025-07-10",17900.0,17950.0,17750.0,17900.0,8594300],["2025-07-11",17900.0,18000.0,17300.0,17750.0,555400],["2025-07-14",17750.0,17850.0,17350.0,17800.0,44400],["2025-07-15",17800.0,17800.0,17450.0,17450.0,60000],["2025-07-16",17300.0,17600.0,17300.0,17500.0,33000],["2025-07-17",17250.0,17600.0,17250.0,17350.0,95600],["2025-07-18",16800.0,17400.0,16800.0,17050.0,97200],["2025-07-21",17150.0,17450.0,17000.0,17150.0,32900],["2025-07-22",17250.0,17300.0,16900.0,17100.0,42700],["2025-07-23",17250.0,17250.0,17000.0,17100.0,48600],["2025-07-24",17000.0,17200.0,16900.0,17200.0,90700],["2025-07-25",17250.0,17250.0,16850.0,17000.0,89300],["2025-07-28",17000.0,17000.0,16850.0,17000.0,74900],["2025-07-29",17000.0,17000.0,16500.0,16900.0,116800],["2025-07-30",16600.0,16950.0,16450.0,16900.0,62200],["2025-07-31",17000.0,17700.0,16900.0,17600.0,186900],["2025-08-01",17700.0,17700.0,17000.0,17150.0,88500],["2025-08-04",16850.0,17200.0,16800.0,17150.0,141600],["2025-08-05",17150.0,17800.0,16950.0,16950.0,175000],["2025-08-06",16950.0,17500.0,16800.0,17100.0,72000],["2025-08-07",17200.0,17200.0,16900.0,16900.0,38900],["2025-08-08",16900.0,17000.0,16600.0,16650.0,145900],["2025-08-11",16650.0,17400.0,16650.0,17100.0,105300],["2025-08-12",17100.0,17400.0,16800.0,17200.0,138800],["2025-08-13",17300.0,18400.0,17250.0,18400.0,377700],["2025-08-14",18600.0,19300.0,18600.0,19000.0,214200],["2025-08-15",18550.0,19000.0,18050.0,18150.0,152300],["2025-08-18",18150.0,18900.0,18150.0,18750.0,168500],["2025-08-19",18750.0,19300.0,18750.0,18850.0,196100],["2025-08-20",18850.0,18850.0,18050.0,18800.0,91000],["2025-08-21",18450.0,18800.0,18100.0,18700.0,104100],["2025-08-22",19000.0,19000.0,17900.0,18650.0,130700],["2025-08-25",18700.0,18700.0,18000.0,18400.0,38600],["2025-08-26",18000.0,18500.0,18000.0,18400.0,54800],["2025-08-27",18750.0,18750.0,18100.0,18100.0,18400],["2025-08-28",18400.0,18700.0,18000.0,18200.0,49100],["2025-08-29",18600.0,18600.0,17900.0,18100.0,71200],["2025-09-03",18000.0,18050.0,17600.0,17950.0,30000],["2025-09-04",17900.0,18100.0,17700.0,18100.0,60600],["2025-09-05",18100.0,18500.0,18000.0,18200.0,105500],["2025-09-08",18100.0,18100.0,17500.0,18000.0,126000],["2025-09-09",18000.0,18850.0,17750.0,18350.0,33500],["2025-09-10",18250.0,18250.0,17100.0,18100.0,12600],["2025-09-11",18100.0,18350.0,16850.0,18350.0,56500],["2025-09-12",18350.0,18350.0,17500.0,18300.0,50300],["2025-09-15",18200.0,18300.0,17150.0,18000.0,93100],["2025-09-16",17850.0,17900.0,17700.0,17750.0,43400],["2025-09-17",17750.0,18000.0,17550.0,17800.0,64200],["2025-09-18",17800.0,17850.0,17200.0,17700.0,91600],["2025-09-19",17850.0,17850.0,17500.0,17700.0,1900],["2025-09-22",17100.0,17500.0,16600.0,17300.0,54400],["2025-09-23",17100.0,17500.0,17100.0,17350.0,58700],["2025-09-24",17150.0,17600.0,16950.0,17350.0,63200],["2025-09-25",17150.0,17700.0,17150.0,17650.0,1400],["2025-09-26",17450.0,17500.0,17100.0,17500.0,4700],["2025-09-29",17500.0,17550.0,17000.0,17550.0,36300],["2025-09-30",17400.0,17400.0,16750.0,17250.0,30200],["2025-10-01",17000.0,17200.0,16850.0,17100.0,2100],["2025-10-02",17100.0,17200.0,16850.0,17200.0,5500],["2025-10-03",17000.0,17350.0,16600.0,17250.0,55300],["2025-10-06",17300.0,17300.0,16750.0,17300.0,30800],["2025-10-07",17400.0,17400.0,16900.0,17350.0,36400],["2025-10-08",17350.0,17350.0,16850.0,17300.0,4400],["2025-10-09",17350.0,17350.0,16850.0,17000.0,3000],["2025-10-10",17000.0,17100.0,16750.0,17000.0,16100],["2025-10-13",16850.0,17000.0,16800.0,16900.0,2900],["2025-10-14",16900.0,16950.0,16600.0,16750.0,13800],["2025-10-15",16450.0,16950.0,16400.0,16950.0,5100],["2025-10-16",16200.0,16950.0,16200.0,16400.0,3200],["2025-10-17",16400.0,16900.0,16100.0,16750.0,9600],["2025-10-20",16600.0,17000.0,16200.0,16750.0,12700],["2025-10-21",16550.0,16800.0,15950.0,16800.0,42300],["2025-10-22",17050.0,17050.0,16600.0,16800.0,24500],["2025-10-23",17200.0,17200.0,16500.0,16900.0,7000],["2025-10-24",16500.0,17000.0,16500.0,17000.0,11800],["2025-10-27",17250.0,17250.0,16550.0,17000.0,28400],["2025-10-28",16800.0,17350.0,16600.0,17300.0,17200],["2025-10-29",17500.0,17500.0,16950.0,17500.0,87600],["2025-10-30",17500.0,17750.0,16950.0,17450.0,24000],["2025-10-31",17450.0,17500.0,16900.0,16900.0,32300],["2025-11-03",16550.0,16900.0,16550.0,16900.0,300],["2025-11-04",16650.0,17000.0,16150.0,16900.0,3100],["2025-11-05",16900.0,17000.0,16900.0,16900.0,6800],["2025-11-06",16500.0,16800.0,16500.0,16800.0,3500],["2025-11-07",16500.0,16800.0,16400.0,16650.0,12800],["2025-11-10",16850.0,16850.0,16500.0,16750.0,2400],["2025-11-11",16750.0,16750.0,15800.0,16700.0,23900],["2025-11-12",16500.0,17000.0,16000.0,16900.0,37800],["2025-11-13",16850.0,16900.0,16400.0,16900.0,20000],["2025-11-14",16600.0,16750.0,16550.0,16550.0,20700],["2025-11-17",16100.0,16950.0,16100.0,16550.0,4700],["2025-11-18",16250.0,16800.0,16200.0,16650.0,3700],["2025-11-19",16200.0,16800.0,16200.0,16200.0,1974000],["2025-11-20",16700.0,16700.0,16600.0,16600.0,500],["2025-11-21",16150.0,16550.0,15900.0,16450.0,1971800],["2025-11-24",16450.0,16450.0,15900.0,16350.0,8100],["2025-11-25",16350.0,16350.0,16000.0,16200.0,5100],["2025-11-26",16300.0,16300.0,16150.0,16250.0,13100],["2025-11-27",16350.0,16600.0,16200.0,16300.0,6500],["2025-11-28",16200.0,16450.0,16000.0,16350.0,10200],["2025-12-01",16350.0,16400.0,16100.0,16350.0,12200],["2025-12-02",16000.0,16300.0,16000.0,16300.0,17900],["2025-12-03",16300.0,16800.0,16000.0,16550.0,63400],["2025-12-04",16550.0,16800.0,16300.0,16550.0,29700],["2025-12-05",16100.0,16500.0,16100.0,16450.0,9700],["2025-12-08",16400.0,16450.0,16150.0,16150.0,2100],["2025-12-09",16000.0,16300.0,15550.0,16300.0,11700],["2025-12-10",16250.0,16250.0,16150.0,16150.0,700],["2025-12-11",16150.0,16300.0,15950.0,16150.0,21200],["2025-12-12",16200.0,17000.0,16150.0,16850.0,28900],["2025-12-15",16850.0,16850.0,16000.0,16800.0,127300],["2025-12-16",16800.0,16800.0,16800.0,16800.0,0],["2025-12-17",16600.0,17800.0,16200.0,17600.0,44600],["2025-12-18",17700.0,17700.0,16950.0,17100.0,6207700],["2025-12-19",17300.0,17300.0,15950.0,17200.0,134600],["2025-12-22",17200.0,17200.0,16150.0,17150.0,64700],["2025-12-23",16350.0,16800.0,16000.0,16800.0,15600],["2025-12-24",16100.0,16600.0,15650.0,16350.0,934000],["2025-12-25",15900.0,16400.0,15900.0,16150.0,6200],["2025-12-26",15950.0,16250.0,15900.0,16250.0,252500],["2025-12-29",16200.0,16350.0,15900.0,16250.0,12200],["2025-12-30",15900.0,16350.0,15900.0,16300.0,2400],["2025-12-31",16300.0,16800.0,16100.0,16350.0,8700],["2026-01-05",15850.0,16500.0,15850.0,16200.0,14200],["2026-01-06",15900.0,16300.0,15100.0,16300.0,28300],["2026-01-07",16100.0,16200.0,15500.0,16100.0,38400],["2026-01-08",16100.0,16100.0,15600.0,16000.0,8400],["2026-01-09",16000.0,16000.0,15700.0,15800.0,8400],["2026-01-12",15600.0,16000.0,15600.0,15800.0,14000],["2026-01-13",15850.0,15900.0,15450.0,15700.0,4500],["2026-01-14",15700.0,16000.0,15350.0,15950.0,92100],["2026-01-15",15950.0,16400.0,15400.0,15800.0,57800],["2026-01-16",15750.0,15750.0,15350.0,15700.0,89000],["2026-01-19",15800.0,15900.0,15300.0,15750.0,45800],["2026-01-20",15800.0,15800.0,15300.0,15700.0,19600],["2026-01-21",15350.0,15350.0,15150.0,15250.0,22000],["2026-01-22",15100.0,15400.0,15100.0,15200.0,16000],["2026-01-23",15200.0,15400.0,15150.0,15200.0,4200],["2026-01-26",15300.0,15300.0,15000.0,15150.0,9000],["2026-01-27",15000.0,15150.0,14800.0,15150.0,50500],["2026-01-28",15200.0,15400.0,14800.0,15350.0,15300],["2026-01-29",14900.0,15200.0,14800.0,15200.0,3600],["2026-01-30",15300.0,15300.0,15200.0,15200.0,14600],["2026-02-02",15100.0,15200.0,14200.0,15200.0,19600],["2026-02-03",15850.0,15850.0,15000.0,15500.0,2322800],["2026-02-04",15200.0,16300.0,15200.0,16250.0,133300],["2026-02-05",15850.0,16500.0,15850.0,16200.0,51200],["2026-02-06",15550.0,16250.0,15500.0,15550.0,8400],["2026-02-09",15200.0,15900.0,15100.0,15900.0,8100],["2026-02-10",16000.0,16000.0,15300.0,15900.0,60200],["2026-02-11",15450.0,16150.0,15450.0,16000.0,50300],["2026-02-12",15300.0,16500.0,15250.0,16100.0,2700],["2026-02-13",15650.0,16400.0,15650.0,16400.0,21900],["2026-02-23",16400.0,16600.0,16050.0,16050.0,2000],["2026-02-24",15900.0,16450.0,15900.0,16200.0,77100],["2026-02-25",16200.0,16300.0,15900.0,16300.0,6800],["2026-02-26",16000.0,16400.0,15800.0,15850.0,66500],["2026-02-27",15800.0,16000.0,15800.0,16000.0,39600],["2026-03-02",15500.0,16000.0,15300.0,16000.0,24600],["2026-03-03",15650.0,15900.0,15600.0,15900.0,6000],["2026-03-04",15600.0,15850.0,15300.0,15850.0,66100],["2026-03-05",15500.0,15800.0,15450.0,15800.0,22700],["2026-03-06",15600.0,15800.0,15400.0,15800.0,30900],["2026-03-09",15000.0,15000.0,14700.0,14700.0,8100],["2026-03-10",15500.0,15500.0,14700.0,15200.0,2000],["2026-03-11",14500.0,15750.0,14500.0,15350.0,7700],["2026-03-12",14850.0,16200.0,14850.0,15550.0,15400],["2026-03-13",15000.0,15900.0,15000.0,15500.0,74000],["2026-03-16",15100.0,15500.0,15100.0,15500.0,600],["2026-03-17",15500.0,15950.0,15000.0,15950.0,42000],["2026-03-18",15150.0,15900.0,15150.0,15900.0,500],["2026-03-19",15400.0,15650.0,15000.0,15600.0,7100],["2026-03-20",15150.0,15700.0,15100.0,15650.0,14500],["2026-03-23",15200.0,15200.0,14750.0,15050.0,434100],["2026-03-24",14750.0,15200.0,14750.0,15200.0,22100],["2026-03-25",15200.0,16000.0,15200.0,15400.0,7000],["2026-03-26",15400.0,15400.0,15350.0,15350.0,500],["2026-03-27",15350.0,15350.0,15350.0,15350.0,200],["2026-03-30",14500.0,15950.0,14500.0,15450.0,800],["2026-03-31",14750.0,15800.0,14750.0,15800.0,7200],["2026-04-01",15000.0,15500.0,15000.0,15400.0,1168400],["2026-04-02",15600.0,15600.0,15350.0,15500.0,9600],["2026-04-03",15500.0,15500.0,15500.0,15500.0,100],["2026-04-06",15100.0,15350.0,14550.0,15350.0,4400],["2026-04-07",14850.0,15400.0,14850.0,15400.0,400],["2026-04-08",15600.0,16000.0,15200.0,15650.0,76200],["2026-04-09",15600.0,15600.0,15600.0,15600.0,500],["2026-04-10",15450.0,15550.0,15050.0,15500.0,2100],["2026-04-13",15100.0,15600.0,15100.0,15500.0,3200],["2026-04-14",15500.0,15500.0,15500.0,15500.0,0],["2026-04-15",15600.0,15600.0,15000.0,15350.0,4200],["2026-04-16",15400.0,15500.0,15400.0,15500.0,6000],["2026-04-17",15400.0,15400.0,15400.0,15400.0,800],["2026-04-20",15400.0,15500.0,15050.0,15400.0,6300],["2026-04-21",15050.0,15300.0,15000.0,15300.0,19700],["2026-04-22",15300.0,15300.0,15300.0,15300.0,1600],["2026-04-23",15200.0,15200.0,15200.0,15200.0,100],["2026-04-24",14950.0,15400.0,14900.0,15350.0,19800],["2026-04-28",15400.0,15400.0,15400.0,15400.0,100],["2026-04-29",15000.0,15300.0,14700.0,15300.0,1000],["2026-05-04",15400.0,15400.0,15400.0,15400.0,100],["2026-05-05",15000.0,15200.0,14750.0,15200.0,13800],["2026-05-06",14800.0,15200.0,14700.0,15200.0,19400],["2026-05-07",14800.0,15400.0,14700.0,15400.0,5500],["2026-05-08",14950.0,15350.0,14700.0,15350.0,19100],["2026-05-11",14850.0,15350.0,14850.0,15300.0,1700],["2026-05-12",15300.0,15300.0,14750.0,15250.0,5400],["2026-05-13",14800.0,15250.0,14700.0,15250.0,5800],["2026-05-14",14850.0,15300.0,14500.0,15250.0,69900],["2026-05-15",14800.0,15150.0,14500.0,15150.0,15800],["2026-05-18",14650.0,15100.0,14600.0,15000.0,3800],["2026-05-19",15000.0,15250.0,15000.0,15050.0,1100],["2026-05-20",15000.0,15000.0,15000.0,15000.0,300],["2026-05-21",14950.0,15000.0,14950.0,15000.0,95300],["2026-05-22",14950.0,15000.0,14850.0,14950.0,163600],["2026-05-25",14800.0,14950.0,14600.0,14850.0,600],["2026-05-26",14800.0,14900.0,14500.0,14900.0,24900],["2026-05-27",15300.0,15300.0,15200.0,15200.0,1200],["2026-05-28",14700.0,15000.0,14500.0,15000.0,4500],["2026-05-29",15000.0,15000.0,15000.0,15000.0,500],["2026-06-01",15000.0,15000.0,15000.0,15000.0,500],["2026-06-02",14550.0,14900.0,14500.0,14900.0,1100],["2026-06-03",15600.0,15600.0,15600.0,15600.0,3000],["2026-06-04",15000.0,15350.0,15000.0,15350.0,2200],["2026-06-05",15350.0,15350.0,15350.0,15350.0,0],["2026-06-08",15300.0,15300.0,14700.0,15150.0,11700],["2026-06-09",14600.0,15000.0,14500.0,15000.0,194900],["2026-06-10",15000.0,15100.0,14500.0,14500.0,12300],["2026-06-11",14600.0,15500.0,14600.0,15100.0,9200],["2026-06-12",14900.0,14900.0,14900.0,14900.0,200],["2026-06-15",14500.0,14900.0,14500.0,14900.0,1900],["2026-06-16",15000.0,15000.0,14500.0,14900.0,2900],["2026-06-17",14900.0,14900.0,14900.0,14900.0,300],["2026-06-18",14500.0,14800.0,14500.0,14800.0,3500],["2026-06-19",14500.0,14700.0,14500.0,14700.0,600],["2026-06-22",14500.0,14750.0,14300.0,14750.0,1300],["2026-06-23",14750.0,14800.0,14750.0,14750.0,1700],["2026-06-24",14900.0,14900.0,14900.0,14900.0,800],["2026-06-25",14300.0,14900.0,14300.0,14900.0,3500],["2026-06-26",14900.0,14900.0,14900.0,14900.0,0],["2026-06-29",14400.0,14500.0,14000.0,14500.0,36500],["2026-06-30",14000.0,14400.0,13500.0,14400.0,103100],["2026-07-01",13850.0,14300.0,13450.0,14300.0,80200],["2026-07-02",14300.0,14300.0,13600.0,13650.0,8200],["2026-07-03",13650.0,13650.0,13400.0,13600.0,6800],["2026-07-06",13850.0,13850.0,13400.0,13600.0,6300],["2026-07-07",13900.0,13900.0,12700.0,13600.0,10500],["2026-07-08",13050.0,13500.0,12900.0,13300.0,34500],["2026-07-09",13300.0,13500.0,12400.0,13200.0,6900],["2026-07-10",12800.0,13300.0,12800.0,13050.0,3800],["2026-07-13",12950.0,12950.0,12500.0,12800.0,7800],["2026-07-14",12150.0,12650.0,11950.0,12450.0,119200],["2026-07-15",12800.0,12800.0,12550.0,12550.0,1100],["2026-07-16",11800.0,12250.0,11700.0,11700.0,11700],["2026-07-17",12050.0,12050.0,12000.0,12000.0,600],["2026-07-20",12100.0,12100.0,11200.0,11650.0,61600],["2026-07-21",12200.0,12200.0,10850.0,11550.0,47700],["2026-07-22",10750.0,10750.0,10750.0,10750.0,57600],["2026-07-23",10000.0,10650.0,10000.0,10550.0,253200],["2026-07-24",10500.0,10500.0,9900.0,9900.0,34600],["2026-07-27",10400.0,10400.0,9450.0,10050.0,24400],["2026-07-28",9900.0,10050.0,9550.0,10050.0,9700],["2026-07-29",10350.0,10350.0,10150.0,10150.0,1600],["2026-07-30",10150.0,10250.0,9830.0,10200.0,1600],["2026-07-31",10350.0,10400.0,9900.0,10300.0,86000],["2026-08-03",10350.0,10500.0,9650.0,10300.0,15600],["2026-08-04",9800.0,10500.0,9800.0,10350.0,38700],["2026-08-05",10800.0,10800.0,9630.0,9630.0,139400],["2026-08-06",10050.0,10050.0,9650.0,9650.0,5500],["2026-08-07",9900.0,9900.0,9440.0,9640.0,31800],["2026-08-10",9640.0,9880.0,9450.0,9660.0,38100],["2026-08-11",9660.0,9930.0,9600.0,9890.0,10000],["2026-08-12",9890.0,9890.0,9500.0,9500.0,1300],["2026-08-13",9500.0,9550.0,9200.0,9480.0,8100],["2026-08-14",9480.0,9480.0,9240.0,9300.0,1500],["2026-08-17",9300.0,9300.0,8650.0,8650.0,197100],["2026-08-18",8600.0,8600.0,8310.0,8360.0,17300],["2026-08-19",8250.0,8770.0,8000.0,8770.0,209200],["2026-08-20",8750.0,8750.0,8240.0,8310.0,57200],["2026-08-21",8310.0,8570.0,8310.0,8570.0,13800],["2026-08-24",8320.0,9000.0,8320.0,8790.0,7900],["2026-08-25",8790.0,9100.0,8790.0,9100.0,25700],["2026-08-26",9000.0,9000.0,8900.0,8900.0,2600],["2026-08-27",8900.0,9080.0,8410.0,9070.0,20000],["2026-08-28",9000.0,9700.0,9000.0,9700.0,26200],["2026-09-03",10000.0,10000.0,9410.0,9410.0,14900],["2026-09-04",9900.0,9900.0,9300.0,9400.0,4900],["2026-09-07",9600.0,9600.0,9490.0,9490.0,2100],["2026-09-08",9050.0,9530.0,9010.0,9510.0,8000],["2026-09-09",9700.0,9700.0,9500.0,9500.0,3800],["2026-09-10",9500.0,9500.0,9500.0,9500.0,100],["2026-09-11",9100.0,9100.0,8840.0,8840.0,61300],["2026-09-14",8840.0,9280.0,8230.0,8350.0,9100],["2026-09-15",8850.0,8850.0,8780.0,8780.0,1100],["2026-09-16",8660.0,8980.0,8660.0,8880.0,3200],["2026-09-17",8840.0,8980.0,8350.0,8980.0,8400],["2026-09-18",8500.0,9100.0,8450.0,9100.0,22100],["2026-09-21",9100.0,9330.0,8630.0,8630.0,9500],["2026-09-22",9080.0,9080.0,8500.0,9000.0,46200],["2026-09-23",9000.0,9000.0,8600.0,9000.0,2200],["2026-09-24",8960.0,8960.0,8380.0,8800.0,29900],["2026-09-25",8800.0,9000.0,8400.0,9000.0,100100],["2026-09-28",8610.0,8890.0,8500.0,8550.0,31700],["2026-09-29",8600.0,8600.0,8500.0,8560.0,20600],["2026-09-30",8520.0,9000.0,8500.0,9000.0,60700],["2026-10-01",9010.0,9500.0,9000.0,9000.0,3900],["2026-10-02",9000.0,9000.0,9000.0,9000.0,0],["2026-10-05",8660.0,9000.0,8400.0,8900.0,11800],["2026-10-06",8900.0,8900.0,8900.0,8900.0,300],["2026-10-07",8510.0,8890.0,8500.0,8870.0,5400],["2026-10-08",8870.0,8870.0,8500.0,8500.0,5700],["2026-10-09",8500.0,9090.0,8500.0,9080.0,5300],["2026-10-12",9470.0,9470.0,9000.0,9380.0,27300]]}