{"sym":"SMC","index":false,"bars":[["2006-10-30",2950.71,2950.71,2950.71,2950.71,37970],["2006-10-31",2950.71,3098.24,2950.71,3098.24,82710],["2006-11-01",3245.78,3245.78,3245.78,3245.78,8400],["2006-11-02",3402.53,3402.53,3402.53,3402.53,123960],["2006-11-03",3402.53,3402.53,3310.32,3319.54,189180],["2006-11-06",3319.54,3319.54,3310.32,3310.32,113810],["2006-11-07",3310.32,3319.54,3310.32,3319.54,70370],["2006-11-08",3328.77,3337.99,3328.77,3328.77,43900],["2006-11-09",3365.65,3402.53,3365.65,3402.53,52220],["2006-11-10",3402.53,3411.75,3319.54,3319.54,42620],["2006-11-13",3319.54,3337.99,3319.54,3319.54,16810],["2006-11-14",3319.54,3337.99,3319.54,3319.54,78050],["2006-11-15",3319.54,3319.54,3273.44,3273.44,24120],["2006-11-16",3273.44,3273.44,3227.34,3236.56,21360],["2006-11-17",3236.56,3236.56,3199.67,3199.67,37880],["2006-11-20",3199.67,3227.34,3190.45,3190.45,19470],["2006-11-21",3135.13,3135.13,3089.02,3089.02,33080],["2006-11-22",3042.92,3042.92,2996.81,2996.81,24060],["2006-11-23",3089.02,3144.35,3089.02,3144.35,31240],["2006-11-24",3301.1,3301.1,3301.1,3301.1,29870],["2006-11-27",3457.86,3457.86,3457.86,3457.86,235520],["2006-11-28",3467.08,3596.17,3467.08,3596.17,144710],["2006-11-29",3596.17,3596.17,3503.96,3531.63,80610],["2006-11-30",3531.63,3550.07,3531.63,3550.07,41150],["2006-12-01",3550.07,3550.07,3457.86,3457.86,35470],["2006-12-04",3503.96,3550.07,3503.96,3503.96,20550],["2006-12-05",3503.96,3503.96,3365.65,3503.96,32610],["2006-12-06",3503.96,3503.96,3467.08,3467.08,22970],["2006-12-07",3365.65,3365.65,3347.21,3365.65,39240],["2006-12-08",3365.65,3365.65,3365.65,3365.65,2390],["2006-12-11",3365.65,3531.63,3365.65,3531.63,96010],["2006-12-12",3531.63,3688.38,3531.63,3531.63,66080],["2006-12-13",3531.63,3531.63,3503.96,3503.96,44200],["2006-12-14",3457.86,3457.86,3393.31,3393.31,54590],["2006-12-15",3411.75,3448.64,3411.75,3411.75,61500],["2006-12-18",3411.75,3411.75,3411.75,3411.75,62960],["2006-12-19",3550.07,3550.07,3550.07,3550.07,86240],["2006-12-20",3550.07,3550.07,3550.07,3550.07,24790],["2006-12-21",3550.07,3550.07,3503.96,3503.96,138000],["2006-12-22",3503.96,3503.96,3411.75,3411.75,27940],["2006-12-25",3411.75,3467.08,3328.77,3467.08,7270],["2006-12-26",3503.96,3513.19,3503.96,3503.96,39950],["2006-12-27",3503.96,3503.96,3494.74,3503.96,32910],["2006-12-28",3503.96,3503.96,3430.2,3430.2,28450],["2006-12-29",3411.75,3411.75,3365.65,3411.75,27700],["2007-01-02",3411.75,3457.86,3411.75,3457.86,11650],["2007-01-03",3448.64,3448.64,3411.75,3448.64,7600],["2007-01-04",3448.64,3503.96,3411.75,3457.86,30330],["2007-01-05",3457.86,3457.86,3457.86,3457.86,58600],["2007-01-08",3503.96,3623.84,3503.96,3623.84,145240],["2007-01-09",3799.03,3799.03,3799.03,3799.03,70060],["2007-01-10",3983.45,3983.45,3983.45,3983.45,57890],["2007-01-11",4177.09,4177.09,4177.09,4177.09,79250],["2007-01-12",4241.64,4379.96,4241.64,4333.85,155930],["2007-01-15",4333.85,4333.85,4121.77,4121.77,48410],["2007-01-16",4011.12,4011.12,3965.01,4011.12,52070],["2007-01-17",4011.12,4149.43,4011.12,4011.12,62440],["2007-01-18",4011.12,4204.76,4011.12,4204.76,43060],["2007-01-19",4149.43,4149.43,4149.43,4149.43,59020],["2007-01-22",4241.64,4352.29,4241.64,4287.75,142320],["2007-01-23",4499.83,4499.83,4499.83,4499.83,112130],["2007-01-24",4702.69,4702.69,4702.69,4702.69,29700],["2007-01-25",4702.69,4933.21,4518.27,4518.27,195670],["2007-01-26",4518.27,4610.48,4518.27,4610.48,62770],["2007-01-29",4841.0,4841.0,4841.0,4841.0,63670],["2007-01-30",5071.53,5071.53,5071.53,5071.53,94410],["2007-01-31",5071.53,5255.95,5071.53,5163.74,67100],["2007-02-01",5163.74,5163.74,5071.53,5071.53,34310],["2007-02-02",4887.11,4887.11,4887.11,4887.11,11710],["2007-02-05",4887.11,4979.32,4702.69,4702.69,35430],["2007-02-06",4887.11,4887.11,4887.11,4887.11,39490],["2007-02-07",4979.32,5025.42,4979.32,4979.32,77140],["2007-02-08",5025.42,5071.53,5025.42,5025.42,25900],["2007-02-09",4794.9,4794.9,4794.9,4794.9,15150],["2007-02-12",4794.9,4933.21,4794.9,4933.21,41980],["2007-02-13",5163.74,5163.74,5163.74,5163.74,65040],["2007-02-14",5394.26,5394.26,5394.26,5394.26,65150],["2007-02-15",5624.78,5624.78,5624.78,5624.78,28020],["2007-02-26",5855.31,5901.41,5855.31,5901.41,2950],["2007-02-27",6178.04,6178.04,6178.04,6178.04,17610],["2007-02-28",6178.04,6454.67,6178.04,6178.04,75140],["2007-03-01",6178.04,6178.04,6178.04,6178.04,54490],["2007-03-02",6178.04,6178.04,6178.04,6178.04,53370],["2007-03-05",6362.46,6454.67,6362.46,6362.46,85830],["2007-03-06",6639.09,6639.09,6639.09,6639.09,68510],["2007-03-07",6961.82,6961.82,6961.82,6961.82,49320],["2007-03-08",7284.56,7284.56,7284.56,7284.56,83480],["2007-03-09",7607.29,7607.29,7607.29,7607.29,31100],["2007-03-12",7930.02,7976.13,7930.02,7930.02,79520],["2007-03-13",7561.19,7561.19,7561.19,7561.19,50680],["2007-03-14",7284.56,7284.56,7192.35,7192.35,23360],["2007-03-15",6869.61,6869.61,6869.61,6869.61,5420],["2007-03-16",6869.61,6869.61,6546.88,6869.61,56880],["2007-03-19",7146.24,7192.35,7146.24,7192.35,76270],["2007-03-20",7192.35,7376.77,6869.61,6869.61,86870],["2007-03-21",6869.61,6869.61,6685.19,6685.19,52950],["2007-03-22",6546.88,6546.88,6362.46,6362.46,57410],["2007-03-23",6362.46,6454.67,6224.15,6408.57,51380],["2007-03-26",6408.57,6454.67,6178.04,6178.04,37410],["2007-03-27",5901.41,5901.41,5901.41,5901.41,17800],["2007-03-28",5901.41,6178.04,5624.78,6178.04,106600],["2007-03-29",6454.67,6454.67,6454.67,6454.67,31700],["2007-03-30",6454.67,6685.19,6454.67,6454.67,44710],["2007-04-02",6131.94,6131.94,6131.94,6131.94,22550],["2007-04-03",5855.31,5901.41,5855.31,5855.31,34430],["2007-04-04",5855.31,5993.62,5855.31,5993.62,22790],["2007-04-05",5993.62,6085.83,5993.62,5993.62,22130],["2007-04-06",5763.1,5763.1,5763.1,5763.1,27640],["2007-04-09",5763.1,5763.1,5763.1,5763.1,20230],["2007-04-10",5763.1,5763.1,5763.1,5763.1,21030],["2007-04-11",5624.78,5670.89,5624.78,5624.78,14720],["2007-04-12",5394.26,5532.57,5394.26,5394.26,34140],["2007-04-13",5209.84,5209.84,5163.74,5209.84,45270],["2007-04-16",4979.32,5071.53,4979.32,4979.32,35380],["2007-04-17",5025.42,5209.84,5025.42,5209.84,11700],["2007-04-18",5440.37,5440.37,5440.37,5440.37,2480],["2007-04-19",5670.89,5670.89,5670.89,5670.89,13270],["2007-04-20",5532.57,5670.89,5532.57,5532.57,56080],["2007-04-23",5440.37,5440.37,5440.37,5440.37,28050],["2007-04-24",5255.95,5302.05,5255.95,5255.95,25880],["2007-04-25",5255.95,5486.47,5255.95,5486.47,15250],["2007-05-02",5532.57,5624.78,5532.57,5578.68,35570],["2007-05-03",5820.73,5820.73,5763.1,5820.73,16580],["2007-05-04",5763.1,5763.1,5647.84,5763.1,10450],["2007-05-07",5647.84,5763.1,5647.84,5647.84,9270],["2007-05-08",5647.84,5763.1,5647.84,5763.1,22090],["2007-05-09",5716.99,5763.1,5716.99,5716.99,24460],["2007-05-10",5647.84,5716.99,5647.84,5647.84,11530],["2007-05-11",5647.84,5647.84,5555.63,5647.84,23280],["2007-05-14",5647.84,5647.84,5590.21,5647.84,36930],["2007-05-15",5647.84,5763.1,5647.84,5647.84,27640],["2007-05-16",5647.84,5647.84,5647.84,5647.84,7450],["2007-05-17",5647.84,5647.84,5590.21,5647.84,28500],["2007-05-18",5647.84,5647.84,5647.84,5647.84,32610],["2007-05-21",5763.1,5820.73,5763.1,5820.73,28930],["2007-05-22",6108.88,6108.88,6108.88,6108.88,34190],["2007-05-23",6339.41,6397.04,6339.41,6339.41,51170],["2007-05-24",6051.25,6339.41,6051.25,6051.25,19320],["2007-05-25",5993.62,5993.62,5820.73,5993.62,24140],["2007-05-28",6051.25,6224.15,6051.25,6108.88,37110],["2007-05-29",5993.62,6108.88,5993.62,5993.62,27460],["2007-05-30",5993.62,5993.62,5878.36,5993.62,10730],["2007-05-31",5935.99,5993.62,5935.99,5935.99,12000],["2007-06-01",5935.99,5993.62,5878.36,5878.36,19840],["2007-06-04",5820.73,5820.73,5763.1,5820.73,29230],["2007-06-05",5763.1,5763.1,5647.84,5647.84,21370],["2007-06-06",5647.84,5647.84,5532.57,5647.84,28550],["2007-06-07",5647.84,5763.1,5647.84,5763.1,40030],["2007-06-08",5763.1,5878.36,5763.1,5820.73,30650],["2007-06-11",5878.36,5993.62,5878.36,5878.36,24920],["2007-06-12",5878.36,5878.36,5820.73,5820.73,14100],["2007-06-13",5820.73,5878.36,5763.1,5878.36,20400],["2007-06-14",5878.36,5935.99,5878.36,5878.36,27050],["2007-06-15",5935.99,5993.62,5935.99,5993.62,47280],["2007-06-18",6108.88,6166.52,6108.88,6108.88,59530],["2007-06-19",6397.04,6397.04,6397.04,6397.04,133250],["2007-06-20",6397.04,6685.19,6397.04,6397.04,99320],["2007-06-21",6224.15,6224.15,6166.52,6166.52,21610],["2007-06-22",6166.52,6166.52,5993.62,6166.52,23490],["2007-06-25",6166.52,6166.52,6051.25,6051.25,11120],["2007-06-26",5935.99,5935.99,5935.99,5935.99,42020],["2007-06-27",5935.99,5935.99,5878.36,5878.36,30750],["2007-06-28",5878.36,5878.36,5763.1,5763.1,17720],["2007-06-29",5763.1,5878.36,5763.1,5878.36,23040],["2007-07-02",5878.36,5878.36,5763.1,5763.1,23180],["2007-07-03",5647.84,5647.84,5474.94,5474.94,23950],["2007-07-04",5474.94,5740.05,5474.94,5740.05,6480],["2007-07-05",5740.05,5878.36,5647.84,5647.84,15170],["2007-07-06",5647.84,5751.57,5647.84,5751.57,13760],["2007-07-09",5820.73,5878.36,5820.73,5878.36,21960],["2007-07-10",5935.99,5993.62,5935.99,5935.99,21740],["2007-07-11",5993.62,6051.25,5993.62,6051.25,26860],["2007-07-12",6051.25,6051.25,5993.62,5993.62,21160],["2007-07-13",5993.62,5993.62,5993.62,5993.62,31430],["2007-07-16",5935.99,5935.99,5878.36,5935.99,23340],["2007-07-17",5935.99,5993.62,5935.99,5993.62,25780],["2007-07-18",5935.99,5935.99,5878.36,5935.99,16620],["2007-07-19",5935.99,5993.62,5878.36,5993.62,14090],["2007-07-20",5993.62,6224.15,5993.62,6224.15,71340],["2007-07-23",6454.67,6512.3,6454.67,6454.67,153550],["2007-07-24",6339.41,6339.41,6339.41,6339.41,61760],["2007-07-25",6339.41,6454.67,6281.78,6339.41,60120],["2007-07-26",6339.41,6339.41,6051.25,6051.25,39300],["2007-07-27",6051.25,6051.25,5993.62,6051.25,33250],["2007-07-30",5993.62,5993.62,5935.99,5935.99,16700],["2007-07-31",5935.99,5993.62,5935.99,5993.62,26850],["2007-08-01",5993.62,6166.52,5993.62,6108.88,30170],["2007-08-02",6051.25,6051.25,5935.99,5935.99,24750],["2007-08-03",5935.99,5935.99,5820.73,5820.73,25370],["2007-08-06",5820.73,5878.36,5763.1,5878.36,22950],["2007-08-07",5763.1,5935.99,5763.1,5935.99,12480],["2007-08-08",5935.99,5935.99,5878.36,5878.36,12980],["2007-08-09",5878.36,5935.99,5820.73,5935.99,31640],["2007-08-10",5935.99,5935.99,5878.36,5878.36,26620],["2007-08-13",5763.1,5878.36,5716.99,5878.36,16890],["2007-08-14",5878.36,5878.36,5820.73,5878.36,14400],["2007-08-15",5820.73,5993.62,5820.73,5878.36,9560],["2007-08-16",5820.73,5878.36,5763.1,5763.1,19260],["2007-08-17",5763.1,5820.73,5751.57,5820.73,6080],["2007-08-20",5763.1,5763.1,5705.47,5763.1,12270],["2007-08-21",5763.1,5763.1,5751.57,5751.57,10070],["2007-08-22",5740.05,5751.57,5740.05,5740.05,5630],["2007-08-23",5647.84,5705.47,5647.84,5647.84,13070],["2007-08-24",5705.47,5763.1,5659.36,5763.1,20450],["2007-08-27",5763.1,5763.1,5728.52,5740.05,21030],["2007-08-28",5763.1,5820.73,5740.05,5763.1,31790],["2007-08-29",5763.1,5763.1,5624.78,5751.57,13370],["2007-08-30",5751.57,5763.1,5705.47,5751.57,10630],["2007-08-31",5763.1,5763.1,5705.47,5763.1,12070],["2007-09-04",5878.36,5935.99,5820.73,5820.73,23650],["2007-09-05",5878.36,5878.36,5820.73,5878.36,18960],["2007-09-06",5878.36,5935.99,5820.73,5878.36,33030],["2007-09-07",5935.99,5993.62,5878.36,5993.62,24550],["2007-09-10",5993.62,5993.62,5935.99,5993.62,26960],["2007-09-11",6108.88,6281.78,6051.25,6281.78,87700],["2007-09-12",6281.78,6281.78,6051.25,6051.25,28990],["2007-09-13",6108.88,6224.15,6108.88,6224.15,45060],["2007-09-14",6224.15,6224.15,6108.88,6108.88,31320],["2007-09-17",6051.25,6166.52,6051.25,6166.52,24360],["2007-09-18",6166.52,6166.52,6108.88,6108.88,12940],["2007-09-19",6166.52,6166.52,6108.88,6108.88,35660],["2007-09-20",6397.04,6397.04,6224.15,6397.04,122460],["2007-09-21",6627.56,6627.56,6454.67,6569.93,169770],["2007-09-24",6627.56,6627.56,6512.3,6569.93,58950],["2007-09-25",6858.09,6858.09,6800.46,6858.09,124270],["2007-09-26",7146.24,7146.24,6569.93,6858.09,115980],["2007-09-27",6685.19,6800.46,6627.56,6685.19,63150],["2007-09-28",6742.83,6800.46,6685.19,6800.46,127230],["2007-10-01",6915.72,6915.72,6800.46,6800.46,109090],["2007-10-02",6915.72,6915.72,6800.46,6800.46,148480],["2007-10-03",6742.83,6858.09,6685.19,6800.46,137830],["2007-10-04",7124.29,7124.29,7124.29,7124.29,100480],["2007-10-05",7448.12,7448.12,7383.35,7448.12,160640],["2007-10-08",7383.35,7383.35,7124.29,7124.29,85010],["2007-10-09",7124.29,7253.82,7059.52,7189.05,50610],["2007-10-10",7253.82,7383.35,7253.82,7383.35,64170],["2007-10-11",7448.12,7512.89,7383.35,7383.35,64760],["2007-10-12",7318.59,7383.35,7318.59,7383.35,71000],["2007-10-15",7448.12,7512.89,7383.35,7448.12,72350],["2007-10-16",7512.89,7642.42,7448.12,7577.65,98790],["2007-10-17",7771.95,7901.48,7707.18,7771.95,121580],["2007-10-18",7771.95,7836.72,7577.65,7577.65,82840],["2007-10-19",7512.89,7577.65,7448.12,7577.65,45280],["2007-10-22",7512.89,7512.89,7448.12,7512.89,56810],["2007-10-23",7448.12,7512.89,7383.35,7383.35,44210],["2007-10-24",7253.82,7512.89,7253.82,7512.89,52480],["2007-10-25",7836.72,7836.72,7836.72,7836.72,86750],["2007-10-26",8225.31,8225.31,8225.31,8225.31,61870],["2007-10-29",8613.91,8613.91,8613.91,8613.91,75320],["2007-10-30",9002.51,9002.51,8613.91,9002.51,628290],["2007-10-31",9067.28,9067.28,8678.68,8808.21,190270],["2007-11-01",9196.81,9196.81,9002.51,9196.81,120780],["2007-11-02",9650.17,9650.17,9650.17,9650.17,202890],["2007-11-05",9261.57,9455.87,9196.81,9196.81,228130],["2007-11-06",8937.74,9067.28,8743.44,8743.44,160480],["2007-11-07",8808.21,8937.74,8419.61,8419.61,101820],["2007-11-08",8419.61,8419.61,8031.02,8031.02,129030],["2007-11-09",8160.55,8160.55,8031.02,8160.55,99840],["2007-11-12",8031.02,8095.78,7836.72,7836.72,78730],["2007-11-13",7901.48,7901.48,7448.12,7448.12,50550],["2007-11-14",7707.18,7771.95,7642.42,7771.95,198960],["2007-11-15",7771.95,7771.95,7512.89,7577.65,110830],["2007-11-16",7512.89,7577.65,7448.12,7512.89,61530],["2007-11-19",7642.42,7707.18,7577.65,7642.42,52820],["2007-11-20",7642.42,7642.42,7512.89,7512.89,45340],["2007-11-21",7512.89,7512.89,7253.82,7383.35,57580],["2007-11-22",7383.35,7577.65,7253.82,7383.35,38500],["2007-11-23",7448.12,7448.12,7383.35,7383.35,53670],["2007-11-26",7448.12,7707.18,7448.12,7707.18,65070],["2007-11-27",8031.02,8031.02,7836.72,7836.72,96300],["2007-11-28",7966.25,8031.02,7901.48,8031.02,81760],["2007-11-29",8031.02,8160.55,7966.25,8160.55,72010],["2007-11-30",8031.02,8095.78,7966.25,8031.02,41960],["2007-12-03",8160.55,8160.55,8095.78,8160.55,44520],["2007-12-04",8290.08,8290.08,8160.55,8160.55,52650],["2007-12-05",8031.02,8160.55,7966.25,8031.02,27320],["2007-12-06",7901.48,8031.02,7771.95,7836.72,43190],["2007-12-07",7836.72,7901.48,7836.72,7901.48,26330],["2007-12-10",7707.18,7771.95,7642.42,7707.18,29700],["2007-12-11",7512.89,7642.42,7512.89,7577.65,35370],["2007-12-12",7512.89,7771.95,7512.89,7707.18,30780],["2007-12-13",7771.95,7771.95,7577.65,7577.65,37660],["2007-12-14",7577.65,7707.18,7577.65,7577.65,24410],["2007-12-17",7512.89,7577.65,7512.89,7512.89,24830],["2007-12-18",7448.12,7512.89,7448.12,7512.89,30660],["2007-12-19",7512.89,7836.72,7512.89,7771.95,61740],["2007-12-20",7577.65,7901.48,7577.65,7577.65,47810],["2007-12-21",7512.89,7642.42,7512.89,7642.42,44040],["2007-12-24",7642.42,7771.95,7642.42,7771.95,49890],["2007-12-25",7642.42,7771.95,7642.42,7642.42,23970],["2007-12-26",7383.35,7642.42,7383.35,7642.42,79700],["2007-12-27",7512.89,7707.18,7512.89,7642.42,57850],["2007-12-28",7577.65,7771.95,7577.65,7771.95,22250],["2008-01-02",7642.42,7707.18,7642.42,7707.18,22050],["2008-01-03",7512.89,7642.42,7512.89,7577.65,43280],["2008-01-04",7577.65,7642.42,7577.65,7642.42,41610],["2008-01-07",7383.35,7577.65,7383.35,7383.35,36420],["2008-01-08",7448.12,7577.65,7448.12,7448.12,35290],["2008-01-09",7383.35,7512.89,7383.35,7383.35,37530],["2008-01-10",7253.82,7383.35,7253.82,7318.59,63860],["2008-01-11",7448.12,7577.65,7448.12,7448.12,56500],["2008-01-14",7124.29,7448.12,7124.29,7253.82,56100],["2008-01-15",6981.8,6981.8,6910.56,6981.8,47410],["2008-01-16",7266.77,7266.77,7124.29,7266.77,73420],["2008-01-17",7551.75,7551.75,7266.77,7266.77,129050],["2008-01-18",7266.77,7551.75,7195.53,7551.75,37470],["2008-01-21",7551.75,7551.75,7409.26,7409.26,15790],["2008-01-22",7266.77,7266.77,7124.29,7195.53,49360],["2008-01-23",7124.29,7266.77,6839.32,6910.56,26040],["2008-01-24",7195.53,7195.53,6867.81,6867.81,58120],["2008-01-25",6867.81,6981.8,6867.81,6981.8,24480],["2008-01-28",7124.29,7124.29,6981.8,7053.05,17230],["2008-01-29",7053.05,7338.02,7024.55,7338.02,57890],["2008-01-30",7694.23,7694.23,7694.23,7694.23,20550],["2008-01-31",7694.23,8050.45,7409.26,8050.45,182660],["2008-02-01",8406.66,8406.66,8264.17,8406.66,262890],["2008-02-12",8762.87,8762.87,8549.15,8762.87,239270],["2008-02-13",8762.87,8762.87,8406.66,8406.66,133030],["2008-02-14",8477.9,8762.87,8477.9,8691.63,186070],["2008-02-15",8406.66,8406.66,8264.17,8335.42,79760],["2008-02-18",7979.2,8121.69,7979.2,7979.2,82980],["2008-02-19",7979.2,8264.17,7907.96,8050.45,69320],["2008-02-20",7907.96,8264.17,7907.96,7907.96,66430],["2008-02-21",7551.75,7551.75,7551.75,7551.75,83680],["2008-02-22",7195.53,7195.53,7195.53,7195.53,398460],["2008-02-25",7551.75,7551.75,7551.75,7551.75,46650],["2008-02-26",7836.72,7836.72,7409.26,7694.23,141460],["2008-02-27",7694.23,8050.45,7622.99,7694.23,103660],["2008-02-28",7694.23,7694.23,7480.5,7480.5,65360],["2008-02-29",7480.5,7480.5,7338.02,7338.02,99540],["2008-03-03",7053.05,7124.29,6981.8,7124.29,91760],["2008-03-04",6768.07,6839.32,6768.07,6768.07,106560],["2008-03-05",6440.36,6440.36,6440.36,6440.36,89110],["2008-03-06",6753.82,6753.82,6753.82,6753.82,12010],["2008-03-07",7081.54,7081.54,7081.54,7081.54,17710],["2008-03-10",7409.26,7409.26,7266.77,7409.26,161850],["2008-03-11",7095.79,7195.53,7038.8,7067.29,128440],["2008-03-12",7124.29,7409.26,7124.29,7409.26,122570],["2008-03-13",7409.26,7622.99,7338.02,7622.99,78350],["2008-03-14",7480.5,7694.23,7480.5,7551.75,61940],["2008-03-17",7195.53,7409.26,7195.53,7195.53,95500],["2008-03-18",6839.32,6910.56,6839.32,6839.32,123250],["2008-03-19",6839.32,7124.29,6839.32,6839.32,88450],["2008-03-20",7053.05,7095.79,6839.32,6839.32,56040],["2008-03-21",6953.31,6967.55,6668.33,6696.83,53670],["2008-03-24",6369.11,6369.11,6369.11,6369.11,56850],["2008-03-25",6055.64,6055.64,6055.64,6055.64,16330],["2008-03-26",6055.64,6354.86,6055.64,6098.39,82030],["2008-03-27",6155.38,6155.38,6155.38,6155.38,7410],["2008-03-28",6212.38,6212.38,6212.38,6212.38,9210],["2008-03-31",6269.37,6269.37,6269.37,6269.37,1180],["2008-04-01",6326.37,6326.37,6326.37,6326.37,2400],["2008-04-02",6383.36,6383.36,6383.36,6383.36,1310],["2008-04-03",6383.36,6440.36,6383.36,6440.36,2010],["2008-04-04",6497.35,6497.35,6497.35,6497.35,220],["2008-04-07",6625.59,6625.59,6625.59,6625.59,10050],["2008-04-08",6753.82,6753.82,6497.35,6625.59,155140],["2008-04-09",6554.34,6554.34,6497.35,6497.35,51530],["2008-04-10",6369.11,6369.11,6369.11,6369.11,2980],["2008-04-11",6255.12,6255.12,6255.12,6255.12,5410],["2008-04-16",6139.82,6139.82,6139.82,6139.82,3910],["2008-04-17",6024.52,6255.12,6024.52,6255.12,74620],["2008-04-18",6139.82,6139.82,6139.82,6139.82,34810],["2008-04-21",6024.52,6024.52,6024.52,6024.52,10410],["2008-04-22",5909.22,5909.22,5909.22,5909.22,12530],["2008-04-23",5793.92,5793.92,5793.92,5793.92,3450],["2008-04-24",5678.62,5678.62,5678.62,5678.62,35570],["2008-04-25",5577.73,5577.73,5577.73,5577.73,14640],["2008-04-28",5678.62,5678.62,5678.62,5678.62,34670],["2008-04-29",5779.5,5779.5,5693.03,5779.5,79090],["2008-05-05",5894.81,5894.81,5664.2,5664.2,31340],["2008-05-06",5563.31,5592.14,5563.31,5563.31,62950],["2008-05-07",5462.42,5520.08,5462.42,5520.08,87810],["2008-05-08",5419.19,5448.01,5419.19,5419.19,67450],["2008-05-09",5318.3,5318.3,5318.3,5318.3,1500],["2008-05-12",5217.41,5217.41,5217.41,5217.41,340],["2008-05-13",5116.52,5116.52,5116.52,5116.52,1440],["2008-05-14",5044.46,5044.46,5044.46,5044.46,520],["2008-05-15",4943.57,4943.57,4943.57,4943.57,10970],["2008-05-16",4857.09,5001.22,4857.09,4857.09,52320],["2008-05-19",4770.61,4770.61,4770.61,4770.61,11260],["2008-05-20",4684.14,4684.14,4684.14,4684.14,10010],["2008-05-21",4597.66,4597.66,4597.66,4597.66,8050],["2008-05-22",4511.18,4511.18,4511.18,4511.18,1100],["2008-05-23",4424.71,4424.71,4424.71,4424.71,10],["2008-05-26",4338.23,4338.23,4338.23,4338.23,10],["2008-05-30",4338.23,4338.23,4251.76,4251.76,4010],["2008-06-02",4179.69,4179.69,4179.69,4179.69,2050],["2008-06-03",4107.63,4107.63,4107.63,4107.63,6160],["2008-06-04",4035.56,4035.56,4035.56,4035.56,3160],["2008-06-05",3963.5,3963.5,3963.5,3963.5,2110],["2008-06-06",3891.44,3891.44,3891.44,3891.44,4160],["2008-06-09",3819.37,3819.37,3819.37,3819.37,1010],["2008-06-10",3747.31,3747.31,3747.31,3747.31,2010],["2008-06-11",3747.31,3819.37,3675.25,3819.37,46650],["2008-06-12",3747.31,3819.37,3747.31,3747.31,48220],["2008-06-13",3747.31,3819.37,3747.31,3819.37,22120],["2008-06-16",3891.44,3891.44,3891.44,3891.44,8040],["2008-06-17",3963.5,3963.5,3963.5,3963.5,5280],["2008-06-18",4035.56,4035.56,3891.44,3891.44,88580],["2008-06-19",3833.79,3833.79,3776.14,3776.14,6100],["2008-06-20",3675.25,3675.25,3675.25,3675.25,7610],["2008-06-23",3776.14,3776.14,3617.6,3776.14,38270],["2008-06-24",3877.02,3877.02,3790.55,3877.02,29480],["2008-06-25",3992.33,3992.33,3992.33,3992.33,7920],["2008-06-26",4107.63,4107.63,3877.02,4006.74,38790],["2008-06-27",3891.44,4122.04,3891.44,4107.63,37850],["2008-06-30",4136.45,4222.93,4035.56,4222.93,34930],["2008-07-01",4208.52,4338.23,4208.52,4338.23,18190],["2008-07-02",4467.95,4467.95,4222.93,4467.95,69020],["2008-07-03",4597.66,4597.66,4568.84,4597.66,19150],["2008-07-04",4727.38,4727.38,4727.38,4727.38,37010],["2008-07-07",4857.09,4857.09,4597.66,4597.66,61000],["2008-07-08",4467.95,4482.36,4467.95,4482.36,54500],["2008-07-09",4482.36,4583.25,4395.88,4540.01,80910],["2008-07-10",4669.72,4669.72,4612.07,4669.72,63590],["2008-07-11",4799.44,4799.44,4799.44,4799.44,12680],["2008-07-14",4929.15,4929.15,4929.15,4929.15,8160],["2008-07-15",5073.28,5073.28,5073.28,5073.28,14720],["2008-07-16",5073.28,5217.41,4929.15,5217.41,165520],["2008-07-17",5361.54,5361.54,5361.54,5361.54,26650],["2008-07-18",5361.54,5476.84,5203.0,5217.41,56220],["2008-07-21",5073.28,5073.28,5073.28,5073.28,10],["2008-07-22",4929.15,4929.15,4929.15,4929.15,10],["2008-07-23",4785.03,4785.03,4785.03,4785.03,10],["2008-07-24",4655.31,4655.31,4655.31,4655.31,17780],["2008-07-25",4525.6,4525.6,4525.6,4525.6,40250],["2008-07-28",4410.3,4655.31,4395.88,4655.31,152810],["2008-07-29",4785.03,4785.03,4785.03,4785.03,16290],["2008-07-30",4914.74,4914.74,4655.31,4914.74,100240],["2008-07-31",5015.63,5058.87,4842.68,5058.87,129170],["2008-08-01",5203.0,5203.0,5116.52,5203.0,133030],["2008-08-04",5275.06,5275.06,5058.87,5058.87,62250],["2008-08-05",4914.74,4914.74,4914.74,4914.74,3950],["2008-08-06",5047.57,5047.57,5047.57,5047.57,69250],["2008-08-07",5195.16,5195.16,4959.02,4959.02,103810],["2008-08-08",5018.05,5106.61,4959.02,5091.85,60680],["2008-08-11",5239.44,5239.44,5239.44,5239.44,30740],["2008-08-12",5387.03,5387.03,5091.85,5195.16,82220],["2008-08-13",5342.75,5342.75,5195.16,5342.75,210420],["2008-08-14",5490.34,5490.34,5490.34,5490.34,84270],["2008-08-15",5652.69,5652.69,5652.69,5652.69,38600],["2008-08-18",5933.11,5933.11,5829.8,5933.11,115810],["2008-08-19",6036.42,6036.42,5667.45,5785.52,137790],["2008-08-20",5505.1,5756.0,5505.1,5505.1,84490],["2008-08-21",5682.21,5770.76,5608.41,5770.76,65150],["2008-08-22",5829.8,5844.56,5534.62,5534.62,69800],["2008-08-25",5800.28,5800.28,5696.97,5800.28,164760],["2008-08-26",6080.7,6080.7,5992.15,6051.18,144510],["2008-08-27",6124.98,6316.84,5903.59,5903.59,135260],["2008-08-28",5608.41,5608.41,5608.41,5608.41,32650],["2008-08-29",5327.99,5342.75,5327.99,5342.75,71530],["2008-09-03",5608.41,5608.41,5608.41,5608.41,39170],["2008-09-04",5888.83,5888.83,5608.41,5815.04,124840],["2008-09-05",5564.14,5815.04,5564.14,5800.28,57180],["2008-09-08",5534.62,5534.62,5519.86,5534.62,56930],["2008-09-09",5460.82,5608.41,5387.03,5387.03,60680],["2008-09-10",5209.92,5313.23,5121.37,5121.37,78810],["2008-09-11",4870.46,5018.05,4870.46,4870.46,60880],["2008-09-12",4634.32,4722.87,4634.32,4634.32,82470],["2008-09-15",4855.7,4855.7,4722.87,4855.7,90270],["2008-09-16",4870.46,4870.46,4619.56,4619.56,101170],["2008-09-17",4840.95,4840.95,4796.67,4840.95,76240],["2008-09-18",4604.8,4796.67,4604.8,4604.8,82860],["2008-09-19",4826.19,4826.19,4826.19,4826.19,12800],["2008-09-22",5062.33,5062.33,5062.33,5062.33,23830],["2008-09-23",4826.19,5165.64,4826.19,5047.57,92670],["2008-09-24",4885.22,5047.57,4870.46,4870.46,42130],["2008-09-25",4870.46,5032.81,4870.46,4959.02,23410],["2008-09-26",5091.85,5091.85,4796.67,4914.74,33480],["2008-09-29",4752.39,4914.74,4737.63,4737.63,71680],["2008-09-30",4501.49,4501.49,4501.49,4501.49,8150],["2008-10-01",4501.49,4649.08,4427.69,4575.28,49220],["2008-10-02",4575.28,4649.08,4501.49,4575.28,42650],["2008-10-03",4427.69,4722.87,4427.69,4708.12,17300],["2008-10-06",4531.01,4575.28,4486.73,4486.73,33830],["2008-10-07",4265.35,4265.35,4265.35,4265.35,22010],["2008-10-08",4058.72,4088.24,4058.72,4058.72,59730],["2008-10-09",3866.85,4103.0,3866.85,3881.61,37640],["2008-10-10",3689.75,3689.75,3689.75,3689.75,15200],["2008-10-13",3542.16,3689.75,3512.64,3512.64,50880],["2008-10-14",3674.99,3674.99,3674.99,3674.99,34860],["2008-10-15",3807.82,3822.58,3542.16,3822.58,61140],["2008-10-16",3645.47,3734.02,3645.47,3734.02,15600],["2008-10-17",3911.13,3911.13,3911.13,3911.13,47590],["2008-10-20",4105.94,4105.94,3971.07,3971.07,110320],["2008-10-21",4046.0,4046.0,3956.09,3971.07,37780],["2008-10-22",3971.07,3971.07,3791.25,3791.25,13960],["2008-10-23",3656.38,3686.35,3611.43,3611.43,41010],["2008-10-24",3491.55,3506.53,3431.6,3431.6,52590],["2008-10-27",3266.77,3266.77,3266.77,3266.77,33610],["2008-10-28",3116.92,3416.62,3116.92,3251.78,50000],["2008-10-29",3401.63,3401.63,3251.78,3266.77,48570],["2008-10-30",3266.77,3266.77,3116.92,3221.81,21690],["2008-10-31",3296.74,3296.74,3101.93,3296.74,16950],["2008-11-03",3131.9,3311.72,3131.9,3221.81,22790],["2008-11-04",3116.92,3371.66,3101.93,3371.66,57850],["2008-11-05",3536.5,3536.5,3536.5,3536.5,34850],["2008-11-06",3491.55,3596.44,3371.66,3371.66,31350],["2008-11-07",3206.83,3371.66,3206.83,3296.74,28800],["2008-11-10",3461.57,3461.57,3386.65,3446.59,45510],["2008-11-11",3296.74,3296.74,3281.75,3281.75,26900],["2008-11-12",3146.89,3251.78,3146.89,3251.78,28230],["2008-11-13",3296.74,3401.63,3251.78,3266.77,15140],["2008-11-14",3386.65,3386.65,3296.74,3341.69,14140],["2008-11-17",3191.84,3431.6,3176.86,3326.71,12040],["2008-11-18",3191.84,3296.74,3161.87,3296.74,10780],["2008-11-19",3296.74,3296.74,3266.77,3281.75,18400],["2008-11-20",3131.9,3146.89,3131.9,3131.9,35800],["2008-11-21",2997.03,3191.84,2982.05,2997.03,20260],["2008-11-24",2997.03,3116.92,2997.03,3071.96,13500],["2008-11-25",3027.0,3146.89,3027.0,3146.89,8310],["2008-11-26",3146.89,3146.89,2997.03,2997.03,18310],["2008-11-27",3101.93,3101.93,2862.17,2862.17,12850],["2008-11-28",2997.03,2997.03,2967.06,2997.03,20470],["2008-12-01",2922.11,3131.9,2922.11,3071.96,6530],["2008-12-02",2937.09,2997.03,2937.09,2997.03,4070],["2008-12-03",2997.03,2997.03,2952.08,2952.08,11700],["2008-12-04",3012.02,3056.98,2952.08,3041.99,4910],["2008-12-05",2937.09,2937.09,2892.14,2892.14,17410],["2008-12-08",2772.26,2862.17,2757.27,2862.17,7400],["2008-12-09",2802.23,2922.11,2772.26,2847.18,18550],["2008-12-10",2772.26,2787.24,2757.27,2787.24,9540],["2008-12-11",2712.32,2877.15,2697.33,2877.15,8930],["2008-12-12",2997.03,3012.02,2997.03,3012.02,54870],["2008-12-15",3161.87,3161.87,3146.89,3161.87,33780],["2008-12-16",3146.89,3146.89,3012.02,3012.02,12240],["2008-12-17",3012.02,3012.02,2922.11,2922.11,1840],["2008-12-18",2952.08,3041.99,2952.08,3041.99,13210],["2008-12-19",2997.03,3116.92,2997.03,3041.99,34240],["2008-12-22",3041.99,3116.92,3041.99,3056.98,15620],["2008-12-23",3056.98,3056.98,3012.02,3041.99,15060],["2008-12-24",2997.03,3161.87,2997.03,3101.93,13850],["2008-12-25",3101.93,3101.93,3071.96,3086.95,10990],["2008-12-26",3086.95,3116.92,2967.06,3071.96,12500],["2008-12-29",3146.89,3146.89,3086.95,3116.92,4120],["2008-12-30",3116.92,3206.83,3101.93,3161.87,9580],["2008-12-31",3206.83,3221.81,3116.92,3116.92,16190],["2009-01-02",3146.89,3146.89,3056.98,3146.89,1810],["2009-01-05",3116.92,3221.81,3101.93,3221.81,12690],["2009-01-06",3281.75,3326.71,3221.81,3326.71,41460],["2009-01-07",3446.59,3446.59,3356.68,3401.63,18160],["2009-01-08",3281.75,3401.63,3281.75,3401.63,19000],["2009-01-09",3371.66,3386.65,3296.74,3341.69,11810],["2009-01-12",3296.74,3326.71,3266.77,3296.74,10580],["2009-01-13",3266.77,3266.77,3236.8,3236.8,1500],["2009-01-14",3161.87,3281.75,3101.93,3281.75,22510],["2009-01-15",3176.86,3176.86,3146.89,3146.89,9520],["2009-01-16",3146.89,3146.89,3027.0,3071.96,33580],["2009-01-19",3012.02,3027.0,2937.09,2952.08,43030],["2009-01-20",2937.09,2997.03,2922.11,2997.03,25210],["2009-01-21",2997.03,2997.03,2952.08,2952.08,25100],["2009-01-22",3086.95,3086.95,3086.95,3086.95,23040],["2009-01-23",3101.93,3146.89,3027.0,3146.89,9630],["2009-02-02",3056.98,3071.96,2997.03,2997.03,36310],["2009-02-03",2997.03,2997.03,2862.17,2862.17,19030],["2009-02-04",2862.17,2997.03,2727.3,2742.29,87650],["2009-02-05",2742.29,2757.27,2667.36,2742.29,34560],["2009-02-06",2772.26,2802.23,2757.27,2772.26,19720],["2009-02-09",2772.26,2892.14,2772.26,2847.18,8140],["2009-02-10",2802.23,2847.18,2802.23,2817.21,10280],["2009-02-11",2742.29,2787.24,2727.3,2727.3,12090],["2009-02-12",2727.3,2742.29,2667.36,2727.3,20220],["2009-02-13",2772.26,2772.26,2592.43,2637.39,21960],["2009-02-16",2652.38,2652.38,2547.48,2622.41,28790],["2009-02-17",2547.48,2547.48,2502.52,2502.52,38880],["2009-02-18",2442.58,2547.48,2382.64,2502.52,36570],["2009-02-19",2487.54,2547.48,2397.63,2547.48,33140],["2009-02-20",2547.48,2547.48,2472.55,2532.49,14830],["2009-02-23",2532.49,2532.49,2412.61,2502.52,38140],["2009-02-24",2502.52,2502.52,2427.6,2472.55,12570],["2009-02-25",2547.48,2592.43,2547.48,2592.43,33310],["2009-02-26",2547.48,2547.48,2472.55,2502.52,68590],["2009-02-27",2563.94,2579.29,2548.58,2579.29,11460],["2009-03-02",2533.23,2594.64,2533.23,2594.64,15070],["2009-03-03",2533.23,2563.94,2533.23,2548.58,12360],["2009-03-04",2548.58,2579.29,2548.58,2548.58,14650],["2009-03-05",2548.58,2609.99,2548.58,2579.29,8030],["2009-03-06",2609.99,2609.99,2579.29,2594.64,3300],["2009-03-09",2579.29,2594.64,2579.29,2594.64,18150],["2009-03-10",2594.64,2625.35,2579.29,2609.99,11410],["2009-03-11",2671.41,2671.41,2609.99,2609.99,52840],["2009-03-12",2548.58,2609.99,2548.58,2563.94,15040],["2009-03-13",2563.94,2579.29,2563.94,2563.94,10650],["2009-03-16",2563.94,2579.29,2548.58,2579.29,18340],["2009-03-17",2656.05,2671.41,2609.99,2671.41,44430],["2009-03-18",2794.23,2794.23,2763.52,2778.88,49900],["2009-03-19",2778.88,2778.88,2640.7,2640.7,33480],["2009-03-20",2594.64,2640.7,2594.64,2609.99,10950],["2009-03-23",2594.64,2594.64,2502.52,2548.58,29820],["2009-03-24",2594.64,2640.7,2548.58,2640.7,16970],["2009-03-25",2563.94,2686.76,2563.94,2625.35,20990],["2009-03-26",2640.7,2640.7,2594.64,2625.35,28730],["2009-03-27",2671.41,2671.41,2625.35,2625.35,46380],["2009-03-30",2625.35,2640.7,2609.99,2625.35,17670],["2009-03-31",2640.7,2748.17,2640.7,2748.17,65100],["2009-04-01",2870.99,2870.99,2870.99,2870.99,15060],["2009-04-02",3009.17,3009.17,2993.82,3009.17,182910],["2009-04-03",3147.35,3147.35,3147.35,3147.35,55070],["2009-04-07",3147.35,3162.7,3024.52,3116.64,98410],["2009-04-08",3009.17,3070.58,2963.11,2963.11,55420],["2009-04-09",2947.76,3009.17,2840.29,2840.29,126070],["2009-04-10",2978.46,2978.46,2947.76,2978.46,112220],["2009-04-13",3116.64,3116.64,3116.64,3116.64,89990],["2009-04-14",3147.35,3178.05,3024.52,3116.64,135900],["2009-04-15",3009.17,3101.29,2978.46,2993.82,65420],["2009-04-16",3085.93,3131.99,3070.58,3131.99,158390],["2009-04-17",3285.52,3285.52,2978.46,3285.52,217240],["2009-04-20",3285.52,3285.52,3131.99,3131.99,157070],["2009-04-21",2978.46,3147.35,2978.46,3147.35,73110],["2009-04-22",3285.52,3300.88,3178.05,3270.17,42840],["2009-04-23",3116.64,3270.17,3116.64,3116.64,78920],["2009-04-24",2963.11,2993.82,2963.11,2963.11,132110],["2009-04-27",2886.35,2963.11,2824.93,2840.29,118460],["2009-04-28",2886.35,2932.41,2840.29,2901.7,31350],["2009-04-29",2917.05,3024.52,2855.64,3024.52,62620],["2009-05-04",3162.7,3162.7,3162.7,3162.7,33380],["2009-05-05",3316.23,3316.23,3300.88,3316.23,117080],["2009-05-06",3208.76,3316.23,3178.05,3254.82,156100],["2009-05-07",3254.82,3316.23,3085.93,3316.23,144660],["2009-05-08",3316.23,3377.64,3270.17,3316.23,67610],["2009-05-11",3362.29,3377.64,3316.23,3362.29,84100],["2009-05-12",3515.82,3515.82,3362.29,3515.82,150170],["2009-05-13",3684.7,3868.93,3684.7,3868.93,183950],["2009-05-14",3868.93,3868.93,3761.46,3868.93,228850],["2009-05-15",4053.17,4053.17,4053.17,4053.17,41140],["2009-05-18",4252.76,4252.76,4252.76,4252.76,8030],["2009-05-19",4452.34,4452.34,4452.34,4452.34,4170],["2009-05-20",4667.28,4667.28,4605.87,4667.28,255550],["2009-05-21",4897.58,4897.58,4759.4,4897.58,291950],["2009-05-22",4836.17,4851.52,4667.28,4667.28,247310],["2009-05-25",4897.58,4897.58,4820.81,4897.58,144080],["2009-05-26",4697.99,4897.58,4667.28,4728.7,106500],["2009-05-27",4605.87,4728.7,4498.4,4544.46,167920],["2009-05-28",4452.34,4759.4,4452.34,4759.4,179410],["2009-05-29",4989.69,4989.69,4989.69,4989.69,29720],["2009-06-01",5235.34,5235.34,5235.34,5235.34,15770],["2009-06-02",5496.34,5496.34,5496.34,5496.34,28210],["2009-06-03",5757.34,5757.34,5757.34,5757.34,33240],["2009-06-04",6033.69,6033.69,6033.69,6033.69,64360],["2009-06-05",6325.4,6325.4,6325.4,6325.4,170640],["2009-06-08",6632.46,6632.46,6632.46,6632.46,59790],["2009-06-09",6878.1,6878.1,6601.75,6816.69,336490],["2009-06-10",6478.93,6524.99,6478.93,6478.93,180440],["2009-06-11",6802.35,6802.35,6802.35,6802.35,164630],["2009-06-12",7136.21,7136.21,6489.36,6885.82,281210],["2009-06-15",6551.96,6551.96,6551.96,6551.96,60930],["2009-06-16",6238.97,6238.97,6238.97,6238.97,2720],["2009-06-17",5946.84,5946.84,5946.84,5946.84,20530],["2009-06-18",5946.84,6051.17,5738.18,5738.18,197470],["2009-06-19",5800.78,5800.78,5466.92,5487.79,132130],["2009-06-22",5216.53,5320.86,5216.53,5216.53,94060],["2009-06-23",4966.13,5007.87,4966.13,4966.13,121600],["2009-06-24",5195.66,5195.66,5007.87,5195.66,44860],["2009-06-25",5446.05,5446.05,5216.53,5446.05,144270],["2009-06-26",5633.85,5696.45,5550.39,5571.25,121820],["2009-06-29",5571.25,5633.85,5529.52,5592.12,30600],["2009-06-30",5446.05,5446.05,5320.86,5320.86,60260],["2009-07-01",5070.46,5091.33,5070.46,5070.46,94060],["2009-07-02",5320.86,5320.86,5112.2,5320.86,63490],["2009-07-03",5112.2,5487.79,5112.2,5466.92,29530],["2009-07-06",5633.85,5738.18,5633.85,5738.18,81210],["2009-07-07",5842.51,6009.44,5738.18,5800.78,93810],["2009-07-08",5633.85,5800.78,5592.12,5779.91,49560],["2009-07-09",5675.58,5717.31,5529.52,5571.25,46520],["2009-07-10",5675.58,5675.58,5425.19,5571.25,40310],["2009-07-13",5341.72,5383.46,5341.72,5383.46,66590],["2009-07-14",5383.46,5383.46,5174.8,5320.86,42670],["2009-07-15",5529.52,5529.52,5425.19,5425.19,34640],["2009-07-16",5612.98,5612.98,5404.32,5466.92,18440],["2009-07-17",5404.32,5446.05,5195.66,5195.66,38730],["2009-07-20",5133.06,5216.53,5091.33,5133.06,53070],["2009-07-21",5383.46,5383.46,5216.53,5279.13,45270],["2009-07-22",5320.86,5320.86,5258.26,5279.13,37430],["2009-07-23",5112.2,5425.19,5112.2,5425.19,19000],["2009-07-24",5696.45,5696.45,5696.45,5696.45,97970],["2009-07-27",5967.71,5967.71,5696.45,5842.51,102160],["2009-07-28",5633.85,5842.51,5592.12,5633.85,117450],["2009-07-29",5529.52,5633.85,5466.92,5466.92,33070],["2009-07-30",5383.46,5529.52,5341.72,5529.52,39440],["2009-07-31",5633.85,5633.85,5446.05,5529.52,33100],["2009-08-03",5362.59,5529.52,5362.59,5529.52,44180],["2009-08-04",5675.58,5675.58,5592.12,5675.58,42930],["2009-08-05",5550.39,5696.45,5529.52,5696.45,72270],["2009-08-06",5800.78,5967.71,5800.78,5967.71,515970],["2009-08-07",5967.71,6259.83,5967.71,6259.83,471730],["2009-08-10",6572.82,6572.82,6572.82,6572.82,43610],["2009-08-11",6885.82,6885.82,6885.82,6885.82,84920],["2009-08-12",7219.67,7219.67,7115.34,7219.67,736680],["2009-08-13",7449.2,7449.2,6885.82,7136.21,497430],["2009-08-14",6885.82,7094.48,6823.22,6823.22,149880],["2009-08-17",6677.15,6844.08,6677.15,6677.15,168080],["2009-08-18",6677.15,7011.01,6677.15,7011.01,263320],["2009-08-19",7344.87,7344.87,7324.0,7344.87,217680],["2009-08-20",7511.8,7699.59,7407.47,7699.59,438520],["2009-08-21",7699.59,8054.32,7324.0,7324.0,355520],["2009-08-24",7157.08,7407.47,7157.08,7303.14,225500],["2009-08-25",7157.08,7511.8,7157.08,7282.27,177370],["2009-08-26",7470.07,7490.93,7282.27,7428.33,251080],["2009-08-27",7470.07,7783.06,7428.33,7762.19,456510],["2009-08-28",7929.12,7929.12,7720.46,7824.79,267490],["2009-08-31",7824.79,7887.39,7741.33,7866.52,233740],["2009-09-01",7553.53,7741.33,7532.67,7741.33,223760],["2009-09-03",7449.2,7720.46,7449.2,7449.2,171520],["2009-09-04",7699.59,7741.33,7511.8,7574.4,408590],["2009-09-07",7678.73,7783.06,7449.2,7720.46,347890],["2009-09-08",7866.52,7929.12,7824.79,7866.52,230990],["2009-09-09",7887.39,7887.39,7741.33,7762.19,146320],["2009-09-10",7762.19,7803.92,7637.0,7762.19,161780],["2009-09-11",8137.78,8137.78,8096.05,8137.78,548230],["2009-09-14",8534.24,8534.24,8409.04,8534.24,835720],["2009-09-15",8534.24,8534.24,8116.92,8221.25,252890],["2009-09-16",7929.12,7929.12,7824.79,7887.39,220170],["2009-09-17",7929.12,8033.45,7741.33,7887.39,167930],["2009-09-18",7824.79,8012.59,7824.79,7908.26,210400],["2009-09-21",7908.26,8137.78,7908.26,8012.59,323860],["2009-09-22",7929.12,8409.04,7929.12,8409.04,532760],["2009-09-23",8555.1,8575.97,8096.05,8137.78,273290],["2009-09-24",8033.45,8137.78,7929.12,8033.45,176020],["2009-09-25",7970.85,8116.92,7949.99,8054.32,180860],["2009-09-28",8054.32,8075.18,7949.99,8012.59,206410],["2009-09-29",8346.44,8409.04,8033.45,8409.04,628150],["2009-09-30",8659.44,8680.3,8137.78,8158.65,260660],["2009-10-01",8075.18,8179.51,7929.12,7929.12,119980],["2009-10-02",7532.67,7657.86,7532.67,7574.4,315280],["2009-10-05",7887.39,7929.12,7595.26,7845.66,156570],["2009-10-06",7929.12,8033.45,7720.46,7803.92,76730],["2009-10-07",8179.51,8179.51,8137.78,8179.51,283270],["2009-10-08",8179.51,8179.51,7929.12,8096.05,127780],["2009-10-09",8242.11,8346.44,8179.51,8283.85,302280],["2009-10-12",8680.3,8680.3,8471.64,8680.3,430570],["2009-10-13",8868.1,8972.43,8492.51,8659.44,417820],["2009-10-14",8555.1,9076.76,8534.24,9076.76,345250],["2009-10-15",9389.75,9389.75,8888.96,8909.83,331200],["2009-10-16",8659.44,8868.1,8471.64,8555.1,443650],["2009-10-19",8367.31,8555.1,8346.44,8346.44,235700],["2009-10-20",8555.1,8659.44,8367.31,8429.91,139320],["2009-10-21",8555.1,8659.44,8429.91,8534.24,188070],["2009-10-22",8951.56,8951.56,8471.64,8596.84,368600],["2009-10-23",8763.77,8763.77,8179.51,8555.1,283160],["2009-10-26",8346.44,8513.37,8242.11,8242.11,149040],["2009-10-27",7929.12,8242.11,7845.66,7866.52,163910],["2009-10-28",7929.12,8054.32,7866.52,7866.52,145180],["2009-10-29",7553.53,7720.46,7490.93,7574.4,167750],["2009-10-30",7887.39,7887.39,7657.86,7783.06,98500],["2009-11-02",7407.47,7449.2,7407.47,7407.47,63100],["2009-11-03",7177.94,7365.74,7052.74,7094.48,150630],["2009-11-04",6906.68,7365.74,6885.82,7365.74,90110],["2009-11-05",7365.74,7616.13,7094.48,7386.6,116080],["2009-11-06",7553.53,7574.4,7198.81,7261.41,108250],["2009-11-09",6927.55,7094.48,6906.68,6906.68,63630],["2009-11-10",6885.82,6885.82,6572.82,6572.82,92480],["2009-11-11",6781.49,6781.49,6468.49,6677.15,91650],["2009-11-12",6844.08,7011.01,6718.89,7011.01,91510],["2009-11-13",6823.22,7094.48,6823.22,7052.74,34170],["2009-11-16",7052.74,7094.48,7011.01,7011.01,36140],["2009-11-17",7115.34,7157.08,6990.15,7031.88,49510],["2009-11-18",7073.61,7073.61,6885.82,7052.74,65270],["2009-11-19",7094.48,7219.67,7052.74,7219.67,91840],["2009-11-20",6885.82,7219.67,6864.95,6990.15,67500],["2009-11-23",6906.68,7011.01,6781.49,6823.22,50940],["2009-11-24",6823.22,6948.41,6760.62,6760.62,66440],["2009-11-25",6635.42,6635.42,6426.76,6426.76,106700],["2009-11-26",6113.77,6134.64,6113.77,6113.77,96440],["2009-11-27",5821.64,6405.9,5821.64,6092.9,102310],["2009-11-30",6092.9,6259.83,6092.9,6155.5,36580],["2009-12-01",6343.3,6364.16,6176.37,6364.16,63300],["2009-12-02",6259.83,6364.16,6051.17,6092.9,43400],["2009-12-03",6051.17,6134.64,5905.11,5905.11,37670],["2009-12-04",6051.17,6072.04,5925.98,5946.84,16220],["2009-12-07",5946.84,6009.44,5842.51,5946.84,27280],["2009-12-08",6030.31,6176.37,5779.91,6176.37,59700],["2009-12-09",5925.98,5946.84,5884.24,5884.24,55320],["2009-12-10",6051.17,6051.17,5612.98,5612.98,40590],["2009-12-11",5717.31,5717.31,5341.72,5341.72,43650],["2009-12-14",5341.72,5592.12,5341.72,5592.12,39400],["2009-12-15",5759.05,5759.05,5320.86,5425.19,31290],["2009-12-16",5174.8,5425.19,5174.8,5195.66,61180],["2009-12-17",5007.87,5174.8,4987.0,5007.87,32810],["2009-12-18",5216.53,5258.26,5216.53,5258.26,38230],["2009-12-21",5508.65,5508.65,5425.19,5508.65,66860],["2009-12-22",5508.65,5675.58,5425.19,5466.92,25700],["2009-12-23",5320.86,5592.12,5320.86,5550.39,41020],["2009-12-24",5571.25,5633.85,5383.46,5550.39,40340],["2009-12-25",5675.58,5821.64,5675.58,5821.64,89290],["2009-12-28",5925.98,6051.17,5612.98,5946.84,38780],["2009-12-29",5738.18,6030.31,5738.18,5946.84,36230],["2009-12-30",6030.31,6155.5,6009.44,6155.5,54770],["2009-12-31",6447.63,6447.63,6364.16,6364.16,112840],["2010-01-04",6510.23,6677.15,6510.23,6677.15,67360],["2010-01-05",7011.01,7011.01,6698.02,6969.28,71640],["2010-01-06",6760.62,6948.41,6656.29,6885.82,79540],["2010-01-07",6739.75,7219.67,6739.75,7219.67,141600],["2010-01-08",7428.33,7428.33,6864.95,6864.95,116630],["2010-01-11",6885.82,6885.82,6572.82,6572.82,65370],["2010-01-12",6572.82,6677.15,6364.16,6364.16,71510],["2010-01-13",6364.16,6468.49,6051.17,6364.16,95500],["2010-01-14",6468.49,6572.82,6259.83,6531.09,29840],["2010-01-15",6385.03,6677.15,6364.16,6364.16,16070],["2010-01-18",6280.7,6280.7,6051.17,6051.17,51090],["2010-01-19",6197.23,6343.3,5905.11,6092.9,31320],["2010-01-20",6343.3,6343.3,5946.84,5988.57,10440],["2010-01-21",5925.98,6259.83,5842.51,5842.51,52490],["2010-01-22",5842.51,5946.84,5759.05,5842.51,26390],["2010-01-25",5842.51,6051.17,5842.51,6051.17,9970],["2010-01-26",6051.17,6343.3,6051.17,6343.3,43810],["2010-01-27",6468.49,6468.49,6155.5,6238.97,28400],["2010-01-28",6259.83,6468.49,5946.84,5967.71,52540],["2010-01-29",6051.17,6176.37,5905.11,6009.44,10870],["2010-02-01",5988.57,6155.5,5988.57,6155.5,20300],["2010-02-02",6155.5,6238.97,6072.04,6155.5,11350],["2010-02-03",6238.97,6238.97,6176.37,6238.97,18400],["2010-02-04",6259.83,6322.43,6155.5,6322.43,33250],["2010-02-05",6134.64,6322.43,6134.64,6238.97,29910],["2010-02-08",6197.23,6197.23,6134.64,6134.64,16200],["2010-02-09",5967.71,6155.5,5967.71,6051.17,20970],["2010-02-10",6113.77,6134.64,6051.17,6113.77,11570],["2010-02-11",6259.83,6280.7,6176.37,6259.83,6590],["2010-02-12",6259.83,6364.16,6259.83,6259.83,11800],["2010-02-22",6426.76,6426.76,6259.83,6259.83,15500],["2010-02-23",6259.83,6259.83,6155.5,6259.83,9930],["2010-02-24",6155.5,6468.49,6155.5,6218.1,11770],["2010-02-25",6259.83,6280.7,6218.1,6238.97,19290],["2010-02-26",6303.29,6346.17,6281.85,6346.17,13320],["2010-03-01",6367.61,6431.92,6346.17,6410.48,23240],["2010-03-02",6431.92,6710.64,6431.92,6689.2,238340],["2010-03-03",6732.08,6860.72,6732.08,6796.4,57920],["2010-03-04",6860.72,6946.48,6796.4,6796.4,35680],["2010-03-05",6796.4,6796.4,6732.08,6774.96,59780],["2010-03-08",6860.72,7010.8,6774.96,6860.72,170420],["2010-03-09",7182.32,7203.76,7160.88,7203.76,562860],["2010-03-10",7182.32,7396.71,7182.32,7310.95,239370],["2010-03-11",7332.39,7568.23,7332.39,7396.71,200630],["2010-03-12",7396.71,7396.71,7203.76,7289.51,149390],["2010-03-15",7289.51,7396.71,7246.63,7289.51,251880],["2010-03-16",7075.12,7310.95,6925.04,6967.92,123290],["2010-03-17",7118.0,7118.0,6817.84,6817.84,100620],["2010-03-18",7053.68,7075.12,6753.52,7075.12,53560],["2010-03-19",7096.56,7096.56,6967.92,6967.92,57670],["2010-03-22",6860.72,6989.36,6774.96,6817.84,28860],["2010-03-23",6925.04,6925.04,6753.52,6796.4,37530],["2010-03-24",6817.84,6989.36,6817.84,6989.36,65570],["2010-03-25",6839.28,6967.92,6646.32,6667.76,208570],["2010-03-26",6796.4,6796.4,6646.32,6667.76,44430],["2010-03-29",6667.76,6667.76,6582.0,6624.88,69470],["2010-03-30",6646.32,6732.08,6624.88,6624.88,40920],["2010-03-31",6624.88,6646.32,6517.68,6624.88,40990],["2010-04-01",6517.68,6646.32,6431.92,6624.88,97040],["2010-04-02",6710.64,6710.64,6474.8,6624.88,116840],["2010-04-05",6946.48,6946.48,6946.48,6946.48,312270],["2010-04-06",7289.51,7289.51,7075.12,7160.88,458590],["2010-04-07",6925.04,7182.32,6925.04,7075.12,95650],["2010-04-08",7075.12,7203.76,7010.8,7010.8,74380],["2010-04-09",7010.8,7075.12,6946.48,6946.48,170570],["2010-04-12",6774.96,6774.96,6774.96,6774.96,96620],["2010-04-13",6860.72,6860.72,6796.4,6860.72,137440],["2010-04-14",6860.72,7203.76,6860.72,7182.32,117710],["2010-04-15",7160.88,7182.32,7096.56,7139.44,176430],["2010-04-16",7182.32,7182.32,7096.56,7139.44,161410],["2010-04-19",7032.24,7139.44,6989.36,7053.68,83410],["2010-04-20",7075.12,7289.51,6967.92,7182.32,163440],["2010-04-21",7289.51,7525.35,7268.07,7525.35,553330],["2010-04-22",7804.07,7804.07,7503.91,7525.35,258970],["2010-04-26",7525.35,7632.55,7396.71,7546.79,179260],["2010-04-27",7503.91,7546.79,7396.71,7461.03,176610],["2010-04-28",7332.39,7675.43,7246.63,7611.11,210180],["2010-04-29",7696.87,7868.39,7696.87,7761.19,378690],["2010-05-04",7761.19,7825.51,7611.11,7782.63,320600],["2010-05-05",7653.99,7932.71,7632.55,7761.19,276410],["2010-05-06",7825.51,8147.1,7825.51,8147.1,637820],["2010-05-07",7932.71,8018.47,7739.75,7911.27,176170],["2010-05-10",7761.19,7825.51,7546.79,7568.23,123440],["2010-05-11",7568.23,7718.31,7439.59,7439.59,107580],["2010-05-12",7096.56,7310.95,7075.12,7075.12,424350],["2010-05-13",7375.27,7375.27,7075.12,7075.12,101910],["2010-05-14",7246.63,7246.63,7032.24,7160.88,94910],["2010-05-17",7182.32,7182.32,6967.92,6989.36,134210],["2010-05-18",6967.92,6967.92,6774.96,6860.72,192400],["2010-05-19",6646.32,6817.84,6582.0,6582.0,129760],["2010-05-20",6496.24,6732.08,6303.29,6732.08,73350],["2010-05-21",6410.48,6646.32,6410.48,6410.48,252010],["2010-05-24",6603.44,6603.44,6324.73,6324.73,77530],["2010-05-25",6174.65,6431.92,6174.65,6238.97,73060],["2010-05-26",6410.48,6453.36,6324.73,6453.36,60000],["2010-05-27",6453.36,6646.32,6346.17,6453.36,51920],["2010-05-28",6710.64,6774.96,6582.0,6774.96,178980],["2010-05-31",6582.0,6774.96,6582.0,6582.0,13630],["2010-06-01",6474.8,6646.32,6474.8,6582.0,38760],["2010-06-02",6474.8,6560.56,6431.92,6560.56,73140],["2010-06-03",6560.56,6646.32,6560.56,6560.56,34670],["2010-06-04",6560.56,6582.0,6517.68,6539.12,75580],["2010-06-07",6367.61,6431.92,6260.41,6260.41,89950],["2010-06-08",6217.53,6324.73,6217.53,6260.41,88170],["2010-06-09",6431.92,6431.92,6281.85,6281.85,56760],["2010-06-10",6281.85,6389.04,6217.53,6324.73,44000],["2010-06-11",6324.73,6431.92,6324.73,6346.17,38380],["2010-06-14",6410.48,6410.48,6346.17,6346.17,20650],["2010-06-15",6431.92,6453.36,6367.61,6453.36,74390],["2010-06-16",6539.12,6582.0,6474.8,6496.24,37910],["2010-06-17",6539.12,6539.12,6431.92,6453.36,17280],["2010-06-18",6539.12,6539.12,6431.92,6517.68,26530],["2010-06-21",6517.68,6517.68,6431.92,6431.92,61200],["2010-06-22",6582.0,6646.32,6474.8,6517.68,112040],["2010-06-23",6539.12,6539.12,6474.8,6474.8,22800],["2010-06-24",6539.12,6560.56,6474.8,6496.24,28460],["2010-06-25",6496.24,6496.24,6431.92,6474.8,64100],["2010-06-28",6453.36,6539.12,6410.48,6431.92,29150],["2010-06-29",6517.68,6517.68,6410.48,6410.48,26270],["2010-06-30",6238.97,6324.73,6217.53,6324.73,45830],["2010-07-01",6238.97,6367.61,6238.97,6238.97,41030],["2010-07-02",6217.53,6367.61,6217.53,6238.97,21490],["2010-07-05",6238.97,6324.73,6217.53,6260.41,48600],["2010-07-06",6281.85,6281.85,6196.09,6217.53,44400],["2010-07-07",6217.53,6281.85,6217.53,6217.53,49470],["2010-07-08",6217.53,6346.17,6217.53,6238.97,19080],["2010-07-09",6324.73,6324.73,6260.41,6260.41,17530],["2010-07-12",6260.41,6303.29,6217.53,6303.29,49940],["2010-07-13",6303.29,6431.92,6303.29,6410.48,24500],["2010-07-14",6431.92,6431.92,6346.17,6346.17,19080],["2010-07-15",6260.41,6539.12,6260.41,6346.17,41670],["2010-07-16",6453.36,6474.8,6346.17,6474.8,40180],["2010-07-19",6474.8,6474.8,6389.04,6389.04,37850],["2010-07-20",6389.04,6431.92,6324.73,6410.48,28990],["2010-07-21",6560.56,6710.64,6539.12,6710.64,200700],["2010-07-22",6817.84,6817.84,6539.12,6539.12,90640],["2010-07-23",6539.12,6603.44,6496.24,6496.24,50400],["2010-07-26",6496.24,6624.88,6474.8,6496.24,26900],["2010-07-27",6624.88,6624.88,6431.92,6431.92,35330],["2010-07-28",6582.0,6582.0,6281.85,6281.85,23050],["2010-07-29",6281.85,6431.92,6281.85,6367.61,27080],["2010-07-30",6367.61,6539.12,6367.61,6410.48,33720],["2010-08-02",6367.61,6431.92,6367.61,6431.92,20260],["2010-08-03",6496.24,6496.24,6324.73,6367.61,52720],["2010-08-04",6367.61,6367.61,6217.53,6303.29,47490],["2010-08-05",6303.29,6410.48,6217.53,6303.29,11620],["2010-08-06",6217.53,6303.29,6196.09,6281.85,20900],["2010-08-09",6217.53,6281.85,6110.33,6174.65,33260],["2010-08-10",6110.33,6174.65,5895.93,6174.65,79340],["2010-08-11",6303.29,6303.29,6003.13,6110.33,10600],["2010-08-12",5895.93,6217.53,5810.17,5810.17,144600],["2010-08-13",5681.53,6003.13,5681.53,5810.17,20070],["2010-08-16",6046.01,6088.89,5895.93,6088.89,48270],["2010-08-17",5938.81,6067.45,5895.93,6003.13,2890],["2010-08-18",6003.13,6003.13,5702.97,5702.97,416940],["2010-08-19",5831.61,5853.05,5681.53,5702.97,20910],["2010-08-20",5810.17,5874.49,5660.09,5874.49,22670],["2010-08-23",5702.97,5788.73,5702.97,5702.97,12530],["2010-08-24",5467.14,5574.33,5424.26,5467.14,168980],["2010-08-25",5467.14,5467.14,5209.86,5209.86,157280],["2010-08-26",5209.86,5252.74,4995.46,5059.78,213100],["2010-08-27",5249.41,5272.53,5203.16,5226.28,65140],["2010-08-30",5318.78,5480.66,5318.78,5480.66,121560],["2010-08-31",5480.66,5735.03,5480.66,5665.66,170280],["2010-09-01",5804.41,5827.54,5619.41,5827.54,83950],["2010-09-06",6012.54,6105.04,5966.29,6012.54,207230],["2010-09-07",5920.04,6035.66,5781.28,5920.04,49650],["2010-09-08",5781.28,5804.41,5665.66,5758.16,171640],["2010-09-09",6012.54,6012.54,5781.28,5966.29,83230],["2010-09-10",5850.66,5943.16,5758.16,5758.16,91560],["2010-09-13",5480.66,5758.16,5480.66,5735.03,62320],["2010-09-14",5873.79,5873.79,5665.66,5758.16,51190],["2010-09-15",5619.41,5758.16,5596.28,5665.66,50900],["2010-09-16",5619.41,5688.78,5596.28,5688.78,25780],["2010-09-17",5735.03,5873.79,5711.91,5850.66,42530],["2010-09-20",5896.91,5896.91,5735.03,5850.66,71050],["2010-09-21",5781.28,5850.66,5758.16,5781.28,25080],["2010-09-22",5781.28,5827.54,5758.16,5781.28,49260],["2010-09-23",5688.78,5781.28,5642.53,5758.16,115500],["2010-09-24",5758.16,5781.28,5735.03,5758.16,20110],["2010-09-27",5642.53,5781.28,5642.53,5735.03,14650],["2010-09-28",5781.28,5781.28,5665.66,5711.91,23330],["2010-09-29",5642.53,5711.91,5642.53,5688.78,37300],["2010-09-30",5526.91,5665.66,5526.91,5665.66,16800],["2010-10-01",5596.28,5665.66,5596.28,5665.66,6460],["2010-10-04",5596.28,5665.66,5550.03,5550.03,117250],["2010-10-05",5480.66,5550.03,5411.28,5550.03,63960],["2010-10-06",5550.03,5665.66,5550.03,5665.66,148300],["2010-10-07",5596.28,5665.66,5596.28,5596.28,204800],["2010-10-08",5573.16,5619.41,5573.16,5596.28,35270],["2010-10-11",5619.41,5619.41,5526.91,5596.28,73410],["2010-10-12",5457.53,5526.91,5434.41,5480.66,268720],["2010-10-13",5434.41,5550.03,5434.41,5503.78,25810],["2010-10-14",5365.03,5550.03,5365.03,5503.78,12140],["2010-10-15",5457.53,5550.03,5457.53,5526.91,20670],["2010-10-18",5434.41,5526.91,5434.41,5434.41,10660],["2010-10-19",5411.28,5434.41,5388.16,5411.28,27620],["2010-10-20",5411.28,5411.28,5272.53,5318.78,45060],["2010-10-21",5365.03,5365.03,5318.78,5318.78,3680],["2010-10-22",5133.78,5341.91,5133.78,5295.66,18080],["2010-10-25",5550.03,5550.03,5087.53,5457.53,73000],["2010-10-26",5573.16,5573.16,5480.66,5480.66,1320],["2010-10-27",5341.91,5365.03,5272.53,5365.03,52420],["2010-10-28",5457.53,5526.91,5457.53,5526.91,46100],["2010-10-29",5434.41,5526.91,5388.16,5411.28,4430],["2010-11-01",5411.28,5411.28,5411.28,5411.28,2230],["2010-11-02",5411.28,5411.28,5318.78,5365.03,4590],["2010-11-03",5365.03,5365.03,5249.41,5318.78,7760],["2010-11-04",5318.78,5341.91,5133.78,5318.78,4680],["2010-11-05",5365.03,5411.28,5318.78,5365.03,7120],["2010-11-08",5203.16,5365.03,5203.16,5318.78,4720],["2010-11-09",5318.78,5318.78,5318.78,5318.78,1800],["2010-11-10",5318.78,5318.78,5203.16,5295.66,9370],["2010-11-11",5295.66,5295.66,5087.53,5087.53,9160],["2010-11-12",5087.53,5110.66,4833.15,5087.53,30970],["2010-11-15",4833.15,5087.53,4833.15,4971.9,27070],["2010-11-16",4948.78,4948.78,4740.65,4856.28,23720],["2010-11-17",5087.53,5087.53,4856.28,4856.28,1630],["2010-11-18",5018.16,5087.53,5018.16,5018.16,11120],["2010-11-19",5018.16,5018.16,5018.16,5018.16,3010],["2010-11-22",4810.03,4971.9,4786.9,4971.9,26950],["2010-11-23",4879.4,4971.9,4879.4,4971.9,2910],["2010-11-24",4786.9,4948.78,4786.9,4856.28,44530],["2010-11-25",4856.28,4971.9,4625.03,4856.28,53030],["2010-11-26",4833.15,4856.28,4625.03,4786.9,94670],["2010-11-29",4694.4,4810.03,4694.4,4810.03,22280],["2010-11-30",4971.9,5041.28,4925.65,5041.28,169070],["2010-12-01",5156.91,5156.91,4971.9,4995.03,59910],["2010-12-02",4856.28,5156.91,4856.28,5156.91,1015973],["2010-12-03",5156.91,5388.16,5156.91,5341.91,76000],["2010-12-06",5550.03,5596.28,5434.41,5573.16,217020],["2010-12-07",5550.03,5573.16,5411.28,5550.03,89920],["2010-12-08",5365.03,5526.91,5272.53,5272.53,123860],["2010-12-09",5199.97,5417.65,5199.97,5417.65,343430],["2010-12-10",5514.39,5538.58,5320.9,5490.21,367500],["2010-12-13",5732.06,5732.06,5635.32,5707.88,363040],["2010-12-14",5659.51,5683.69,5441.83,5562.76,94660],["2010-12-15",5635.32,5635.32,5441.83,5441.83,572440],["2010-12-16",5369.28,5417.65,5320.9,5320.9,63660],["2010-12-17",5320.9,5562.76,5272.53,5562.76,10020],["2010-12-20",5562.76,5562.76,5441.83,5441.83,362660],["2010-12-21",5466.02,5466.02,5320.9,5466.02,548560],["2010-12-22",5466.02,5562.76,5466.02,5466.02,22510],["2010-12-23",5393.46,5441.83,5320.9,5441.83,22550],["2010-12-24",5441.83,5441.83,5320.9,5441.83,389270],["2010-12-27",5635.32,5635.32,5320.9,5441.83,9230],["2010-12-28",5441.83,5466.02,5369.28,5441.83,33050],["2010-12-29",5466.02,5466.02,5369.28,5369.28,14600],["2010-12-30",5538.58,5538.58,5248.35,5369.28,46720],["2010-12-31",5320.9,5490.21,5127.42,5369.28,514050],["2011-01-04",5369.28,5417.65,5369.28,5369.28,6480],["2011-01-05",5320.9,5369.28,5320.9,5345.09,16130],["2011-01-06",5320.9,5345.09,5320.9,5345.09,810],["2011-01-07",5199.97,5441.83,5199.97,5345.09,7140],["2011-01-10",5345.09,5345.09,5345.09,5345.09,10800],["2011-01-11",5320.9,5320.9,5224.16,5320.9,87340],["2011-01-12",5127.42,5320.9,5127.42,5320.9,4950],["2011-01-13",5320.9,5320.9,5320.9,5320.9,3780],["2011-01-14",5417.65,5417.65,5320.9,5320.9,8580],["2011-01-17",5345.09,5369.28,5320.9,5369.28,22870],["2011-01-18",5345.09,5417.65,5320.9,5369.28,21430],["2011-01-19",5393.46,5393.46,5320.9,5320.9,3280],["2011-01-20",5393.46,5562.76,5393.46,5441.83,32830],["2011-01-21",5369.28,5441.83,5369.28,5393.46,2530],["2011-01-24",5224.16,5417.65,5224.16,5417.65,16020],["2011-01-25",5224.16,5417.65,5224.16,5320.9,4280],["2011-01-26",5320.9,5320.9,5224.16,5320.9,120],["2011-01-27",5175.79,5417.65,5175.79,5272.53,41290],["2011-01-28",5224.16,5417.65,5224.16,5417.65,3990],["2011-02-08",5441.83,5466.02,5224.16,5224.16,7510],["2011-02-09",5199.97,5417.65,5199.97,5248.35,4480],["2011-02-10",5248.35,5345.09,5248.35,5320.9,4330],["2011-02-11",5272.53,5320.9,5272.53,5320.9,6420],["2011-02-14",5320.9,5369.28,5320.9,5345.09,19090],["2011-02-15",5417.65,5417.65,5296.72,5296.72,230],["2011-02-16",5272.53,5296.72,5272.53,5272.53,6520],["2011-02-17",5224.16,5224.16,5030.67,5224.16,201910],["2011-02-18",5175.79,5175.79,4982.3,4982.3,5600],["2011-02-21",4740.44,4837.19,4740.44,4837.19,72600],["2011-02-22",4982.3,4982.3,4837.19,4837.19,6780],["2011-02-23",4885.56,4909.74,4788.81,4788.81,6400],["2011-02-24",4740.44,4837.19,4595.33,4788.81,7010],["2011-02-25",4740.44,4837.19,4740.44,4837.19,1590],["2011-02-28",4837.19,4933.93,4837.19,4837.19,9850],["2011-03-01",4837.19,4837.19,4837.19,4837.19,14760],["2011-03-02",4667.88,4788.81,4619.51,4740.44,11490],["2011-03-03",4643.7,4764.63,4619.51,4716.26,14010],["2011-03-04",4591.49,4841.02,4591.49,4716.26,14120],["2011-03-07",4541.58,4741.21,4541.58,4741.21,23010],["2011-03-08",4791.12,4791.12,4741.21,4741.21,10510],["2011-03-09",4616.44,4741.21,4616.44,4716.26,10290],["2011-03-10",4841.02,4841.02,4666.35,4841.02,45370],["2011-03-11",4865.98,4915.89,4741.21,4741.21,8070],["2011-03-14",4741.21,4741.21,4666.35,4716.26,252530],["2011-03-15",4816.07,4816.07,4816.07,4816.07,10],["2011-03-16",4691.3,4816.07,4591.49,4741.21,47760],["2011-03-17",4865.98,4865.98,4591.49,4591.49,303310],["2011-03-18",4791.12,4791.12,4591.49,4741.21,8380],["2011-03-21",4716.26,4766.16,4716.26,4766.16,12880],["2011-03-22",4766.16,4766.16,4541.58,4666.35,75770],["2011-03-23",4566.53,4641.39,4541.58,4566.53,12500],["2011-03-24",4616.44,4616.44,4466.72,4566.53,8410],["2011-03-25",4591.49,4591.49,4541.58,4566.53,7160],["2011-03-28",4491.67,4591.49,4491.67,4566.53,21790],["2011-03-29",4441.76,4566.53,4441.76,4566.53,14290],["2011-03-30",4366.9,4541.58,4366.9,4491.67,7560],["2011-03-31",4666.35,4666.35,4491.67,4541.58,775800],["2011-04-01",4491.67,4491.67,4491.67,4491.67,70],["2011-04-04",4541.58,4541.58,4466.72,4491.67,730520],["2011-04-05",4466.72,4491.67,4366.9,4491.67,27990],["2011-04-06",4416.81,4491.67,4391.86,4491.67,13960],["2011-04-07",4391.86,4466.72,4366.9,4366.9,47980],["2011-04-08",4441.76,4466.72,4441.76,4441.76,2930],["2011-04-13",4491.67,4491.67,4317.0,4416.81,1488620],["2011-04-14",4441.76,4441.76,4366.9,4366.9,400],["2011-04-15",4366.9,4441.76,4366.9,4416.81,24510],["2011-04-18",4366.9,4416.81,4317.0,4366.9,26510],["2011-04-19",4366.9,4366.9,4317.0,4317.0,3910],["2011-04-20",4341.95,4341.95,4317.0,4317.0,10130],["2011-04-21",4217.18,4341.95,4217.18,4292.04,7570],["2011-04-22",4292.04,4292.04,4242.13,4292.04,31240],["2011-04-25",4341.95,4341.95,4292.04,4292.04,10400],["2011-04-26",4192.23,4341.95,4192.23,4292.04,7860],["2011-04-27",4317.0,4317.0,4217.18,4292.04,4270],["2011-04-28",4167.27,4292.04,4167.27,4267.09,8220],["2011-04-29",4242.13,4267.09,4242.13,4267.09,12500],["2011-05-04",4391.86,4391.86,4242.13,4292.04,431968],["2011-05-05",4192.23,4292.04,4142.32,4267.09,34680],["2011-05-06",4242.13,4267.09,4217.18,4267.09,12570],["2011-05-09",4192.23,4267.09,4192.23,4267.09,11200],["2011-05-10",4267.09,4267.09,4242.13,4267.09,7770],["2011-05-11",4267.09,4267.09,4217.18,4267.09,1240],["2011-05-12",4242.13,4242.13,4242.13,4242.13,19010],["2011-05-13",4242.13,4242.13,4217.18,4242.13,30400],["2011-05-16",4242.13,4242.13,4217.18,4242.13,11850],["2011-05-17",4242.13,4242.13,4192.23,4217.18,19260],["2011-05-18",4192.23,4192.23,4142.32,4192.23,26440],["2011-05-19",4192.23,4192.23,4142.32,4142.32,25070],["2011-05-20",4142.32,4142.32,4017.55,4092.41,9730],["2011-05-23",4042.5,4042.5,3992.6,4042.5,58800],["2011-05-24",3867.83,3967.64,3842.87,3842.87,28840],["2011-05-25",3668.2,3867.83,3668.2,3668.2,35220],["2011-05-26",3518.48,3842.87,3518.48,3842.87,16520],["2011-05-27",3768.01,3992.6,3768.01,3992.6,3820],["2011-05-30",4092.41,4092.41,3792.97,3792.97,21530],["2011-05-31",3743.06,3942.69,3693.15,3942.69,4530],["2011-06-01",3792.97,3992.6,3792.97,3992.6,1800],["2011-06-02",3992.6,3992.6,3992.6,3992.6,16140],["2011-06-03",3992.6,3992.6,3867.83,3867.83,11700],["2011-06-06",3967.64,3967.64,3892.78,3892.78,2410],["2011-06-07",3743.06,3992.6,3743.06,3892.78,13110],["2011-06-08",3967.64,3967.64,3892.78,3892.78,4950],["2011-06-09",3892.78,3892.78,3892.78,3892.78,354310],["2011-06-10",3892.78,3942.69,3842.87,3917.74,11920],["2011-06-13",3917.74,3942.69,3892.78,3917.74,9830],["2011-06-14",3867.83,4042.5,3842.87,3842.87,9200],["2011-06-15",3992.6,3992.6,3743.06,3743.06,570],["2011-06-16",3817.92,3817.92,3817.92,3817.92,3700],["2011-06-17",3718.11,3817.92,3668.2,3668.2,233890],["2011-06-20",3743.06,3743.06,3618.29,3718.11,468200],["2011-06-21",3743.06,3743.06,3743.06,3743.06,160750],["2011-06-22",3743.06,3743.06,3643.24,3743.06,2310],["2011-06-23",3743.06,3743.06,3743.06,3743.06,4730],["2011-06-24",3618.29,3743.06,3568.38,3743.06,3910],["2011-06-27",3593.34,3743.06,3593.34,3718.11,2000],["2011-06-28",3718.11,3718.11,3718.11,3718.11,3750],["2011-06-29",3643.24,3693.15,3618.29,3693.15,6040],["2011-06-30",3618.29,3743.06,3618.29,3743.06,4610],["2011-07-01",3743.06,3743.06,3618.29,3718.11,4100],["2011-07-04",3693.15,3693.15,3618.29,3693.15,5380],["2011-07-05",3693.15,3693.15,3593.34,3593.34,32500],["2011-07-06",3568.38,3568.38,3493.52,3518.48,11220],["2011-07-07",3668.2,3668.2,3493.52,3493.52,36670],["2011-07-08",3618.29,3618.29,3468.57,3468.57,15300],["2011-07-11",3593.34,3593.34,3468.57,3468.57,4260],["2011-07-12",3468.57,3493.52,3443.62,3493.52,2930],["2011-07-13",3593.34,3618.29,3593.34,3618.29,210],["2011-07-14",3618.29,3718.11,3618.29,3618.29,1940],["2011-07-15",3643.24,3643.24,3493.52,3543.43,17890],["2011-07-18",3443.62,3543.43,3443.62,3543.43,7690],["2011-07-19",3593.34,3593.34,3543.43,3568.38,4220],["2011-07-20",3493.52,3568.38,3468.57,3568.38,27290],["2011-07-21",3693.15,3693.15,3493.52,3493.52,200],["2011-07-22",3668.2,3668.2,3493.52,3543.43,3340],["2011-07-25",3543.43,3568.38,3543.43,3568.38,3530],["2011-07-26",3568.38,3568.38,3543.43,3543.43,2500],["2011-07-27",3618.29,3618.29,3468.57,3468.57,2130],["2011-07-28",3493.52,3543.43,3468.57,3493.52,14070],["2011-07-29",3493.52,3618.29,3493.52,3518.48,5730],["2011-08-01",3468.57,3518.48,3468.57,3518.48,3720],["2011-08-02",3518.48,3668.2,3518.48,3518.48,7120],["2011-08-03",3570.22,3570.22,3544.35,3570.22,14040],["2011-08-04",3570.22,3621.96,3570.22,3596.09,12830],["2011-08-05",3596.09,3596.09,3596.09,3596.09,3040],["2011-08-08",3544.35,3570.22,3544.35,3570.22,3000],["2011-08-09",3492.61,3492.61,3440.86,3440.86,11120],["2011-08-10",3414.99,3544.35,3414.99,3518.48,9880],["2011-08-11",3492.61,3518.48,3492.61,3492.61,6100],["2011-08-12",3492.61,3518.48,3492.61,3518.48,11440],["2011-08-15",3518.48,3518.48,3518.48,3518.48,500],["2011-08-16",3518.48,3518.48,3518.48,3518.48,2000],["2011-08-17",3518.48,3518.48,3518.48,3518.48,11800],["2011-08-18",3647.83,3647.83,3363.25,3492.61,55450],["2011-08-19",3466.73,3492.61,3466.73,3492.61,10560],["2011-08-22",3621.96,3621.96,3621.96,3621.96,3630],["2011-08-23",3673.7,3673.7,3621.96,3621.96,6400],["2011-08-24",3570.22,3621.96,3570.22,3621.96,3600],["2011-08-25",3544.35,3621.96,3544.35,3596.09,10410],["2011-08-26",3621.96,3621.96,3621.96,3621.96,4000],["2011-08-29",3544.35,3621.96,3440.86,3621.96,29530],["2011-08-30",3647.83,3647.83,3570.22,3621.96,42780],["2011-08-31",3570.22,3621.96,3544.35,3621.96,33140],["2011-09-01",3492.61,3621.96,3492.61,3596.09,39250],["2011-09-05",3621.96,3699.57,3544.35,3596.09,21190],["2011-09-06",3544.35,3621.96,3518.48,3596.09,10360],["2011-09-07",3570.22,3647.83,3544.35,3621.96,35510],["2011-09-08",3621.96,3751.32,3621.96,3725.45,41090],["2011-09-09",3621.96,3725.45,3621.96,3725.45,30830],["2011-09-12",3699.57,3803.06,3699.57,3803.06,81010],["2011-09-13",3854.8,3906.54,3828.93,3880.67,28140],["2011-09-14",3803.06,3880.67,3777.19,3880.67,22270],["2011-09-15",3828.93,3854.8,3699.57,3854.8,23470],["2011-09-16",3828.93,3828.93,3725.45,3725.45,23600],["2011-09-19",3621.96,3803.06,3621.96,3777.19,24130],["2011-09-20",3777.19,3777.19,3725.45,3777.19,14800],["2011-09-21",3777.19,3828.93,3673.7,3751.32,16820],["2011-09-22",3699.57,3777.19,3699.57,3777.19,3910],["2011-09-23",3673.7,3751.32,3596.09,3751.32,19170],["2011-09-26",3673.7,3699.57,3621.96,3621.96,23190],["2011-09-27",3699.57,3699.57,3699.57,3699.57,4000],["2011-09-28",3751.32,3777.19,3518.48,3777.19,85620],["2011-09-29",3647.83,3777.19,3647.83,3777.19,3620],["2011-09-30",3621.96,3751.32,3621.96,3751.32,9000],["2011-10-03",3621.96,3751.32,3596.09,3596.09,8390],["2011-10-04",3570.22,3596.09,3518.48,3596.09,20360],["2011-10-05",3621.96,3699.57,3596.09,3621.96,43190],["2011-10-06",3621.96,3647.83,3621.96,3621.96,4960],["2011-10-07",3596.09,3621.96,3570.22,3621.96,245190],["2011-10-10",3621.96,3621.96,3570.22,3621.96,4580],["2011-10-11",3570.22,3596.09,3570.22,3596.09,7920],["2011-10-12",3570.22,3570.22,3492.61,3570.22,7580],["2011-10-13",3570.22,3570.22,3570.22,3570.22,7590],["2011-10-14",3544.35,3570.22,3544.35,3570.22,2760],["2011-10-17",3544.35,3570.22,3544.35,3570.22,5000],["2011-10-18",3544.35,3544.35,3518.48,3544.35,17320],["2011-10-19",3518.48,3544.35,3518.48,3544.35,12850],["2011-10-20",3544.35,3544.35,3492.61,3544.35,4820],["2011-10-21",3518.48,3544.35,3518.48,3544.35,7610],["2011-10-24",3518.48,3544.35,3518.48,3544.35,16500],["2011-10-25",3518.48,3570.22,3518.48,3570.22,4460],["2011-10-26",3492.61,3544.35,3492.61,3544.35,4600],["2011-10-27",3466.73,3544.35,3466.73,3518.48,9460],["2011-10-28",3518.48,3544.35,3518.48,3544.35,16400],["2011-10-31",3544.35,3621.96,3518.48,3596.09,26420],["2011-11-01",3544.35,3544.35,3518.48,3544.35,13700],["2011-11-02",3466.73,3466.73,3389.12,3389.12,86210],["2011-11-03",3466.73,3492.61,3233.89,3233.89,57580],["2011-11-04",3311.51,3363.25,3078.67,3182.15,185930],["2011-11-07",3026.92,3026.92,3026.92,3026.92,31020],["2011-11-08",2975.18,3078.67,2923.44,3078.67,30580],["2011-11-09",3208.02,3208.02,3104.54,3208.02,38430],["2011-11-10",3182.15,3208.02,3104.54,3208.02,37900],["2011-11-11",3156.28,3156.28,3104.54,3130.41,38100],["2011-11-14",3130.41,3130.41,2975.18,2975.18,163480],["2011-11-15",2975.18,2975.18,2949.31,2949.31,28850],["2011-11-16",2980.36,2980.36,2918.27,2949.31,10010],["2011-11-17",2918.27,2918.27,2887.22,2887.22,9510],["2011-11-18",2887.22,2887.22,2763.04,2825.13,22580],["2011-11-21",2794.08,2794.08,2700.95,2731.99,14970],["2011-11-22",2669.9,2794.08,2669.9,2794.08,9850],["2011-11-23",2825.13,2856.17,2731.99,2856.17,7930],["2011-11-24",2887.22,2887.22,2763.04,2763.04,26220],["2011-11-25",2763.04,2794.08,2731.99,2731.99,23900],["2011-11-28",2763.04,2856.17,2763.04,2825.13,5990],["2011-11-29",2794.08,2856.17,2794.08,2794.08,6590],["2011-11-30",2731.99,2731.99,2669.9,2669.9,86990],["2011-12-01",2669.9,2700.95,2669.9,2700.95,12780],["2011-12-02",2700.95,2731.99,2700.95,2700.95,26080],["2011-12-05",2731.99,2825.13,2731.99,2825.13,17510],["2011-12-06",2856.17,2856.17,2763.04,2825.13,17080],["2011-12-07",2825.13,2825.13,2763.04,2794.08,7640],["2011-12-08",2763.04,2825.13,2763.04,2763.04,8000],["2011-12-09",2794.08,2794.08,2731.99,2731.99,3890],["2011-12-12",2731.99,2731.99,2638.86,2700.95,28030],["2011-12-13",2638.86,2669.9,2576.77,2638.86,84170],["2011-12-14",2607.81,2607.81,2545.72,2576.77,26850],["2011-12-15",2483.63,2545.72,2483.63,2514.68,40670],["2011-12-16",2545.72,2607.81,2545.72,2607.81,22550],["2011-12-19",2514.68,2576.77,2483.63,2483.63,51820],["2011-12-20",2483.63,2483.63,2359.45,2483.63,106900],["2011-12-21",2514.68,2514.68,2483.63,2483.63,5700],["2011-12-22",2452.58,2483.63,2421.54,2483.63,326430],["2011-12-23",2483.63,2483.63,2421.54,2452.58,7000],["2011-12-26",2390.49,2452.58,2359.45,2390.49,13950],["2011-12-27",2452.58,2452.58,2328.4,2390.49,11110],["2011-12-28",2390.49,2452.58,2359.45,2421.54,26370],["2011-12-29",2421.54,2421.54,2359.45,2421.54,40010],["2011-12-30",2421.54,2421.54,2359.45,2359.45,20310],["2012-01-03",2390.49,2421.54,2359.45,2390.49,5820],["2012-01-04",2390.49,2390.49,2390.49,2390.49,15000],["2012-01-05",2390.49,2390.49,2359.45,2390.49,7200],["2012-01-06",2359.45,2359.45,2297.36,2359.45,49700],["2012-01-09",2359.45,2359.45,2328.4,2359.45,9600],["2012-01-10",2390.49,2452.58,2390.49,2452.58,10470],["2012-01-11",2452.58,2545.72,2452.58,2545.72,31000],["2012-01-12",2545.72,2576.77,2545.72,2545.72,12070],["2012-01-13",2607.81,2607.81,2545.72,2545.72,23830],["2012-01-16",2545.72,2638.86,2545.72,2638.86,30980],["2012-01-17",2638.86,2638.86,2607.81,2638.86,20090],["2012-01-18",2700.95,2700.95,2669.9,2700.95,17950],["2012-01-19",2638.86,2794.08,2638.86,2794.08,43750],["2012-01-20",2887.22,2887.22,2825.13,2887.22,36570],["2012-01-30",2980.36,2980.36,2949.31,2949.31,31570],["2012-01-31",2949.31,3011.4,2825.13,2918.27,81670],["2012-02-01",2949.31,2949.31,2825.13,2949.31,36170],["2012-02-02",2949.31,3011.4,2949.31,3011.4,39360],["2012-02-03",3011.4,3011.4,2887.22,2980.36,91180],["2012-02-06",2856.17,2980.36,2856.17,2980.36,14370],["2012-02-07",2980.36,2980.36,2887.22,2949.31,23880],["2012-02-08",2949.31,2980.36,2949.31,2980.36,56320],["2012-02-09",3011.4,3011.4,2918.27,3011.4,21440],["2012-02-10",3011.4,3011.4,2949.31,3011.4,55000],["2012-02-13",2918.27,3011.4,2918.27,3011.4,27580],["2012-02-14",2949.31,3042.45,2949.31,3011.4,13100],["2012-02-15",3011.4,3011.4,2949.31,2980.36,11920],["2012-02-16",2949.31,3011.4,2949.31,3011.4,28520],["2012-02-17",2980.36,3011.4,2918.27,2949.31,23790],["2012-02-20",3080.39,3080.39,3047.62,3080.39,42850],["2012-02-21",3178.7,3211.47,3145.93,3178.7,14180],["2012-02-22",3211.47,3211.47,3145.93,3178.7,10880],["2012-02-23",3211.47,3244.24,3178.7,3244.24,20100],["2012-02-24",3244.24,3277.01,3145.93,3244.24,88420],["2012-02-27",3178.7,3277.01,3145.93,3244.24,41630],["2012-02-28",3244.24,3244.24,3113.16,3113.16,32290],["2012-02-29",3113.16,3178.7,3113.16,3178.7,10220],["2012-03-01",3145.93,3211.47,3145.93,3178.7,14100],["2012-03-02",3178.7,3178.7,3145.93,3178.7,51950],["2012-03-05",3178.7,3309.78,3178.7,3309.78,128080],["2012-03-06",3440.86,3440.86,3277.01,3342.55,95650],["2012-03-07",3408.09,3408.09,3211.47,3408.09,20740],["2012-03-08",3309.78,3440.86,3277.01,3375.32,43400],["2012-03-09",3277.01,3375.32,3244.24,3342.55,52080],["2012-03-12",3277.01,3342.55,3178.7,3342.55,52530],["2012-03-13",3342.55,3375.32,3342.55,3342.55,37240],["2012-03-14",3277.01,3342.55,3244.24,3309.78,54790],["2012-03-15",3244.24,3342.55,3244.24,3309.78,97300],["2012-03-16",3342.55,3342.55,3277.01,3342.55,41440],["2012-03-19",3277.01,3342.55,3277.01,3342.55,17130],["2012-03-20",3244.24,3375.32,3244.24,3342.55,30340],["2012-03-21",3309.78,3309.78,3244.24,3309.78,95890],["2012-03-22",3244.24,3309.78,3244.24,3309.78,41470],["2012-03-23",3277.01,3309.78,3244.24,3309.78,116870],["2012-03-26",3244.24,3375.32,3244.24,3309.78,65050],["2012-03-27",3309.78,3342.55,3244.24,3342.55,74790],["2012-03-28",3277.01,3342.55,3277.01,3342.55,29030],["2012-03-29",3309.78,3342.55,3277.01,3277.01,14970],["2012-03-30",3244.24,3309.78,3244.24,3309.78,30730],["2012-04-03",3342.55,3342.55,3277.01,3309.78,42900],["2012-04-04",3309.78,3309.78,3277.01,3309.78,22770],["2012-04-05",3244.24,3309.78,3244.24,3309.78,11610],["2012-04-06",3309.78,3342.55,3277.01,3342.55,21920],["2012-04-09",3277.01,3342.55,3277.01,3309.78,34950],["2012-04-10",3342.55,3342.55,3309.78,3309.78,12480],["2012-04-11",3440.86,3473.63,3440.86,3473.63,75410],["2012-04-12",3637.48,3637.48,3637.48,3637.48,77860],["2012-04-13",3768.56,3768.56,3571.94,3637.48,40430],["2012-04-16",3735.79,3801.33,3670.25,3801.33,50140],["2012-04-17",3801.33,3965.18,3768.56,3965.18,74930],["2012-04-18",3899.64,4161.81,3866.87,4161.81,128760],["2012-04-19",4260.12,4292.89,3997.95,4161.81,27580],["2012-04-20",3997.95,4161.81,3997.95,4161.81,11270],["2012-04-23",4161.81,4161.81,4030.73,4096.27,35150],["2012-04-24",4096.27,4161.81,4063.5,4161.81,65870],["2012-04-25",4129.04,4194.58,4063.5,4161.81,140872],["2012-04-26",4194.58,4227.35,4030.73,4194.58,39040],["2012-04-27",4260.12,4260.12,4194.58,4227.35,5250],["2012-05-02",4260.12,4260.12,4129.04,4194.58,12180],["2012-05-03",4096.27,4161.81,3997.95,4161.81,49830],["2012-05-04",4260.12,4260.12,4096.27,4194.58,57760],["2012-05-07",4391.2,4391.2,4292.89,4358.43,29850],["2012-05-08",4522.28,4522.28,4391.2,4423.97,32190],["2012-05-09",4423.97,4489.51,4391.2,4456.74,17140],["2012-05-10",4325.66,4587.82,4325.66,4555.05,53680],["2012-05-11",4489.51,4555.05,4456.74,4555.05,25600],["2012-05-14",4489.51,4555.05,4358.43,4358.43,27270],["2012-05-15",4194.58,4358.43,4161.81,4161.81,38190],["2012-05-16",4161.81,4161.81,4096.27,4161.81,19080],["2012-05-17",4096.27,4292.89,4063.5,4063.5,21730],["2012-05-18",4063.5,4063.5,3866.87,4030.73,32080],["2012-05-21",4096.27,4227.35,4063.5,4227.35,25090],["2012-05-22",4063.5,4325.66,4063.5,4325.66,8990],["2012-05-23",4260.12,4325.66,4260.12,4325.66,7000],["2012-05-24",4260.12,4292.89,4194.58,4194.58,7000],["2012-05-25",4260.12,4260.12,4227.35,4260.12,9500],["2012-05-28",4325.66,4358.43,4194.58,4325.66,27270],["2012-05-29",4260.12,4260.12,4194.58,4260.12,7500],["2012-05-30",4129.04,4292.89,4129.04,4260.12,9710],["2012-05-31",4260.12,4260.12,4194.58,4260.12,3400],["2012-06-01",4260.12,4260.12,4260.12,4260.12,4000],["2012-06-04",4260.12,4260.12,4096.27,4227.35,22500],["2012-06-05",4096.27,4227.35,4096.27,4227.35,4060],["2012-06-06",4227.35,4260.12,4227.35,4260.12,8110],["2012-06-07",4260.12,4325.66,4260.12,4325.66,5000],["2012-06-08",4260.12,4358.43,4260.12,4358.43,10200],["2012-06-11",4522.28,4522.28,4260.12,4391.2,7150],["2012-06-12",4391.2,4391.2,4358.43,4391.2,9020],["2012-06-13",4391.2,4391.2,4325.66,4391.2,14510],["2012-06-14",4489.51,4489.51,4260.12,4391.2,8910],["2012-06-15",4391.2,4391.2,4391.2,4391.2,7500],["2012-06-18",4227.35,4391.2,4227.35,4391.2,3510],["2012-06-19",4260.12,4423.97,4260.12,4391.2,26000],["2012-06-20",4391.2,4391.2,4391.2,4391.2,9000],["2012-06-21",4391.2,4391.2,4391.2,4391.2,6000],["2012-06-22",4391.2,4391.2,4260.12,4358.43,31600],["2012-06-25",4227.35,4358.43,4227.35,4227.35,17010],["2012-06-26",4227.35,4227.35,4194.58,4227.35,7500],["2012-06-27",4260.12,4260.12,4227.35,4227.35,9580],["2012-06-28",4260.12,4260.12,4227.35,4260.12,30140],["2012-06-29",4325.66,4325.66,4260.12,4325.66,4870],["2012-07-02",4325.66,4358.43,4325.66,4358.43,913040],["2012-07-03",4292.89,4358.43,4292.89,4358.43,6540],["2012-07-04",4358.43,4391.2,4358.43,4391.2,17290],["2012-07-05",4391.2,4423.97,4391.2,4423.97,3820],["2012-07-06",4423.97,4456.74,4358.43,4423.97,1210225],["2012-07-09",4456.74,4456.74,4423.97,4423.97,626223],["2012-07-10",4423.97,4423.97,4260.12,4260.12,26500],["2012-07-11",4391.2,4423.97,4325.66,4423.97,8000],["2012-07-12",4423.97,4456.74,4391.2,4456.74,308885],["2012-07-13",4522.28,4522.28,4260.12,4489.51,625203],["2012-07-16",4489.51,4522.28,4489.51,4489.51,29700],["2012-07-17",4456.74,4522.28,4456.74,4522.28,3150],["2012-07-18",4522.28,4522.28,4522.28,4522.28,15000],["2012-07-19",4522.28,4555.05,4522.28,4555.05,19100],["2012-07-20",4587.82,4653.36,4587.82,4587.82,31990],["2012-07-23",4620.59,4718.9,4620.59,4718.9,23150],["2012-07-24",4751.67,4751.67,4686.13,4718.9,23700],["2012-07-25",4784.44,4784.44,4686.13,4686.13,1470],["2012-07-26",4751.67,4751.67,4718.9,4751.67,27080],["2012-07-27",4751.67,4751.67,4686.13,4751.67,30980],["2012-07-30",4751.67,4784.44,4751.67,4751.67,32000],["2012-07-31",4959.77,4959.77,4959.77,4959.77,5100],["2012-08-01",5029.14,5029.14,4890.4,4925.09,4920],["2012-08-02",4925.09,4994.45,4925.09,4994.45,21000],["2012-08-03",4994.45,4994.45,4925.09,4994.45,7000],["2012-08-06",4751.67,4994.45,4751.67,4994.45,6210],["2012-08-07",4959.77,4994.45,4959.77,4959.77,11070],["2012-08-08",4925.09,4959.77,4925.09,4925.09,13000],["2012-08-09",4890.4,4925.09,4890.4,4925.09,13440],["2012-08-10",4890.4,4925.09,4890.4,4925.09,9220],["2012-08-13",4890.4,4890.4,4890.4,4890.4,6000],["2012-08-14",4890.4,4890.4,4855.72,4890.4,9920],["2012-08-15",4890.4,4925.09,4855.72,4890.4,5400],["2012-08-16",4925.09,4925.09,4890.4,4890.4,3810],["2012-08-17",4855.72,4855.72,4855.72,4855.72,25580],["2012-08-20",4855.72,4890.4,4821.04,4855.72,10000],["2012-08-21",4786.35,4786.35,4751.67,4751.67,11200],["2012-08-22",4751.67,4786.35,4682.3,4751.67,9790],["2012-08-23",4682.3,4682.3,4647.62,4647.62,28100],["2012-08-24",4578.25,4716.98,4578.25,4716.98,16080],["2012-08-27",4716.98,4716.98,4508.88,4647.62,17480],["2012-08-28",4682.3,4682.3,4682.3,4682.3,6660],["2012-08-29",4716.98,4716.98,4682.3,4716.98,13000],["2012-08-30",4716.98,4786.35,4716.98,4716.98,3030],["2012-08-31",4682.3,4751.67,4682.3,4751.67,10080],["2012-09-04",4751.67,4751.67,4751.67,4751.67,1200],["2012-09-05",4821.04,4821.04,4786.35,4786.35,8010],["2012-09-06",4786.35,4786.35,4786.35,4786.35,7000],["2012-09-07",4578.25,4821.04,4578.25,4821.04,8100],["2012-09-10",4682.3,4786.35,4682.3,4786.35,6000],["2012-09-11",4786.35,4786.35,4786.35,4786.35,7000],["2012-09-12",4786.35,4786.35,4786.35,4786.35,8000],["2012-09-13",4716.98,4751.67,4716.98,4751.67,19350],["2012-09-14",4751.67,4751.67,4716.98,4751.67,10500],["2012-09-17",4612.93,4751.67,4612.93,4751.67,10530],["2012-09-18",4716.98,4751.67,4716.98,4751.67,7060],["2012-09-19",4682.3,4682.3,4682.3,4682.3,8100],["2012-09-20",4682.3,4682.3,4647.62,4682.3,15980],["2012-09-21",4682.3,4682.3,4647.62,4682.3,53000],["2012-09-24",4474.2,4682.3,4474.2,4682.3,2130],["2012-09-25",4682.3,4682.3,4682.3,4682.3,2000],["2012-09-26",4647.62,4647.62,4647.62,4647.62,2010],["2012-09-27",4439.51,4647.62,4439.51,4647.62,2720],["2012-09-28",4439.51,4647.62,4439.51,4647.62,3010],["2012-10-01",4647.62,4647.62,4647.62,4647.62,1000],["2012-10-02",4578.25,4578.25,4439.51,4508.88,3000],["2012-10-03",4508.88,4508.88,4508.88,4508.88,1500],["2012-10-04",4300.78,4508.88,4300.78,4508.88,7510],["2012-10-05",4508.88,4508.88,4508.88,4508.88,1300],["2012-10-08",4508.88,4508.88,4508.88,4508.88,1700],["2012-10-09",4508.88,4508.88,4474.2,4508.88,1940],["2012-10-10",4508.88,4508.88,4508.88,4508.88,1650],["2012-10-11",4508.88,4508.88,4508.88,4508.88,2270],["2012-10-12",4508.88,4508.88,4474.2,4508.88,1560],["2012-10-15",4508.88,4508.88,4508.88,4508.88,1200],["2012-10-16",4508.88,4508.88,4508.88,4508.88,1200],["2012-10-17",4439.51,4439.51,4370.15,4370.15,650],["2012-10-18",4578.25,4578.25,4578.25,4578.25,30],["2012-10-19",4508.88,4508.88,4508.88,4508.88,11000],["2012-10-22",4508.88,4508.88,4508.88,4508.88,0],["2012-10-23",4439.51,4508.88,4335.46,4508.88,780],["2012-10-24",4439.51,4439.51,4439.51,4439.51,1200],["2012-10-25",4439.51,4439.51,4439.51,4439.51,1500],["2012-10-26",4439.51,4439.51,4439.51,4439.51,300],["2012-10-29",4231.41,4439.51,4231.41,4300.78,3300],["2012-10-30",4439.51,4439.51,4300.78,4300.78,1500],["2012-10-31",4300.78,4300.78,4300.78,4300.78,900],["2012-11-01",4266.1,4300.78,4162.04,4162.04,5400],["2012-11-02",4162.04,4162.04,4162.04,4162.04,0],["2012-11-05",4162.04,4162.04,4162.04,4162.04,2520],["2012-11-06",4162.04,4162.04,4162.04,4162.04,1810],["2012-11-07",4162.04,4162.04,4162.04,4162.04,1810],["2012-11-08",4162.04,4162.04,4162.04,4162.04,1310],["2012-11-09",3953.94,4162.04,3953.94,4162.04,1920],["2012-11-12",4370.15,4370.15,4370.15,4370.15,10],["2012-11-13",4335.46,4335.46,4335.46,4335.46,1500],["2012-11-14",4370.15,4370.15,4370.15,4370.15,510],["2012-11-15",4370.15,4370.15,4370.15,4370.15,0],["2012-11-16",4439.51,4439.51,4439.51,4439.51,500],["2012-11-19",4439.51,4439.51,4439.51,4439.51,2000],["2012-11-20",4439.51,4439.51,4439.51,4439.51,1100],["2012-11-21",4439.51,4439.51,4439.51,4439.51,1300],["2012-11-22",4335.46,4439.51,4335.46,4439.51,1160],["2012-11-23",4439.51,4439.51,4439.51,4439.51,1020],["2012-11-26",4231.41,4439.51,4231.41,4439.51,1840],["2012-11-27",4335.46,4404.83,4231.41,4404.83,3130],["2012-11-28",4404.83,4404.83,4404.83,4404.83,0],["2012-11-29",4404.83,4404.83,4335.46,4404.83,1500],["2012-11-30",4335.46,4404.83,4335.46,4404.83,1270],["2012-12-03",4404.83,4404.83,4404.83,4404.83,1120],["2012-12-04",4404.83,4404.83,4404.83,4404.83,500],["2012-12-05",4370.15,4370.15,4335.46,4370.15,3740],["2012-12-06",4370.15,4370.15,4370.15,4370.15,0],["2012-12-07",4370.15,4370.15,4370.15,4370.15,1000],["2012-12-10",4370.15,4370.15,4335.46,4370.15,3110],["2012-12-11",4370.15,4370.15,4162.04,4370.15,3860],["2012-12-12",4370.15,4370.15,4370.15,4370.15,700],["2012-12-13",4196.73,4370.15,4162.04,4370.15,4660],["2012-12-14",4196.73,4370.15,4162.04,4370.15,2490],["2012-12-17",4370.15,4370.15,4370.15,4370.15,1010],["2012-12-18",4162.04,4370.15,4162.04,4370.15,4370],["2012-12-19",4335.46,4370.15,4300.78,4370.15,3170],["2012-12-20",4370.15,4370.15,4370.15,4370.15,2000],["2012-12-21",4335.46,4335.46,4335.46,4335.46,1250],["2012-12-24",4196.73,4335.46,4196.73,4335.46,1050],["2012-12-25",4196.73,4335.46,4196.73,4335.46,1080],["2012-12-26",4300.78,4335.46,4231.41,4335.46,2170],["2012-12-27",4300.78,4335.46,4196.73,4335.46,3480],["2012-12-28",4196.73,4335.46,4196.73,4335.46,1710],["2013-01-02",4370.15,4370.15,4370.15,4370.15,3200],["2013-01-03",4370.15,4370.15,4335.46,4370.15,1520],["2013-01-04",4370.15,4370.15,4335.46,4370.15,9200],["2013-01-07",4231.41,4370.15,4231.41,4370.15,5510],["2013-01-08",4300.78,4578.25,4300.78,4578.25,3700],["2013-01-09",4404.83,4578.25,4404.83,4508.88,14140],["2013-01-10",4508.88,4508.88,4404.83,4508.88,1550],["2013-01-11",4439.51,4439.51,4404.83,4404.83,8430],["2013-01-14",4196.73,4404.83,4196.73,4404.83,4600],["2013-01-15",4370.15,4404.83,4370.15,4370.15,2490],["2013-01-16",4231.41,4370.15,4231.41,4370.15,1480],["2013-01-17",4370.15,4439.51,4335.46,4439.51,2200],["2013-01-18",4474.2,4474.2,4474.2,4474.2,1000],["2013-01-21",4508.88,4508.88,4508.88,4508.88,2000],["2013-01-22",4335.46,4508.88,4335.46,4508.88,2480],["2013-01-23",4370.15,4543.57,4370.15,4508.88,5260],["2013-01-24",4508.88,4508.88,4474.2,4508.88,2750],["2013-01-25",4439.51,4543.57,4370.15,4543.57,1670],["2013-01-28",4682.3,4682.3,4508.88,4578.25,4390],["2013-01-29",4300.78,4578.25,4300.78,4578.25,7750],["2013-01-30",4543.57,4578.25,4543.57,4578.25,3150],["2013-01-31",4578.25,4834.63,4578.25,4834.63,4920],["2013-02-01",4578.25,4834.63,4578.25,4834.63,4020],["2013-02-04",4834.63,4834.63,4834.63,4834.63,9090],["2013-02-05",4651.5,4944.51,4651.5,4944.51,1010],["2013-02-06",4871.26,4907.88,4688.13,4688.13,1010],["2013-02-07",4688.13,4834.63,4688.13,4834.63,1840],["2013-02-08",4981.14,5127.64,4981.14,5127.64,2160],["2013-02-18",5127.64,5237.52,4798.01,5237.52,7420],["2013-02-19",5164.27,5493.9,5127.64,5493.9,4320],["2013-02-20",5200.89,5823.53,5200.89,5823.53,3550],["2013-02-21",5603.78,5750.28,5457.27,5750.28,3120],["2013-02-22",5750.28,5750.28,5420.65,5713.66,6310],["2013-02-25",5713.66,5713.66,5493.9,5677.03,10850],["2013-02-26",5493.9,5640.4,5347.4,5567.15,5620],["2013-02-27",5567.15,5567.15,5493.9,5567.15,1520],["2013-02-28",5567.15,5567.15,5420.65,5493.9,12740],["2013-03-01",5493.9,5603.78,5457.27,5493.9,5480],["2013-03-04",5310.77,5493.9,5310.77,5493.9,1770],["2013-03-05",5493.9,5493.9,5493.9,5493.9,2020],["2013-03-06",5493.9,5493.9,5493.9,5493.9,2000],["2013-03-07",5457.27,5457.27,5310.77,5310.77,1100],["2013-03-08",5310.77,5310.77,5310.77,5310.77,1000],["2013-03-11",5310.77,5420.65,5310.77,5420.65,6170],["2013-03-12",5310.77,5420.65,5310.77,5384.02,23510],["2013-03-13",5127.64,5420.65,5127.64,5420.65,1400],["2013-03-14",5384.02,5420.65,5347.4,5420.65,2100],["2013-03-15",5127.64,5420.65,5127.64,5420.65,1960],["2013-03-18",5127.64,5347.4,5127.64,5347.4,3520],["2013-03-19",5347.4,5347.4,5200.89,5347.4,2860],["2013-03-20",5054.39,5274.14,5054.39,5274.14,2840],["2013-03-21",4944.51,5274.14,4944.51,5274.14,5080],["2013-03-22",5274.14,5274.14,5237.52,5274.14,650],["2013-03-25",5054.39,5274.14,5054.39,5237.52,4540],["2013-03-26",5310.77,5310.77,5310.77,5310.77,550],["2013-03-27",5127.64,5310.77,5127.64,5310.77,1720],["2013-03-28",5310.77,5310.77,5274.14,5310.77,1000],["2013-03-29",5310.77,5347.4,5310.77,5347.4,1170],["2013-04-01",5310.77,5347.4,5310.77,5347.4,1350],["2013-04-02",5054.39,5347.4,5054.39,5347.4,2000],["2013-04-03",5347.4,5493.9,5347.4,5347.4,12880],["2013-04-04",5347.4,5420.65,5310.77,5420.65,7050],["2013-04-05",5384.02,5493.9,5384.02,5493.9,3210],["2013-04-08",5493.9,5493.9,5347.4,5493.9,1600],["2013-04-09",5493.9,5530.53,5493.9,5493.9,57180],["2013-04-10",5310.77,5567.15,5310.77,5493.9,25500],["2013-04-11",5493.9,5493.9,5457.27,5493.9,2330],["2013-04-12",5420.65,5493.9,5420.65,5493.9,12670],["2013-04-15",5493.9,5493.9,5310.77,5420.65,900],["2013-04-16",5420.65,5420.65,5384.02,5420.65,7200],["2013-04-17",5310.77,5567.15,5310.77,5493.9,930],["2013-04-18",5567.15,5567.15,5457.27,5457.27,2190],["2013-04-22",5457.27,5457.27,5457.27,5457.27,610],["2013-04-23",5091.01,5420.65,5091.01,5420.65,16240],["2013-04-24",5384.02,5420.65,5310.77,5420.65,14450],["2013-04-25",5420.65,5420.65,5274.14,5274.14,4300],["2013-04-26",5420.65,5420.65,5127.64,5127.64,8830],["2013-05-02",5384.02,5384.02,5237.52,5310.77,13270],["2013-05-03",5310.77,5310.77,5200.89,5310.77,11500],["2013-05-06",5347.4,5347.4,5310.77,5310.77,27780],["2013-05-07",5384.02,5603.78,5310.77,5493.9,160540],["2013-05-08",5493.9,5860.16,5457.27,5860.16,436040],["2013-05-09",5896.79,6043.29,5823.53,5860.16,114690],["2013-05-10",5860.16,5860.16,5677.03,5677.03,104740],["2013-05-13",5603.78,5713.66,5603.78,5640.4,102270],["2013-05-14",5567.15,5640.4,5457.27,5493.9,73280],["2013-05-15",5493.9,5567.15,5493.9,5493.9,14660],["2013-05-16",5530.53,5713.66,5530.53,5640.4,59030],["2013-05-17",5640.4,5677.03,5530.53,5640.4,41130],["2013-05-20",5567.15,5640.4,5567.15,5603.78,23070],["2013-05-21",5567.15,5713.66,5567.15,5640.4,80830],["2013-05-22",5677.03,6006.66,5677.03,6006.66,305390],["2013-05-23",6006.66,6043.29,5860.16,5896.79,129380],["2013-05-24",6006.66,6006.66,5786.91,5823.53,36960],["2013-05-27",5823.53,5933.41,5786.91,5823.53,104000],["2013-05-28",5786.91,5786.91,5677.03,5786.91,63700],["2013-05-29",5860.16,6079.92,5786.91,6043.29,220680],["2013-05-30",6079.92,6226.42,5933.41,6226.42,244940],["2013-05-31",6372.92,6592.68,6372.92,6482.8,270450],["2013-06-03",6519.43,6592.68,6372.92,6372.92,135280],["2013-06-04",6263.04,6409.55,6189.79,6189.79,82870],["2013-06-05",6189.79,6299.67,6079.92,6299.67,137550],["2013-06-06",6299.67,6409.55,6226.42,6299.67,98970],["2013-06-07",6372.92,6372.92,6116.54,6189.79,67810],["2013-06-10",6263.04,6409.55,6189.79,6189.79,127640],["2013-06-11",6189.79,6226.42,6006.66,6006.66,73100],["2013-06-12",6043.29,6189.79,5970.04,6006.66,60760],["2013-06-13",6006.66,6043.29,5823.53,5970.04,182010],["2013-06-14",5970.04,6153.17,5823.53,5823.53,92690],["2013-06-17",5786.91,5823.53,5713.66,5713.66,148290],["2013-06-18",5640.4,5713.66,5640.4,5713.66,58350],["2013-06-19",5713.66,5860.16,5603.78,5750.28,87360],["2013-06-20",5786.91,5823.53,5640.4,5640.4,29830],["2013-06-21",5603.78,5860.16,5603.78,5860.16,25450],["2013-06-24",5933.41,6006.66,5750.28,5896.79,75770],["2013-06-25",5860.16,5896.79,5493.9,5713.66,80270],["2013-06-26",5713.66,5750.28,5677.03,5750.28,5360],["2013-06-27",5786.91,5786.91,5640.4,5750.28,20760],["2013-06-28",5713.66,5823.53,5677.03,5750.28,9470],["2013-07-01",5786.91,5786.91,5750.28,5750.28,9250],["2013-07-02",5786.91,5786.91,5677.03,5786.91,12950],["2013-07-03",5786.91,5786.91,5713.66,5786.91,6270],["2013-07-04",5786.91,5823.53,5677.03,5786.91,19450],["2013-07-05",5823.53,5823.53,5640.4,5750.28,42000],["2013-07-08",5786.91,5786.91,5603.78,5750.28,6800],["2013-07-09",5750.28,5750.28,5640.4,5640.4,3800],["2013-07-10",5791.82,5791.82,5678.26,5791.82,18150],["2013-07-11",5640.4,5753.97,5602.55,5716.11,8290],["2013-07-12",5716.11,5753.97,5678.26,5716.11,31830],["2013-07-15",5753.97,5753.97,5678.26,5678.26,42630],["2013-07-16",5678.26,5678.26,5564.69,5602.55,47430],["2013-07-17",5602.55,5602.55,5564.69,5602.55,23000],["2013-07-18",5564.69,5564.69,5488.98,5488.98,46990],["2013-07-19",5488.98,5602.55,5488.98,5526.84,53640],["2013-07-22",5526.84,5526.84,5488.98,5526.84,33510],["2013-07-23",5451.13,5526.84,5413.27,5413.27,33260],["2013-07-24",5413.27,5488.98,5299.71,5337.56,68460],["2013-07-25",5034.72,5261.85,4996.87,4996.87,132240],["2013-07-26",4731.88,4921.16,4731.88,4921.16,34800],["2013-07-29",4656.17,4845.45,4656.17,4694.03,90260],["2013-07-30",4731.88,4731.88,4542.61,4694.03,31840],["2013-07-31",4580.46,4618.32,4580.46,4580.46,31420],["2013-08-01",4580.46,4694.03,4542.61,4694.03,17180],["2013-08-02",4731.88,4731.88,4656.17,4656.17,13280],["2013-08-05",4656.17,4731.88,4656.17,4694.03,14610],["2013-08-06",4731.88,4769.74,4694.03,4769.74,8890],["2013-08-07",4807.59,5034.72,4807.59,4996.87,9630],["2013-08-08",4996.87,4996.87,4883.3,4883.3,25900],["2013-08-09",4996.87,4996.87,4996.87,4996.87,4100],["2013-08-12",4959.01,4959.01,4845.45,4845.45,28500],["2013-08-13",4921.16,4959.01,4845.45,4845.45,23660],["2013-08-14",4921.16,4921.16,4769.74,4883.3,25740],["2013-08-15",4883.3,4921.16,4845.45,4845.45,27490],["2013-08-16",4883.3,4883.3,4807.59,4807.59,39610],["2013-08-19",4845.45,4845.45,4807.59,4845.45,17460],["2013-08-20",4883.3,4883.3,4845.45,4883.3,3330],["2013-08-21",4845.45,4845.45,4769.74,4769.74,26500],["2013-08-22",4769.74,4807.59,4769.74,4807.59,9920],["2013-08-23",4845.45,4845.45,4769.74,4769.74,33330],["2013-08-26",4656.17,4807.59,4656.17,4769.74,34210],["2013-08-27",4656.17,4731.88,4656.17,4694.03,23700],["2013-08-28",4580.46,4731.88,4580.46,4618.32,14900],["2013-08-29",4656.17,4694.03,4618.32,4618.32,15600],["2013-08-30",4618.32,4618.32,4618.32,4618.32,7890],["2013-09-03",4618.32,4656.17,4618.32,4656.17,3730],["2013-09-04",4580.46,4580.46,4580.46,4580.46,4960],["2013-09-05",4580.46,4618.32,4580.46,4618.32,3550],["2013-09-06",4618.32,4618.32,4542.61,4580.46,15260],["2013-09-09",4618.32,4618.32,4504.75,4504.75,6000],["2013-09-10",4618.32,4618.32,4542.61,4542.61,1600],["2013-09-11",4618.32,4694.03,4618.32,4694.03,1080],["2013-09-12",4845.45,4845.45,4694.03,4694.03,110],["2013-09-13",4694.03,4694.03,4694.03,4694.03,2000],["2013-09-16",4580.46,4580.46,4580.46,4580.46,1980],["2013-09-17",4580.46,4580.46,4580.46,4580.46,0],["2013-09-18",4504.75,4694.03,4504.75,4580.46,2100],["2013-09-19",4542.61,4731.88,4542.61,4694.03,7310],["2013-09-20",4694.03,4694.03,4466.9,4694.03,18140],["2013-09-23",4466.9,4618.32,4466.9,4618.32,3620],["2013-09-24",4542.61,4580.46,4542.61,4580.46,7330],["2013-09-25",4618.32,4618.32,4504.75,4542.61,13910],["2013-09-26",4618.32,4618.32,4618.32,4618.32,1000],["2013-09-27",4504.75,4656.17,4504.75,4656.17,1700],["2013-09-30",4618.32,4656.17,4618.32,4656.17,3100],["2013-10-01",4694.03,4694.03,4580.46,4656.17,7990],["2013-10-02",4656.17,4694.03,4656.17,4694.03,8410],["2013-10-03",4694.03,4694.03,4694.03,4694.03,1130],["2013-10-04",4694.03,4694.03,4542.61,4542.61,2490],["2013-10-07",4656.17,4656.17,4656.17,4656.17,3070],["2013-10-08",4656.17,4656.17,4656.17,4656.17,6010],["2013-10-09",4656.17,4731.88,4656.17,4731.88,3600],["2013-10-10",4731.88,4731.88,4656.17,4731.88,6030],["2013-10-11",4656.17,4731.88,4656.17,4731.88,1370],["2013-10-14",4731.88,4731.88,4580.46,4580.46,5080],["2013-10-15",4580.46,4580.46,4580.46,4580.46,3140],["2013-10-16",4656.17,4731.88,4656.17,4731.88,1100],["2013-10-17",4656.17,4731.88,4656.17,4731.88,1090],["2013-10-18",4731.88,4769.74,4731.88,4769.74,11000],["2013-10-21",4769.74,4807.59,4769.74,4769.74,10810],["2013-10-22",4769.74,4769.74,4656.17,4769.74,5700],["2013-10-23",4769.74,4769.74,4769.74,4769.74,1000],["2013-10-24",4807.59,4807.59,4807.59,4807.59,10],["2013-10-25",4769.74,4769.74,4769.74,4769.74,1000],["2013-10-28",4769.74,4769.74,4769.74,4769.74,1000],["2013-10-29",4580.46,4769.74,4580.46,4769.74,5000],["2013-10-30",4731.88,4769.74,4656.17,4769.74,3510],["2013-10-31",4769.74,4769.74,4769.74,4769.74,17400],["2013-11-01",4618.32,4769.74,4618.32,4769.74,1150],["2013-11-04",4694.03,4769.74,4694.03,4769.74,2010],["2013-11-05",4769.74,4769.74,4694.03,4731.88,6750],["2013-11-06",4731.88,4731.88,4694.03,4731.88,3600],["2013-11-07",4656.17,4731.88,4656.17,4731.88,3950],["2013-11-08",4731.88,4731.88,4731.88,4731.88,1000],["2013-11-11",4731.88,4807.59,4731.88,4807.59,13050],["2013-11-12",4807.59,4807.59,4731.88,4769.74,10260],["2013-11-13",4731.88,4731.88,4731.88,4731.88,5620],["2013-11-14",4845.45,4845.45,4731.88,4769.74,1520],["2013-11-15",4769.74,4769.74,4769.74,4769.74,1000],["2013-11-18",4807.59,4807.59,4731.88,4731.88,2010],["2013-11-19",4656.17,4807.59,4656.17,4807.59,3210],["2013-11-20",4656.17,4807.59,4656.17,4807.59,9070],["2013-11-21",4504.75,4807.59,4504.75,4807.59,3960],["2013-11-22",4769.74,4807.59,4769.74,4807.59,1060],["2013-11-25",4580.46,4769.74,4580.46,4769.74,1310],["2013-11-26",4656.17,4769.74,4656.17,4769.74,3000],["2013-11-27",4656.17,4656.17,4580.46,4580.46,3500],["2013-11-28",4618.32,4731.88,4618.32,4731.88,6280],["2013-11-29",4769.74,4769.74,4731.88,4731.88,3580],["2013-12-02",4769.74,4769.74,4656.17,4656.17,22000],["2013-12-03",4769.74,4769.74,4731.88,4769.74,2710],["2013-12-04",4769.74,4769.74,4769.74,4769.74,2300],["2013-12-05",4731.88,4769.74,4731.88,4731.88,12820],["2013-12-06",4694.03,4731.88,4694.03,4731.88,2000],["2013-12-09",4731.88,4883.3,4731.88,4731.88,12470],["2013-12-10",4656.17,4731.88,4656.17,4731.88,470],["2013-12-11",4731.88,4731.88,4656.17,4694.03,11700],["2013-12-12",4694.03,4694.03,4694.03,4694.03,200],["2013-12-13",4769.74,4769.74,4769.74,4769.74,150],["2013-12-16",4731.88,4731.88,4731.88,4731.88,1000],["2013-12-17",4769.74,4769.74,4731.88,4731.88,2500],["2013-12-18",4656.17,4731.88,4656.17,4731.88,860],["2013-12-19",4694.03,4731.88,4694.03,4731.88,4010],["2013-12-20",4656.17,4731.88,4656.17,4731.88,4580],["2013-12-23",4694.03,4731.88,4618.32,4731.88,7510],["2013-12-24",4694.03,4694.03,4694.03,4694.03,3900],["2013-12-25",4731.88,4731.88,4656.17,4694.03,19300],["2013-12-26",4731.88,4731.88,4656.17,4731.88,3400],["2013-12-27",4731.88,4731.88,4694.03,4694.03,2000],["2013-12-30",4580.46,4694.03,4580.46,4694.03,4260],["2013-12-31",4731.88,4731.88,4731.88,4731.88,7700],["2014-01-02",4731.88,4731.88,4694.03,4731.88,3150],["2014-01-03",4731.88,4731.88,4731.88,4731.88,5800],["2014-01-06",4731.88,4769.74,4731.88,4769.74,2160],["2014-01-07",4731.88,4769.74,4731.88,4769.74,2380],["2014-01-08",4769.74,4769.74,4769.74,4769.74,180],["2014-01-09",4618.32,4769.74,4618.32,4694.03,39150],["2014-01-10",4694.03,4731.88,4656.17,4694.03,26710],["2014-01-13",4656.17,4731.88,4542.61,4542.61,9300],["2014-01-14",4580.46,4694.03,4580.46,4694.03,4750],["2014-01-15",4618.32,4656.17,4618.32,4656.17,7760],["2014-01-16",4618.32,4694.03,4618.32,4618.32,1060],["2014-01-17",4618.32,4656.17,4580.46,4580.46,12500],["2014-01-20",4542.61,4580.46,4504.75,4542.61,48640],["2014-01-21",4504.75,4542.61,4504.75,4504.75,4020],["2014-01-22",4504.75,4542.61,4466.9,4504.75,5270],["2014-01-23",4466.9,4542.61,4429.04,4542.61,20900],["2014-01-24",4542.61,4542.61,4542.61,4542.61,2000],["2014-01-27",4542.61,4542.61,4542.61,4542.61,5000],["2014-02-06",4542.61,4542.61,4391.19,4542.61,4710],["2014-02-07",4466.9,4542.61,4466.9,4542.61,22700],["2014-02-10",4542.61,4580.46,4466.9,4580.46,12440],["2014-02-11",4618.32,4694.03,4618.32,4618.32,17200],["2014-02-12",4618.32,4694.03,4618.32,4656.17,14130],["2014-02-13",4656.17,4694.03,4656.17,4694.03,10010],["2014-02-14",4618.32,4731.88,4618.32,4731.88,13400],["2014-02-17",4694.03,4769.74,4618.32,4769.74,9040],["2014-02-18",4731.88,4769.74,4656.17,4769.74,10300],["2014-02-19",4731.88,4769.74,4618.32,4769.74,18510],["2014-02-20",4731.88,4731.88,4618.32,4694.03,27430],["2014-02-21",4618.32,4731.88,4618.32,4731.88,8980],["2014-02-24",4694.03,4694.03,4656.17,4656.17,5910],["2014-02-25",4694.03,4694.03,4618.32,4694.03,2910],["2014-02-26",4656.17,4694.03,4580.46,4694.03,20200],["2014-02-27",4694.03,4694.03,4618.32,4618.32,5280],["2014-02-28",4618.32,4731.88,4618.32,4694.03,3470],["2014-03-03",4731.88,4731.88,4694.03,4694.03,8310],["2014-03-04",4580.46,4694.03,4580.46,4694.03,190],["2014-03-05",4580.46,4769.74,4580.46,4731.88,3250],["2014-03-06",4694.03,4731.88,4694.03,4694.03,4060],["2014-03-07",4810.41,4887.99,4577.65,4887.99,16960],["2014-03-10",4810.41,4849.2,4810.41,4849.2,12100],["2014-03-11",4849.2,4849.2,4849.2,4849.2,1040],["2014-03-12",4887.99,4887.99,4694.03,4732.82,3550],["2014-03-13",4732.82,4849.2,4732.82,4849.2,6670],["2014-03-14",4849.2,4849.2,4732.82,4810.41,18510],["2014-03-17",4810.41,4849.2,4810.41,4849.2,4650],["2014-03-18",4849.2,4887.99,4849.2,4887.99,6000],["2014-03-19",4887.99,4965.58,4887.99,4965.58,21050],["2014-03-20",4965.58,4965.58,4810.41,4965.58,29300],["2014-03-21",4965.58,4965.58,4926.79,4965.58,11910],["2014-03-24",5004.38,5081.96,5004.38,5043.17,20140],["2014-03-25",5081.96,5081.96,5043.17,5081.96,22740],["2014-03-26",5081.96,5081.96,4887.99,5043.17,14050],["2014-03-27",4771.61,5043.17,4771.61,5004.38,3550],["2014-03-28",5043.17,5043.17,5004.38,5004.38,1550],["2014-03-31",5043.17,5043.17,4771.61,5004.38,21000],["2014-04-01",5004.38,5004.38,4771.61,4771.61,9290],["2014-04-02",4732.82,4965.58,4500.06,4849.2,26450],["2014-04-03",4849.2,4887.99,4577.65,4887.99,1310],["2014-04-04",4887.99,4887.99,4887.99,4887.99,1000],["2014-04-07",4810.41,4810.41,4655.23,4810.41,11100],["2014-04-08",4771.61,4810.41,4771.61,4810.41,7010],["2014-04-10",4810.41,4810.41,4655.23,4771.61,23080],["2014-04-11",4694.03,4771.61,4694.03,4771.61,2500],["2014-04-14",4810.41,4810.41,4732.82,4771.61,10700],["2014-04-15",4771.61,4771.61,4771.61,4771.61,2000],["2014-04-16",4694.03,4732.82,4461.27,4500.06,22590],["2014-04-17",4616.44,4655.23,4189.71,4655.23,15230],["2014-04-18",4577.65,4616.44,4461.27,4577.65,9520],["2014-04-21",4538.85,4538.85,4538.85,4538.85,31500],["2014-04-22",4500.06,4500.06,4344.88,4500.06,27060],["2014-04-23",4461.27,4461.27,4344.88,4422.47,27550],["2014-04-24",4694.03,4694.03,4383.68,4383.68,16570],["2014-04-25",4306.09,4383.68,4306.09,4383.68,6100],["2014-04-28",4383.68,4383.68,4306.09,4344.88,23780],["2014-04-29",4344.88,4344.88,4267.3,4267.3,17970],["2014-05-05",4267.3,4267.3,4073.33,4112.12,57940],["2014-05-06",4112.12,4150.92,3918.15,3995.74,53010],["2014-05-07",3918.15,4150.92,3840.57,4150.92,31200],["2014-05-08",3956.95,3995.74,3879.36,3956.95,35900],["2014-05-09",3840.57,3879.36,3840.57,3879.36,21250],["2014-05-12",3840.57,3879.36,3607.81,3879.36,19930],["2014-05-13",3646.6,3879.36,3646.6,3879.36,9640],["2014-05-14",3879.36,4073.33,3879.36,4073.33,6750],["2014-05-15",3879.36,4112.12,3879.36,3879.36,7830],["2014-05-16",3995.74,4150.92,3995.74,4150.92,4060],["2014-05-19",4073.33,4073.33,3879.36,4034.54,59600],["2014-05-20",4034.54,4034.54,3879.36,4034.54,24100],["2014-05-21",3879.36,4267.3,3879.36,3879.36,38010],["2014-05-22",3879.36,3879.36,3801.77,3840.57,32510],["2014-05-23",3879.36,3879.36,3801.77,3801.77,20160],["2014-05-26",3801.77,3918.15,3801.77,3918.15,1050],["2014-05-27",3918.15,3918.15,3879.36,3918.15,2410],["2014-05-28",3956.95,3956.95,3840.57,3956.95,1780],["2014-05-29",3956.95,3956.95,3956.95,3956.95,1000],["2014-05-30",3956.95,3956.95,3956.95,3956.95,2000],["2014-06-02",3918.15,3918.15,3762.98,3801.77,24250],["2014-06-03",3801.77,3801.77,3685.39,3801.77,53490],["2014-06-04",3762.98,3801.77,3646.6,3724.19,31510],["2014-06-05",3607.81,3724.19,3607.81,3607.81,26220],["2014-06-06",3569.01,3762.98,3491.42,3762.98,2500],["2014-06-09",3569.01,3724.19,3530.22,3685.39,20800],["2014-06-10",3724.19,3724.19,3646.6,3724.19,3200],["2014-06-11",3646.6,3724.19,3607.81,3607.81,3240],["2014-06-12",3607.81,3646.6,3491.42,3607.81,74300],["2014-06-13",3569.01,3607.81,3491.42,3607.81,86120],["2014-06-16",3607.81,3607.81,3452.63,3491.42,105740],["2014-06-17",3491.42,3607.81,3491.42,3607.81,128220],["2014-06-18",3607.81,3646.6,3607.81,3646.6,14300],["2014-06-19",3569.01,3607.81,3569.01,3569.01,13100],["2014-06-20",3569.01,3569.01,3569.01,3569.01,3000],["2014-06-23",3607.81,3607.81,3569.01,3607.81,14760],["2014-06-24",3607.81,3762.98,3607.81,3762.98,13610],["2014-06-25",3724.19,3724.19,3607.81,3724.19,6300],["2014-06-26",3607.81,3685.39,3569.01,3685.39,11720],["2014-06-27",3685.39,3685.39,3607.81,3607.81,23630],["2014-06-30",3801.77,3801.77,3724.19,3762.98,13050],["2014-07-01",3801.77,3801.77,3646.6,3685.39,26150],["2014-07-02",3801.77,3801.77,3685.39,3724.19,7920],["2014-07-03",3724.19,3762.98,3724.19,3762.98,20000],["2014-07-04",3801.77,3801.77,3685.39,3801.77,9640],["2014-07-07",3801.77,3801.77,3685.39,3801.77,5600],["2014-07-08",3801.77,3801.77,3724.19,3724.19,3520],["2014-07-09",3724.19,3801.77,3685.39,3762.98,10890],["2014-07-10",3801.77,3801.77,3685.39,3762.98,4450],["2014-07-11",3801.77,3801.77,3762.98,3801.77,4810],["2014-07-14",3762.98,3762.98,3724.19,3762.98,9410],["2014-07-15",3801.77,3801.77,3724.19,3801.77,15920],["2014-07-16",3801.77,3801.77,3685.39,3762.98,33370],["2014-07-17",3724.19,3762.98,3724.19,3762.98,22510],["2014-07-18",3762.98,3762.98,3724.19,3762.98,11720],["2014-07-21",3762.98,3762.98,3685.39,3685.39,3920],["2014-07-22",3685.39,3685.39,3646.6,3646.6,12560],["2014-07-23",3646.6,3685.39,3646.6,3685.39,13420],["2014-07-24",3646.6,3685.39,3646.6,3685.39,4510],["2014-07-25",3646.6,3685.39,3646.6,3685.39,15910],["2014-07-28",3646.6,3646.6,3569.01,3646.6,5120],["2014-07-29",3607.81,3607.81,3491.42,3491.42,28660],["2014-07-30",3569.01,3569.01,3530.22,3569.01,2020],["2014-07-31",3530.22,3607.81,3491.42,3607.81,12010],["2014-08-01",3530.22,3530.22,3530.22,3530.22,12920],["2014-08-04",3491.42,3646.6,3491.42,3646.6,5360],["2014-08-05",3646.6,3646.6,3607.81,3607.81,1540],["2014-08-06",3646.6,3646.6,3491.42,3607.81,19070],["2014-08-07",3607.81,3607.81,3607.81,3607.81,7080],["2014-08-08",3607.81,3646.6,3607.81,3646.6,2930],["2014-08-11",3607.81,3607.81,3569.01,3607.81,7190],["2014-08-12",3646.6,3646.6,3607.81,3607.81,9240],["2014-08-13",3607.81,3646.6,3607.81,3646.6,3990],["2014-08-14",3646.6,3646.6,3646.6,3646.6,5650],["2014-08-15",3646.6,3646.6,3607.81,3607.81,9600],["2014-08-18",3607.81,3685.39,3607.81,3646.6,4870],["2014-08-19",3607.81,3646.6,3607.81,3607.81,10400],["2014-08-20",3569.01,3607.81,3569.01,3607.81,3860],["2014-08-21",3607.81,3646.6,3607.81,3646.6,5550],["2014-08-22",3607.81,3762.98,3607.81,3762.98,28470],["2014-08-25",3762.98,3879.36,3762.98,3762.98,21060],["2014-08-26",3879.36,3879.36,3801.77,3801.77,1640],["2014-08-27",3879.36,3879.36,3879.36,3879.36,1100],["2014-08-28",3879.36,3879.36,3724.19,3801.77,8220],["2014-08-29",3724.19,3801.77,3724.19,3801.77,9760],["2014-09-03",3879.36,3879.36,3801.77,3879.36,5320],["2014-09-04",3879.36,3879.36,3801.77,3801.77,3120],["2014-09-05",3879.36,3879.36,3762.98,3801.77,4880],["2014-09-08",3762.98,3879.36,3646.6,3840.57,326560],["2014-09-09",3762.98,3801.77,3646.6,3724.19,160990],["2014-09-10",3685.39,3801.77,3685.39,3801.77,3170],["2014-09-11",3724.19,3762.98,3724.19,3762.98,15220],["2014-09-12",3762.98,3762.98,3685.39,3724.19,23880],["2014-09-15",3762.98,3879.36,3762.98,3879.36,45270],["2014-09-16",3918.15,3918.15,3879.36,3879.36,30420],["2014-09-17",3918.15,3956.95,3840.57,3879.36,24660],["2014-09-18",3879.36,3995.74,3879.36,3879.36,24490],["2014-09-19",4112.12,4112.12,3956.95,3956.95,7310],["2014-09-22",3879.36,4112.12,3879.36,3995.74,33900],["2014-09-23",3995.74,4073.33,3995.74,4034.54,11710],["2014-09-24",4034.54,4073.33,4034.54,4073.33,668140],["2014-09-25",3995.74,4073.33,3879.36,4073.33,2570],["2014-09-26",4073.33,4073.33,4034.54,4073.33,15760],["2014-09-29",4112.12,4112.12,4034.54,4073.33,8710],["2014-09-30",4073.33,4112.12,3995.74,4112.12,17510],["2014-10-01",4112.12,4112.12,4112.12,4112.12,73000],["2014-10-02",4112.12,4150.92,4073.33,4112.12,538380],["2014-10-03",4112.12,4150.92,4112.12,4150.92,61830],["2014-10-06",4073.33,4150.92,4073.33,4112.12,51160],["2014-10-07",4112.12,4189.71,4073.33,4112.12,12950],["2014-10-08",4112.12,4112.12,4073.33,4073.33,23230],["2014-10-09",4073.33,4267.3,4073.33,4228.5,43710],["2014-10-10",4267.3,4267.3,4073.33,4112.12,25490],["2014-10-13",4189.71,4383.68,4034.54,4267.3,34020],["2014-10-14",4150.92,4150.92,4073.33,4073.33,31180],["2014-10-15",4034.54,4073.33,4034.54,4073.33,11940],["2014-10-16",4073.33,4073.33,3995.74,4034.54,23970],["2014-10-17",4034.54,4034.54,3762.98,3762.98,81130],["2014-10-20",3762.98,3995.74,3762.98,3995.74,20260],["2014-10-21",4034.54,4034.54,3995.74,4034.54,5350],["2014-10-22",3995.74,4267.3,3956.95,3956.95,14220],["2014-10-23",3956.95,4228.5,3956.95,4189.71,146660],["2014-10-24",4189.71,4189.71,4112.12,4150.92,13570],["2014-10-27",4150.92,4228.5,4150.92,4228.5,6550],["2014-10-28",4112.12,4267.3,3956.95,4228.5,12370],["2014-10-29",4112.12,4228.5,4112.12,4228.5,9880],["2014-10-30",4150.92,4267.3,4073.33,4267.3,29680],["2014-10-31",4267.3,4306.09,4267.3,4267.3,13450],["2014-11-03",4551.78,4551.78,4307.94,4429.86,5000],["2014-11-04",4307.94,4429.86,4307.94,4429.86,387420],["2014-11-05",4429.86,4429.86,4348.58,4389.22,243840],["2014-11-06",4389.22,4389.22,4348.58,4389.22,6600],["2014-11-07",4389.22,4389.22,4307.94,4307.94,4310],["2014-11-10",4348.58,4348.58,4307.94,4307.94,10300],["2014-11-11",4226.66,4307.94,4145.37,4145.37,14360],["2014-11-12",4145.37,4348.58,4145.37,4348.58,11260],["2014-11-13",4348.58,4348.58,4348.58,4348.58,1210],["2014-11-14",4348.58,4348.58,4348.58,4348.58,1000],["2014-11-17",4267.3,4307.94,4267.3,4267.3,4700],["2014-11-18",4267.3,4267.3,4267.3,4267.3,3000],["2014-11-19",4307.94,4307.94,4145.37,4307.94,8820],["2014-11-20",4307.94,4307.94,4307.94,4307.94,3220],["2014-11-21",4267.3,4307.94,4267.3,4307.94,6000],["2014-11-24",4307.94,4307.94,4307.94,4307.94,1000],["2014-11-25",4307.94,4307.94,4307.94,4307.94,3000],["2014-11-26",4307.94,4307.94,4186.02,4267.3,14150],["2014-11-27",4267.3,4267.3,4267.3,4267.3,2000],["2014-11-28",4186.02,4226.66,4145.37,4226.66,29990],["2014-12-01",4145.37,4226.66,4145.37,4186.02,15630],["2014-12-02",4104.73,4267.3,4104.73,4186.02,8630],["2014-12-03",4104.73,4186.02,4104.73,4186.02,11500],["2014-12-04",4104.73,4186.02,4104.73,4145.37,19560],["2014-12-05",4145.37,4145.37,4104.73,4145.37,21820],["2014-12-08",4104.73,4186.02,4104.73,4186.02,62730],["2014-12-09",4186.02,4186.02,4104.73,4186.02,8000],["2014-12-10",4307.94,4307.94,4226.66,4226.66,5000],["2014-12-11",4104.73,4186.02,4104.73,4186.02,20220],["2014-12-12",4145.37,4186.02,4104.73,4186.02,6000],["2014-12-15",4186.02,4186.02,4064.09,4064.09,83920],["2014-12-16",4023.45,4104.73,4023.45,4104.73,20960],["2014-12-17",4104.73,4104.73,3982.81,4064.09,17790],["2014-12-18",4064.09,4104.73,3982.81,4104.73,11040],["2014-12-19",4064.09,4064.09,4023.45,4064.09,4600],["2014-12-22",4064.09,4104.73,4064.09,4104.73,2110],["2014-12-23",4104.73,4104.73,3901.53,4064.09,3060],["2014-12-24",4064.09,4064.09,4064.09,4064.09,1050],["2014-12-25",4064.09,4226.66,4064.09,4186.02,32800],["2014-12-26",4226.66,4226.66,4186.02,4186.02,4200],["2014-12-29",4307.94,4307.94,4064.09,4267.3,3510],["2014-12-30",4307.94,4307.94,4064.09,4226.66,2400],["2014-12-31",4267.3,4348.58,4267.3,4348.58,2820],["2015-01-05",4186.02,4307.94,4145.37,4307.94,22000],["2015-01-06",4104.73,4307.94,4104.73,4307.94,830],["2015-01-07",4307.94,4307.94,4267.3,4267.3,2330],["2015-01-08",4267.3,4267.3,4267.3,4267.3,1000],["2015-01-09",4267.3,4267.3,4186.02,4267.3,10780],["2015-01-12",4186.02,4267.3,4145.37,4267.3,22100],["2015-01-13",4267.3,4267.3,4186.02,4267.3,3240],["2015-01-14",4267.3,4267.3,4267.3,4267.3,3000],["2015-01-15",4267.3,4267.3,4145.37,4145.37,2720],["2015-01-16",4145.37,4145.37,4023.45,4145.37,30410],["2015-01-19",4145.37,4186.02,3982.81,4186.02,38280],["2015-01-20",4186.02,4186.02,4186.02,4186.02,1300],["2015-01-21",4145.37,4186.02,4023.45,4186.02,24060],["2015-01-22",3982.81,4145.37,3982.81,4145.37,19020],["2015-01-23",4145.37,4145.37,4145.37,4145.37,4400],["2015-01-26",4145.37,4186.02,4145.37,4145.37,24550],["2015-01-27",4104.73,4186.02,4064.09,4186.02,5710],["2015-01-28",4145.37,4145.37,4104.73,4145.37,2010],["2015-01-29",4064.09,4145.37,4023.45,4145.37,10990],["2015-01-30",4104.73,4104.73,4023.45,4023.45,17260],["2015-02-02",4064.09,4104.73,4023.45,4023.45,10030],["2015-02-03",3982.81,4064.09,3982.81,4064.09,10810],["2015-02-04",4064.09,4064.09,4064.09,4064.09,1060],["2015-02-05",4064.09,4064.09,4064.09,4064.09,2310],["2015-02-06",4064.09,4064.09,4064.09,4064.09,1040],["2015-02-09",3942.17,4064.09,3942.17,4064.09,3250],["2015-02-10",4023.45,4023.45,3942.17,3982.81,7360],["2015-02-11",4023.45,4064.09,4023.45,4064.09,2070],["2015-02-12",4023.45,4064.09,4023.45,4064.09,2000],["2015-02-13",4064.09,4104.73,3982.81,4104.73,4550],["2015-02-24",3901.53,4104.73,3901.53,4104.73,15010],["2015-02-25",3982.81,3982.81,3942.17,3942.17,25050],["2015-02-26",4023.45,4023.45,3942.17,4023.45,2100],["2015-02-27",4023.45,4023.45,3982.81,4023.45,7930],["2015-03-02",4023.45,4023.45,3942.17,4023.45,8250],["2015-03-03",4023.45,4023.45,3982.81,4023.45,7620],["2015-03-04",4023.45,4023.45,4023.45,4023.45,11130],["2015-03-05",3982.81,4104.73,3982.81,4104.73,10970],["2015-03-06",4104.73,4104.73,4064.09,4104.73,4660],["2015-03-09",4064.09,4064.09,3982.81,3982.81,20040],["2015-03-10",3942.17,4023.45,3942.17,3982.81,32170],["2015-03-11",3982.81,3982.81,3942.17,3982.81,33890],["2015-03-12",3942.17,3982.81,3901.53,3982.81,5510],["2015-03-13",3982.81,3982.81,3860.89,3982.81,3230],["2015-03-16",3942.17,3942.17,3901.53,3942.17,7070],["2015-03-17",3982.81,3982.81,3901.53,3942.17,15530],["2015-03-18",3860.89,3942.17,3860.89,3942.17,7430],["2015-03-19",3942.17,3942.17,3901.53,3942.17,13340],["2015-03-20",3901.53,3942.17,3901.53,3942.17,22250],["2015-03-23",3860.89,3942.17,3860.89,3901.53,40460],["2015-03-24",3901.53,3901.53,3860.89,3901.53,9240],["2015-03-25",3860.89,3901.53,3860.89,3901.53,20560],["2015-03-26",3901.53,3901.53,3860.89,3901.53,12010],["2015-03-27",3901.53,3901.53,3820.25,3820.25,2910],["2015-03-30",3901.53,3901.53,3779.61,3779.61,12280],["2015-03-31",3779.61,3860.89,3779.61,3860.89,4420],["2015-04-01",3820.25,3860.89,3820.25,3860.89,6230],["2015-04-02",3860.89,3860.89,3779.61,3820.25,7010],["2015-04-03",3860.89,4023.45,3860.89,3860.89,9200],["2015-04-06",3942.17,3942.17,3779.61,3860.89,210],["2015-04-07",3901.53,3982.81,3820.25,3860.89,6800],["2015-04-08",3820.25,3820.25,3779.61,3779.61,12990],["2015-04-09",3738.97,3820.25,3738.97,3779.61,14290],["2015-04-10",3779.61,3779.61,3738.97,3779.61,14400],["2015-04-13",3698.32,3779.61,3698.32,3779.61,24390],["2015-04-14",3779.61,3779.61,3738.97,3779.61,5070],["2015-04-15",3779.61,3779.61,3779.61,3779.61,7030],["2015-04-16",3820.25,3820.25,3657.68,3779.61,18270],["2015-04-17",3738.97,3738.97,3657.68,3698.32,32710],["2015-04-20",3454.48,3454.48,3454.48,3454.48,67640],["2015-04-21",3251.27,3373.2,3251.27,3251.27,282800],["2015-04-22",3251.27,3373.2,3251.27,3332.56,7810],["2015-04-23",3373.2,3413.84,3373.2,3413.84,12410],["2015-04-24",3413.84,3413.84,3291.91,3332.56,9960],["2015-04-27",3373.2,3373.2,3332.56,3373.2,4170],["2015-05-04",3251.27,3373.2,3169.99,3251.27,26000],["2015-05-05",3210.63,3251.27,3210.63,3251.27,24640],["2015-05-06",3291.91,3291.91,3048.07,3251.27,39370],["2015-05-07",3291.91,3291.91,3169.99,3251.27,4090],["2015-05-08",3251.27,3251.27,3210.63,3251.27,10870],["2015-05-11",3251.27,3454.48,3169.99,3373.2,19070],["2015-05-12",3291.91,3291.91,3291.91,3291.91,10],["2015-05-13",3291.91,3373.2,3210.63,3373.2,5100],["2015-05-14",3332.56,3332.56,3210.63,3332.56,7540],["2015-05-15",3332.56,3332.56,3332.56,3332.56,5250],["2015-05-18",3373.2,3373.2,3251.27,3291.91,4850],["2015-05-19",3210.63,3454.48,3129.35,3291.91,12170],["2015-05-20",3291.91,3291.91,3210.63,3291.91,2290],["2015-05-21",3291.91,3495.12,3169.99,3210.63,36790],["2015-05-22",3373.2,3413.84,3373.2,3413.84,3600],["2015-05-25",3454.48,3495.12,3210.63,3495.12,38480],["2015-05-26",3495.12,3657.68,3495.12,3657.68,3120],["2015-05-27",3738.97,3738.97,3413.84,3657.68,8040],["2015-05-28",3576.4,3901.53,3413.84,3779.61,44680],["2015-05-29",3535.76,3779.61,3535.76,3657.68,15350],["2015-06-01",3657.68,3698.32,3413.84,3657.68,14730],["2015-06-02",3576.4,3576.4,3454.48,3454.48,6380],["2015-06-03",3535.76,3617.04,3535.76,3535.76,5000],["2015-06-04",3535.76,3576.4,3495.12,3576.4,3010],["2015-06-05",3576.4,3576.4,3535.76,3535.76,1020],["2015-06-08",3576.4,3576.4,3454.48,3454.48,4070],["2015-06-09",3535.76,3576.4,3454.48,3576.4,4030],["2015-06-10",3576.4,3576.4,3576.4,3576.4,2000],["2015-06-11",3576.4,3576.4,3495.12,3495.12,7860],["2015-06-12",3495.12,3576.4,3495.12,3576.4,7390],["2015-06-15",3617.04,3738.97,3617.04,3657.68,3600],["2015-06-16",3657.68,3657.68,3413.84,3617.04,10920],["2015-06-17",3495.12,3617.04,3454.48,3576.4,7110],["2015-06-18",3576.4,3576.4,3413.84,3454.48,25510],["2015-06-19",3617.04,3657.68,3495.12,3535.76,2050],["2015-06-22",3576.4,3576.4,3373.2,3535.76,5250],["2015-06-23",3535.76,3535.76,3332.56,3413.84,8400],["2015-06-24",3454.48,3535.76,3454.48,3535.76,2030],["2015-06-25",3535.76,3535.76,3535.76,3535.76,2060],["2015-06-26",3535.76,3535.76,3535.76,3535.76,2000],["2015-06-29",3454.48,3535.76,3454.48,3535.76,7100],["2015-06-30",3495.12,3495.12,3413.84,3495.12,11700],["2015-07-01",3413.84,3495.12,3332.56,3495.12,7660],["2015-07-02",3495.12,3576.4,3495.12,3535.76,6000],["2015-07-03",3535.76,3535.76,3291.91,3291.91,21820],["2015-07-06",3291.91,3454.48,3291.91,3413.84,3100],["2015-07-07",3251.27,3413.84,3251.27,3413.84,4360],["2015-07-08",3413.84,3413.84,3373.2,3373.2,2530],["2015-07-09",3373.2,3373.2,3332.56,3373.2,8960],["2015-07-10",3413.84,3413.84,3291.91,3291.91,1050],["2015-07-13",3373.2,3373.2,3251.27,3373.2,1370],["2015-07-14",3373.2,3373.2,3291.91,3332.56,7590],["2015-07-15",3251.27,3373.2,3251.27,3332.56,7830],["2015-07-16",3332.56,3332.56,3332.56,3332.56,10000],["2015-07-17",3373.2,3413.84,3332.56,3413.84,13340],["2015-07-20",3373.2,3413.84,3373.2,3373.2,710],["2015-07-21",3332.56,3373.2,3332.56,3373.2,6920],["2015-07-22",3373.2,3373.2,3373.2,3373.2,13000],["2015-07-23",3251.27,3332.56,3169.99,3210.63,72460],["2015-07-24",3210.63,3210.63,3129.35,3210.63,25580],["2015-07-27",3210.63,3332.56,3169.99,3332.56,4520],["2015-07-28",3291.91,3291.91,3129.35,3129.35,16060],["2015-07-29",3251.27,3251.27,3088.71,3129.35,17110],["2015-07-30",2926.15,2966.79,2926.15,2926.15,34880],["2015-07-31",2926.15,2926.15,2763.58,2844.86,74380],["2015-08-03",2844.86,2844.86,2804.22,2844.86,7720],["2015-08-04",2804.22,2844.86,2682.3,2682.3,81210],["2015-08-05",2804.22,2804.22,2804.22,2804.22,80],["2015-08-06",2804.22,2804.22,2641.66,2763.58,44470],["2015-08-07",2804.22,2804.22,2601.02,2763.58,83980],["2015-08-10",2601.02,2722.94,2601.02,2722.94,71220],["2015-08-11",2722.94,2722.94,2560.38,2641.66,52650],["2015-08-12",2641.66,2641.66,2479.1,2641.66,11420],["2015-08-13",2641.66,2641.66,2519.74,2601.02,4470],["2015-08-14",2641.66,2641.66,2479.1,2519.74,4100],["2015-08-17",2601.02,2601.02,2479.1,2560.38,3360],["2015-08-18",2560.38,2641.66,2560.38,2641.66,6020],["2015-08-19",2601.02,2601.02,2601.02,2601.02,1680],["2015-08-20",2601.02,2601.02,2601.02,2601.02,3350],["2015-08-21",2601.02,2601.02,2601.02,2601.02,1660],["2015-08-24",2560.38,2601.02,2438.46,2438.46,380],["2015-08-25",2438.46,2438.46,2275.89,2275.89,3890],["2015-08-26",2357.17,2357.17,2153.97,2275.89,27120],["2015-08-27",2235.25,2235.25,2153.97,2235.25,32860],["2015-08-28",2235.25,2357.17,2235.25,2357.17,21740],["2015-08-31",2519.74,2519.74,2316.53,2479.1,2230],["2015-09-01",2560.38,2601.02,2560.38,2601.02,220],["2015-09-03",2641.66,2682.3,2560.38,2641.66,4560],["2015-09-04",2641.66,2641.66,2601.02,2601.02,1100],["2015-09-07",2519.74,2601.02,2519.74,2601.02,32050],["2015-09-08",2601.02,2601.02,2519.74,2601.02,2010],["2015-09-09",2479.1,2641.66,2479.1,2601.02,7090],["2015-09-10",2519.74,2601.02,2519.74,2601.02,3610],["2015-09-11",2641.66,2641.66,2519.74,2601.02,3080],["2015-09-14",2641.66,2641.66,2601.02,2601.02,510],["2015-09-15",2641.66,2641.66,2479.1,2479.1,610],["2015-09-16",2641.66,2641.66,2479.1,2479.1,130],["2015-09-17",2601.02,2641.66,2601.02,2641.66,18900],["2015-09-18",2641.66,2682.3,2601.02,2601.02,3250],["2015-09-21",2641.66,2641.66,2641.66,2641.66,2480],["2015-09-22",2641.66,2641.66,2519.74,2519.74,270],["2015-09-23",2560.38,2641.66,2560.38,2641.66,4090],["2015-09-24",2601.02,2722.94,2601.02,2722.94,4000],["2015-09-25",2722.94,2763.58,2601.02,2682.3,10110],["2015-09-28",2601.02,2601.02,2601.02,2601.02,180],["2015-09-29",2438.46,2601.02,2438.46,2560.38,13070],["2015-09-30",2601.02,2601.02,2519.74,2519.74,3280],["2015-10-01",2438.46,2438.46,2438.46,2438.46,10],["2015-10-02",2560.38,2601.02,2560.38,2601.02,13560],["2015-10-05",2641.66,2682.3,2641.66,2682.3,4410],["2015-10-06",2682.3,2682.3,2682.3,2682.3,2000],["2015-10-07",2682.3,2682.3,2682.3,2682.3,2010],["2015-10-08",2682.3,2682.3,2682.3,2682.3,6000],["2015-10-09",2682.3,2682.3,2601.02,2601.02,2410],["2015-10-12",2682.3,2682.3,2641.66,2641.66,5510],["2015-10-13",2682.3,2682.3,2682.3,2682.3,5000],["2015-10-14",2682.3,2682.3,2682.3,2682.3,3000],["2015-10-15",2763.58,2844.86,2763.58,2763.58,430],["2015-10-16",2641.66,2804.22,2641.66,2804.22,3410],["2015-10-19",2763.58,2763.58,2763.58,2763.58,1340],["2015-10-20",2641.66,2804.22,2641.66,2804.22,1400],["2015-10-21",2763.58,2763.58,2682.3,2682.3,2210],["2015-10-22",2763.58,2763.58,2763.58,2763.58,4000],["2015-10-23",2763.58,2763.58,2722.94,2763.58,8000],["2015-10-26",2804.22,2804.22,2763.58,2763.58,6020],["2015-10-27",2763.58,2763.58,2763.58,2763.58,0],["2015-10-28",2763.58,2763.58,2641.66,2763.58,2970],["2015-10-29",2641.66,2763.58,2641.66,2763.58,5140],["2015-10-30",2682.3,2804.22,2682.3,2804.22,6060],["2015-11-02",2804.22,2804.22,2804.22,2804.22,10],["2015-11-03",2722.94,2722.94,2722.94,2722.94,20],["2015-11-04",2722.94,2722.94,2722.94,2722.94,0],["2015-11-05",2722.94,2722.94,2722.94,2722.94,5230],["2015-11-06",2682.3,2722.94,2682.3,2722.94,3040],["2015-11-09",2763.58,2763.58,2763.58,2763.58,1000],["2015-11-10",2641.66,2641.66,2641.66,2641.66,600],["2015-11-11",2641.66,2763.58,2641.66,2763.58,1060],["2015-11-12",2804.22,2804.22,2641.66,2641.66,2010],["2015-11-13",2763.58,2763.58,2763.58,2763.58,4000],["2015-11-16",2763.58,2763.58,2763.58,2763.58,5000],["2015-11-17",2763.58,2763.58,2763.58,2763.58,3000],["2015-11-18",2763.58,2763.58,2641.66,2641.66,2010],["2015-11-19",2641.66,2641.66,2641.66,2641.66,0],["2015-11-20",2763.58,2763.58,2763.58,2763.58,3000],["2015-11-23",2682.3,2763.58,2682.3,2763.58,4040],["2015-11-24",2641.66,2763.58,2641.66,2763.58,2280],["2015-11-25",2763.58,2763.58,2722.94,2722.94,3000],["2015-11-26",2763.58,2763.58,2763.58,2763.58,3000],["2015-11-27",2641.66,2763.58,2641.66,2763.58,2300],["2015-11-30",2722.94,2722.94,2722.94,2722.94,200],["2015-12-01",2763.58,2763.58,2722.94,2763.58,6000],["2015-12-02",2722.94,2763.58,2682.3,2763.58,15040],["2015-12-03",2763.58,2763.58,2763.58,2763.58,2000],["2015-12-04",2682.3,2763.58,2682.3,2763.58,3530],["2015-12-07",2763.58,2763.58,2763.58,2763.58,1000],["2015-12-08",2641.66,2763.58,2641.66,2763.58,1620],["2015-12-09",2682.3,2763.58,2682.3,2763.58,9000],["2015-12-10",2641.66,2763.58,2641.66,2763.58,6770],["2015-12-11",2763.58,2763.58,2763.58,2763.58,2000],["2015-12-14",2763.58,2763.58,2763.58,2763.58,2000],["2015-12-15",2682.3,2763.58,2682.3,2763.58,8000],["2015-12-16",2763.58,2763.58,2763.58,2763.58,0],["2015-12-17",2682.3,2804.22,2641.66,2804.22,9090],["2015-12-18",2804.22,2804.22,2804.22,2804.22,1000],["2015-12-21",2844.86,2844.86,2844.86,2844.86,3000],["2015-12-22",2804.22,2844.86,2804.22,2844.86,1000],["2015-12-23",2844.86,2844.86,2844.86,2844.86,2300],["2015-12-24",2844.86,2844.86,2844.86,2844.86,3000],["2015-12-25",2844.86,2844.86,2844.86,2844.86,4000],["2015-12-28",2804.22,2844.86,2804.22,2844.86,3000],["2015-12-29",2844.86,2885.51,2844.86,2885.51,1320],["2015-12-30",2885.51,2885.51,2885.51,2885.51,2820],["2015-12-31",2885.51,2926.15,2885.51,2926.15,2010],["2016-01-04",2966.79,2966.79,2966.79,2966.79,2060],["2016-01-05",2926.15,2966.79,2844.86,2966.79,9150],["2016-01-06",2966.79,2966.79,2966.79,2966.79,4000],["2016-01-07",2804.22,2966.79,2804.22,2966.79,2160],["2016-01-08",2926.15,2926.15,2926.15,2926.15,1000],["2016-01-11",2926.15,2926.15,2926.15,2926.15,0],["2016-01-12",2926.15,2926.15,2926.15,2926.15,0],["2016-01-13",2885.51,2885.51,2885.51,2885.51,30],["2016-01-14",2926.15,2926.15,2926.15,2926.15,2000],["2016-01-15",2722.94,2722.94,2722.94,2722.94,10],["2016-01-18",2885.51,2885.51,2763.58,2885.51,2070],["2016-01-19",2844.86,2885.51,2844.86,2885.51,2000],["2016-01-20",2885.51,2885.51,2885.51,2885.51,4000],["2016-01-21",2885.51,2885.51,2885.51,2885.51,3000],["2016-01-22",2885.51,2885.51,2844.86,2844.86,9050],["2016-01-25",2885.51,2926.15,2885.51,2926.15,3100],["2016-01-26",2885.51,2885.51,2763.58,2763.58,5000],["2016-01-27",2844.86,2844.86,2844.86,2844.86,3000],["2016-01-28",2885.51,2885.51,2844.86,2844.86,3300],["2016-01-29",2885.51,2926.15,2885.51,2926.15,5000],["2016-02-01",2926.15,2926.15,2926.15,2926.15,3000],["2016-02-02",2885.51,2926.15,2885.51,2926.15,5000],["2016-02-03",2885.51,2885.51,2885.51,2885.51,3000],["2016-02-04",2926.15,2926.15,2885.51,2885.51,4000],["2016-02-05",2926.15,2966.79,2926.15,2966.79,8330],["2016-02-15",2966.79,2966.79,2966.79,2966.79,0],["2016-02-16",2926.15,2926.15,2926.15,2926.15,1050],["2016-02-17",2926.15,2926.15,2926.15,2926.15,0],["2016-02-18",2926.15,3129.35,2722.94,2926.15,4230],["2016-02-19",2844.86,2885.51,2844.86,2885.51,3010],["2016-02-22",2844.86,2926.15,2844.86,2926.15,4870],["2016-02-23",2926.15,2926.15,2763.58,2763.58,3020],["2016-02-24",2926.15,2926.15,2926.15,2926.15,2230],["2016-02-25",2926.15,2926.15,2926.15,2926.15,4050],["2016-02-26",3088.71,3088.71,2844.86,2966.79,5910],["2016-02-29",2926.15,2926.15,2926.15,2926.15,6010],["2016-03-01",2844.86,2926.15,2844.86,2926.15,2300],["2016-03-02",2844.86,2926.15,2844.86,2926.15,3740],["2016-03-03",2926.15,2966.79,2926.15,2966.79,12300],["2016-03-04",2966.79,2966.79,2966.79,2966.79,5440],["2016-03-07",3048.07,3048.07,2966.79,3007.43,14760],["2016-03-08",3048.07,3129.35,3048.07,3088.71,18140],["2016-03-09",3129.35,3210.63,3129.35,3210.63,6690],["2016-03-10",3251.27,3251.27,3210.63,3210.63,4100],["2016-03-11",3251.27,3332.56,3251.27,3332.56,8890],["2016-03-14",3251.27,3413.84,3251.27,3413.84,24440],["2016-03-15",3454.48,3576.4,3413.84,3454.48,8730],["2016-03-16",3291.91,3495.12,3291.91,3495.12,5130],["2016-03-17",3291.91,3535.76,3291.91,3495.12,9080],["2016-03-18",3291.91,3535.76,3291.91,3535.76,13540],["2016-03-21",3535.76,3535.76,3495.12,3495.12,7180],["2016-03-22",3495.12,3535.76,3495.12,3535.76,11670],["2016-03-23",3535.76,3738.97,3535.76,3738.97,10080],["2016-03-24",3738.97,3779.61,3738.97,3738.97,19360],["2016-03-25",3820.25,3860.89,3779.61,3820.25,13230],["2016-03-28",3860.89,3860.89,3820.25,3860.89,20640],["2016-03-29",3901.53,3901.53,3820.25,3860.89,17350],["2016-03-30",4023.45,4023.45,3942.17,3942.17,5110],["2016-03-31",3901.53,3942.17,3901.53,3901.53,15100],["2016-04-01",3901.53,3901.53,3901.53,3901.53,6000],["2016-04-04",3860.89,3901.53,3657.68,3657.68,2060],["2016-04-05",3454.48,3820.25,3454.48,3820.25,11200],["2016-04-06",3860.89,3860.89,3820.25,3860.89,12000],["2016-04-07",3820.25,3860.89,3820.25,3860.89,23830],["2016-04-08",3860.89,3860.89,3860.89,3860.89,11000],["2016-04-11",3860.89,4064.09,3860.89,4023.45,25000],["2016-04-12",4267.3,4267.3,3860.89,3860.89,31570],["2016-04-13",3901.53,4064.09,3820.25,4064.09,9430],["2016-04-14",3860.89,4145.37,3779.61,4104.73,9040],["2016-04-15",4104.73,4145.37,4104.73,4145.37,4760],["2016-04-19",4145.37,4226.66,4104.73,4226.66,15500],["2016-04-20",4064.09,4267.3,4064.09,4267.3,8780],["2016-04-21",4267.3,4267.3,4267.3,4267.3,5000],["2016-04-22",4226.66,4267.3,4226.66,4267.3,9100],["2016-04-25",4551.78,4551.78,4511.14,4551.78,343240],["2016-04-26",4429.86,4673.71,4429.86,4551.78,14170],["2016-04-27",4551.78,4592.42,4551.78,4551.78,5420],["2016-04-28",4470.5,4470.5,4267.3,4267.3,89210],["2016-04-29",4064.09,4389.22,4064.09,4186.02,16320],["2016-05-04",4104.73,4470.5,4104.73,4267.3,24060],["2016-05-05",4429.86,4551.78,4348.58,4551.78,125550],["2016-05-06",4348.58,4592.42,4348.58,4511.14,89840],["2016-05-09",4511.14,4511.14,4429.86,4511.14,13710],["2016-05-10",4429.86,4470.5,4348.58,4348.58,23580],["2016-05-11",4348.58,4511.14,4307.94,4429.86,60040],["2016-05-12",4633.07,4633.07,4429.86,4511.14,39290],["2016-05-13",4551.78,4551.78,4429.86,4511.14,14310],["2016-05-16",4470.5,4511.14,4307.94,4307.94,44670],["2016-05-17",4389.22,4429.86,4348.58,4429.86,8050],["2016-05-18",4348.58,4389.22,4267.3,4348.58,27190],["2016-05-19",4389.22,4389.22,4267.3,4348.58,4620],["2016-05-20",4348.58,4389.22,4226.66,4226.66,26860],["2016-05-23",4186.02,4389.22,4186.02,4389.22,33390],["2016-05-24",4429.86,4551.78,4389.22,4470.5,109260],["2016-05-25",4511.14,4511.14,4429.86,4470.5,30090],["2016-05-26",4470.5,4470.5,4348.58,4389.22,25310],["2016-05-27",4429.86,4429.86,4348.58,4348.58,10870],["2016-05-30",4348.58,4348.58,4267.3,4267.3,29310],["2016-05-31",4348.58,4348.58,4307.94,4348.58,5350],["2016-06-01",4307.94,4389.22,4307.94,4348.58,40450],["2016-06-02",4389.22,4389.22,4307.94,4307.94,18500],["2016-06-03",4307.94,4348.58,4267.3,4307.94,28600],["2016-06-06",4267.3,4267.3,4186.02,4267.3,29830],["2016-06-07",4226.66,4267.3,4145.37,4145.37,22140],["2016-06-08",4186.02,4267.3,4186.02,4226.66,26980],["2016-06-09",4267.3,4307.94,4186.02,4226.66,38590],["2016-06-10",4226.66,4267.3,4186.02,4226.66,53780],["2016-06-13",4226.66,4511.14,4226.66,4511.14,224150],["2016-06-14",4673.71,4795.63,4673.71,4795.63,450120],["2016-06-15",4917.55,5120.76,4917.55,5120.76,270810],["2016-06-16",4998.83,5283.32,4876.91,5242.68,154410],["2016-06-17",4998.83,5242.68,4998.83,4998.83,159420],["2016-06-20",4998.83,5323.96,4998.83,5323.96,373420],["2016-06-21",5486.52,5689.73,5486.52,5689.73,313670],["2016-06-22",5771.01,5852.29,5527.17,5852.29,140670],["2016-06-23",5852.29,5892.93,5689.73,5771.01,91250],["2016-06-24",5689.73,5852.29,5405.24,5567.81,502800],["2016-06-27",5689.73,5689.73,5283.32,5567.81,204590],["2016-06-28",5567.81,5689.73,5567.81,5649.09,73100],["2016-06-29",5689.73,5689.73,5567.81,5649.09,113620],["2016-06-30",5649.09,5689.73,5283.32,5567.81,80550],["2016-07-01",5567.81,5933.57,5486.52,5933.57,538860],["2016-07-04",6339.98,6339.98,6299.34,6339.98,261610],["2016-07-05",6624.47,6746.39,6421.27,6624.47,342160],["2016-07-06",6624.47,6665.11,6177.42,6543.19,267350],["2016-07-07",6543.19,6665.11,6421.27,6461.91,215440],["2016-07-08",6543.19,6543.19,6258.7,6461.91,127070],["2016-07-11",6218.06,6461.91,6055.5,6299.34,145350],["2016-07-12",6339.98,6339.98,6014.86,6299.34,116520],["2016-07-13",6218.06,6705.75,6218.06,6502.55,146510],["2016-07-14",6421.27,6502.55,6258.7,6339.98,50680],["2016-07-15",6746.39,6746.39,6502.55,6665.11,901120],["2016-07-18",6705.75,6908.96,6583.83,6787.03,275310],["2016-07-19",6990.24,6990.24,6705.75,6705.75,97580],["2016-07-20",6583.83,6583.83,6299.34,6299.34,261040],["2016-07-21",6096.14,6136.78,5892.93,5892.93,321250],["2016-07-22",5567.81,5689.73,5486.52,5486.52,528710],["2016-07-25",5486.52,5689.73,5445.88,5567.81,135020],["2016-07-26",5649.09,5649.09,5405.24,5527.17,72810],["2016-07-27",5486.52,5608.45,5486.52,5486.52,57640],["2016-07-28",5486.52,5567.81,5445.88,5486.52,34480],["2016-07-29",5527.17,5527.17,5242.68,5242.68,82420],["2016-08-01",5242.68,5405.24,5202.04,5283.32,66790],["2016-08-02",5202.04,5242.68,5120.76,5202.04,46840],["2016-08-03",5120.76,5202.04,5120.76,5202.04,30270],["2016-08-04",5202.04,5364.6,5202.04,5242.68,39650],["2016-08-05",5242.68,5283.32,5202.04,5242.68,26830],["2016-08-08",5405.24,5608.45,5364.6,5527.17,72210],["2016-08-09",5567.81,5771.01,5567.81,5689.73,89800],["2016-08-10",5689.73,5892.93,5689.73,5730.37,66080],["2016-08-11",5771.01,5811.65,5608.45,5771.01,78170],["2016-08-12",5892.93,5892.93,5689.73,5730.37,101610],["2016-08-15",5649.09,5771.01,5649.09,5730.37,20300],["2016-08-16",5811.65,5811.65,5689.73,5689.73,24690],["2016-08-17",5730.37,5852.29,5649.09,5730.37,91540],["2016-08-18",5933.57,6096.14,5933.57,6096.14,226290],["2016-08-19",6096.14,6096.14,5933.57,6014.86,28700],["2016-08-22",6014.86,6055.5,5852.29,5892.93,80660],["2016-08-23",5852.29,5852.29,5811.65,5852.29,39930],["2016-08-24",5852.29,6136.78,5771.01,6096.14,100650],["2016-08-25",6096.14,6299.34,6096.14,6299.34,147620],["2016-08-26",6299.34,6299.34,6177.42,6258.7,24570],["2016-08-29",6177.42,6218.06,5933.57,5933.57,98750],["2016-08-30",5892.93,6014.86,5771.01,5852.29,44820],["2016-08-31",5892.93,6014.86,5771.01,5933.57,126030],["2016-09-01",5974.22,6055.5,5892.93,6055.5,16900],["2016-09-05",6055.5,6177.42,5933.57,6055.5,55910],["2016-09-06",6055.5,6055.5,5771.01,5811.65,72810],["2016-09-07",5811.65,5892.93,5689.73,5811.65,24210],["2016-09-08",5771.01,6014.86,5689.73,5974.22,77430],["2016-09-09",6055.5,6055.5,5933.57,5974.22,21480],["2016-09-12",5974.22,6218.06,5974.22,6177.42,103990],["2016-09-13",6136.78,6380.63,6136.78,6258.7,170050],["2016-09-14",6468.73,6468.73,6300.71,6384.72,35150],["2016-09-15",6384.72,6384.72,6258.7,6342.71,33410],["2016-09-16",6363.71,6405.72,6300.71,6363.71,26100],["2016-09-19",6174.69,6363.71,6132.69,6132.69,45560],["2016-09-20",6132.69,6300.71,5943.67,6195.7,17660],["2016-09-21",6279.7,6342.71,6195.7,6342.71,67500],["2016-09-22",6321.71,6384.72,6090.68,6279.7,69140],["2016-09-23",6300.71,6300.71,6153.69,6279.7,96660],["2016-09-26",6300.71,6384.72,6258.7,6384.72,93590],["2016-09-27",6510.73,6825.77,6510.73,6825.77,575740],["2016-09-28",7035.79,7287.82,6888.77,7287.82,414000],["2016-09-29",7350.82,7350.82,7140.8,7182.81,178230],["2016-09-30",7098.8,7665.86,7014.79,7665.86,387120],["2016-10-03",7896.89,8190.92,7854.88,7917.89,420520],["2016-10-04",7917.89,8190.92,7434.83,7602.85,401520],["2016-10-05",7749.87,8127.91,7602.85,8127.91,338960],["2016-10-06",8358.94,8505.95,8190.92,8316.93,249110],["2016-10-07",8862.99,8862.99,8610.97,8736.98,487920],["2016-10-10",8610.97,8610.97,8127.91,8127.91,307260],["2016-10-11",7770.87,8232.92,7560.85,7980.9,550980],["2016-10-12",7980.9,8064.9,7602.85,7896.89,309370],["2016-10-13",7896.89,7896.89,7476.84,7476.84,277980],["2016-10-14",7476.84,7602.85,7392.83,7392.83,175950],["2016-10-17",7392.83,7854.88,7392.83,7644.86,122200],["2016-10-18",7644.86,7728.87,7497.84,7707.86,28440],["2016-10-19",7560.85,7707.86,7560.85,7707.86,33710],["2016-10-20",7812.88,7812.88,7539.85,7665.86,66170],["2016-10-21",7665.86,8190.92,7665.86,8190.92,403230],["2016-10-24",8757.98,8757.98,8442.95,8652.97,772310],["2016-10-25",8778.99,8778.99,8190.92,8190.92,140530],["2016-10-26",8190.92,8400.94,7938.89,8190.92,120020],["2016-10-27",8190.92,8190.92,7812.88,7812.88,157610],["2016-10-28",7812.88,8148.91,7770.87,8148.91,213140],["2016-10-31",8400.94,8400.94,7980.9,8148.91,120520],["2016-11-01",8064.9,8190.92,8022.9,8085.91,97700],["2016-11-02",8043.9,8610.97,7917.89,8400.94,306080],["2016-11-03",8463.95,8568.96,8106.91,8379.94,204750],["2016-11-04",8253.93,8484.95,8232.92,8358.94,108580],["2016-11-07",8358.94,8926.0,8358.94,8905.0,542200],["2016-11-08",9052.02,9304.04,8926.0,9031.01,305460],["2016-11-09",9115.02,9640.08,8610.97,9640.08,567470],["2016-11-10",9829.1,10165.14,9829.1,9871.11,406740],["2016-11-11",9829.1,10081.13,9745.09,9955.12,276080],["2016-11-14",10081.13,10417.17,9955.12,10333.16,456420],["2016-11-15",10543.18,10795.21,10249.15,10501.18,463990],["2016-11-16",10501.18,10669.2,10249.15,10249.15,278260],["2016-11-17",10249.15,10249.15,9703.09,9871.11,379430],["2016-11-18",9787.1,10249.15,9661.08,10249.15,254050],["2016-11-21",10459.17,10711.2,10375.16,10627.19,281270],["2016-11-22",10753.21,10858.22,10249.15,10249.15,269110],["2016-11-23",10249.15,10459.17,10039.13,10459.17,365060],["2016-11-24",10501.18,10564.19,9745.09,9745.09,290730],["2016-11-25",9661.08,9745.09,9073.02,9451.06,596610],["2016-11-28",9283.04,9619.08,8799.99,9157.03,347230],["2016-11-29",9115.02,9157.03,8715.98,8905.0,172940],["2016-11-30",8905.0,9409.06,8884.0,9409.06,163080],["2016-12-01",9640.08,9745.09,9409.06,9619.08,223830],["2016-12-02",9451.06,9556.07,9031.01,9451.06,160760],["2016-12-05",9157.03,9472.06,9073.02,9199.03,161600],["2016-12-06",9199.03,9241.04,8610.97,8736.98,230340],["2016-12-07",8526.96,8947.0,8526.96,8820.99,238660],["2016-12-08",8905.0,9115.02,8652.97,8778.99,80000],["2016-12-09",8631.97,8820.99,8589.96,8799.99,93290],["2016-12-12",8610.97,8884.0,8547.96,8778.99,109660],["2016-12-13",8736.98,8778.99,8232.92,8232.92,155330],["2016-12-14",8337.94,8799.99,8337.94,8799.99,214800],["2016-12-15",8968.01,9241.04,8820.99,9157.03,170680],["2016-12-16",9157.03,9157.03,8862.99,9073.02,102720],["2016-12-19",9115.02,9535.07,9073.02,9304.04,157930],["2016-12-20",9304.04,9304.04,9031.01,9031.01,77080],["2016-12-21",9241.04,9241.04,8947.0,8947.0,73320],["2016-12-22",8947.0,9115.02,8862.99,9115.02,75110],["2016-12-23",9199.03,9199.03,8820.99,9073.02,63890],["2016-12-26",9073.02,9094.02,8820.99,8947.0,54190],["2016-12-27",9033.03,9162.08,8774.95,9011.53,106470],["2016-12-28",9011.53,9162.08,8817.96,9162.08,81980],["2016-12-29",9162.08,9183.58,8990.02,9162.08,29860],["2016-12-30",8947.0,9162.08,8903.99,9162.08,63870],["2017-01-03",9162.08,9183.58,8947.0,9162.08,32180],["2017-01-04",9162.08,9463.18,9162.08,9226.6,121190],["2017-01-05",9269.61,9764.28,9162.08,9764.28,168270],["2017-01-06",9764.28,10065.38,9549.21,9721.26,91560],["2017-01-09",9635.24,9635.24,9484.68,9592.22,58100],["2017-01-10",9463.18,9721.26,9420.16,9721.26,106550],["2017-01-11",9721.26,9850.31,9592.22,9635.24,56110],["2017-01-12",9635.24,9635.24,9420.16,9635.24,92100],["2017-01-13",9484.68,9635.24,9484.68,9527.7,79960],["2017-01-16",9463.18,9570.71,9377.15,9441.67,103450],["2017-01-17",9248.11,9377.15,9076.05,9162.08,95530],["2017-01-18",9162.08,9441.67,9033.03,9291.12,118690],["2017-01-19",9377.15,9377.15,9226.6,9334.13,108500],["2017-01-20",9312.63,9678.25,9312.63,9656.74,318300],["2017-01-23",9678.25,9828.8,9592.22,9592.22,111050],["2017-01-24",9549.21,9807.29,9549.21,9807.29,138140],["2017-01-25",9893.32,10065.38,9721.26,10065.38,113950],["2017-02-02",10194.42,10710.6,10194.42,10667.58,178530],["2017-02-03",10710.6,10925.67,10538.54,10753.61,334270],["2017-02-06",10495.52,10732.1,10366.48,10431.0,183420],["2017-02-07",10431.0,10839.64,10431.0,10753.61,238030],["2017-02-08",10753.61,11506.36,10710.6,11506.36,460780],["2017-02-09",11699.93,12044.04,11635.41,11915.0,319730],["2017-02-10",11871.99,11893.49,11527.87,11527.87,313710],["2017-02-13",11527.87,11915.0,11527.87,11807.46,229790],["2017-02-14",12001.03,12001.03,11398.83,11764.45,360720],["2017-02-15",11613.9,11785.96,11570.88,11742.94,220580],["2017-02-16",11742.94,11915.0,11441.84,11441.84,245170],["2017-02-17",11441.84,11828.97,11011.7,11828.97,286990],["2017-02-20",11828.97,11850.48,11398.83,11570.88,229180],["2017-02-21",11441.84,11592.39,11205.26,11205.26,298910],["2017-02-22",11140.74,11398.83,10882.65,10882.65,217220],["2017-02-23",10839.64,11183.75,10710.6,11097.73,224860],["2017-02-24",11140.74,11140.74,10667.58,10710.6,206370],["2017-02-27",10667.58,10753.61,10409.49,10517.03,253960],["2017-02-28",10517.03,10517.03,10022.37,10108.39,225340],["2017-03-01",10108.39,10151.41,9828.8,10108.39,181800],["2017-03-02",10280.45,10409.49,10129.9,10237.44,72440],["2017-03-03",10151.41,10538.54,10108.39,10409.49,49650],["2017-03-06",10409.49,10452.51,10280.45,10366.48,64680],["2017-03-07",10323.47,11011.7,10194.42,10882.65,184800],["2017-03-08",10968.68,10968.68,10753.61,10882.65,87450],["2017-03-09",10882.65,11312.8,10882.65,11054.71,314740],["2017-03-10",11269.78,11269.78,10990.19,10990.19,102650],["2017-03-13",10990.19,11355.81,10990.19,11183.75,173840],["2017-03-14",11269.78,11398.83,10968.68,11162.25,159310],["2017-03-15",11162.25,11183.75,10387.99,10968.68,100780],["2017-03-16",11011.7,11334.31,10968.68,11312.8,201360],["2017-03-17",11398.83,11398.83,11054.71,11269.78,109760],["2017-03-20",11420.33,11570.88,11183.75,11484.86,150470],["2017-03-21",11570.88,11699.93,11398.83,11484.86,108540],["2017-03-22",11441.84,11484.86,11140.74,11183.75,97210],["2017-03-23",10968.68,11183.75,10882.65,10968.68,123800],["2017-03-24",10968.68,11140.74,10839.64,11140.74,104830],["2017-03-27",11226.77,11226.77,10753.61,11011.7,91810],["2017-03-28",10861.15,11011.7,10753.61,10925.67,102830],["2017-03-29",10839.64,11140.74,10839.64,11140.74,65510],["2017-03-30",11183.75,11183.75,10968.68,11183.75,49240],["2017-03-31",11312.8,11570.88,11097.73,11097.73,162140],["2017-04-03",11097.73,11527.87,11097.73,11334.31,226310],["2017-04-04",11355.81,11355.81,11097.73,11097.73,92960],["2017-04-05",11140.74,11140.74,10839.64,10882.65,97290],["2017-04-07",10882.65,10990.19,10796.62,10882.65,79920],["2017-04-10",10968.68,10968.68,10753.61,10753.61,75860],["2017-04-11",10753.61,10796.62,10603.06,10667.58,103280],["2017-04-12",10667.58,10667.58,9936.34,9979.35,384850],["2017-04-13",10022.37,10323.47,10000.86,10022.37,68650],["2017-04-14",10022.37,10022.37,9678.25,9678.25,166090],["2017-04-17",9527.7,9893.32,9527.7,9592.22,71280],["2017-04-18",9656.74,9656.74,8947.0,9592.22,192660],["2017-04-19",9812.23,9900.23,9548.22,9592.22,118990],["2017-04-20",9504.22,9856.23,9218.21,9218.21,153590],["2017-04-21",9328.21,9504.22,9108.21,9108.21,147600],["2017-04-24",9042.21,9240.21,8976.21,8976.21,44550],["2017-04-25",8976.21,9020.21,8844.2,8910.2,57390],["2017-04-26",9042.21,9526.22,8888.2,9526.22,228510],["2017-04-27",9636.22,10120.23,9636.22,9900.23,188710],["2017-04-28",9966.23,10010.23,9680.22,9680.22,88950],["2017-05-03",9724.22,9724.22,9240.21,9372.22,115120],["2017-05-04",9372.22,9570.22,8822.2,9460.22,110630],["2017-05-05",9504.22,9658.22,9460.22,9504.22,76580],["2017-05-08",9504.22,9548.22,9372.22,9416.22,75880],["2017-05-09",9416.22,9570.22,9328.21,9460.22,70280],["2017-05-10",9460.22,9790.23,9372.22,9636.22,159500],["2017-05-11",9812.23,9812.23,9504.22,9746.22,84690],["2017-05-12",9900.23,9900.23,9592.22,9592.22,111270],["2017-05-15",9504.22,9636.22,9350.22,9372.22,132760],["2017-05-16",9350.22,9460.22,9064.21,9064.21,207550],["2017-05-17",8932.21,9196.21,8800.2,8932.21,236630],["2017-05-18",8932.21,9152.21,8866.2,8866.2,44710],["2017-05-19",8866.2,9152.21,8822.2,8866.2,61290],["2017-05-22",8866.2,9020.21,8822.2,8822.2,130850],["2017-05-23",8932.21,9020.21,8822.2,8888.2,75200],["2017-05-24",8932.21,8932.21,8778.2,8932.21,85070],["2017-05-25",9020.21,9460.22,8932.21,9284.21,137480],["2017-05-26",9460.22,9548.22,9328.21,9372.22,75000],["2017-05-29",9372.22,9482.22,9240.21,9328.21,60960],["2017-05-30",9284.21,9328.21,9108.21,9240.21,52380],["2017-05-31",9174.21,9460.22,9086.21,9240.21,81480],["2017-06-01",9416.22,9416.22,9020.21,9196.21,93050],["2017-06-02",9064.21,9240.21,9020.21,9152.21,59690],["2017-06-05",9020.21,9152.21,9020.21,9042.21,70270],["2017-06-06",9042.21,9064.21,8800.2,8932.21,103660],["2017-06-07",8976.21,9460.22,8932.21,9108.21,149570],["2017-06-08",9240.21,9372.22,9108.21,9240.21,164090],["2017-06-09",9240.21,9372.22,9152.21,9240.21,133640],["2017-06-12",9240.21,9240.21,9108.21,9130.21,72450],["2017-06-13",9064.21,9218.21,9064.21,9196.21,68600],["2017-06-14",9130.21,9240.21,9064.21,9064.21,66200],["2017-06-15",9152.21,9152.21,9020.21,9064.21,80550],["2017-06-16",9020.21,9152.21,8998.21,9152.21,68080],["2017-06-19",9152.21,9174.21,9086.21,9130.21,65300],["2017-06-20",9086.21,9196.21,9064.21,9064.21,134960],["2017-06-21",9020.21,9152.21,9020.21,9108.21,89260],["2017-06-22",9108.21,9196.21,9064.21,9086.21,64220],["2017-06-23",9064.21,9108.21,9020.21,9108.21,142890],["2017-06-26",9086.21,9724.22,9086.21,9724.22,482010],["2017-06-27",9988.23,10120.23,9768.22,9900.23,211480],["2017-06-28",9812.23,9944.23,9460.22,9636.22,195600],["2017-06-29",9504.22,10208.23,9504.22,10076.23,263250],["2017-06-30",10032.23,10098.23,9944.23,10076.23,53050],["2017-07-03",10120.23,10252.24,9900.23,10098.23,205250],["2017-07-04",10054.23,10450.24,10054.23,10384.24,309430],["2017-07-05",10164.23,10516.24,10164.23,10428.24,72030],["2017-07-06",10450.24,10648.24,10428.24,10428.24,272660],["2017-07-07",10384.24,10472.24,9988.23,9988.23,162500],["2017-07-10",9306.21,9680.22,9306.21,9372.22,378850],["2017-07-11",9460.22,10010.23,9416.22,10010.23,350900],["2017-07-12",10208.23,10208.23,9900.23,9900.23,147920],["2017-07-13",9900.23,9900.23,9636.22,9724.22,136020],["2017-07-14",9724.22,9768.22,9592.22,9592.22,98000],["2017-07-17",9592.22,9592.22,9328.21,9350.22,100410],["2017-07-18",9438.22,9438.22,9086.21,9086.21,82060],["2017-07-19",9086.21,9240.21,9086.21,9196.21,79130],["2017-07-20",9196.21,9240.21,9020.21,9240.21,41790],["2017-07-21",9240.21,9372.22,9152.21,9152.21,37110],["2017-07-24",9064.21,9108.21,8976.21,8976.21,61480],["2017-07-25",8888.2,9240.21,8888.2,8888.2,85890],["2017-07-26",8932.21,9218.21,8888.2,9174.21,52650],["2017-07-27",9196.21,9196.21,8976.21,8976.21,53030],["2017-07-28",8976.21,9086.21,8800.2,9020.21,129730],["2017-07-31",9020.21,9042.21,8910.2,9020.21,24390],["2017-08-01",8932.21,9042.21,8888.2,9020.21,54120],["2017-08-02",8888.2,8954.21,8844.2,8844.2,111780],["2017-08-03",8888.2,9020.21,8866.2,9020.21,95390],["2017-08-04",9064.21,9372.22,8976.21,9240.21,104490],["2017-08-07",9240.21,9504.22,9240.21,9460.22,69270],["2017-08-08",9592.22,9592.22,9108.21,9174.21,139800],["2017-08-09",9174.21,9240.21,9020.21,9042.21,91140],["2017-08-10",9042.21,9152.21,9042.21,9086.21,55600],["2017-08-11",9240.21,9328.21,8932.21,9262.21,69540],["2017-08-14",9328.21,9526.22,9284.21,9526.22,79320],["2017-08-15",9614.22,10032.23,9548.22,9790.23,191190],["2017-08-16",9856.23,9922.23,9680.22,9856.23,102630],["2017-08-17",9900.23,9900.23,9548.22,9548.22,76060],["2017-08-18",9636.22,9768.22,9328.21,9680.22,119750],["2017-08-21",9724.22,9724.22,9570.22,9570.22,47080],["2017-08-22",9790.23,9812.23,9460.22,9570.22,34910],["2017-08-23",9680.22,9680.22,9416.22,9438.22,23870],["2017-08-24",9680.22,9680.22,9438.22,9460.22,25470],["2017-08-25",9592.22,9900.23,9460.22,9900.23,116190],["2017-08-28",9900.23,9900.23,9697.72,9900.23,24860],["2017-08-29",9720.22,9877.73,9607.72,9607.72,48140],["2017-08-30",9607.72,10260.24,9607.72,10260.24,442590],["2017-08-31",10440.24,10935.25,10260.24,10530.24,383670],["2017-09-01",10732.75,10732.75,10395.24,10597.74,123020],["2017-09-05",10575.24,10687.75,10350.24,10485.24,171200],["2017-09-06",10485.24,10530.24,10372.74,10440.24,104870],["2017-09-07",10440.24,10755.25,10395.24,10620.24,278780],["2017-09-08",10755.25,10800.25,10642.74,10800.25,268450],["2017-09-11",10845.25,10980.25,10710.25,10710.25,166910],["2017-09-12",10710.25,10755.25,10575.24,10642.74,107480],["2017-09-13",10642.74,11002.75,10642.74,10845.25,102560],["2017-09-14",10777.75,10912.75,10665.25,10710.25,128700],["2017-09-15",10845.25,10845.25,10665.25,10800.25,73520],["2017-09-18",10935.25,10935.25,10755.25,10822.75,111300],["2017-09-19",10800.25,10845.25,10192.73,10665.25,189590],["2017-09-20",10620.24,10755.25,10620.24,10620.24,95230],["2017-09-21",10620.24,10710.25,10575.24,10642.74,238120],["2017-09-22",10755.25,10777.75,10530.24,10575.24,282790],["2017-09-25",10620.24,10620.24,10350.24,10350.24,114510],["2017-09-26",10350.24,10417.74,10237.74,10417.74,80380],["2017-09-27",10395.24,10395.24,10170.23,10215.23,154490],["2017-09-28",10215.23,10395.24,10125.23,10125.23,100920],["2017-09-29",10125.23,10215.23,9945.23,10035.23,58540],["2017-10-02",10035.23,10215.23,9990.23,10057.73,47760],["2017-10-03",10057.73,10192.73,10012.73,10012.73,83080],["2017-10-04",9900.23,10350.24,9900.23,10350.24,65800],["2017-10-05",10350.24,10350.24,10170.23,10260.24,33040],["2017-10-06",10350.24,10350.24,10125.23,10260.24,89060],["2017-10-09",10125.23,10282.74,10080.23,10170.23,75270],["2017-10-10",10440.24,10530.24,10192.73,10530.24,116300],["2017-10-11",10530.24,10755.25,10350.24,10350.24,184710],["2017-10-12",10530.24,10530.24,10305.24,10305.24,101170],["2017-10-13",10395.24,10890.25,10395.24,10800.25,445810],["2017-10-16",10890.25,11002.75,10575.24,10665.25,160150],["2017-10-17",10800.25,10890.25,10620.24,10620.24,201570],["2017-10-18",10710.25,10800.25,10620.24,10642.74,184730],["2017-10-19",10800.25,10800.25,10575.24,10575.24,119720],["2017-10-20",10530.24,10755.25,10350.24,10395.24,110200],["2017-10-23",10350.24,10440.24,10125.23,10125.23,133710],["2017-10-24",10125.23,10215.23,9900.23,10080.23,45900],["2017-10-25",10080.23,10440.24,10035.23,10350.24,33950],["2017-10-26",10530.24,10530.24,10080.23,10125.23,69900],["2017-10-27",10440.24,10440.24,10080.23,10260.24,35800],["2017-10-30",10125.23,10260.24,10080.23,10080.23,162420],["2017-10-31",9967.73,10350.24,9967.73,10282.74,563670],["2017-11-01",10440.24,10440.24,10035.23,10080.23,22690],["2017-11-02",9855.23,10237.74,9855.23,10215.23,220970],["2017-11-03",10215.23,10440.24,10215.23,10395.24,355210],["2017-11-06",10395.24,10530.24,10395.24,10485.24,29660],["2017-11-07",10575.24,10732.75,10530.24,10665.25,362440],["2017-11-08",10710.25,10845.25,10485.24,10845.25,165700],["2017-11-09",10485.24,10980.25,10485.24,10935.25,293960],["2017-11-10",10935.25,11272.76,10687.75,11250.26,392480],["2017-11-13",11250.26,11430.26,11115.26,11362.76,401960],["2017-11-14",11385.26,11632.77,11250.26,11610.27,440940],["2017-11-15",11610.27,11632.77,11250.26,11385.26,106750],["2017-11-16",11250.26,11385.26,11205.26,11340.26,268500],["2017-11-17",11610.27,11610.27,10890.25,10890.25,59770],["2017-11-20",10800.25,11205.26,10800.25,10890.25,122430],["2017-11-21",10890.25,11137.76,10350.24,10822.75,86030],["2017-11-22",10822.75,10822.75,10350.24,10350.24,200420],["2017-11-23",10350.24,10642.74,10327.74,10327.74,112080],["2017-11-24",10305.24,10687.75,10305.24,10687.75,122950],["2017-11-27",10710.25,11025.25,10575.24,10890.25,583770],["2017-11-28",11092.76,11362.76,11025.25,11295.26,233370],["2017-11-29",11295.26,11385.26,11205.26,11385.26,189700],["2017-11-30",11250.26,11385.26,11160.26,11295.26,205580],["2017-12-01",11430.26,11722.77,11385.26,11700.27,219890],["2017-12-04",11700.27,12397.79,11565.27,12307.78,317320],["2017-12-05",12307.78,12375.28,12060.28,12060.28,586128],["2017-12-06",12150.28,12690.29,11925.27,12465.29,134320],["2017-12-07",12465.29,12780.29,12465.29,12780.29,167420],["2017-12-08",12780.29,13095.3,12600.29,12600.29,110260],["2017-12-11",12420.29,12555.29,11745.27,11745.27,123660],["2017-12-12",11700.27,12060.28,11385.26,11992.78,148450],["2017-12-13",12105.28,12375.28,12015.28,12150.28,27860],["2017-12-14",12307.78,12330.28,11745.27,12240.28,54210],["2017-12-15",12330.28,12330.28,11970.28,12240.28,321870],["2017-12-18",12330.28,12330.28,12015.28,12150.28,66990],["2017-12-19",12150.28,12150.28,11970.28,12150.28,84560],["2017-12-20",12150.28,12600.29,12105.28,12532.79,98950],["2017-12-21",12150.28,12600.29,12150.28,12465.29,168670],["2017-12-22",12375.28,12555.29,12285.28,12285.28,33470],["2017-12-25",12442.79,12510.29,12172.78,12172.78,28060],["2017-12-26",12397.79,12397.79,12015.28,12015.28,71540],["2017-12-27",11790.27,12015.28,11700.27,11745.27,107690],["2017-12-28",11790.27,12285.28,11745.27,12037.78,27370],["2017-12-29",12240.28,12240.28,11880.27,11970.28,47630],["2018-01-02",11970.28,12285.28,11812.77,12285.28,70750],["2018-01-03",12510.29,12510.29,12150.28,12285.28,59980],["2018-01-04",12487.79,12487.79,12240.28,12285.28,35360],["2018-01-05",12285.28,12375.28,12015.28,12285.28,59150],["2018-01-08",12285.28,13140.3,12285.28,13140.3,334600],["2018-01-09",13500.31,14040.32,13162.8,13950.32,122790],["2018-01-10",14085.32,14085.32,13275.31,13680.31,62720],["2018-01-11",13365.31,13680.31,12825.29,13297.81,83140],["2018-01-12",13500.31,14220.33,12870.3,13500.31,135300],["2018-01-15",13680.31,13770.32,13500.31,13725.32,64390],["2018-01-16",13545.31,13545.31,13275.31,13410.31,117000],["2018-01-17",13545.31,13590.31,12690.29,12690.29,218890],["2018-01-18",12375.28,12825.29,12375.28,12825.29,69970],["2018-01-19",12825.29,13185.3,12802.79,12802.79,59850],["2018-01-22",12825.29,12825.29,12150.28,12285.28,86590],["2018-01-25",12285.28,12555.29,12060.28,12172.78,153120],["2018-01-26",12172.78,12825.29,12105.28,12825.29,89110],["2018-01-29",13230.3,13230.3,12690.29,13050.3,134020],["2018-01-30",13050.3,13095.3,12960.3,13050.3,86560],["2018-01-31",13095.3,13140.3,13050.3,13050.3,101850],["2018-02-01",12960.3,13072.8,12735.29,13050.3,86680],["2018-02-02",13140.3,13140.3,12870.3,13050.3,3060],["2018-02-05",12915.3,13117.8,12600.29,12600.29,115640],["2018-02-06",11722.77,12600.29,11722.77,12060.28,95020],["2018-02-07",12600.29,12600.29,12217.78,12375.28,30710],["2018-02-08",13005.3,13005.3,12150.28,12510.29,11870],["2018-02-09",11722.77,12375.28,11722.77,11835.27,28870],["2018-02-12",12420.29,12420.29,11587.77,12352.78,8300],["2018-02-13",12352.78,12735.29,12352.78,12600.29,9030],["2018-02-21",12870.3,12870.3,12600.29,12712.79,8520],["2018-02-22",12712.79,12712.79,12330.28,12510.29,24580],["2018-02-23",12600.29,12600.29,12510.29,12555.29,21710],["2018-02-26",12555.29,12712.79,12240.28,12690.29,103770],["2018-02-27",12690.29,12690.29,12375.28,12375.28,116050],["2018-02-28",12555.29,12667.79,12217.78,12667.79,55250],["2018-03-01",12690.29,13050.3,12600.29,13005.3,43750],["2018-03-02",12825.29,12915.3,12600.29,12825.29,3080],["2018-03-05",12825.29,12825.29,12375.28,12600.29,63260],["2018-03-06",12600.29,12735.29,12060.28,12060.28,29900],["2018-03-07",12600.29,12600.29,12060.28,12060.28,17080],["2018-03-08",12487.79,12510.29,12240.28,12240.28,3040],["2018-03-09",12195.28,12420.29,12195.28,12397.79,27950],["2018-03-12",12780.29,12780.29,12645.29,12645.29,43680],["2018-03-13",12690.29,12735.29,12555.29,12645.29,15230],["2018-03-14",12420.29,12667.79,12420.29,12622.79,27590],["2018-03-15",12600.29,12600.29,12375.28,12375.28,9920],["2018-03-16",12600.29,12600.29,12285.28,12465.29,27490],["2018-03-19",12330.28,12555.29,12330.28,12510.29,19720],["2018-03-20",12510.29,12510.29,12150.28,12465.29,13290],["2018-03-21",12262.78,12375.28,12240.28,12285.28,26400],["2018-03-22",12555.29,12645.29,12240.28,12600.29,68380],["2018-03-23",12555.29,12847.8,12420.29,12847.8,115100],["2018-03-26",12870.3,13500.31,12847.8,13185.3,18280],["2018-03-27",13185.3,13230.3,12735.29,12735.29,32640],["2018-03-28",12780.29,12780.29,12600.29,12780.29,24630],["2018-03-29",12600.29,12825.29,12600.29,12780.29,9660],["2018-03-30",12780.29,12780.29,12600.29,12645.29,13500],["2018-04-02",12600.29,12600.29,12420.29,12600.29,16290],["2018-04-03",12600.29,12645.29,12487.79,12600.29,102440],["2018-04-04",12487.79,12825.29,12465.29,12667.79,29080],["2018-04-05",12780.29,12960.3,12510.29,12960.3,15910],["2018-04-06",12420.29,12960.3,12420.29,12960.3,580],["2018-04-09",12780.29,12780.29,12465.29,12780.29,5460],["2018-04-10",12510.29,12600.29,12465.29,12600.29,46030],["2018-04-11",12555.29,12555.29,12397.79,12555.29,3830],["2018-04-12",12600.29,12600.29,12150.28,12555.29,10530],["2018-04-13",12600.29,12600.29,12330.28,12375.28,850],["2018-04-16",12555.29,12600.29,12150.28,12375.28,11860],["2018-04-17",12285.28,12330.28,12217.78,12330.28,6300],["2018-04-18",12285.28,12420.29,12285.28,12330.28,1720],["2018-04-19",12600.29,12600.29,12015.28,12150.28,14100],["2018-04-20",12600.29,12600.29,12375.28,12600.29,4200],["2018-04-23",12600.29,12600.29,12240.28,12240.28,4250],["2018-04-24",12555.29,12555.29,12150.28,12150.28,3410],["2018-04-26",12510.29,12510.29,11700.27,12150.28,36120],["2018-04-27",11565.27,12375.28,11565.27,12375.28,2960],["2018-05-02",12375.28,12375.28,12150.28,12150.28,3330],["2018-05-03",12375.28,12375.28,11745.27,12150.28,13080],["2018-05-04",12150.28,12375.28,11790.27,12307.78,7240],["2018-05-07",12150.28,12307.78,12150.28,12240.28,2420],["2018-05-08",11925.27,12150.28,11745.27,12150.28,2020],["2018-05-09",11835.27,12150.28,11700.27,12127.78,3380],["2018-05-10",12150.28,12150.28,11745.27,12127.78,2400],["2018-05-11",12285.28,12285.28,11790.27,12015.28,5430],["2018-05-14",12015.28,12015.28,12015.28,12015.28,300],["2018-05-15",12015.28,12240.28,12015.28,12150.28,7150],["2018-05-16",12352.78,12352.78,11700.27,12285.28,130],["2018-05-17",11925.27,12150.28,11925.27,12105.28,4810],["2018-05-18",12150.28,12150.28,12105.28,12105.28,630],["2018-05-21",11520.26,12150.28,11520.26,12082.78,6030],["2018-05-22",11722.77,12150.28,11565.27,12060.28,7620],["2018-05-23",12105.28,12105.28,11700.27,12082.78,150],["2018-05-24",12555.29,12555.29,12082.78,12082.78,810],["2018-05-25",11700.27,12105.28,11700.27,12037.78,310],["2018-05-28",11880.27,11880.27,11250.26,11700.27,3230],["2018-05-29",11700.27,11925.27,11700.27,11880.27,2830],["2018-05-30",11700.27,12127.78,11452.76,11880.27,11080],["2018-05-31",11340.26,11970.28,11340.26,11970.28,19800],["2018-06-01",11947.77,12015.28,11947.77,12015.28,15460],["2018-06-04",12060.28,12105.28,12060.28,12105.28,1900],["2018-06-05",11790.27,12060.28,11790.27,12060.28,400],["2018-06-06",12015.28,12150.28,11745.27,12060.28,9800],["2018-06-07",12105.28,12150.28,12105.28,12150.28,900],["2018-06-08",11925.27,12150.28,11925.27,12150.28,3600],["2018-06-11",12240.28,12240.28,11925.27,12150.28,2810],["2018-06-12",12150.28,12150.28,12150.28,12150.28,0],["2018-06-13",11835.27,12127.78,11700.27,12127.78,800],["2018-06-14",11925.27,11925.27,11880.27,11880.27,2250],["2018-06-15",11880.27,11880.27,11700.27,11880.27,3050],["2018-06-18",11700.27,11880.27,11700.27,11880.27,8000],["2018-06-19",11700.27,11700.27,11475.26,11475.26,2760],["2018-06-20",11520.26,11565.27,11475.26,11475.26,5800],["2018-06-21",12105.28,12105.28,11902.77,11902.77,20],["2018-06-22",11520.26,11947.77,11520.26,11700.27,2120],["2018-06-25",11902.77,11902.77,11340.26,11655.27,15750],["2018-06-26",11700.27,11745.27,11025.25,11610.27,47820],["2018-06-27",12105.28,12105.28,10845.25,11475.26,40880],["2018-06-28",11475.26,11655.27,11475.26,11655.27,5410],["2018-06-29",11520.26,11520.26,11227.76,11475.26,11530],["2018-07-02",11475.26,11497.76,11430.26,11475.26,5710],["2018-07-03",11250.26,11475.26,11070.25,11250.26,4930],["2018-07-04",11790.27,11812.77,11250.26,11520.26,28160],["2018-07-05",11160.26,11587.77,10935.25,10935.25,21150],["2018-07-06",10811.2,11527.96,10273.62,11199.44,3670],["2018-07-09",10990.39,10990.39,10422.95,10751.47,15040],["2018-07-10",10363.22,10691.74,10363.22,10632.01,21220],["2018-07-11",10751.47,10751.47,9915.24,9974.97,15090],["2018-07-12",10422.95,10422.95,9974.97,10303.49,6200],["2018-07-13",10303.49,10990.39,9945.11,10990.39,25450],["2018-07-16",10691.74,11289.04,10691.74,11109.85,6080],["2018-07-17",10990.39,11050.12,10572.27,11050.12,10950],["2018-07-18",11289.04,11289.04,11050.12,11289.04,9840],["2018-07-19",11289.04,11289.04,10751.47,11139.71,14600],["2018-07-20",11348.77,11348.77,10751.47,10990.39,10350],["2018-07-23",11289.04,11289.04,10661.87,11020.25,2080],["2018-07-24",10751.47,10930.66,10482.68,10900.79,22100],["2018-07-25",10751.47,10870.93,10751.47,10870.93,15040],["2018-07-26",10870.93,10870.93,10363.22,10781.33,11490],["2018-07-27",11229.31,11229.31,10482.68,10751.47,70],["2018-07-30",10751.47,10751.47,10213.89,10721.6,21160],["2018-07-31",10333.35,10691.74,10333.35,10691.74,2120],["2018-08-01",10721.6,10721.6,10333.35,10512.54,40410],["2018-08-02",10333.35,10691.74,10213.89,10572.27,6200],["2018-08-03",10572.27,10691.74,10452.81,10632.01,1730],["2018-08-06",10602.14,10691.74,10512.54,10632.01,6090],["2018-08-07",10781.33,10781.33,10632.01,10661.87,1880],["2018-08-08",10751.47,10751.47,10422.95,10632.01,5200],["2018-08-09",10751.47,10751.47,10572.27,10721.6,15160],["2018-08-10",10721.6,10751.47,10691.74,10751.47,20030],["2018-08-13",10751.47,10751.47,10363.22,10602.14,107957],["2018-08-14",10602.14,10751.47,10602.14,10661.87,26070],["2018-08-15",10632.01,10661.87,10542.41,10632.01,17360],["2018-08-16",10721.6,10721.6,10721.6,10721.6,10],["2018-08-17",10632.01,10841.06,10632.01,10721.6,5050],["2018-08-20",10781.33,10781.33,10781.33,10781.33,10],["2018-08-21",10452.81,10751.47,10452.81,10751.47,2020],["2018-08-22",10721.6,10721.6,10661.87,10661.87,12900],["2018-08-23",10661.87,10691.74,10512.54,10602.14,32470],["2018-08-24",10572.27,10602.14,10512.54,10572.27,36280],["2018-08-27",10572.27,10751.47,10542.41,10572.27,38120],["2018-08-28",10751.47,10751.47,10542.41,10632.01,22760],["2018-08-29",10721.6,10751.47,10602.14,10751.47,280],["2018-08-30",10661.87,10661.87,10572.27,10572.27,22440],["2018-08-31",10572.27,10572.27,10333.35,10452.81,29400],["2018-09-04",10333.35,10452.81,10333.35,10393.08,4750],["2018-09-05",10333.35,10452.81,10333.35,10452.81,24130],["2018-09-06",10333.35,10452.81,10273.62,10452.81,16600],["2018-09-07",10452.81,10452.81,10363.22,10452.81,9760],["2018-09-10",10452.81,10721.6,10452.81,10452.81,53020],["2018-09-11",10452.81,10452.81,10393.08,10452.81,12040],["2018-09-12",10452.81,10452.81,10303.49,10452.81,19120],["2018-09-13",10333.35,10452.81,10333.35,10452.81,8060],["2018-09-14",10452.81,10452.81,10363.22,10452.81,7010],["2018-09-17",10422.95,10452.81,10422.95,10422.95,6060],["2018-09-18",10422.95,10870.93,10393.08,10422.95,20760],["2018-09-19",10422.95,10422.95,10213.89,10393.08,48380],["2018-09-20",10393.08,10393.08,10333.35,10333.35,53110],["2018-09-21",10333.35,10751.47,10273.62,10751.47,436310],["2018-09-24",11020.25,11050.12,10930.66,11050.12,16100],["2018-09-25",10990.39,11079.98,10811.2,11079.98,10980],["2018-09-26",10811.2,11079.98,10811.2,11079.98,16790],["2018-09-27",11050.12,11647.42,11050.12,11498.1,78640],["2018-09-28",11527.96,11946.07,11109.85,11886.34,57310],["2018-10-01",12394.05,12394.05,12065.53,12304.46,43320],["2018-10-02",12304.46,12662.84,12244.72,12573.24,217600],["2018-10-03",13021.22,13021.22,12573.24,12722.57,34550],["2018-10-04",12782.3,12782.3,11886.34,12543.38,9780],["2018-10-05",12304.46,12364.19,11886.34,11886.34,43250],["2018-10-08",11886.34,11916.21,11378.63,11378.63,21310],["2018-10-09",11438.36,11886.34,11348.77,11408.5,21370],["2018-10-10",11408.5,11557.83,11259.17,11259.17,34750],["2018-10-11",11259.17,11259.17,10482.68,10691.74,112670],["2018-10-12",10938.94,11186.15,10938.94,11186.15,14830],["2018-10-15",11556.96,11556.96,11186.15,11309.75,8110],["2018-10-16",10815.34,11247.95,10815.34,10846.24,160],["2018-10-17",11124.35,11124.35,10877.14,10938.94,1470],["2018-10-18",10877.14,11093.45,10815.34,11000.75,1680],["2018-10-19",11000.75,11000.75,10877.14,11000.75,8340],["2018-10-22",10815.34,11062.55,10506.33,10938.94,7560],["2018-10-23",10815.34,10938.94,10629.93,10691.74,11390],["2018-10-24",11340.66,11340.66,10629.93,10969.84,60],["2018-10-25",10938.94,10938.94,10506.33,10629.93,17330],["2018-10-26",11062.55,11062.55,10506.33,10506.33,2870],["2018-10-29",10506.33,10506.33,10197.32,10444.53,5950],["2018-10-30",10444.53,10444.53,10228.22,10444.53,4690],["2018-10-31",10259.12,10784.44,10197.32,10506.33,4160],["2018-11-01",10568.13,10629.93,10197.32,10506.33,2610],["2018-11-02",10599.03,10599.03,10197.32,10506.33,2650],["2018-11-05",10259.12,10290.02,10259.12,10259.12,37690],["2018-11-06",10259.12,10506.33,10259.12,10382.73,190],["2018-11-07",10475.43,10475.43,10320.92,10320.92,3110],["2018-11-08",10382.73,10475.43,10320.92,10444.53,1770],["2018-11-09",10197.32,10444.53,10197.32,10320.92,10220],["2018-11-12",10320.92,10475.43,9950.11,10042.82,11940],["2018-11-13",10011.91,10197.32,9950.11,9950.11,4650],["2018-11-14",9950.11,10011.91,9826.51,9888.31,2580],["2018-11-15",10011.91,10011.91,9733.81,9888.31,5020],["2018-11-16",10197.32,10568.13,9764.71,9950.11,3370],["2018-11-19",10228.22,10228.22,9919.21,10011.91,260],["2018-11-20",9826.51,10197.32,9702.9,10135.52,3090],["2018-11-21",9764.71,10135.52,9702.9,10135.52,4200],["2018-11-22",10135.52,10135.52,9950.11,10073.72,1620],["2018-11-23",9795.61,10104.62,9795.61,10104.62,2830],["2018-11-26",9888.31,9888.31,9795.61,9826.51,10340],["2018-11-27",10197.32,10197.32,9764.71,9981.01,17150],["2018-11-28",9981.01,9981.01,9950.11,9950.11,30],["2018-11-29",10135.52,10135.52,9733.81,10073.72,600],["2018-11-30",9950.11,10073.72,9950.11,10073.72,2570],["2018-12-03",10073.72,10073.72,10011.91,10011.91,20070],["2018-12-04",9826.51,9950.11,9826.51,9950.11,2860],["2018-12-05",9795.61,9950.11,9332.09,9950.11,19750],["2018-12-06",9950.11,9950.11,9950.11,9950.11,0],["2018-12-07",9950.11,10011.91,9641.1,9764.71,3010],["2018-12-10",9857.41,9950.11,9517.5,9517.5,6620],["2018-12-11",9517.5,10042.82,9393.89,9733.81,4980],["2018-12-12",9641.1,9826.51,9641.1,9826.51,530],["2018-12-13",9826.51,9857.41,9764.71,9857.41,13120],["2018-12-14",9672.0,9857.41,9641.1,9857.41,13540],["2018-12-17",9857.41,9857.41,9672.0,9702.9,2000],["2018-12-18",9672.0,9702.9,9672.0,9702.9,260],["2018-12-19",9579.3,9702.9,9579.3,9579.3,1110],["2018-12-20",9146.69,9764.71,9023.08,9702.9,430],["2018-12-21",9548.4,9702.9,9455.7,9702.9,410],["2018-12-24",9455.7,9702.9,9208.49,9702.9,15280],["2018-12-25",9702.9,9702.9,9672.0,9672.0,520],["2018-12-26",9641.1,9672.0,9641.1,9672.0,11000],["2018-12-27",9641.1,9672.0,9393.89,9672.0,8760],["2018-12-28",9393.89,9641.1,9270.29,9301.19,6200],["2019-01-02",9270.29,9517.5,9146.69,9455.7,4420],["2019-01-03",8961.28,9424.8,8837.68,9424.8,540],["2019-01-04",9424.8,9424.8,9146.69,9270.29,3120],["2019-01-07",9424.8,9424.8,8899.48,8899.48,16530],["2019-01-08",9177.59,9177.59,8714.07,8992.18,440],["2019-01-09",9084.88,9177.59,8744.97,9023.08,1610],["2019-01-10",8806.78,9177.59,8806.78,9023.08,240],["2019-01-11",9146.69,9146.69,8775.88,8930.38,6700],["2019-01-14",8992.18,9393.89,8992.18,9393.89,9060],["2019-01-15",9393.89,10042.82,9270.29,9888.31,4420],["2019-01-16",9579.3,9579.3,9393.89,9579.3,6810],["2019-01-17",8992.18,9455.7,8961.28,9023.08,5370],["2019-01-18",9641.1,9641.1,9393.89,9393.89,30],["2019-01-21",8930.38,9270.29,8806.78,9270.29,11150],["2019-01-22",8652.27,9146.69,8621.37,8621.37,135900],["2019-01-23",8652.27,8837.68,8652.27,8837.68,7000],["2019-01-24",8775.88,8899.48,8744.97,8899.48,4890],["2019-01-25",8837.68,8899.48,8837.68,8899.48,7500],["2019-01-28",8899.48,9023.08,8899.48,9023.08,2470],["2019-01-29",8868.58,8992.18,8868.58,8992.18,10180],["2019-01-30",9023.08,9208.49,8868.58,9208.49,9720],["2019-01-31",9208.49,9208.49,9208.49,9208.49,20],["2019-02-01",8714.07,9270.29,8714.07,9270.29,15410],["2019-02-11",9332.09,9919.21,8868.58,9826.51,370],["2019-02-12",9795.61,9826.51,9795.61,9826.51,2000],["2019-02-13",9702.9,9764.71,9672.0,9764.71,22410],["2019-02-14",9579.3,9795.61,9455.7,9764.71,14140],["2019-02-15",9579.3,9702.9,9270.29,9702.9,19560],["2019-02-18",9795.61,9826.51,9764.71,9826.51,510],["2019-02-19",9826.51,9826.51,9517.5,9764.71,3060],["2019-02-20",9548.4,9764.71,9393.89,9764.71,10030],["2019-02-21",9733.81,9764.71,9146.69,9208.49,25760],["2019-02-22",9455.7,9455.7,9455.7,9455.7,10],["2019-02-25",9455.7,9517.5,9455.7,9455.7,41620],["2019-02-26",9486.6,9517.5,9455.7,9455.7,17220],["2019-02-27",9517.5,9517.5,9270.29,9455.7,18460],["2019-02-28",9270.29,9424.8,9208.49,9424.8,79050],["2019-03-01",9702.9,9702.9,9270.29,9579.3,530],["2019-03-04",9270.29,9702.9,9270.29,9702.9,2590],["2019-03-05",9702.9,10135.52,9702.9,10073.72,42790],["2019-03-06",10135.52,10197.32,9517.5,9888.31,21860],["2019-03-07",9888.31,10197.32,9579.3,9579.3,7300],["2019-03-08",9424.8,9579.3,9362.99,9579.3,19210],["2019-03-11",9610.2,10104.62,9579.3,10104.62,251800],["2019-03-12",10104.62,10104.62,9826.51,9826.51,2720],["2019-03-13",10011.91,10073.72,9888.31,9950.11,50960],["2019-03-14",10073.72,10073.72,9888.31,10073.72,7280],["2019-03-15",10011.91,10011.91,9702.9,9981.01,17490],["2019-03-18",9579.3,9981.01,9579.3,9981.01,6680],["2019-03-19",9981.01,9981.01,9981.01,9981.01,20],["2019-03-20",9888.31,9888.31,9579.3,9888.31,35300],["2019-03-21",9888.31,9888.31,9517.5,9702.9,26330],["2019-03-22",9888.31,10135.52,9888.31,10104.62,65430],["2019-03-25",9857.41,10042.82,9857.41,10042.82,20],["2019-03-26",10011.91,10042.82,9888.31,9888.31,5160],["2019-03-27",10506.33,10506.33,10506.33,10506.33,10],["2019-03-28",10506.33,10506.33,9950.11,10382.73,4890],["2019-03-29",10413.63,10444.53,9888.31,10382.73,1150],["2019-04-01",10011.91,10197.32,10011.91,10197.32,3900],["2019-04-02",9950.11,10413.63,9950.11,10413.63,11210],["2019-04-03",10475.43,10475.43,10197.32,10197.32,1060],["2019-04-04",10197.32,10197.32,9826.51,10011.91,598070],["2019-04-05",9950.11,9950.11,9826.51,9888.31,2740],["2019-04-08",9826.51,9888.31,9826.51,9888.31,2010],["2019-04-09",9733.81,9764.71,9702.9,9764.71,2600],["2019-04-10",9888.31,9888.31,9764.71,9795.61,5720],["2019-04-11",9919.21,9919.21,9826.51,9888.31,360030],["2019-04-12",9857.41,9919.21,9702.9,9888.31,62110],["2019-04-16",9702.9,9702.9,9702.9,9702.9,110],["2019-04-17",9857.41,10042.82,9579.3,9702.9,376320],["2019-04-18",9702.9,9702.9,9702.9,9702.9,20],["2019-04-19",10042.82,10042.82,10042.82,10042.82,20],["2019-04-22",9888.31,10444.53,9888.31,9888.31,1100],["2019-04-23",9764.71,9888.31,9764.71,9888.31,40],["2019-04-24",9888.31,9888.31,9888.31,9888.31,0],["2019-04-25",9888.31,9888.31,9888.31,9888.31,0],["2019-04-26",9270.29,10197.32,9270.29,9579.3,342052],["2019-05-02",9579.3,9795.61,9393.89,9393.89,4620],["2019-05-03",9764.71,10042.82,9208.49,9888.31,1210],["2019-05-06",9764.71,10011.91,9702.9,10011.91,2170],["2019-05-07",9764.71,9950.11,9579.3,9950.11,16170],["2019-05-08",9455.7,9950.11,9455.7,9950.11,40],["2019-05-09",9455.7,9826.51,9455.7,9579.3,40],["2019-05-10",9888.31,9888.31,9455.7,9455.7,3010],["2019-05-13",9579.3,9826.51,9517.5,9517.5,1060],["2019-05-14",9733.81,9733.81,9455.7,9579.3,2540],["2019-05-15",9826.51,10228.22,8961.28,9764.71,6710],["2019-05-16",9393.89,9393.89,9393.89,9393.89,20],["2019-05-17",9764.71,9764.71,9764.71,9764.71,10],["2019-05-20",9579.3,9764.71,9455.7,9455.7,690],["2019-05-21",9764.71,9764.71,9455.7,9702.9,1680],["2019-05-22",9579.3,9579.3,9579.3,9579.3,20],["2019-05-23",9733.81,9733.81,9733.81,9733.81,10],["2019-05-24",9332.09,9733.81,9332.09,9702.9,520],["2019-05-27",10320.92,10320.92,10320.92,10320.92,10],["2019-05-28",9702.9,10011.91,9610.2,10011.91,5950],["2019-05-29",9517.5,9981.01,9517.5,9981.01,60],["2019-05-30",10320.92,10629.93,9548.4,10382.73,100],["2019-05-31",9888.31,10320.92,9702.9,10320.92,60],["2019-06-03",9888.31,10259.12,9764.71,10259.12,6600],["2019-06-04",10259.12,10259.12,9702.9,9702.9,390],["2019-06-05",10135.52,10135.52,9579.3,9579.3,1510],["2019-06-06",10011.91,10011.91,9579.3,9579.3,20],["2019-06-07",9208.49,10166.42,9208.49,9826.51,5540],["2019-06-10",9857.41,10135.52,9579.3,9764.71,11090],["2019-06-11",9764.71,9764.71,9764.71,9764.71,300],["2019-06-12",10135.52,10135.52,9764.71,9764.71,10360],["2019-06-13",9764.71,9764.71,9764.71,9764.71,0],["2019-06-14",9764.71,9764.71,9764.71,9764.71,0],["2019-06-17",9115.79,9115.79,9115.79,9115.79,1000],["2019-06-18",9579.3,9579.3,9579.3,9579.3,20],["2019-06-19",9702.9,9702.9,8930.38,9702.9,1740],["2019-06-20",9610.2,9641.1,9610.2,9641.1,10300],["2019-06-21",9270.29,9641.1,9146.69,9146.69,1130],["2019-06-24",9641.1,9641.1,9146.69,9579.3,1030],["2019-06-25",9579.3,9579.3,9579.3,9579.3,0],["2019-06-26",9579.3,9857.41,9579.3,9579.3,20500],["2019-06-27",9764.71,9764.71,9517.5,9579.3,13240],["2019-06-28",9579.3,9888.31,9579.3,9733.81,22130],["2019-07-01",9053.98,9764.71,9053.98,9764.71,2060],["2019-07-02",10290.02,10290.02,9702.9,9764.71,11530],["2019-07-03",9888.31,9888.31,9641.1,9795.61,11530],["2019-07-04",9857.41,9888.31,9826.51,9888.31,6150],["2019-07-05",10135.52,10135.52,9208.49,9888.31,4790],["2019-07-08",9270.29,10135.52,9270.29,9826.51,1530],["2019-07-09",9888.31,9888.31,9764.71,9764.71,1670],["2019-07-10",9486.6,9702.9,9455.7,9641.1,1640],["2019-07-11",9702.9,9702.9,9455.7,9610.2,3930],["2019-07-12",9693.21,9693.21,9693.21,9693.21,4580],["2019-07-15",9587.85,9587.85,9587.85,9587.85,60],["2019-07-16",9658.09,9658.09,9658.09,9658.09,60],["2019-07-17",9693.21,9693.21,9622.97,9622.97,110],["2019-07-18",9693.21,9693.21,9131.29,9658.09,1610],["2019-07-19",9447.37,9658.09,9271.77,9658.09,3160],["2019-07-22",9622.97,9622.97,9622.97,9622.97,20],["2019-07-23",9587.85,9587.85,9131.29,9131.29,2590],["2019-07-24",9377.13,9377.13,9131.29,9342.01,820],["2019-07-25",9377.13,9412.25,9166.41,9412.25,3110],["2019-07-26",9271.77,9552.73,9131.29,9482.49,6280],["2019-07-29",9552.73,9552.73,9131.29,9552.73,30],["2019-07-30",9482.49,9693.21,9482.49,9693.21,8190],["2019-07-31",9693.21,9693.21,9482.49,9482.49,430],["2019-08-01",9482.49,9482.49,9131.29,9482.49,5270],["2019-08-02",9482.49,9693.21,9201.53,9412.25,1310],["2019-08-05",9271.77,9271.77,9131.29,9271.77,3010],["2019-08-06",8780.08,9131.29,8780.08,9131.29,6580],["2019-08-07",9271.77,9271.77,8780.08,9236.65,65410],["2019-08-08",9342.01,9342.01,9342.01,9342.01,10],["2019-08-09",9728.33,9728.33,9728.33,9728.33,10],["2019-08-12",9728.33,9728.33,9728.33,9728.33,0],["2019-08-13",9271.77,9447.37,9096.17,9447.37,8030],["2019-08-14",9271.77,9482.49,8815.2,9482.49,3790],["2019-08-15",8920.57,9482.49,8850.33,9482.49,3030],["2019-08-16",8885.45,9482.49,8885.45,9377.13,8790],["2019-08-19",9271.77,9271.77,8920.57,8920.57,7020],["2019-08-20",8920.57,9306.89,8920.57,9236.65,340],["2019-08-21",8990.81,9166.41,8990.81,9131.29,5110],["2019-08-22",9412.25,9412.25,9412.25,9412.25,10],["2019-08-23",9131.29,9201.53,9131.29,9201.53,790],["2019-08-26",8920.57,9025.93,8920.57,9025.93,1010],["2019-08-27",8780.08,9131.29,8569.36,9131.29,13080],["2019-08-28",9447.37,9447.37,8780.08,9131.29,530],["2019-08-29",8639.6,9131.29,8639.6,8639.6,8960],["2019-08-30",9061.05,9061.05,8639.6,8990.81,2140],["2019-09-03",8428.88,8955.69,8428.88,8569.36,8960],["2019-09-04",8850.33,8850.33,8428.88,8709.84,23830],["2019-09-05",8709.84,8709.84,8569.36,8709.84,170],["2019-09-06",8709.84,8709.84,8709.84,8709.84,10],["2019-09-09",8850.33,8850.33,8850.33,8850.33,10],["2019-09-10",8428.88,8709.84,8428.88,8674.72,10020],["2019-09-11",8780.08,8780.08,8780.08,8780.08,10],["2019-09-12",8218.16,8780.08,8218.16,8604.48,2730],["2019-09-13",8604.48,8744.96,8604.48,8744.96,4010],["2019-09-16",8990.81,8990.81,8183.04,8183.04,2780],["2019-09-17",8183.04,8499.12,8183.04,8499.12,4670],["2019-09-18",8499.12,8780.08,8428.88,8639.6,1340],["2019-09-19",8428.88,8639.6,8428.88,8639.6,530],["2019-09-20",8428.88,8428.88,8147.92,8428.88,23060],["2019-09-23",8147.92,8815.2,8147.92,8744.96,80],["2019-09-24",8323.52,8674.72,8323.52,8674.72,3090],["2019-09-25",8780.08,8850.33,8358.64,8358.64,1720],["2019-09-26",8674.72,8674.72,8569.36,8604.48,370],["2019-09-27",8674.72,8674.72,8288.4,8288.4,2830],["2019-09-30",8534.24,8534.24,8534.24,8534.24,10],["2019-10-01",8534.24,8534.24,8218.16,8428.88,8700],["2019-10-02",8288.4,8428.88,8288.4,8428.88,2160],["2019-10-03",8428.88,8428.88,8288.4,8288.4,5020],["2019-10-04",8569.36,8569.36,8288.4,8288.4,2800],["2019-10-07",8393.76,8428.88,8393.76,8428.88,2240],["2019-10-08",8639.6,8639.6,8218.16,8639.6,2948036],["2019-10-09",8786.04,8786.04,8419.95,8419.95,30],["2019-10-10",8786.04,8786.04,8273.52,8419.95,620],["2019-10-11",8419.95,8639.6,8127.08,8419.95,2956126],["2019-10-14",8749.43,8749.43,8419.95,8419.95,20],["2019-10-15",8676.21,8676.21,8676.21,8676.21,10],["2019-10-16",8383.34,8676.21,8383.34,8676.21,9390],["2019-10-17",8127.08,8639.6,8127.08,8639.6,210],["2019-10-18",8419.95,8602.99,8419.95,8602.99,1000],["2019-10-21",8090.48,8602.99,8053.87,8602.99,8570],["2019-10-22",8053.87,8602.99,8053.87,8602.99,2860],["2019-10-23",8273.52,8566.39,8053.87,8566.39,17980],["2019-10-24",8419.95,8419.95,8053.87,8383.34,16490],["2019-10-25",8383.34,8383.34,8053.87,8346.74,11910],["2019-10-28",8273.52,8310.13,8273.52,8310.13,30],["2019-10-29",8200.3,8200.3,8053.87,8200.3,5440],["2019-10-30",8053.87,8200.3,7907.43,8200.3,10730],["2019-10-31",8200.3,8346.74,8200.3,8273.52,1800],["2019-11-01",8273.52,8273.52,8273.52,8273.52,0],["2019-11-04",7980.65,7980.65,7980.65,7980.65,10],["2019-11-05",7980.65,8200.3,7907.43,8053.87,4240],["2019-11-06",7907.43,8053.87,7541.35,8053.87,3270],["2019-11-07",7541.35,8053.87,7541.35,8053.87,2700],["2019-11-08",7980.65,8053.87,7980.65,8053.87,7240],["2019-11-11",7797.61,8053.87,7761.0,7761.0,720],["2019-11-12",7980.65,7980.65,7687.78,7980.65,420],["2019-11-13",8053.87,8127.08,7724.39,7761.0,690],["2019-11-14",8053.87,8053.87,8017.26,8017.26,220],["2019-11-15",7980.65,7980.65,7980.65,7980.65,30],["2019-11-18",8017.26,8017.26,7577.96,8017.26,14550],["2019-11-19",8017.26,8017.26,7541.35,8017.26,14160],["2019-11-20",7651.17,7980.65,7651.17,7980.65,5540],["2019-11-21",7687.78,7980.65,7431.52,7980.65,18630],["2019-11-22",7834.22,7980.65,7834.22,7834.22,7790],["2019-11-25",7687.78,8017.26,7687.78,7761.0,15060],["2019-11-26",7651.17,7944.04,7614.57,7834.22,3580],["2019-11-27",8017.26,8017.26,7761.0,8017.26,20120],["2019-11-28",8017.26,8017.26,7687.78,7980.65,12230],["2019-11-29",7761.0,7870.82,7687.78,7870.82,13030],["2019-12-02",7651.17,7724.39,7651.17,7724.39,800],["2019-12-03",7614.57,7761.0,7614.57,7761.0,280],["2019-12-04",7687.78,7687.78,7651.17,7651.17,5500],["2019-12-05",7651.17,7651.17,7651.17,7651.17,500],["2019-12-06",7834.22,7834.22,7541.35,7541.35,17020],["2019-12-09",7541.35,7541.35,7541.35,7541.35,420],["2019-12-10",7761.0,7761.0,7541.35,7687.78,4430],["2019-12-11",7614.57,7797.61,7614.57,7797.61,3020],["2019-12-12",7614.57,7797.61,7468.13,7797.61,41810],["2019-12-13",7541.35,7541.35,7504.74,7504.74,8130],["2019-12-16",7394.91,7468.13,7358.31,7468.13,5190],["2019-12-17",7321.7,7504.74,7321.7,7504.74,2090],["2019-12-18",7358.31,7907.43,7321.7,7614.57,35100],["2019-12-19",7687.78,7687.78,7614.57,7614.57,40500],["2019-12-20",7614.57,8053.87,7614.57,7761.0,116450],["2019-12-23",7761.0,7980.65,7761.0,7907.43,133980],["2019-12-24",7907.43,8053.87,7907.43,8053.87,124830],["2019-12-25",8053.87,8053.87,7980.65,8053.87,3100],["2019-12-26",7907.43,8566.39,7907.43,8566.39,76920],["2019-12-27",8493.17,8493.17,8383.34,8383.34,40],["2019-12-30",8346.74,8346.74,8053.87,8053.87,260],["2019-12-31",8200.3,8200.3,7541.35,8017.26,1120],["2020-01-02",8236.91,8273.52,7870.82,8273.52,7670],["2020-01-03",8273.52,8273.52,8273.52,8273.52,0],["2020-01-06",8236.91,8236.91,7834.22,7834.22,570],["2020-01-07",8163.69,8163.69,8053.87,8053.87,210],["2020-01-08",8163.69,8346.74,8163.69,8346.74,60],["2020-01-09",8053.87,8273.52,8053.87,8127.08,52390],["2020-01-10",8529.78,8529.78,8529.78,8529.78,10],["2020-01-13",8529.78,8529.78,8529.78,8529.78,0],["2020-01-14",8529.78,8529.78,8529.78,8529.78,0],["2020-01-15",9115.51,9115.51,8383.34,8383.34,540],["2020-01-16",8346.74,8786.04,8346.74,8712.82,57690],["2020-01-17",8786.04,8786.04,8419.95,8712.82,69050],["2020-01-20",8163.69,8749.43,8163.69,8749.43,227550],["2020-01-21",8712.82,8749.43,8163.69,8749.43,5830],["2020-01-22",8676.21,9005.69,8676.21,9005.69,54370],["2020-01-30",8456.56,8932.47,8456.56,8932.47,20],["2020-01-31",8602.99,8749.43,8602.99,8602.99,25010],["2020-02-03",8053.87,8932.47,8053.87,8127.08,5720],["2020-02-04",8602.99,8602.99,8200.3,8200.3,3550],["2020-02-05",8529.78,8529.78,8127.08,8346.74,5350],["2020-02-06",8493.17,8493.17,8053.87,8346.74,48410],["2020-02-07",8419.95,8419.95,8346.74,8346.74,490],["2020-02-10",8786.04,8786.04,8236.91,8236.91,20010],["2020-02-11",8236.91,8236.91,8236.91,8236.91,0],["2020-02-12",8200.3,8602.99,8200.3,8493.17,104800],["2020-02-13",8566.39,8566.39,8236.91,8493.17,18140],["2020-02-14",8676.21,8676.21,8383.34,8566.39,67770],["2020-02-17",8456.56,8566.39,8383.34,8566.39,165210],["2020-02-18",8383.34,8566.39,8383.34,8566.39,80000],["2020-02-19",8383.34,9152.12,8127.08,9152.12,100580],["2020-02-20",8529.78,9078.9,8529.78,9078.9,15550],["2020-02-21",8602.99,8969.08,8566.39,8786.04,40230],["2020-02-24",8529.78,9005.69,8419.95,8712.82,45250],["2020-02-25",8712.82,8712.82,8676.21,8676.21,10200],["2020-02-26",8676.21,9115.51,8676.21,9115.51,4410],["2020-02-27",9078.9,9078.9,9078.9,9078.9,2500],["2020-02-28",8566.39,9078.9,8566.39,9078.9,940],["2020-03-02",9444.99,9444.99,9078.9,9261.95,11120],["2020-03-03",9261.95,9261.95,8859.25,9225.34,4020],["2020-03-04",9225.34,9298.56,9225.34,9298.56,408030],["2020-03-05",8932.47,9225.34,8932.47,9225.34,1870],["2020-03-06",9152.12,9152.12,9078.9,9078.9,1050],["2020-03-09",8786.04,8786.04,8639.6,8676.21,14790],["2020-03-10",8200.3,8639.6,8090.48,8639.6,48580],["2020-03-11",8529.78,8566.39,8529.78,8566.39,5060],["2020-03-12",8090.48,8566.39,8053.87,8419.95,452400],["2020-03-13",7834.22,8346.74,7834.22,7834.22,53750],["2020-03-16",8200.3,8346.74,8053.87,8310.13,1050],["2020-03-17",8273.52,8639.6,8053.87,8383.34,7960],["2020-03-18",8053.87,8639.6,7834.22,8346.74,402160],["2020-03-19",8786.04,8786.04,8346.74,8346.74,60],["2020-03-20",8712.82,8712.82,8053.87,8053.87,180],["2020-03-23",8310.13,8310.13,8053.87,8053.87,130],["2020-03-24",8127.08,8127.08,7541.35,7541.35,350],["2020-03-25",7980.65,8017.26,7944.04,7944.04,2120],["2020-03-26",8310.13,8346.74,7834.22,7944.04,1220],["2020-03-27",8090.48,8127.08,7577.96,7577.96,50],["2020-03-30",7724.39,8053.87,7468.13,8053.87,390],["2020-03-31",8529.78,8529.78,7577.96,8346.74,620],["2020-04-01",7797.61,8419.95,7797.61,8383.34,220],["2020-04-03",8346.74,8602.99,8200.3,8419.95,1160],["2020-04-06",8419.95,8786.04,8200.3,8200.3,320],["2020-04-07",8200.3,8419.95,7761.0,8200.3,880],["2020-04-08",7797.61,8529.78,7797.61,7797.61,430],["2020-04-09",8236.91,8310.13,8053.87,8236.91,410],["2020-04-10",7761.0,8639.6,7761.0,8017.26,3960],["2020-04-13",7834.22,8310.13,7468.13,8053.87,6950],["2020-04-14",8529.78,8529.78,7614.57,8456.56,170],["2020-04-15",7980.65,8346.74,7980.65,8273.52,680],["2020-04-16",8053.87,8053.87,8017.26,8017.26,300],["2020-04-17",7980.65,8200.3,7468.13,7907.43,3580],["2020-04-20",8053.87,8090.48,7980.65,7980.65,1030],["2020-04-21",8200.3,8346.74,7541.35,7907.43,530],["2020-04-22",7907.43,8017.26,7907.43,7980.65,2580],["2020-04-23",8200.3,8200.3,7577.96,7907.43,3490],["2020-04-24",8127.08,8127.08,7614.57,8017.26,1160],["2020-04-27",8017.26,8200.3,8017.26,8053.87,3180],["2020-04-28",8273.52,8273.52,8273.52,8273.52,10],["2020-04-29",8053.87,8053.87,7797.61,7797.61,2010],["2020-05-04",8017.26,8053.87,8017.26,8053.87,60],["2020-05-05",7614.57,8053.87,7614.57,7980.65,490],["2020-05-06",7687.78,7980.65,7687.78,7980.65,1280],["2020-05-07",7944.04,8053.87,7944.04,8053.87,5320],["2020-05-08",7944.04,7980.65,7651.17,7980.65,90],["2020-05-11",8053.87,8053.87,7687.78,7834.22,118600],["2020-05-12",8017.26,8017.26,7724.39,7980.65,20020],["2020-05-13",7980.65,8200.3,7907.43,8200.3,4430],["2020-05-14",7834.22,8419.95,7687.78,8419.95,217700],["2020-05-15",7907.43,8273.52,7870.82,8273.52,2100],["2020-05-18",7980.65,8053.87,7834.22,7907.43,12900],["2020-05-19",7907.43,8053.87,7870.82,8053.87,5570],["2020-05-20",8017.26,8493.17,7980.65,8493.17,39340],["2020-05-21",8456.56,8456.56,7980.65,7980.65,157270],["2020-05-22",8346.74,8346.74,7980.65,8273.52,570],["2020-05-25",7834.22,8053.87,7797.61,8053.87,4830],["2020-05-26",7834.22,8273.52,7834.22,8053.87,53619],["2020-05-27",8200.3,8200.3,7834.22,8053.87,14990],["2020-05-28",8200.3,8310.13,8053.87,8053.87,30],["2020-05-29",8127.08,8127.08,7834.22,8053.87,170],["2020-06-01",8127.08,8127.08,7761.0,8053.87,152020],["2020-06-02",8163.69,8163.69,8127.08,8127.08,180],["2020-06-03",8017.26,8053.87,7724.39,8053.87,297610],["2020-06-04",8017.26,8053.87,8017.26,8053.87,1000],["2020-06-05",8053.87,8273.52,8053.87,8053.87,8110],["2020-06-08",8383.34,8383.34,7797.61,7797.61,6840],["2020-06-09",7980.65,8053.87,7797.61,8017.26,50630],["2020-06-10",8053.87,8053.87,7834.22,7980.65,12030],["2020-06-11",8053.87,8053.87,7761.0,7980.65,20810],["2020-06-12",7944.04,7944.04,7944.04,7944.04,10],["2020-06-15",7980.65,7980.65,7687.78,7980.65,7060],["2020-06-16",7724.39,7907.43,7687.78,7907.43,25330],["2020-06-17",7687.78,7980.65,7687.78,7980.65,4050],["2020-06-18",7687.78,7980.65,7614.57,7980.65,13300],["2020-06-19",7687.78,7980.65,7541.35,7980.65,28840],["2020-06-22",7761.0,7980.65,7687.78,7980.65,16750],["2020-06-23",7980.65,7980.65,7907.43,7907.43,60330],["2020-06-24",7834.22,7907.43,7834.22,7907.43,5150],["2020-06-25",7834.22,7907.43,7761.0,7907.43,10010],["2020-06-26",7834.22,7944.04,7468.13,7907.43,47680],["2020-06-29",7980.65,7980.65,7614.57,7907.43,6820],["2020-06-30",7614.57,7907.43,7468.13,7907.43,29280],["2020-07-01",7687.78,7907.43,7687.78,7907.43,9200],["2020-07-02",7944.04,7944.04,7834.22,7834.22,70],["2020-07-03",7797.61,7870.82,7797.61,7870.82,1400],["2020-07-06",7944.04,7944.04,7614.57,7870.82,7060],["2020-07-07",7907.43,7907.43,7614.57,7870.82,6160],["2020-07-08",8053.87,8053.87,8053.87,8053.87,10],["2020-07-09",8053.87,8053.87,7541.35,7834.22,23310],["2020-07-10",7907.43,7907.43,7687.78,7870.82,11010],["2020-07-13",7870.82,7870.82,7797.61,7870.82,3001430],["2020-07-14",8254.77,8254.77,7870.82,8216.37,22500],["2020-07-15",7794.04,8523.53,7794.04,7794.04,8850],["2020-07-16",7794.04,8216.37,7755.64,8139.58,3015650],["2020-07-17",8139.58,8139.58,8024.4,8024.4,3570],["2020-07-20",7909.22,8139.58,7755.64,8139.58,680],["2020-07-21",7832.43,8139.58,7832.43,8139.58,650],["2020-07-22",8139.58,8139.58,8139.58,8139.58,0],["2020-07-23",7832.43,8101.19,7832.43,8101.19,260],["2020-07-24",8101.19,8101.19,8101.19,8101.19,0],["2020-07-27",7755.64,8369.95,7555.99,8369.95,3490],["2020-07-28",8369.95,8369.95,7909.22,8139.58,2720],["2020-07-29",8216.37,8216.37,7586.71,7586.71,890],["2020-07-30",7678.85,7986.01,7678.85,7986.01,120],["2020-07-31",7678.85,7947.61,7433.13,7947.61,12260],["2020-08-03",7794.04,7794.04,7448.49,7717.25,24320],["2020-08-04",7671.17,7678.85,7433.13,7433.13,10790],["2020-08-05",7648.14,7655.82,7525.28,7640.46,6900],["2020-08-06",7640.46,7678.85,7525.28,7640.46,16260],["2020-08-07",7617.42,7625.1,7379.38,7525.28,6500],["2020-08-10",7525.28,7525.28,7371.7,7525.28,19250],["2020-08-11",7525.28,7625.1,7371.7,7532.96,41110],["2020-08-12",7532.96,7602.06,7379.38,7410.09,26570],["2020-08-13",7410.09,7563.67,7410.09,7425.45,32450],["2020-08-14",7417.77,7755.64,7371.7,7755.64,5000],["2020-08-17",8216.37,8216.37,7602.06,7986.01,194530],["2020-08-18",7986.01,7986.01,7678.85,7832.43,32730],["2020-08-19",7909.22,7909.22,7678.85,7832.43,16140],["2020-08-20",7832.43,7832.43,7563.67,7655.82,33230],["2020-08-21",7678.85,7678.85,7525.28,7671.17,45470],["2020-08-24",7671.17,7678.85,7532.96,7609.74,30360],["2020-08-25",7609.74,7832.43,7532.96,7678.85,59070],["2020-08-26",7640.46,7832.43,7640.46,7832.43,87360],["2020-08-27",7832.43,7832.43,7678.85,7678.85,40630],["2020-08-28",7678.85,7755.64,7648.14,7648.14,28980],["2020-08-31",7648.14,7832.43,7602.06,7832.43,25980],["2020-09-01",7986.01,8062.8,7832.43,7870.82,151690],["2020-09-03",7870.82,7909.22,7832.43,7832.43,5540],["2020-09-04",7755.64,7755.64,7678.85,7755.64,36710],["2020-09-07",7755.64,7755.64,7655.82,7663.5,119880],["2020-09-08",7663.5,7717.25,7663.5,7663.5,23090],["2020-09-09",7663.5,7678.85,7648.14,7678.85,24020],["2020-09-10",7678.85,7755.64,7678.85,7678.85,234930],["2020-09-11",7755.64,8216.37,7678.85,7947.61,176150],["2020-09-14",7909.22,8369.95,7909.22,8331.56,226180],["2020-09-15",8293.16,8331.56,8101.19,8216.37,121190],["2020-09-16",8177.98,8293.16,8024.4,8216.37,60920],["2020-09-17",8216.37,8216.37,8062.8,8062.8,84510],["2020-09-18",8139.58,8139.58,7870.82,8062.8,70290],["2020-09-21",7986.01,8139.58,7909.22,7909.22,88140],["2020-09-22",7909.22,8216.37,7909.22,7909.22,28840],["2020-09-23",7909.22,8024.4,7909.22,7909.22,37790],["2020-09-24",7909.22,8062.8,7870.82,7986.01,43790],["2020-09-25",8024.4,8254.77,7986.01,8177.98,199360],["2020-09-28",8216.37,8523.53,8177.98,8523.53,283160],["2020-09-29",8523.53,8523.53,8369.95,8408.34,78980],["2020-09-30",8331.56,8369.95,8177.98,8369.95,139520],["2020-10-01",8369.95,8408.34,8216.37,8408.34,66150],["2020-10-02",8408.34,8408.34,8177.98,8369.95,87600],["2020-10-05",8369.95,8408.34,8293.16,8369.95,37910],["2020-10-06",8369.95,8369.95,8254.77,8369.95,43640],["2020-10-07",8369.95,8446.74,8293.16,8408.34,70440],["2020-10-08",8485.13,8485.13,8293.16,8369.95,83470],["2020-10-09",8408.34,8408.34,8293.16,8369.95,33940],["2020-10-12",8408.34,8408.34,8254.77,8331.56,91600],["2020-10-13",8293.16,8369.95,8254.77,8254.77,15680],["2020-10-14",8254.77,8523.53,8254.77,8408.34,96390],["2020-10-15",8408.34,8984.26,8369.95,8984.26,650540],["2020-10-16",9598.57,9598.57,9368.2,9598.57,918310],["2020-10-19",9982.51,10136.09,9521.78,9867.33,184440],["2020-10-20",9987.17,9987.17,9427.89,9587.69,178730],["2020-10-21",9667.58,9827.38,9507.79,9747.48,224590],["2020-10-22",9587.69,9787.43,9188.2,9427.89,105760],["2020-10-23",9587.69,10067.07,9347.99,9987.17,469470],["2020-10-26",10146.97,10146.97,9587.69,9787.43,92830],["2020-10-27",9587.69,9747.48,9427.89,9507.79,224060],["2020-10-28",9427.89,9507.79,8948.51,8948.51,334450],["2020-10-29",8948.51,9507.79,8908.56,9467.84,161400],["2020-10-30",9507.79,9747.48,9108.3,9228.15,128490],["2020-11-02",9228.15,9547.74,9188.2,9467.84,132030],["2020-11-03",9467.84,9947.22,9387.94,9467.84,128170],["2020-11-04",9387.94,9507.79,9308.05,9427.89,130790],["2020-11-05",9427.89,9787.43,9427.89,9507.79,212290],["2020-11-06",9507.79,9987.17,9507.79,9907.28,347110],["2020-11-09",9987.17,10386.66,9987.17,10386.66,318220],["2020-11-10",10306.76,10626.35,10067.07,10226.86,207250],["2020-11-11",10226.86,10746.2,9987.17,10546.45,307780],["2020-11-12",10546.45,10985.89,10466.56,10866.04,301900],["2020-11-13",10945.94,11145.68,10666.3,10786.15,242610],["2020-11-16",10866.04,11025.84,10586.4,10786.15,194590],["2020-11-17",10786.15,11505.22,10666.3,11505.22,559520],["2020-11-18",11944.66,12304.2,11904.71,12304.2,510370],["2020-11-19",12543.89,12623.79,11585.12,12264.25,281550],["2020-11-20",12264.25,12264.25,11505.22,11744.92,239140],["2020-11-23",11585.12,11984.61,11425.33,11744.92,244060],["2020-11-24",11744.92,12144.4,11585.12,11824.81,262580],["2020-11-25",11824.81,11904.71,11505.22,11545.17,131300],["2020-11-26",11465.27,11665.02,11185.63,11665.02,238720],["2020-11-27",11864.76,11864.76,11505.22,11744.92,199690],["2020-11-30",11744.92,11864.76,11385.38,11585.12,210050],["2020-12-01",11185.63,11585.12,11185.63,11505.22,119860],["2020-12-02",11545.17,11545.17,11225.58,11465.27,186710],["2020-12-03",11425.33,12224.3,11385.38,11904.71,368660],["2020-12-04",12224.3,12224.3,11665.02,11784.86,196980],["2020-12-07",11824.81,12424.04,11784.86,12344.15,309490],["2020-12-08",12344.15,12424.04,12104.45,12184.35,89980],["2020-12-09",12064.5,12384.09,11984.61,12184.35,298840],["2020-12-10",12184.35,12184.35,11864.76,11864.76,118040],["2020-12-11",11824.81,12064.5,11784.86,11904.71,152910],["2020-12-14",12144.4,12623.79,12144.4,12384.09,167880],["2020-12-15",12224.3,12623.79,12224.3,12384.09,240280],["2020-12-16",12463.99,13103.17,12463.99,13103.17,316510],["2020-12-17",13023.27,13982.04,13023.27,13862.2,565710],["2020-12-18",13982.04,14621.22,13982.04,14541.32,269320],["2020-12-21",14541.32,15260.4,14261.68,14860.91,233360],["2020-12-22",14860.91,15020.71,14501.37,14940.81,154970],["2020-12-23",15180.5,15380.25,14301.63,14381.53,386180],["2020-12-24",14381.53,14701.12,13582.55,14141.84,171550],["2020-12-25",14141.84,15100.61,14141.84,15020.71,228900],["2020-12-28",15819.68,16059.37,14860.91,15420.19,331380],["2020-12-29",15420.19,15819.68,15020.71,15020.71,414770],["2020-12-30",15180.5,15180.5,14621.22,15020.71,166030],["2020-12-31",15140.55,15579.99,14940.81,15579.99,164020],["2021-01-04",15579.99,16299.07,15500.09,16059.37,186300],["2021-01-05",15979.48,16299.07,15659.89,16059.37,119200],["2021-01-06",16259.12,16259.12,15500.09,15899.58,264200],["2021-01-07",15579.99,15899.58,15420.19,15659.89,185100],["2021-01-08",15659.89,15739.78,15180.5,15180.5,243000],["2021-01-11",15540.04,15739.78,15180.5,15699.84,143300],["2021-01-12",15739.78,16139.27,15739.78,16139.27,194000],["2021-01-13",15979.48,16059.37,15579.99,15579.99,126200],["2021-01-14",15619.94,16099.32,15619.94,15939.53,113100],["2021-01-15",15979.48,17018.14,15979.48,17018.14,261000],["2021-01-18",17497.53,18176.65,16578.71,18176.65,433300],["2021-01-19",19415.06,19415.06,17098.04,18216.6,590711],["2021-01-20",18376.4,19095.47,17577.42,19095.47,374800],["2021-01-21",19255.27,20373.83,19255.27,19974.35,469300],["2021-01-22",19814.55,19814.55,18895.73,19095.47,597000],["2021-01-25",18935.68,19494.96,18536.19,18935.68,568100],["2021-01-26",18775.88,18935.68,18136.71,18176.65,294300],["2021-01-27",17777.17,18456.3,17018.14,17337.73,421300],["2021-01-28",16139.27,16219.17,16139.27,16139.27,299900],["2021-01-29",15020.71,16538.76,15020.71,16179.22,422900],["2021-02-01",16179.22,16179.22,15060.66,15060.66,284200],["2021-02-02",14461.43,15180.5,14381.53,14980.76,283900],["2021-02-03",14860.91,15659.89,14860.91,15619.94,565000],["2021-02-04",16538.76,16698.55,16139.27,16698.55,320800],["2021-02-05",17177.94,17737.22,16858.35,17417.63,185900],["2021-02-08",17217.89,17537.48,16299.07,16738.5,226500],["2021-02-09",16259.12,17337.73,16259.12,17337.73,305900],["2021-02-17",17577.42,18496.24,17337.73,18336.45,386200],["2021-02-18",18336.45,18456.3,17857.06,18336.45,167400],["2021-02-19",17976.91,19095.47,17897.01,18695.99,301800],["2021-02-22",18616.09,18695.99,18216.6,18336.45,268100],["2021-02-23",18256.55,18576.14,18056.81,18376.4,172300],["2021-02-24",18376.4,18975.63,18136.71,18376.4,286700],["2021-02-25",18456.3,19654.76,18376.4,19654.76,683600],["2021-02-26",19335.17,21013.01,19335.17,20493.68,595300],["2021-03-01",21092.91,21092.91,20373.83,20533.63,336200],["2021-03-02",20533.63,21652.19,20134.14,21332.6,515600],["2021-03-03",21172.81,21732.09,21092.91,21492.4,425100],["2021-03-04",21732.09,21732.09,20054.24,20853.22,353100],["2021-03-05",20373.83,21412.5,20054.24,21212.75,287500],["2021-03-08",21212.75,22571.01,21212.75,22531.06,765200],["2021-03-09",22610.96,23170.24,21013.01,22610.96,515400],["2021-03-10",22610.96,22610.96,21732.09,22051.68,302200],["2021-03-11",22051.68,23010.45,21692.14,22610.96,465400],["2021-03-12",22610.96,22650.91,22171.52,22371.27,210000],["2021-03-15",22291.37,22291.37,21931.83,21971.78,277000],["2021-03-16",22051.68,22291.37,21572.29,21692.14,399900],["2021-03-17",21692.14,21971.78,21612.24,21692.14,306900],["2021-03-18",22371.27,22371.27,21811.99,21971.78,288900],["2021-03-19",21772.04,22411.22,21772.04,22171.52,316700],["2021-03-22",23170.24,23689.57,22770.75,23689.57,872200],["2021-03-23",24208.91,24368.7,23689.57,24009.16,688700],["2021-03-24",23849.37,24288.8,23290.09,23409.93,395200],["2021-03-25",23409.93,23409.93,22451.16,22770.75,485700],["2021-03-26",22371.27,23569.73,21212.75,23569.73,675100],["2021-03-29",23330.04,23569.73,23090.34,23290.09,202800],["2021-03-30",23409.93,23969.21,22930.55,23569.73,418900],["2021-03-31",23369.98,24408.65,23369.98,24129.01,530300],["2021-04-01",24488.55,24488.55,23170.24,24129.01,319200],["2021-04-02",23969.21,24208.91,23809.42,23889.32,235200],["2021-04-05",24129.01,24288.8,23649.63,23849.37,242100],["2021-04-06",23849.37,24368.7,23849.37,23969.21,261100],["2021-04-07",24129.01,25087.78,23889.32,25047.83,455600],["2021-04-08",25007.88,25167.68,24408.65,25047.83,203900],["2021-04-09",25047.83,26046.55,24768.19,26046.55,250200],["2021-04-12",26206.34,26206.34,25567.16,25607.11,340800],["2021-04-13",25567.16,25647.06,24248.86,25247.57,466400],["2021-04-14",25207.62,25567.16,24448.6,25567.16,557400],["2021-04-15",25647.06,26286.24,25167.68,26046.55,778100],["2021-04-16",26046.55,27125.16,25247.57,26366.14,1067900],["2021-04-19",27564.6,28203.78,26605.83,28043.98,2450800],["2021-04-20",28403.52,28443.47,26765.62,26845.52,1000600],["2021-04-22",26845.52,26845.52,24967.93,24967.93,899500],["2021-04-23",24768.19,25567.16,23809.42,25367.42,1038600],["2021-04-26",25407.37,25567.16,24129.01,24129.01,763800],["2021-04-27",24089.06,24927.98,23729.52,24368.7,633500],["2021-04-28",24927.98,25407.37,24568.45,24967.93,466900],["2021-04-29",24967.93,26206.34,24967.93,25367.42,461900],["2021-05-04",24768.19,26406.08,24528.5,26206.34,899400],["2021-05-05",26366.14,26765.62,25966.65,25966.65,666400],["2021-05-06",25726.96,26326.19,25726.96,26006.6,614200],["2021-05-07",25726.96,27804.29,25726.96,27804.29,1748400],["2021-05-10",28763.06,29721.83,27964.08,29721.83,725700],["2021-05-11",30840.39,30880.34,28683.16,29562.03,1698500],["2021-05-12",28922.85,31599.41,28922.85,31599.41,1059400],["2021-05-13",31599.41,33796.59,31599.41,32757.93,1302900],["2021-05-14",32757.93,33397.11,31519.52,32358.44,1480200],["2021-05-17",31958.95,31958.95,30760.49,31559.47,1363300],["2021-05-18",31719.26,33237.31,31719.26,32797.88,710400],["2021-05-19",32797.88,33277.26,32038.85,32438.34,773700],["2021-05-20",31159.98,31879.06,30201.21,31559.47,1353000],["2021-05-21",30520.8,30920.29,29562.03,30840.39,713500],["2021-05-24",30361.01,30840.39,29961.52,30440.9,763700],["2021-05-25",29601.98,32318.49,29601.98,31799.16,972300],["2021-05-26",31559.47,31639.36,30720.54,31000.18,616300],["2021-05-27",30840.39,30840.39,29801.72,30121.31,734500],["2021-05-28",29801.72,30720.54,29721.83,30680.59,871600],["2021-05-31",31879.06,31879.06,30680.59,31159.98,570900],["2021-06-01",31159.98,31279.83,30840.39,30840.39,532800],["2021-06-02",30600.7,30600.7,30121.31,30600.7,504300],["2021-06-03",30762.61,31167.38,30519.74,30762.61,824900],["2021-06-04",30843.56,32624.55,30762.61,32300.74,1231700],["2021-06-07",33596.0,33596.0,31572.15,32300.74,682500],["2021-06-08",32057.87,32300.74,30074.49,30074.49,873500],["2021-06-09",29264.95,29953.06,28333.98,29386.38,1075800],["2021-06-10",29386.38,29953.06,28455.41,29224.48,855600],["2021-06-11",29548.29,30357.83,28900.66,30034.02,398700],["2021-06-14",30195.93,30438.79,29224.48,29872.11,603300],["2021-06-15",30114.97,30114.97,29548.29,30074.49,257000],["2021-06-16",30034.02,30034.02,29224.48,29791.16,527400],["2021-06-17",29224.48,29507.82,28860.18,29467.34,500600],["2021-06-18",29912.59,31491.19,29588.77,31491.19,1089900],["2021-06-21",31491.19,32907.89,31167.38,31936.44,754900],["2021-06-22",31936.44,31936.44,31086.42,31248.33,431200],["2021-06-23",30924.51,31248.33,30114.97,30681.65,491700],["2021-06-24",30114.97,30641.17,29872.11,30357.83,404900],["2021-06-25",30357.83,30681.65,29791.16,30681.65,324900],["2021-06-28",30924.51,32098.35,30924.51,31572.15,871700],["2021-06-29",32138.83,32179.3,31329.29,31572.15,787200],["2021-06-30",31572.15,32867.42,31572.15,32422.17,785700],["2021-07-01",32543.6,33676.96,31976.92,33434.1,1126000],["2021-07-02",33596.0,33676.96,33272.19,33515.05,704700],["2021-07-05",33596.0,35012.7,33312.66,34648.41,1092100],["2021-07-06",34648.41,34648.41,32260.26,32260.26,993800],["2021-07-07",31653.1,32381.69,30114.97,32260.26,738000],["2021-07-08",31895.96,32179.3,30479.27,31248.33,809800],["2021-07-09",30803.08,31248.33,29143.52,29143.52,918400],["2021-07-12",28333.98,28414.93,27119.67,27119.67,961700],["2021-07-13",27848.25,28172.07,26714.89,27524.44,397100],["2021-07-14",29305.43,29305.43,27200.62,28738.75,627600],["2021-07-15",28333.98,29993.54,27524.44,29993.54,413500],["2021-07-16",29993.54,31248.33,29588.77,31248.33,640400],["2021-07-19",31855.49,32786.46,29872.11,30398.31,2955000],["2021-07-20",30762.61,31976.92,30519.74,31976.92,903400],["2021-07-21",32057.87,32381.69,31774.53,31976.92,656400],["2021-07-22",31976.92,32867.42,31572.15,32462.64,1203700],["2021-07-23",31895.96,33393.62,31572.15,32948.37,1863700],["2021-07-26",32543.6,35215.09,32543.6,35215.09,1553600],["2021-07-27",36348.45,36429.4,34850.79,35215.09,1143200],["2021-07-28",35053.18,35296.04,34081.73,34081.73,1126600],["2021-07-29",34243.64,34810.32,33879.34,34810.32,941600],["2021-07-30",34769.84,36753.22,34769.84,35903.2,1224700],["2021-08-02",36024.63,38372.3,36024.63,37805.62,1937300],["2021-08-03",37805.62,38777.07,36996.08,37886.58,1149200],["2021-08-04",37724.67,39181.85,37319.9,38291.35,924800],["2021-08-05",38048.49,38615.17,37643.72,38210.39,794400],["2021-08-06",38129.44,39627.09,38048.49,38696.12,1233000],["2021-08-09",38615.17,39627.09,38615.17,39465.19,1028100],["2021-08-10",39505.66,39667.57,38615.17,39060.41,1003300],["2021-08-11",39019.94,39019.94,37238.94,37238.94,2710000],["2021-08-12",37077.04,38048.49,36915.13,37562.76,971300],["2021-08-13",37441.33,38048.49,35862.72,38048.49,1035000],["2021-08-16",38169.92,38858.03,37724.67,38493.73,1033300],["2021-08-17",38210.39,40153.3,38048.49,39748.52,1849200],["2021-08-18",39991.39,40072.34,39060.41,39181.85,889200],["2021-08-19",39141.37,39627.09,39019.94,39181.85,659700],["2021-08-20",39100.89,39141.37,36510.36,36510.36,2127000],["2021-08-23",36429.4,36591.31,35053.18,35053.18,1290900],["2021-08-24",35053.18,35619.86,34324.59,35134.13,683500],["2021-08-25",35053.18,37562.76,35053.18,37562.76,1070200],["2021-08-26",37886.58,38210.39,36874.65,37198.47,854700],["2021-08-27",36834.17,37886.58,36227.02,37562.76,782700],["2021-08-30",37643.72,39222.32,37562.76,38938.98,1433600],["2021-08-31",39667.57,39667.57,38615.17,38655.64,1060500],["2021-09-01",38696.12,40477.11,38453.26,40477.11,1389800],["2021-09-06",41610.47,43310.51,41286.66,43310.51,1792400],["2021-09-07",43391.47,44443.87,40962.84,42015.24,1414900],["2021-09-08",42177.15,42905.74,41043.79,42662.88,946300],["2021-09-09",43148.6,43715.28,42500.97,43553.37,718300],["2021-09-10",43634.33,43715.28,42500.97,42662.88,583100],["2021-09-13",42662.88,42662.88,41205.7,41367.61,1143800],["2021-09-14",41367.61,42096.2,41043.79,41367.61,629500],["2021-09-15",41205.7,43715.28,40962.84,43472.42,1041200],["2021-09-16",43877.19,43877.19,42339.06,42500.97,684800],["2021-09-17",42500.97,43958.14,42339.06,43553.37,1112700],["2021-09-20",44120.05,44281.96,42339.06,42905.74,1412500],["2021-09-21",41772.38,42581.92,40881.88,42581.92,1277800],["2021-09-22",42662.88,42905.74,41853.33,42500.97,677100],["2021-09-23",42581.92,43310.51,41610.47,41772.38,974600],["2021-09-24",41772.38,42096.2,40072.34,40477.11,971400],["2021-09-27",40477.11,40881.88,38048.49,38048.49,1493400],["2021-09-28",38048.49,40315.2,37643.72,40153.3,841700],["2021-09-29",40315.2,40800.93,39991.39,40315.2,560100],["2021-09-30",40639.02,40962.84,40315.2,40436.64,403000],["2021-10-01",39708.05,40639.02,39708.05,40153.3,683415],["2021-10-04",40477.11,42420.01,40477.11,42096.2,899200],["2021-10-05",42662.88,42662.88,41934.29,42581.92,807800],["2021-10-06",42581.92,43067.65,42258.11,42905.74,651600],["2021-10-07",43553.37,45334.37,43067.65,44686.73,1563200],["2021-10-08",44929.6,45334.37,43958.14,44201.01,691200],["2021-10-11",44524.82,45739.14,44201.01,44605.78,816000],["2021-10-12",44524.82,45010.55,44281.96,44605.78,589400],["2021-10-13",44605.78,45091.5,43715.28,44120.05,706500],["2021-10-14",44120.05,44929.6,43877.19,44120.05,683800],["2021-10-15",44120.05,45739.14,44120.05,45010.55,881300],["2021-10-18",44362.92,45658.18,44039.1,44443.87,2177000],["2021-10-19",44443.87,45172.46,43877.19,44524.82,648500],["2021-10-20",44767.69,44767.69,43715.28,44281.96,876800],["2021-10-21",44443.87,44848.64,44039.1,44201.01,576900],["2021-10-22",44281.96,44281.96,43310.51,43310.51,1354800],["2021-10-25",43391.47,43472.42,42015.24,42015.24,1595500],["2021-10-26",41934.29,43148.6,40881.88,43067.65,721400],["2021-10-27",43796.24,43877.19,43148.6,43391.47,445200],["2021-10-28",43472.42,43877.19,43067.65,43796.24,729500],["2021-10-29",44281.96,44443.87,43229.56,43472.42,705800],["2021-11-01",43472.42,43553.37,42258.11,42339.06,951500],["2021-11-02",42339.06,42824.79,41934.29,42339.06,1035900],["2021-11-03",42258.11,42339.06,41043.79,41286.66,1191600],["2021-11-04",41205.7,43310.51,41124.75,42743.83,609400],["2021-11-05",42743.83,43148.6,42096.2,42500.97,381200],["2021-11-08",42581.92,42743.83,41772.38,42015.24,533900],["2021-11-09",42015.24,42258.11,41529.52,41691.43,536100],["2021-11-10",41691.43,41772.38,41205.7,41286.66,624000],["2021-11-11",41286.66,41286.66,39262.8,40153.3,1361800],["2021-11-12",40480.41,41216.42,40071.52,41134.64,429500],["2021-11-15",41134.64,41134.64,39662.62,39867.07,843200],["2021-11-16",39867.07,40316.85,38844.84,38844.84,646200],["2021-11-17",38926.62,39662.62,38435.95,38435.95,625600],["2021-11-18",37781.72,38190.61,36227.92,36350.59,1418700],["2021-11-19",35614.58,36309.7,34265.24,34347.01,933200],["2021-11-22",34592.35,35982.59,34592.35,35001.24,527500],["2021-11-23",34837.69,35941.7,34837.69,35655.47,333100],["2021-11-24",35982.59,36146.14,35001.24,35001.24,543300],["2021-11-25",35328.36,37413.71,35083.02,37413.71,530900],["2021-11-26",40030.63,40030.63,40030.63,40030.63,408500],["2021-11-29",40194.19,42524.88,40194.19,41707.09,2248400],["2021-11-30",43342.66,43342.66,40112.41,40112.41,746100],["2021-12-01",39253.73,39539.96,38885.73,39008.4,550200],["2021-12-02",38272.39,39253.73,37454.6,37536.38,947100],["2021-12-03",37577.27,37618.16,36227.92,36227.92,588000],["2021-12-06",35900.81,36146.14,33692.79,34142.57,660700],["2021-12-07",34428.79,36514.15,34428.79,36514.15,388800],["2021-12-08",38681.28,38681.28,36391.48,36514.15,288100],["2021-12-09",36064.37,36677.71,35982.59,36514.15,157100],["2021-12-10",36146.14,36432.37,35369.25,35451.03,428100],["2021-12-13",35982.59,36800.37,35491.92,36105.25,306000],["2021-12-14",36105.25,38599.5,36105.25,37822.61,795300],["2021-12-15",37699.94,37986.16,36636.82,36963.93,279900],["2021-12-16",37904.38,37904.38,36636.82,36759.48,189700],["2021-12-17",36146.14,36555.04,35655.47,35982.59,529000],["2021-12-20",35573.69,36227.92,35246.58,35246.58,346300],["2021-12-21",34796.8,35491.92,34551.46,34551.46,399400],["2021-12-22",35123.91,35123.91,33529.23,33774.56,471600],["2021-12-23",33938.12,33938.12,32302.55,33243.0,546800],["2021-12-24",33529.23,34633.24,33529.23,34224.35,249900],["2021-12-27",35001.24,35001.24,33243.0,33529.23,180500],["2021-12-28",33202.11,33897.23,32915.89,33365.67,271800],["2021-12-29",33283.89,34224.35,32302.55,33692.79,270400],["2021-12-30",33938.12,33979.01,33447.45,33692.79,136200],["2021-12-31",33447.45,35083.02,33447.45,34347.01,339100],["2022-01-04",34347.01,35083.02,34265.24,34387.9,292500],["2022-01-05",34387.9,34755.91,34306.13,34592.35,383300],["2022-01-06",34347.01,34387.9,33938.12,33979.01,443900],["2022-01-07",33529.23,34142.57,33529.23,34060.79,280600],["2022-01-10",33774.56,34674.13,33774.56,34060.79,383300],["2022-01-11",34347.01,34347.01,33529.23,33651.9,180800],["2022-01-12",34142.57,34142.57,32752.33,33733.68,233600],["2022-01-13",34183.46,34919.47,33733.68,33733.68,535600],["2022-01-14",33774.56,34347.01,33283.89,33611.01,170200],["2022-01-17",33651.9,33651.9,31648.32,31893.66,340300],["2022-01-18",30912.31,31607.43,29685.63,30258.08,597000],["2022-01-19",30176.31,30258.08,29154.07,29154.07,388100],["2022-01-20",29440.3,30176.31,29194.96,29849.19,192000],["2022-01-21",30176.31,30176.31,29235.85,29317.63,267800],["2022-01-24",29440.3,29440.3,27273.17,27273.17,281700],["2022-01-25",27273.17,28090.95,27191.39,27886.5,180700],["2022-01-26",27886.5,28622.51,27600.28,27600.28,115400],["2022-01-27",27763.84,27886.5,27232.28,27477.61,45400],["2022-01-28",27600.28,28131.84,27232.28,27559.39,168100],["2022-02-07",28295.4,29276.74,27804.73,28867.85,77300],["2022-02-08",28786.07,30871.42,28786.07,30871.42,344600],["2022-02-09",31893.66,32997.67,31116.76,32997.67,465000],["2022-02-10",33038.56,33529.23,31730.1,32466.11,313400],["2022-02-11",32343.44,32875.0,31730.1,32466.11,333700],["2022-02-14",31852.77,32793.22,31157.65,31280.32,222800],["2022-02-15",31321.21,31689.21,30748.76,31566.54,173800],["2022-02-16",31607.43,32220.77,31198.54,31893.66,157200],["2022-02-17",32057.21,32138.99,31730.1,31893.66,152100],["2022-02-18",31934.55,32875.0,31730.1,32547.89,266000],["2022-02-21",32875.0,32875.0,31893.66,32547.89,154200],["2022-02-22",32057.21,32466.11,31730.1,31975.44,167100],["2022-02-23",32098.1,32425.22,31893.66,31975.44,289900],["2022-02-24",31934.55,32179.88,30176.31,30994.09,330900],["2022-02-25",31075.87,31443.87,31075.87,31198.54,277000],["2022-02-28",31198.54,33365.67,31198.54,33365.67,619600],["2022-03-01",34224.35,35001.24,33283.89,33529.23,453000],["2022-03-02",33570.12,33938.12,32793.22,33529.23,335900],["2022-03-03",33692.79,35328.36,33651.9,35001.24,838100],["2022-03-04",35164.8,35328.36,34060.79,34060.79,431400],["2022-03-07",34878.58,36064.37,34101.68,35164.8,410400],["2022-03-08",34428.79,35123.91,33529.23,33529.23,418700],["2022-03-09",33856.34,35001.24,33529.23,34347.01,354300],["2022-03-10",34428.79,35164.8,33938.12,34428.79,226800],["2022-03-11",34715.02,34715.02,33202.11,34060.79,368000],["2022-03-14",34019.9,34306.13,32711.44,32956.78,364600],["2022-03-15",32466.11,33120.34,32220.77,32547.89,302900],["2022-03-16",32711.44,33120.34,32670.55,32670.55,365000],["2022-03-17",32997.67,33038.56,32629.66,32875.0,237500],["2022-03-18",32997.67,34265.24,32834.11,33938.12,307700],["2022-03-21",34306.13,34510.57,33897.23,33938.12,262300],["2022-03-22",33815.45,34183.46,33447.45,34101.68,323300],["2022-03-23",35083.02,35164.8,34265.24,34387.9,591500],["2022-03-24",35123.91,35123.91,34510.57,34592.35,310200],["2022-03-25",34551.46,36064.37,34428.79,35982.59,592400],["2022-03-28",35819.03,36636.82,34837.69,35737.25,494400],["2022-03-29",35573.69,36146.14,35246.58,35900.81,335300],["2022-03-30",35246.58,37086.6,35246.58,35982.59,537500],["2022-03-31",36023.48,36187.03,33488.34,33651.9,677500],["2022-04-01",33120.34,34306.13,33120.34,34183.46,225400],["2022-04-04",34265.24,34347.01,33365.67,33611.01,340000],["2022-04-05",33611.01,33692.79,32834.11,33447.45,251900],["2022-04-06",33120.34,34347.01,33120.34,33529.23,253500],["2022-04-07",33529.23,33611.01,33038.56,33120.34,220200],["2022-04-08",32997.67,33447.45,31893.66,32220.77,288900],["2022-04-12",32384.33,32425.22,30258.08,30258.08,350700],["2022-04-13",30666.98,32220.77,29849.19,32220.77,207900],["2022-04-14",32220.77,32507.0,31648.32,31934.55,159200],["2022-04-15",31321.21,31811.88,31075.87,31280.32,184000],["2022-04-18",31280.32,31525.65,30094.53,31075.87,252300],["2022-04-19",31075.87,31484.76,29113.18,29113.18,361200],["2022-04-20",29440.3,29849.19,27722.95,27968.28,194800],["2022-04-21",27804.73,28622.51,27232.28,27395.83,137200],["2022-04-22",27395.83,28336.29,27273.17,27436.72,208100],["2022-04-25",28336.29,28336.29,25555.81,25555.81,272600],["2022-04-26",25514.93,25514.93,24124.69,25351.37,443800],["2022-04-27",24615.36,27109.61,24615.36,27109.61,178600],["2022-04-28",27354.94,27722.95,26986.94,27641.17,62700],["2022-04-29",27477.61,27804.73,26823.38,27641.17,112800],["2022-05-04",27232.28,27641.17,26414.49,26414.49,182500],["2022-05-05",26455.38,27518.5,25024.25,25678.48,178300],["2022-05-06",25065.14,27150.5,24942.48,25514.93,134200],["2022-05-09",25433.15,25433.15,23756.69,23756.69,258000],["2022-05-10",22898.01,24124.69,22489.12,24124.69,147700],["2022-05-11",24533.58,24778.92,23879.35,24042.91,142100],["2022-05-12",24042.91,24370.02,22448.23,22489.12,162000],["2022-05-13",22489.12,22530.01,20935.32,20935.32,253800],["2022-05-16",21262.44,21466.88,20444.65,20444.65,274400],["2022-05-17",20485.54,21507.77,19708.64,21303.33,235100],["2022-05-18",21875.78,22489.12,21303.33,21916.67,199200],["2022-05-19",20791.67,21875.0,20791.67,21500.0,86000],["2022-05-20",21541.67,22208.33,21458.33,21833.33,69400],["2022-05-23",22083.33,22583.33,21041.67,21500.0,126900],["2022-05-24",21083.33,21416.67,20083.33,20416.67,230700],["2022-05-25",20541.67,21833.33,20500.0,21833.33,226400],["2022-05-26",22291.67,22875.0,22250.0,22458.33,307000],["2022-05-27",22625.0,23333.33,22125.0,22750.0,1073800],["2022-05-30",22625.0,22875.0,22416.67,22500.0,184900],["2022-05-31",22375.0,22541.67,21666.67,22250.0,116700],["2022-06-01",22333.33,22333.33,21500.0,22000.0,154700],["2022-06-02",21750.0,22250.0,21333.33,21458.33,143500],["2022-06-03",22083.33,22083.33,21666.67,21666.67,113800],["2022-06-06",21666.67,22250.0,21125.0,21625.0,75000],["2022-06-07",21291.67,21750.0,20541.67,21000.0,100600],["2022-06-08",21083.33,21458.33,21041.67,21458.33,140100],["2022-06-09",21458.33,22916.67,21458.33,22666.67,197300],["2022-06-10",22666.67,22875.0,22166.67,22166.67,134000],["2022-06-13",21500.0,21583.33,20625.0,20666.67,215500],["2022-06-14",20458.33,20666.67,19291.67,20000.0,215700],["2022-06-15",20083.33,20250.0,18708.33,19166.67,172600],["2022-06-16",19166.67,19583.33,18916.67,19250.0,138600],["2022-06-17",18750.0,18750.0,17916.67,17916.67,324700],["2022-06-20",18250.0,18250.0,16666.67,16666.67,412800],["2022-06-21",15583.33,16666.67,15583.33,15625.0,143500],["2022-06-22",15875.0,16500.0,15875.0,16166.67,90100],["2022-06-23",16583.33,16916.67,16125.0,16916.67,151300],["2022-06-24",16916.67,17833.33,16833.33,17333.33,157500],["2022-06-27",17833.33,18333.33,17750.0,18083.33,142400],["2022-06-28",18400.0,18500.0,18100.0,18500.0,81900],["2022-06-29",18450.0,18600.0,18100.0,18400.0,101800],["2022-06-30",18400.0,18700.0,18100.0,18100.0,95000],["2022-07-01",18100.0,18450.0,17550.0,18000.0,65700],["2022-07-04",18450.0,18450.0,18050.0,18050.0,30100],["2022-07-05",18400.0,18400.0,17750.0,18100.0,71000],["2022-07-06",18000.0,18300.0,17750.0,17800.0,32300],["2022-07-07",17700.0,18200.0,17650.0,17800.0,38100],["2022-07-08",17900.0,18500.0,17900.0,18350.0,62100],["2022-07-11",18350.0,18450.0,17650.0,18300.0,88000],["2022-07-12",18200.0,18550.0,17800.0,18400.0,163600],["2022-07-13",18500.0,18850.0,18400.0,18800.0,250900],["2022-07-14",18350.0,18750.0,18300.0,18700.0,138100],["2022-07-15",18700.0,19500.0,18700.0,19100.0,305000],["2022-07-18",19100.0,19200.0,18300.0,18850.0,102900],["2022-07-19",19050.0,19050.0,18150.0,18650.0,132500],["2022-07-20",18750.0,18850.0,18500.0,18700.0,229500],["2022-07-21",18700.0,18700.0,18250.0,18500.0,94200],["2022-07-22",18500.0,18600.0,18250.0,18300.0,84800],["2022-07-25",18250.0,18250.0,17800.0,17850.0,117900],["2022-07-26",17950.0,17950.0,17200.0,17200.0,193900],["2022-07-27",17200.0,17350.0,16600.0,17150.0,144200],["2022-07-28",17450.0,17500.0,17000.0,17300.0,181900],["2022-07-29",17350.0,17600.0,17300.0,17400.0,92700],["2022-08-01",17350.0,18350.0,17250.0,18150.0,404700],["2022-08-02",18100.0,18250.0,17900.0,18150.0,293600],["2022-08-03",18050.0,19200.0,18000.0,19050.0,421600],["2022-08-04",19150.0,19400.0,18800.0,19300.0,267400],["2022-08-05",19100.0,19500.0,18900.0,19300.0,257000],["2022-08-08",19300.0,19800.0,19300.0,19800.0,252600],["2022-08-09",19800.0,20500.0,19800.0,20400.0,293900],["2022-08-10",20400.0,20500.0,19800.0,20000.0,233300],["2022-08-11",20200.0,20400.0,19550.0,19600.0,206500],["2022-08-12",19450.0,20300.0,19400.0,20000.0,232700],["2022-08-15",20200.0,20450.0,19950.0,19950.0,186200],["2022-08-16",19950.0,20500.0,19950.0,20400.0,263900],["2022-08-17",20400.0,20600.0,20200.0,20200.0,242100],["2022-08-18",19950.0,20150.0,19850.0,19950.0,184200],["2022-08-19",19900.0,20200.0,19600.0,19750.0,116800],["2022-08-22",19700.0,19750.0,19300.0,19400.0,134700],["2022-08-23",19200.0,19600.0,19200.0,19600.0,127000],["2022-08-24",19700.0,19800.0,19450.0,19700.0,173100],["2022-08-25",19700.0,20200.0,19700.0,20100.0,288000],["2022-08-26",20100.0,20300.0,19600.0,19700.0,106500],["2022-08-29",19300.0,19300.0,18350.0,18800.0,248200],["2022-08-30",18750.0,19300.0,18700.0,18850.0,152100],["2022-08-31",18700.0,19300.0,18700.0,19100.0,57400],["2022-09-05",19200.0,20350.0,19200.0,20200.0,253300],["2022-09-06",20250.0,20300.0,19900.0,19900.0,260200],["2022-09-07",20000.0,20100.0,19200.0,19200.0,239700],["2022-09-08",19600.0,19600.0,19200.0,19300.0,195400],["2022-09-09",19350.0,19650.0,19250.0,19550.0,168700],["2022-09-12",20100.0,20100.0,19500.0,19550.0,165800],["2022-09-13",19600.0,19600.0,19400.0,19500.0,91500],["2022-09-14",19300.0,19800.0,19100.0,19550.0,138900],["2022-09-15",19950.0,19950.0,19500.0,19550.0,122400],["2022-09-16",19300.0,19600.0,18200.0,19150.0,103700],["2022-09-19",19150.0,19150.0,17850.0,17850.0,148500],["2022-09-20",18200.0,18500.0,17650.0,17900.0,104300],["2022-09-21",17950.0,17950.0,17850.0,17850.0,45700],["2022-09-22",17800.0,18050.0,17300.0,18050.0,55800],["2022-09-23",18050.0,18200.0,17900.0,17900.0,56500],["2022-09-26",17700.0,17800.0,16950.0,17350.0,180900],["2022-09-27",17000.0,17350.0,16950.0,17350.0,62800],["2022-09-28",17350.0,17450.0,17050.0,17050.0,151300],["2022-09-29",17200.0,17250.0,16900.0,16900.0,89700],["2022-09-30",16700.0,16900.0,15750.0,16750.0,314400],["2022-10-03",16700.0,16700.0,15600.0,15600.0,90400],["2022-10-04",16000.0,16000.0,15100.0,15450.0,52700],["2022-10-05",15800.0,16000.0,15700.0,15700.0,29600],["2022-10-06",15250.0,15750.0,14650.0,14900.0,123300],["2022-10-07",14800.0,14800.0,13900.0,13900.0,394600],["2022-10-10",13250.0,14550.0,13000.0,14300.0,1207100],["2022-10-11",14250.0,14300.0,13350.0,13350.0,93600],["2022-10-12",13500.0,14250.0,13500.0,14250.0,246400],["2022-10-13",14250.0,14500.0,14050.0,14450.0,36900],["2022-10-14",14950.0,14950.0,14300.0,14700.0,49300],["2022-10-17",14100.0,14400.0,13750.0,14400.0,47900],["2022-10-18",14500.0,14500.0,14000.0,14350.0,96800],["2022-10-19",14100.0,14200.0,14000.0,14150.0,85400],["2022-10-20",14100.0,14100.0,13850.0,14000.0,47360],["2022-10-21",14000.0,14000.0,13050.0,13100.0,167600],["2022-10-24",13000.0,13000.0,12200.0,12200.0,222000],["2022-10-25",12000.0,12200.0,11350.0,11350.0,667400],["2022-10-26",10600.0,10700.0,10600.0,10600.0,406700],["2022-10-27",9900.0,10500.0,9900.0,10250.0,656500],["2022-10-28",10350.0,10800.0,10100.0,10100.0,223800],["2022-10-31",10050.0,10300.0,9400.0,9400.0,499000],["2022-11-01",9600.0,9800.0,9320.0,9500.0,131300],["2022-11-02",9720.0,9740.0,9500.0,9650.0,71800],["2022-11-03",9590.0,9750.0,9550.0,9640.0,83700],["2022-11-04",9640.0,9640.0,9000.0,9000.0,277300],["2022-11-07",9010.0,9200.0,8500.0,8510.0,131700],["2022-11-08",8600.0,8650.0,8310.0,8370.0,140400],["2022-11-09",8500.0,8700.0,8400.0,8580.0,100400],["2022-11-10",8570.0,8580.0,7980.0,7980.0,175000],["2022-11-11",8010.0,8120.0,7800.0,8000.0,74600],["2022-11-14",7700.0,7880.0,7440.0,7440.0,811400],["2022-11-15",7100.0,7500.0,6920.0,7070.0,450600],["2022-11-16",6590.0,7560.0,6580.0,7560.0,290700],["2022-11-17",7990.0,8080.0,7620.0,8080.0,155600],["2022-11-18",8190.0,8560.0,7960.0,8420.0,206000],["2022-11-21",8550.0,8570.0,8310.0,8440.0,230100],["2022-11-22",8030.0,8800.0,8030.0,8440.0,328800],["2022-11-23",8430.0,8440.0,8160.0,8240.0,90200],["2022-11-24",8190.0,8480.0,8190.0,8240.0,136800],["2022-11-25",8550.0,8550.0,8320.0,8500.0,122100],["2022-11-28",8560.0,9090.0,8560.0,9090.0,308500],["2022-11-29",9450.0,9720.0,9200.0,9640.0,420400],["2022-11-30",9800.0,9800.0,9450.0,9650.0,170200],["2022-12-01",9730.0,10300.0,9710.0,10300.0,1060000],["2022-12-02",10300.0,10900.0,10250.0,10850.0,172800],["2022-12-05",11100.0,11550.0,11000.0,11300.0,463200],["2022-12-06",11300.0,11500.0,10550.0,10550.0,487400],["2022-12-07",10100.0,10500.0,9950.0,9970.0,284300],["2022-12-08",9870.0,10450.0,9870.0,10250.0,168000],["2022-12-09",10400.0,10550.0,9600.0,10500.0,149000],["2022-12-12",10500.0,10900.0,10150.0,10250.0,308900],["2022-12-13",10350.0,10350.0,10000.0,10300.0,113500],["2022-12-14",10500.0,10500.0,10200.0,10300.0,109500],["2022-12-15",10100.0,10550.0,10100.0,10300.0,280900],["2022-12-16",10150.0,11000.0,10150.0,11000.0,861300],["2022-12-19",11250.0,11750.0,11250.0,11550.0,1046700],["2022-12-20",11500.0,11750.0,10750.0,10750.0,730700],["2022-12-21",11200.0,11200.0,10050.0,10500.0,385600],["2022-12-22",10850.0,10850.0,10000.0,10500.0,160200],["2022-12-23",10500.0,10500.0,10000.0,10050.0,238000],["2022-12-26",10050.0,10050.0,9350.0,9350.0,600800],["2022-12-27",9320.0,9990.0,9000.0,9990.0,232300],["2022-12-28",9800.0,10100.0,9630.0,9800.0,167400],["2022-12-29",9790.0,9790.0,9500.0,9670.0,77500],["2022-12-30",9560.0,9700.0,9560.0,9670.0,62500],["2023-01-03",9870.0,10300.0,9670.0,10300.0,273000],["2023-01-04",10500.0,10600.0,10000.0,10200.0,148700],["2023-01-05",10200.0,10250.0,9960.0,10150.0,205200],["2023-01-06",10000.0,10300.0,9910.0,9910.0,122500],["2023-01-09",9920.0,10200.0,9920.0,10000.0,111200],["2023-01-10",10150.0,10200.0,9600.0,10000.0,131100],["2023-01-11",10250.0,10500.0,10000.0,10150.0,290400],["2023-01-12",10150.0,10400.0,10100.0,10200.0,188500],["2023-01-13",10350.0,10700.0,10350.0,10600.0,347800],["2023-01-16",10600.0,10900.0,10500.0,10750.0,223400],["2023-01-17",10800.0,11300.0,10800.0,11300.0,353400],["2023-01-18",11150.0,11400.0,11150.0,11250.0,319600],["2023-01-19",11250.0,11350.0,10850.0,11000.0,365700],["2023-01-27",10900.0,11150.0,10750.0,10850.0,428900],["2023-01-30",10900.0,11100.0,10600.0,10900.0,403700],["2023-01-31",10150.0,10600.0,10150.0,10450.0,1480500],["2023-02-01",10400.0,10900.0,10250.0,10400.0,911600],["2023-02-02",10450.0,10450.0,10000.0,10100.0,280600],["2023-02-03",10150.0,10200.0,9910.0,10000.0,261100],["2023-02-06",9910.0,10100.0,9850.0,9990.0,204600],["2023-02-07",10000.0,10000.0,9500.0,9500.0,269500],["2023-02-08",9500.0,10000.0,9440.0,9710.0,266300],["2023-02-09",9890.0,9950.0,9720.0,9750.0,109000],["2023-02-10",9890.0,9900.0,9610.0,9710.0,106000],["2023-02-13",9770.0,9770.0,9300.0,9500.0,197600],["2023-02-14",9500.0,9750.0,9460.0,9500.0,195100],["2023-02-15",9560.0,9990.0,9560.0,9690.0,175400],["2023-02-16",9800.0,10350.0,9710.0,10350.0,435100],["2023-02-17",10350.0,10400.0,10150.0,10300.0,90500],["2023-02-20",10300.0,10650.0,10200.0,10550.0,410300],["2023-02-21",10700.0,10750.0,10300.0,10300.0,259900],["2023-02-22",10300.0,11000.0,10200.0,10900.0,1622800],["2023-02-23",10900.0,11050.0,10500.0,11050.0,393700],["2023-02-24",11150.0,11600.0,10750.0,11050.0,672600],["2023-02-27",10950.0,10950.0,10300.0,10300.0,931500],["2023-02-28",10400.0,10400.0,9650.0,9980.0,407000],["2023-03-01",9970.0,10400.0,9700.0,10350.0,277800],["2023-03-02",10350.0,10400.0,10000.0,10100.0,383000],["2023-03-03",10100.0,10500.0,10100.0,10200.0,452400],["2023-03-06",10300.0,10600.0,10100.0,10100.0,192100],["2023-03-07",10300.0,10650.0,10000.0,10350.0,485300],["2023-03-08",10050.0,10450.0,10050.0,10450.0,385700],["2023-03-09",10450.0,10700.0,10400.0,10600.0,712200],["2023-03-10",10600.0,10600.0,10250.0,10350.0,344100],["2023-03-13",10050.0,10200.0,9980.0,10000.0,575500],["2023-03-14",10000.0,10000.0,9560.0,9620.0,504600],["2023-03-15",9990.0,9990.0,9850.0,9920.0,246400],["2023-03-16",9890.0,9900.0,9610.0,9700.0,376600],["2023-03-17",9890.0,9890.0,9670.0,9680.0,89600],["2023-03-20",9750.0,9850.0,9500.0,9500.0,178000],["2023-03-21",9530.0,9690.0,9250.0,9500.0,298300],["2023-03-22",9500.0,9570.0,9350.0,9350.0,214800],["2023-03-23",9500.0,9500.0,9300.0,9340.0,96600],["2023-03-24",9350.0,9550.0,9350.0,9430.0,84900],["2023-03-27",9400.0,9600.0,9400.0,9500.0,183500],["2023-03-28",9500.0,9650.0,9500.0,9620.0,211800],["2023-03-29",9600.0,9750.0,9550.0,9680.0,96600],["2023-03-30",9830.0,9830.0,9580.0,9580.0,168600],["2023-03-31",9700.0,9700.0,9450.0,9580.0,110600],["2023-04-03",9610.0,9700.0,9590.0,9670.0,147600],["2023-04-04",9670.0,9700.0,9590.0,9680.0,190900],["2023-04-05",9780.0,9980.0,9720.0,9980.0,386000],["2023-04-06",10000.0,10250.0,9820.0,9820.0,425400],["2023-04-07",9900.0,9900.0,9650.0,9680.0,249900],["2023-04-10",9800.0,9800.0,9630.0,9640.0,159900],["2023-04-11",9580.0,9900.0,9490.0,9660.0,179300],["2023-04-12",9660.0,9790.0,9660.0,9740.0,171600],["2023-04-13",9740.0,9740.0,9640.0,9670.0,82300],["2023-04-14",9690.0,9730.0,9520.0,9530.0,173700],["2023-04-17",9650.0,9650.0,9460.0,9480.0,90900],["2023-04-18",9600.0,9650.0,9470.0,9540.0,93700],["2023-04-19",9570.0,9570.0,9470.0,9500.0,100300],["2023-04-20",9580.0,9580.0,9500.0,9500.0,49700],["2023-04-21",9500.0,9580.0,9470.0,9580.0,100300],["2023-04-24",9700.0,10050.0,9680.0,9950.0,499800],["2023-04-25",10100.0,10100.0,9790.0,9900.0,269900],["2023-04-26",9800.0,10350.0,9600.0,10350.0,537600],["2023-04-27",10350.0,10600.0,10300.0,10400.0,766400],["2023-04-28",10400.0,10500.0,10100.0,10400.0,360600],["2023-05-04",10200.0,10450.0,10100.0,10100.0,333400],["2023-05-05",10200.0,10400.0,10000.0,10350.0,372400],["2023-05-08",10500.0,10600.0,10400.0,10400.0,505800],["2023-05-09",10600.0,10900.0,10450.0,10500.0,800000],["2023-05-10",10600.0,10700.0,10400.0,10550.0,436000],["2023-05-11",10550.0,11250.0,10550.0,11250.0,1023900],["2023-05-12",11450.0,12000.0,11400.0,12000.0,986800],["2023-05-15",12750.0,12750.0,11900.0,12000.0,1399900],["2023-05-16",11900.0,12800.0,11900.0,12400.0,847300],["2023-05-17",12300.0,12550.0,11850.0,12000.0,837800],["2023-05-18",12000.0,12200.0,11850.0,11900.0,528900],["2023-05-19",11900.0,12550.0,11500.0,12350.0,843300],["2023-05-22",12450.0,12800.0,12100.0,12800.0,751800],["2023-05-23",12800.0,12950.0,12400.0,12500.0,789800],["2023-05-24",12500.0,12850.0,12300.0,12300.0,584200],["2023-05-25",12300.0,12600.0,12200.0,12550.0,558800],["2023-05-26",12700.0,13250.0,12450.0,13150.0,1051800],["2023-05-29",13200.0,13700.0,12950.0,13450.0,829400],["2023-05-30",13350.0,13600.0,13200.0,13350.0,460100],["2023-05-31",13400.0,13600.0,13200.0,13350.0,444700],["2023-06-01",13350.0,13350.0,12800.0,12850.0,1094600],["2023-06-02",12850.0,13400.0,12600.0,13050.0,1022600],["2023-06-05",13350.0,13400.0,13000.0,13050.0,669100],["2023-06-06",12900.0,13200.0,12850.0,13100.0,648500],["2023-06-07",13400.0,13700.0,13350.0,13500.0,904400],["2023-06-08",13600.0,13650.0,13050.0,13050.0,754900],["2023-06-09",13050.0,13200.0,12950.0,13100.0,670600],["2023-06-12",13400.0,13400.0,12800.0,13100.0,439900],["2023-06-13",13300.0,14000.0,13150.0,14000.0,1476800],["2023-06-14",14450.0,14450.0,13900.0,13900.0,1119200],["2023-06-15",13800.0,14000.0,13400.0,13850.0,809800],["2023-06-16",13950.0,14000.0,13550.0,13550.0,684800],["2023-06-19",13600.0,13600.0,12900.0,13000.0,733900],["2023-06-20",13000.0,13350.0,12950.0,13350.0,594700],["2023-06-21",13400.0,13800.0,13250.0,13800.0,808200],["2023-06-22",13800.0,14000.0,13550.0,13800.0,840200],["2023-06-23",13850.0,14450.0,13800.0,14000.0,1264700],["2023-06-26",13800.0,14000.0,13200.0,13800.0,959200],["2023-06-27",13800.0,13950.0,13550.0,13950.0,483200],["2023-06-28",13950.0,14300.0,13800.0,13900.0,637400],["2023-06-29",13650.0,13700.0,13050.0,13250.0,772600],["2023-06-30",13150.0,13350.0,12950.0,13050.0,512100],["2023-07-03",13500.0,13500.0,13000.0,13200.0,332600],["2023-07-04",13100.0,13600.0,13100.0,13600.0,310200],["2023-07-05",13750.0,14000.0,13550.0,13550.0,1271200],["2023-07-06",13550.0,13650.0,13000.0,13400.0,500600],["2023-07-07",13400.0,13850.0,13050.0,13850.0,707700],["2023-07-10",14000.0,14400.0,13900.0,14400.0,1413800],["2023-07-11",14500.0,14500.0,14050.0,14100.0,943500],["2023-07-12",14100.0,14400.0,13800.0,14350.0,895500],["2023-07-13",14550.0,14600.0,14350.0,14400.0,596400],["2023-07-14",14500.0,14900.0,14400.0,14700.0,1077900],["2023-07-17",14800.0,14850.0,14600.0,14650.0,567500],["2023-07-18",14650.0,14650.0,14200.0,14200.0,689300],["2023-07-19",14200.0,14300.0,14000.0,14050.0,662700],["2023-07-20",13950.0,14500.0,13950.0,14500.0,895200],["2023-07-21",14600.0,14800.0,14400.0,14700.0,803600],["2023-07-24",14750.0,14800.0,14400.0,14400.0,941900],["2023-07-25",14500.0,14650.0,14350.0,14500.0,741300],["2023-07-26",14600.0,15000.0,14500.0,14800.0,950200],["2023-07-27",14850.0,14900.0,14400.0,14550.0,953800],["2023-07-28",14600.0,14900.0,14550.0,14550.0,816100],["2023-07-31",13550.0,13700.0,13550.0,13550.0,1897900],["2023-08-01",13000.0,13550.0,12950.0,13000.0,2695700],["2023-08-02",13000.0,13400.0,13000.0,13350.0,704300],["2023-08-03",13250.0,13400.0,13000.0,13150.0,842900],["2023-08-04",13100.0,13250.0,13000.0,13200.0,860900],["2023-08-07",13200.0,13300.0,13100.0,13150.0,728600],["2023-08-08",13200.0,13400.0,13150.0,13200.0,893900],["2023-08-09",13200.0,13550.0,13100.0,13550.0,1075900],["2023-08-10",13550.0,13550.0,13200.0,13250.0,649800],["2023-08-11",13200.0,13400.0,12800.0,13300.0,992100],["2023-08-14",13450.0,13600.0,13300.0,13450.0,816700],["2023-08-15",13500.0,13550.0,13250.0,13400.0,496400],["2023-08-16",13250.0,13350.0,13100.0,13150.0,509300],["2023-08-17",13150.0,13300.0,13000.0,13000.0,869000],["2023-08-18",13150.0,13150.0,12100.0,12100.0,1415000],["2023-08-21",12100.0,12100.0,11300.0,11550.0,677000],["2023-08-22",11550.0,11650.0,11000.0,11400.0,564200],["2023-08-23",11700.0,11700.0,11300.0,11300.0,256900],["2023-08-24",11250.0,11650.0,11250.0,11500.0,465200],["2023-08-25",11450.0,11550.0,11300.0,11400.0,203500],["2023-08-28",11400.0,11800.0,11400.0,11650.0,383000],["2023-08-29",11750.0,12100.0,11700.0,11750.0,464600],["2023-08-30",11750.0,11900.0,11600.0,11800.0,331300],["2023-08-31",12000.0,12150.0,11850.0,11950.0,427500],["2023-09-05",12000.0,12150.0,11950.0,12100.0,414300],["2023-09-06",12100.0,12850.0,12000.0,12850.0,668000],["2023-09-07",12300.0,12900.0,12300.0,12600.0,517100],["2023-09-08",12600.0,12750.0,12500.0,12700.0,446900],["2023-09-11",12850.0,12850.0,12150.0,12150.0,454000],["2023-09-12",12150.0,12400.0,12050.0,12300.0,339900],["2023-09-13",12300.0,12800.0,12250.0,12300.0,463800],["2023-09-14",12450.0,12450.0,12000.0,12000.0,404800],["2023-09-15",12200.0,12200.0,11900.0,11900.0,238700],["2023-09-18",11900.0,12400.0,11850.0,11950.0,471000],["2023-09-19",12000.0,12400.0,11900.0,12400.0,272600],["2023-09-20",12400.0,12500.0,12300.0,12400.0,275800],["2023-09-21",12500.0,13200.0,12400.0,12850.0,1211600],["2023-09-22",12500.0,12900.0,12100.0,12650.0,708900],["2023-09-25",12650.0,12650.0,11800.0,11800.0,510200],["2023-09-26",11600.0,11950.0,11050.0,11050.0,584600],["2023-09-27",11050.0,11200.0,10550.0,11200.0,337600],["2023-09-28",11200.0,11800.0,11200.0,11800.0,479000],["2023-09-29",11800.0,11850.0,11500.0,11800.0,167900],["2023-10-02",11800.0,11950.0,11500.0,11700.0,216100],["2023-10-03",11650.0,11650.0,10900.0,10900.0,444000],["2023-10-04",10800.0,11200.0,10800.0,11200.0,272100],["2023-10-05",11050.0,11200.0,10900.0,11050.0,112600],["2023-10-06",10950.0,11200.0,10800.0,11150.0,172500],["2023-10-09",11100.0,11500.0,11100.0,11400.0,182000],["2023-10-10",11400.0,11700.0,11100.0,11200.0,279000],["2023-10-11",11200.0,11500.0,11200.0,11500.0,261200],["2023-10-12",11650.0,11650.0,11400.0,11450.0,103900],["2023-10-13",11400.0,11400.0,11100.0,11400.0,101500],["2023-10-16",11200.0,11500.0,11050.0,11300.0,207700],["2023-10-17",11300.0,11300.0,11150.0,11250.0,129000],["2023-10-18",11100.0,11200.0,10600.0,11150.0,428600],["2023-10-19",11100.0,11150.0,10650.0,11100.0,189100],["2023-10-20",11000.0,11400.0,10650.0,11300.0,250800],["2023-10-23",11100.0,11250.0,11000.0,11250.0,54200],["2023-10-24",11200.0,11300.0,11000.0,11200.0,94100],["2023-10-25",11250.0,11450.0,11200.0,11300.0,118200],["2023-10-26",11150.0,11150.0,10550.0,10550.0,360700],["2023-10-27",10500.0,10800.0,10000.0,10450.0,120000],["2023-10-30",10400.0,10400.0,9720.0,9720.0,274400],["2023-10-31",9980.0,10000.0,9300.0,9400.0,226500],["2023-11-01",9410.0,9600.0,8860.0,9060.0,224100],["2023-11-02",9100.0,9570.0,9100.0,9550.0,152900],["2023-11-03",9620.0,9750.0,9190.0,9520.0,146200],["2023-11-06",9690.0,9690.0,9300.0,9400.0,154600],["2023-11-07",9300.0,9450.0,9300.0,9360.0,241900],["2023-11-08",9350.0,9680.0,9320.0,9640.0,453600],["2023-11-09",9710.0,9990.0,9710.0,9840.0,298700],["2023-11-10",9780.0,9920.0,9550.0,9690.0,299300],["2023-11-13",9690.0,10350.0,9690.0,10350.0,783500],["2023-11-14",10450.0,10850.0,10300.0,10550.0,432700],["2023-11-15",10800.0,10900.0,10250.0,10300.0,593000],["2023-11-16",10250.0,10400.0,10100.0,10400.0,662900],["2023-11-17",10450.0,10550.0,10100.0,10250.0,863000],["2023-11-20",10250.0,10450.0,10100.0,10400.0,201000],["2023-11-21",10500.0,10900.0,10400.0,10450.0,450900],["2023-11-22",10550.0,10600.0,10300.0,10600.0,259200],["2023-11-23",10600.0,10600.0,10100.0,10100.0,746300],["2023-11-24",10100.0,10150.0,9910.0,9980.0,434900],["2023-11-27",9950.0,10200.0,9950.0,10000.0,238200],["2023-11-28",10000.0,10250.0,9930.0,10150.0,276000],["2023-11-29",10150.0,10250.0,10100.0,10200.0,374900],["2023-11-30",10200.0,10400.0,10000.0,10050.0,230900],["2023-12-01",9970.0,10150.0,9970.0,9980.0,210700],["2023-12-04",10050.0,10200.0,10000.0,10200.0,288800],["2023-12-05",10200.0,10200.0,10000.0,10050.0,216200],["2023-12-06",10050.0,10200.0,10000.0,10200.0,183200],["2023-12-07",10400.0,10600.0,10100.0,10500.0,712400],["2023-12-08",10500.0,11000.0,10500.0,10650.0,955700],["2023-12-11",10850.0,10850.0,10400.0,10500.0,307200],["2023-12-12",10600.0,10750.0,10350.0,10550.0,430700],["2023-12-13",10650.0,10650.0,10150.0,10200.0,318800],["2023-12-14",10250.0,10400.0,10050.0,10150.0,307300],["2023-12-15",10150.0,10300.0,10050.0,10150.0,136300],["2023-12-18",10100.0,10200.0,10050.0,10050.0,111000],["2023-12-19",10050.0,10200.0,10000.0,10200.0,113700],["2023-12-20",10150.0,10250.0,10000.0,10150.0,142200],["2023-12-21",10100.0,10200.0,10000.0,10200.0,177600],["2023-12-22",10200.0,10200.0,10050.0,10100.0,140500],["2023-12-25",10100.0,10450.0,10100.0,10250.0,294900],["2023-12-26",10250.0,10500.0,10250.0,10300.0,195400],["2023-12-27",10300.0,10400.0,10250.0,10300.0,107300],["2023-12-28",10250.0,10400.0,10250.0,10300.0,225000],["2023-12-29",10300.0,10350.0,10200.0,10250.0,116200],["2024-01-02",10400.0,10500.0,10200.0,10250.0,167700],["2024-01-03",10300.0,10800.0,10250.0,10700.0,838600],["2024-01-04",10700.0,10900.0,10450.0,10450.0,472100],["2024-01-05",10450.0,10700.0,10450.0,10600.0,467500],["2024-01-08",10650.0,10750.0,10500.0,10600.0,535900],["2024-01-09",10550.0,10700.0,10350.0,10400.0,420700],["2024-01-10",10600.0,10600.0,10350.0,10400.0,316500],["2024-01-11",10500.0,10500.0,10250.0,10300.0,285000],["2024-01-12",10300.0,10350.0,10100.0,10100.0,393000],["2024-01-15",10100.0,10300.0,10000.0,10000.0,160900],["2024-01-16",10150.0,10700.0,10050.0,10700.0,293600],["2024-01-17",10750.0,10750.0,10450.0,10450.0,399100],["2024-01-18",10450.0,10600.0,10400.0,10450.0,195000],["2024-01-19",10500.0,10700.0,10450.0,10700.0,389300],["2024-01-22",10700.0,11200.0,10700.0,11200.0,1289800],["2024-01-23",11400.0,11400.0,11050.0,11200.0,311800],["2024-01-24",11200.0,11300.0,11000.0,11050.0,249600],["2024-01-25",11050.0,11100.0,10950.0,11100.0,219400],["2024-01-26",11200.0,11200.0,11100.0,11150.0,250000],["2024-01-29",11150.0,11200.0,10850.0,10900.0,215200],["2024-01-30",10800.0,11050.0,10800.0,11050.0,207600],["2024-01-31",10700.0,10900.0,10500.0,10500.0,1058800],["2024-02-01",10500.0,10650.0,10350.0,10400.0,389000],["2024-02-02",10450.0,10600.0,10400.0,10450.0,154700],["2024-02-05",10300.0,10350.0,10150.0,10150.0,401800],["2024-02-06",10150.0,10400.0,10150.0,10400.0,194200],["2024-02-07",10400.0,10400.0,10200.0,10250.0,179700],["2024-02-15",10300.0,10600.0,10300.0,10500.0,300000],["2024-02-16",10500.0,10550.0,10400.0,10550.0,168600],["2024-02-19",10550.0,10700.0,10450.0,10650.0,263300],["2024-02-20",10650.0,10650.0,10450.0,10550.0,233100],["2024-02-21",10500.0,10550.0,10350.0,10450.0,209400],["2024-02-22",10350.0,10500.0,10350.0,10500.0,192200],["2024-02-23",10550.0,10600.0,10300.0,10300.0,428100],["2024-02-26",10300.0,10500.0,10150.0,10500.0,255400],["2024-02-27",10500.0,10850.0,10400.0,10700.0,567800],["2024-02-28",10700.0,10800.0,10450.0,10600.0,161100],["2024-02-29",10650.0,10650.0,10350.0,10400.0,195400],["2024-03-01",10400.0,10600.0,10400.0,10600.0,271700],["2024-03-04",10650.0,10700.0,10600.0,10600.0,356100],["2024-03-05",10550.0,10700.0,10500.0,10550.0,376900],["2024-03-06",10650.0,10650.0,10450.0,10600.0,453800],["2024-03-07",10950.0,11300.0,10750.0,11300.0,1384500],["2024-03-08",11600.0,12050.0,11550.0,12000.0,2467300],["2024-03-11",12050.0,12050.0,11500.0,11550.0,828200],["2024-03-12",11600.0,12350.0,11550.0,12350.0,1511200],["2024-03-13",12600.0,12650.0,12200.0,12400.0,1039800],["2024-03-14",12500.0,12500.0,12000.0,12100.0,794200],["2024-03-15",12400.0,12400.0,12000.0,12250.0,694100],["2024-03-18",12250.0,12250.0,11400.0,11800.0,1417000],["2024-03-19",11800.0,12600.0,11500.0,12200.0,1079100],["2024-03-20",12250.0,12400.0,12050.0,12150.0,2072800],["2024-03-21",12050.0,12450.0,12000.0,12050.0,810900],["2024-03-22",12300.0,12350.0,11900.0,12150.0,893500],["2024-03-25",12150.0,12250.0,11600.0,11700.0,8687100],["2024-03-26",11700.0,11850.0,11700.0,11750.0,838400],["2024-03-27",12150.0,12550.0,12000.0,12250.0,3647000],["2024-03-28",12400.0,12400.0,12050.0,12200.0,530800],["2024-03-29",12100.0,12200.0,11900.0,11900.0,723900],["2024-04-01",11800.0,12000.0,11450.0,11600.0,1637500],["2024-04-02",11600.0,11900.0,11400.0,11700.0,1251000],["2024-04-03",11750.0,11800.0,11500.0,11500.0,687000],["2024-04-04",11400.0,11550.0,11150.0,11150.0,1005300],["2024-04-05",10700.0,11000.0,10500.0,10700.0,1952900],["2024-04-08",10750.0,10750.0,10450.0,10450.0,635700],["2024-04-09",10450.0,10800.0,10450.0,10750.0,466100],["2024-04-10",10800.0,10900.0,10650.0,10700.0,440700],["2024-04-11",10500.0,10900.0,10450.0,10750.0,660800],["2024-04-12",10750.0,10850.0,10700.0,10750.0,586500],["2024-04-15",10650.0,10700.0,10000.0,10000.0,1067800],["2024-04-16",10000.0,10700.0,9650.0,10700.0,1667000],["2024-04-17",10950.0,11400.0,10900.0,11400.0,2997400],["2024-04-19",11400.0,11400.0,10650.0,11250.0,954200],["2024-04-22",11200.0,12000.0,11100.0,12000.0,1057500],["2024-04-23",12000.0,12050.0,11500.0,11750.0,536700],["2024-04-24",11750.0,12200.0,11650.0,12200.0,1751400],["2024-04-25",12350.0,12500.0,11800.0,12200.0,963000],["2024-04-26",11900.0,12200.0,11700.0,12050.0,551500],["2024-05-02",12050.0,12050.0,11700.0,11800.0,329700],["2024-05-03",11800.0,11950.0,11700.0,11900.0,507700],["2024-05-06",11900.0,12150.0,11850.0,12100.0,739000],["2024-05-07",12150.0,12150.0,11900.0,12100.0,391900],["2024-05-08",12000.0,12100.0,11500.0,12050.0,934300],["2024-05-09",12400.0,12450.0,11900.0,12100.0,815000],["2024-05-10",12100.0,12900.0,11800.0,12900.0,1205600],["2024-05-13",13100.0,13400.0,12800.0,13350.0,1927400],["2024-05-14",13300.0,13300.0,12900.0,13200.0,1025400],["2024-05-15",13300.0,13550.0,13100.0,13500.0,2179400],["2024-05-16",13600.0,13600.0,13350.0,13500.0,748000],["2024-05-17",13400.0,13550.0,13200.0,13550.0,1727700],["2024-05-20",13800.0,13800.0,13400.0,13750.0,1453700],["2024-05-21",13700.0,13700.0,13450.0,13600.0,1109300],["2024-05-22",13700.0,14000.0,13300.0,14000.0,1549900],["2024-05-23",13900.0,13950.0,13600.0,13850.0,776400],["2024-05-24",13800.0,13800.0,12900.0,13350.0,1267000],["2024-05-27",13350.0,13350.0,13000.0,13300.0,480800],["2024-05-28",13200.0,13600.0,13200.0,13600.0,836600],["2024-05-29",13600.0,13850.0,13400.0,13400.0,648100],["2024-05-30",13350.0,14000.0,12600.0,14000.0,1674500],["2024-05-31",13900.0,14150.0,13700.0,14150.0,814100],["2024-06-03",14150.0,14200.0,13800.0,13800.0,584900],["2024-06-04",13850.0,14400.0,13850.0,14000.0,852400],["2024-06-05",13900.0,14250.0,13850.0,14000.0,566900],["2024-06-06",14000.0,14400.0,13900.0,14100.0,398900],["2024-06-07",14100.0,14100.0,13750.0,14100.0,415700],["2024-06-10",14000.0,14150.0,13900.0,14150.0,625500],["2024-06-11",14400.0,15100.0,14300.0,15000.0,1928400],["2024-06-12",15200.0,15200.0,14900.0,15050.0,578400],["2024-06-13",15100.0,15100.0,14550.0,14750.0,756900],["2024-06-14",14500.0,15000.0,14050.0,14050.0,790700],["2024-06-17",14250.0,15000.0,13800.0,15000.0,2169600],["2024-06-18",15200.0,15200.0,15000.0,15100.0,1091300],["2024-06-19",15100.0,15650.0,14850.0,15650.0,1545000],["2024-06-20",15750.0,16400.0,15500.0,16250.0,1333500],["2024-06-21",16300.0,17350.0,16100.0,17350.0,1902200],["2024-06-24",17450.0,18250.0,17400.0,17750.0,3751800],["2024-06-25",17500.0,17950.0,17250.0,17900.0,1476400],["2024-06-26",17900.0,18200.0,17600.0,18050.0,4617400],["2024-06-27",18800.0,19300.0,18050.0,18050.0,1429000],["2024-06-28",18100.0,18400.0,17400.0,18150.0,2102900],["2024-07-01",18150.0,18450.0,18000.0,18200.0,856200],["2024-07-02",18250.0,19450.0,18100.0,19450.0,2694400],["2024-07-03",19600.0,20000.0,19050.0,19700.0,2718000],["2024-07-04",19900.0,20000.0,19700.0,20000.0,1862500],["2024-07-05",20050.0,20200.0,19650.0,20200.0,1703000],["2024-07-08",20300.0,20300.0,20000.0,20200.0,2185800],["2024-07-09",20000.0,20200.0,19550.0,20000.0,1941400],["2024-07-10",19800.0,20500.0,19800.0,20000.0,2068100],["2024-07-11",20050.0,20200.0,19950.0,20200.0,1030600],["2024-07-12",20000.0,20200.0,19700.0,19900.0,1143100],["2024-07-15",19900.0,20000.0,19700.0,19700.0,1148700],["2024-07-16",19700.0,19700.0,18350.0,18350.0,6956700],["2024-07-17",18500.0,18500.0,17100.0,17100.0,4375500],["2024-07-18",17000.0,17950.0,16150.0,17700.0,2350100],["2024-07-19",17800.0,17800.0,17050.0,17200.0,1024000],["2024-07-22",17200.0,17200.0,16000.0,16000.0,2377700],["2024-07-23",15550.0,15900.0,14900.0,14900.0,2246000],["2024-07-24",14400.0,15200.0,14100.0,15000.0,1421700],["2024-07-25",14200.0,14900.0,14200.0,14300.0,1251800],["2024-07-26",14250.0,14350.0,13600.0,13950.0,2303600],["2024-07-29",13850.0,14600.0,13650.0,14200.0,4783800],["2024-07-30",14050.0,14100.0,13250.0,13250.0,3159200],["2024-07-31",13250.0,13250.0,12350.0,12350.0,4442600],["2024-08-01",12000.0,12200.0,11500.0,11500.0,2291900],["2024-08-02",10700.0,11500.0,10700.0,11400.0,2850200],["2024-08-05",10800.0,11150.0,10650.0,10650.0,1139900],["2024-08-06",10600.0,11200.0,10100.0,11000.0,2093300],["2024-08-07",11050.0,11050.0,10500.0,10750.0,764500],["2024-08-08",10500.0,10800.0,10000.0,10000.0,1923800],["2024-08-09",10150.0,10700.0,10000.0,10700.0,1264600],["2024-08-12",10750.0,11000.0,10500.0,10650.0,836700],["2024-08-13",10750.0,10750.0,10250.0,10650.0,1020700],["2024-08-14",10700.0,10800.0,10300.0,10350.0,717300],["2024-08-15",10350.0,10350.0,9910.0,10000.0,1324800],["2024-08-16",10000.0,10600.0,9990.0,10400.0,1471900],["2024-08-19",10650.0,10850.0,10400.0,10750.0,2086500],["2024-08-20",10750.0,10850.0,10500.0,10650.0,1412200],["2024-08-21",10750.0,11350.0,10750.0,11350.0,1840000],["2024-08-22",11800.0,11800.0,11250.0,11300.0,2174800],["2024-08-23",11150.0,11350.0,10800.0,11150.0,1624100],["2024-08-26",11350.0,11350.0,10850.0,11000.0,1377600],["2024-08-27",10850.0,11000.0,10800.0,10850.0,779700],["2024-08-28",10800.0,11250.0,10700.0,11050.0,1287100],["2024-08-29",11150.0,11150.0,10850.0,10850.0,485700],["2024-08-30",10900.0,11000.0,10800.0,10850.0,402500],["2024-09-04",10600.0,10700.0,10350.0,10450.0,831700],["2024-09-05",10600.0,10600.0,10050.0,10200.0,889600],["2024-09-06",10100.0,10300.0,10000.0,10300.0,550300],["2024-09-09",10200.0,10650.0,10200.0,10250.0,843000],["2024-09-10",10350.0,10350.0,10000.0,10050.0,820205],["2024-09-11",10050.0,10150.0,9900.0,10000.0,589700],["2024-09-12",10200.0,10200.0,10000.0,10000.0,245400],["2024-09-13",9920.0,10000.0,9580.0,9600.0,1005800],["2024-09-16",9760.0,9770.0,8930.0,8930.0,1603700],["2024-09-17",8880.0,8880.0,8310.0,8320.0,1795200],["2024-09-18",8300.0,8700.0,8300.0,8450.0,801100],["2024-09-19",8550.0,8560.0,8110.0,8210.0,500100],["2024-09-20",8350.0,8350.0,8210.0,8220.0,827600],["2024-09-23",8220.0,8300.0,7650.0,7650.0,1824400],["2024-09-24",7410.0,8110.0,7200.0,8100.0,1834100],["2024-09-25",8200.0,8380.0,8060.0,8090.0,1003500],["2024-09-26",8110.0,8110.0,7780.0,7850.0,1101700],["2024-09-27",7860.0,8120.0,7680.0,7850.0,1156500],["2024-09-30",7870.0,8030.0,7860.0,7880.0,809900],["2024-10-01",8010.0,8080.0,7900.0,7940.0,932400],["2024-10-02",7930.0,7960.0,7770.0,7790.0,622800],["2024-10-03",7790.0,7870.0,7410.0,7410.0,907000],["2024-10-04",7530.0,7530.0,7400.0,7430.0,432000],["2024-10-07",7430.0,7500.0,7000.0,7000.0,608200],["2024-10-08",7050.0,7160.0,7000.0,7060.0,559800],["2024-10-09",7100.0,7170.0,7080.0,7110.0,348300],["2024-10-10",7160.0,7180.0,7090.0,7090.0,387300],["2024-10-11",7180.0,7180.0,7010.0,7080.0,325200],["2024-10-14",7120.0,7120.0,7000.0,7020.0,443500],["2024-10-15",7020.0,7020.0,6550.0,6600.0,1205300],["2024-10-16",6360.0,6640.0,6290.0,6310.0,625600],["2024-10-17",6250.0,6310.0,6010.0,6150.0,624100],["2024-10-18",6150.0,6580.0,6150.0,6580.0,596600],["2024-10-21",7030.0,7040.0,6810.0,7040.0,1098300],["2024-10-22",7250.0,7530.0,7170.0,7530.0,1634800],["2024-10-23",7940.0,8050.0,7580.0,7610.0,2029000],["2024-10-24",7480.0,7600.0,7100.0,7100.0,986800],["2024-10-25",7390.0,7390.0,6800.0,6870.0,753700],["2024-10-28",6800.0,7350.0,6800.0,7350.0,260600],["2024-10-29",7860.0,7860.0,7390.0,7600.0,1074700],["2024-10-30",7300.0,7590.0,7200.0,7350.0,455400],["2024-10-31",7300.0,7350.0,7210.0,7230.0,289700],["2024-11-01",7390.0,7390.0,7030.0,7050.0,406000],["2024-11-04",7050.0,7200.0,6560.0,6890.0,721600],["2024-11-05",6890.0,7000.0,6760.0,6880.0,367500],["2024-11-06",7180.0,7180.0,6900.0,7010.0,358200],["2024-11-07",7100.0,7100.0,6900.0,6930.0,243400],["2024-11-08",6910.0,7200.0,6900.0,6940.0,435600],["2024-11-11",6950.0,6950.0,6620.0,6900.0,353500],["2024-11-12",6880.0,6950.0,6810.0,6840.0,212700],["2024-11-13",6790.0,6900.0,6730.0,6820.0,304300],["2024-11-14",6850.0,6850.0,6650.0,6690.0,226600],["2024-11-15",6690.0,7150.0,6510.0,7090.0,1199500],["2024-11-18",7060.0,7080.0,6910.0,6970.0,209800],["2024-11-19",6970.0,7010.0,6770.0,6770.0,277200],["2024-11-20",6770.0,7090.0,6510.0,6990.0,611000],["2024-11-21",6990.0,6990.0,6800.0,6950.0,132600],["2024-11-22",6900.0,6950.0,6810.0,6820.0,205300],["2024-11-25",6840.0,6880.0,6700.0,6750.0,226900],["2024-11-26",6700.0,6850.0,6700.0,6790.0,234700],["2024-11-27",6790.0,6850.0,6720.0,6770.0,120100],["2024-11-28",6770.0,7100.0,6770.0,6880.0,430100],["2024-11-29",6890.0,6980.0,6850.0,6900.0,269000],["2024-12-02",6900.0,7000.0,6850.0,6880.0,163400],["2024-12-03",6920.0,6920.0,6760.0,6760.0,334600],["2024-12-04",6760.0,6870.0,6600.0,6680.0,302400],["2024-12-05",6650.0,6890.0,6650.0,6840.0,257400],["2024-12-06",6810.0,6880.0,6730.0,6760.0,223400],["2024-12-09",6730.0,6900.0,6730.0,6840.0,215500],["2024-12-10",6830.0,7310.0,6830.0,7310.0,1491900],["2024-12-11",7700.0,7820.0,7530.0,7820.0,1676100],["2024-12-12",8300.0,8310.0,7700.0,7700.0,2520300],["2024-12-13",7700.0,7790.0,7400.0,7410.0,1192200],["2024-12-16",7410.0,7570.0,7170.0,7330.0,728700],["2024-12-17",7280.0,7530.0,7280.0,7480.0,653400],["2024-12-18",7500.0,7900.0,7500.0,7900.0,1494600],["2024-12-19",7800.0,8260.0,7770.0,8020.0,1681500],["2024-12-20",8020.0,8310.0,7960.0,8040.0,812600],["2024-12-23",8040.0,8190.0,7810.0,7870.0,790700],["2024-12-24",7870.0,8210.0,7660.0,8210.0,1116200],["2024-12-25",8210.0,8780.0,8210.0,8780.0,1315000],["2024-12-26",9370.0,9370.0,8510.0,8510.0,2060600],["2024-12-27",8400.0,8730.0,8310.0,8600.0,937900],["2024-12-30",8740.0,8800.0,8500.0,8650.0,654900],["2024-12-31",8350.0,8500.0,8350.0,8360.0,606000],["2025-01-02",8360.0,8520.0,8360.0,8420.0,388300],["2025-01-03",8420.0,8420.0,8110.0,8110.0,678100],["2025-01-06",7770.0,8080.0,7750.0,7760.0,1006300],["2025-01-07",7760.0,7790.0,7410.0,7440.0,602200],["2025-01-08",7440.0,7900.0,7300.0,7660.0,566500],["2025-01-09",7660.0,7880.0,7660.0,7660.0,296900],["2025-01-10",7690.0,7820.0,7220.0,7220.0,462200],["2025-01-13",7220.0,7500.0,7220.0,7500.0,585800],["2025-01-14",7640.0,7640.0,7300.0,7490.0,163800],["2025-01-15",7550.0,7790.0,7410.0,7750.0,488400],["2025-01-16",7750.0,7880.0,7600.0,7700.0,186500],["2025-01-17",7500.0,7690.0,7470.0,7640.0,431700],["2025-01-20",7640.0,7660.0,7500.0,7500.0,177700],["2025-01-21",7480.0,7500.0,7300.0,7300.0,388400],["2025-01-22",7310.0,7380.0,7000.0,7000.0,481600],["2025-01-23",7000.0,7080.0,6510.0,6510.0,2814100],["2025-01-24",6150.0,6450.0,6060.0,6300.0,1787300],["2025-02-03",5860.0,6200.0,5860.0,6050.0,1179500],["2025-02-04",6180.0,6300.0,6040.0,6260.0,918100],["2025-02-05",6280.0,6320.0,6110.0,6210.0,557200],["2025-02-06",6190.0,6190.0,6090.0,6140.0,698200],["2025-02-07",6350.0,6350.0,6160.0,6180.0,485200],["2025-02-10",5760.0,6000.0,5750.0,5760.0,3755600],["2025-02-11",5770.0,5890.0,5740.0,5790.0,587000],["2025-02-12",5780.0,5900.0,5700.0,5890.0,1148200],["2025-02-13",5890.0,5940.0,5780.0,5940.0,484400],["2025-02-14",5930.0,5940.0,5830.0,5940.0,446400],["2025-02-17",5920.0,6350.0,5920.0,6160.0,3196000],["2025-02-18",6160.0,6230.0,6100.0,6100.0,692800],["2025-02-19",6100.0,6100.0,5900.0,5910.0,1811000],["2025-02-20",5980.0,6300.0,5920.0,6160.0,1080700],["2025-02-21",6160.0,6180.0,6000.0,6020.0,574000],["2025-02-24",6350.0,6350.0,6100.0,6200.0,1443800],["2025-02-25",6210.0,6280.0,6120.0,6140.0,462200],["2025-02-26",6160.0,6300.0,6100.0,6140.0,519300],["2025-02-27",6140.0,6560.0,6140.0,6560.0,2581400],["2025-02-28",6700.0,6980.0,6660.0,6670.0,1236600],["2025-03-03",6670.0,6670.0,6210.0,6210.0,1431500],["2025-03-04",5810.0,5980.0,5800.0,5930.0,1909900],["2025-03-05",5990.0,5990.0,5910.0,5910.0,473800],["2025-03-06",5910.0,5960.0,5820.0,5900.0,578300],["2025-03-07",5900.0,5970.0,5880.0,5880.0,497100],["2025-03-10",5890.0,5910.0,5750.0,5810.0,952900],["2025-03-11",5710.0,6000.0,5710.0,6000.0,532500],["2025-03-12",6150.0,6220.0,5980.0,6030.0,671900],["2025-03-13",6030.0,6200.0,5840.0,5910.0,550100],["2025-03-14",5840.0,6000.0,5840.0,6000.0,537000],["2025-03-17",6080.0,6080.0,5970.0,6000.0,273200],["2025-03-18",6000.0,6200.0,5970.0,5980.0,627700],["2025-03-19",5990.0,6100.0,5990.0,6000.0,353100],["2025-03-20",6000.0,6050.0,5940.0,6000.0,330500],["2025-03-21",6000.0,6000.0,5940.0,5940.0,122700],["2025-03-24",5940.0,5950.0,5870.0,5870.0,208700],["2025-03-25",5870.0,5950.0,5850.0,5850.0,264000],["2025-03-26",5930.0,6250.0,5930.0,6250.0,1856100],["2025-03-27",6570.0,6680.0,6350.0,6500.0,2675100],["2025-03-28",6640.0,6640.0,6260.0,6280.0,721900],["2025-03-31",6200.0,6710.0,6100.0,6710.0,775600],["2025-04-01",7140.0,7170.0,6940.0,7170.0,3110800],["2025-04-02",7380.0,7590.0,7280.0,7590.0,1668600],["2025-04-03",7100.0,7290.0,7060.0,7060.0,1355100],["2025-04-04",6570.0,6580.0,6570.0,6570.0,889600],["2025-04-08",6120.0,6130.0,6120.0,6120.0,463200],["2025-04-09",5700.0,5860.0,5700.0,5700.0,1564200],["2025-04-10",6090.0,6090.0,6090.0,6090.0,221500],["2025-04-11",6510.0,6510.0,6200.0,6510.0,977300],["2025-04-14",6650.0,6850.0,6650.0,6740.0,615500],["2025-04-15",6700.0,6990.0,6600.0,6990.0,481100],["2025-04-16",6990.0,7470.0,6990.0,7470.0,997000],["2025-04-17",7450.0,7620.0,7020.0,7620.0,779600],["2025-04-18",7600.0,8150.0,7500.0,8150.0,2242400],["2025-04-21",8000.0,8500.0,7930.0,8500.0,1400800],["2025-04-22",8170.0,8500.0,7910.0,8500.0,2230800],["2025-04-23",8700.0,8700.0,8410.0,8490.0,731900],["2025-04-24",8490.0,8580.0,8130.0,8580.0,958600],["2025-04-25",8510.0,9000.0,8300.0,9000.0,1313900],["2025-04-28",9630.0,9630.0,8900.0,9220.0,2281800],["2025-04-29",9220.0,9220.0,8580.0,8580.0,651200],["2025-05-05",8490.0,8490.0,7980.0,8350.0,1542600],["2025-05-06",8070.0,8600.0,8070.0,8370.0,423800],["2025-05-07",8370.0,8520.0,8370.0,8450.0,424600],["2025-05-08",8510.0,9040.0,8480.0,9040.0,1806600],["2025-05-09",9380.0,9660.0,9090.0,9660.0,1338900],["2025-05-12",9700.0,9700.0,9000.0,9400.0,762600],["2025-05-13",9400.0,10050.0,9080.0,10050.0,1625300],["2025-05-14",10450.0,10450.0,10200.0,10300.0,1042300],["2025-05-15",10200.0,10500.0,10050.0,10500.0,797800],["2025-05-16",10500.0,10550.0,10150.0,10550.0,598200],["2025-05-19",10400.0,11000.0,10350.0,10500.0,748400],["2025-05-20",10500.0,10750.0,10450.0,10600.0,750800],["2025-05-21",10850.0,10850.0,10300.0,10400.0,534600],["2025-05-22",10300.0,11100.0,10300.0,11100.0,1378100],["2025-05-23",11100.0,11150.0,10550.0,10650.0,289200],["2025-05-26",10650.0,10650.0,10200.0,10450.0,674600],["2025-05-27",10400.0,10700.0,10400.0,10450.0,333300],["2025-05-28",10500.0,10850.0,10300.0,10650.0,719700],["2025-05-29",10650.0,11350.0,10400.0,11300.0,765500],["2025-05-30",11300.0,11450.0,10900.0,11300.0,473300],["2025-06-02",11000.0,11300.0,10600.0,11300.0,886300],["2025-06-03",11300.0,11350.0,11000.0,11300.0,440300],["2025-06-04",11250.0,11300.0,10950.0,11300.0,331800],["2025-06-05",11150.0,11200.0,10900.0,10900.0,391200],["2025-06-06",10900.0,11200.0,10900.0,11000.0,284200],["2025-06-09",11000.0,11200.0,10900.0,11000.0,1261000],["2025-06-10",11100.0,11150.0,10900.0,11100.0,337200],["2025-06-11",11050.0,11100.0,10950.0,11100.0,113900],["2025-06-12",11100.0,11800.0,11050.0,11350.0,862900],["2025-06-13",11150.0,11350.0,10900.0,11350.0,247800],["2025-06-16",10900.0,11300.0,10900.0,11300.0,248600],["2025-06-17",11300.0,11350.0,10900.0,10900.0,207500],["2025-06-18",10900.0,11350.0,10800.0,10900.0,528600],["2025-06-19",10950.0,11050.0,10850.0,10850.0,106600],["2025-06-20",11100.0,11100.0,10700.0,10700.0,270000],["2025-06-23",10450.0,10750.0,10200.0,10550.0,236500],["2025-06-24",10550.0,10600.0,10500.0,10500.0,98300],["2025-06-25",10500.0,10500.0,10150.0,10200.0,229900],["2025-06-26",10250.0,10500.0,10200.0,10400.0,154500],["2025-06-27",10450.0,10600.0,10350.0,10600.0,162200],["2025-06-30",10600.0,10900.0,10300.0,10600.0,204600],["2025-07-01",10500.0,10900.0,10500.0,10800.0,490000],["2025-07-02",10850.0,10850.0,10600.0,10800.0,87900],["2025-07-03",10800.0,10850.0,10500.0,10700.0,261900],["2025-07-04",10650.0,10900.0,10350.0,10850.0,821100],["2025-07-07",10900.0,11000.0,10800.0,10950.0,555800],["2025-07-08",11000.0,11100.0,10850.0,11050.0,1075100],["2025-07-09",11200.0,11250.0,10950.0,11000.0,687800],["2025-07-10",11000.0,11050.0,10800.0,10850.0,264500],["2025-07-11",11000.0,11600.0,10850.0,11600.0,910400],["2025-07-14",12350.0,12400.0,11850.0,12400.0,1307000],["2025-07-15",13150.0,13250.0,13100.0,13250.0,605000],["2025-07-16",14100.0,14100.0,13050.0,13350.0,1137300],["2025-07-17",13050.0,13500.0,13050.0,13150.0,661500],["2025-07-18",13050.0,13300.0,12700.0,13150.0,415300],["2025-07-21",13450.0,13450.0,12700.0,12700.0,398300],["2025-07-22",12700.0,13000.0,12400.0,12850.0,266200],["2025-07-23",13000.0,13700.0,12800.0,12850.0,528000],["2025-07-24",12700.0,13200.0,12600.0,12850.0,454000],["2025-07-25",12900.0,13300.0,12850.0,13300.0,657200],["2025-07-28",13400.0,14100.0,13300.0,13400.0,1091200],["2025-07-29",13750.0,13750.0,12500.0,12500.0,885900],["2025-07-30",12000.0,12600.0,12000.0,12550.0,600600],["2025-07-31",12500.0,13400.0,12400.0,13200.0,665400],["2025-08-01",13000.0,13000.0,12500.0,12850.0,367900],["2025-08-04",12400.0,13000.0,12400.0,12900.0,235500],["2025-08-05",12950.0,13300.0,12100.0,12500.0,754300],["2025-08-06",12600.0,13350.0,12550.0,13350.0,850900],["2025-08-07",13750.0,13750.0,12950.0,13400.0,422700],["2025-08-08",13800.0,13900.0,13050.0,13250.0,605100],["2025-08-11",12850.0,13300.0,12800.0,12900.0,888200],["2025-08-12",12800.0,13400.0,12800.0,13000.0,544600],["2025-08-13",12500.0,12850.0,12450.0,12700.0,1077500],["2025-08-14",12700.0,12950.0,12600.0,12700.0,436200],["2025-08-15",12700.0,13000.0,12550.0,12650.0,381400],["2025-08-18",12900.0,12900.0,12500.0,12550.0,438000],["2025-08-19",12550.0,12650.0,12400.0,12400.0,395200],["2025-08-20",12550.0,12550.0,12050.0,12100.0,529500],["2025-08-21",12100.0,12450.0,11850.0,12100.0,311100],["2025-08-22",12100.0,12350.0,11650.0,11800.0,309300],["2025-08-25",11800.0,12350.0,11800.0,12000.0,138200],["2025-08-26",12000.0,12300.0,11950.0,12300.0,107600],["2025-08-27",12400.0,12900.0,12400.0,12900.0,521100],["2025-08-28",12850.0,12850.0,12300.0,12500.0,430600],["2025-08-29",12800.0,12800.0,12100.0,12600.0,271600],["2025-09-03",12600.0,13250.0,12300.0,12550.0,444000],["2025-09-04",12600.0,13000.0,12400.0,12950.0,614800],["2025-09-05",13000.0,13000.0,12500.0,12500.0,380600],["2025-09-08",12550.0,13350.0,12500.0,13350.0,2391600],["2025-09-09",13800.0,13850.0,13050.0,13200.0,584700],["2025-09-10",13200.0,13700.0,12800.0,12900.0,448600],["2025-09-11",12800.0,12800.0,12000.0,12700.0,861300],["2025-09-12",13150.0,13150.0,12650.0,12800.0,560200],["2025-09-15",12800.0,13650.0,12800.0,13650.0,1355400],["2025-09-16",14300.0,14400.0,14000.0,14050.0,823100],["2025-09-17",14150.0,14600.0,13900.0,14200.0,1047600],["2025-09-18",14100.0,15150.0,13700.0,15150.0,1400900],["2025-09-19",15250.0,16200.0,15250.0,16150.0,1431000],["2025-09-22",16600.0,16600.0,15500.0,16150.0,994600],["2025-09-23",15950.0,16150.0,15300.0,15600.0,590300],["2025-09-24",15600.0,16400.0,15600.0,16400.0,561600],["2025-09-25",16400.0,16850.0,15900.0,16800.0,1140000],["2025-09-26",16900.0,16900.0,16100.0,16100.0,609200],["2025-09-29",16100.0,16150.0,15000.0,15000.0,964500],["2025-09-30",14100.0,14600.0,13950.0,14400.0,1165800],["2025-10-01",14550.0,14600.0,14100.0,14350.0,324400],["2025-10-02",14050.0,14350.0,13750.0,13800.0,425400],["2025-10-03",13650.0,13650.0,12850.0,13050.0,1070600],["2025-10-06",13000.0,13900.0,13000.0,13850.0,298500],["2025-10-07",14150.0,14200.0,12950.0,13400.0,353000],["2025-10-08",13550.0,13550.0,12950.0,13050.0,320300],["2025-10-09",13400.0,13400.0,12650.0,12850.0,374700],["2025-10-10",12850.0,13000.0,12700.0,12900.0,369900],["2025-10-13",12800.0,12900.0,12600.0,12750.0,308200],["2025-10-14",12750.0,12850.0,11900.0,11900.0,1170300],["2025-10-15",12250.0,12250.0,11500.0,11900.0,505800],["2025-10-16",11900.0,12100.0,11700.0,11900.0,319500],["2025-10-17",11900.0,11900.0,11700.0,11750.0,292100],["2025-10-20",11100.0,11750.0,10950.0,10950.0,662200],["2025-10-21",10200.0,11000.0,10200.0,10650.0,806700],["2025-10-22",10900.0,10900.0,10250.0,10550.0,433500],["2025-10-23",10550.0,10800.0,10550.0,10600.0,209100],["2025-10-24",10550.0,10750.0,10350.0,10550.0,259200],["2025-10-27",10550.0,10850.0,10500.0,10500.0,267500],["2025-10-28",10950.0,10950.0,10200.0,10800.0,509200],["2025-10-29",10800.0,11550.0,10800.0,11550.0,422400],["2025-10-30",12300.0,12300.0,11750.0,12000.0,867000],["2025-10-31",12000.0,12500.0,12000.0,12200.0,668900],["2025-11-03",12600.0,12600.0,12000.0,12000.0,440800],["2025-11-04",12050.0,12250.0,11750.0,12250.0,266200],["2025-11-05",12450.0,12500.0,12200.0,12350.0,149700],["2025-11-06",12600.0,12700.0,12250.0,12350.0,303000],["2025-11-07",12400.0,13200.0,12200.0,13000.0,977200],["2025-11-10",13000.0,13150.0,12900.0,13000.0,300200],["2025-11-11",13000.0,13750.0,12900.0,13000.0,363200],["2025-11-12",13000.0,13400.0,13000.0,13200.0,516500],["2025-11-13",13200.0,13300.0,12850.0,13000.0,374000],["2025-11-14",13400.0,13400.0,12950.0,13250.0,346800],["2025-11-17",13300.0,14150.0,13300.0,13600.0,416700],["2025-11-18",13600.0,13900.0,13400.0,13600.0,258400],["2025-11-19",13600.0,13800.0,13300.0,13600.0,246600],["2025-11-20",13650.0,13750.0,13400.0,13550.0,310400],["2025-11-21",13550.0,13700.0,13350.0,13650.0,295800],["2025-11-24",13050.0,13600.0,13050.0,13350.0,141500],["2025-11-25",13400.0,13700.0,13150.0,13200.0,270800],["2025-11-26",13450.0,13450.0,13200.0,13250.0,148200],["2025-11-27",13600.0,13600.0,13200.0,13200.0,196000],["2025-11-28",13200.0,13350.0,12550.0,12550.0,464500],["2025-12-01",12250.0,12950.0,12250.0,12650.0,325300],["2025-12-02",12500.0,13000.0,12500.0,12900.0,245800],["2025-12-03",12950.0,13100.0,12900.0,12950.0,94800],["2025-12-04",12950.0,13200.0,12950.0,13050.0,181600],["2025-12-05",13100.0,13950.0,13100.0,13950.0,1461800],["2025-12-08",13950.0,14700.0,13550.0,14300.0,682300],["2025-12-09",14350.0,14400.0,13600.0,14050.0,531200],["2025-12-10",13750.0,14050.0,13700.0,13800.0,226300],["2025-12-11",13850.0,13850.0,13200.0,13850.0,331400],["2025-12-12",13850.0,13850.0,12950.0,12950.0,415500],["2025-12-15",13000.0,13000.0,12650.0,12900.0,151800],["2025-12-16",13350.0,13450.0,12800.0,13300.0,181400],["2025-12-17",13300.0,13550.0,13050.0,13400.0,89400],["2025-12-18",13500.0,13700.0,13450.0,13550.0,60300],["2025-12-19",13650.0,13750.0,13300.0,13750.0,132100],["2025-12-22",13750.0,14050.0,13650.0,13850.0,289800],["2025-12-23",13900.0,13900.0,13350.0,13650.0,181600],["2025-12-24",13250.0,13650.0,13250.0,13500.0,95000],["2025-12-25",13500.0,13700.0,13400.0,13550.0,63200],["2025-12-26",13550.0,14200.0,13200.0,13450.0,297600],["2025-12-29",13350.0,13500.0,13000.0,13050.0,277600],["2025-12-30",13000.0,13350.0,12950.0,13100.0,78200],["2025-12-31",13150.0,13250.0,13050.0,13150.0,124800],["2026-01-05",13150.0,14050.0,13150.0,14000.0,785400],["2026-01-06",14000.0,14000.0,13700.0,13950.0,268700],["2026-01-07",13950.0,14000.0,13600.0,13700.0,336000],["2026-01-08",13800.0,13900.0,13300.0,13300.0,376100],["2026-01-09",13350.0,13550.0,13300.0,13400.0,259900],["2026-01-12",13400.0,13750.0,13000.0,13500.0,361600],["2026-01-13",13550.0,14400.0,13550.0,13850.0,631900],["2026-01-14",13850.0,14150.0,13800.0,14100.0,524400],["2026-01-15",14100.0,14400.0,13950.0,14050.0,495800],["2026-01-16",14250.0,14250.0,13700.0,13800.0,427500],["2026-01-19",14100.0,14200.0,13650.0,13750.0,299400],["2026-01-20",13800.0,14500.0,13700.0,14100.0,676900],["2026-01-21",14000.0,14050.0,13750.0,13850.0,196600],["2026-01-22",14050.0,14050.0,13750.0,13850.0,368300],["2026-01-23",13950.0,13950.0,13400.0,13650.0,440000],["2026-01-26",13250.0,13550.0,12700.0,12800.0,670400],["2026-01-27",12800.0,13250.0,12800.0,12900.0,272300],["2026-01-28",12800.0,13200.0,12800.0,13200.0,209800],["2026-01-29",13600.0,14050.0,13250.0,14050.0,633700],["2026-01-30",14350.0,14800.0,13950.0,14450.0,900100],["2026-02-02",14750.0,15200.0,13450.0,13450.0,953300],["2026-02-03",13450.0,13900.0,13300.0,13650.0,533500],["2026-02-04",13650.0,14300.0,13500.0,13650.0,707800],["2026-02-05",14000.0,14000.0,13350.0,13400.0,317900],["2026-02-06",12900.0,13500.0,12800.0,12800.0,566500],["2026-02-09",12600.0,12850.0,12500.0,12550.0,307600],["2026-02-10",12500.0,12700.0,12400.0,12500.0,135800],["2026-02-11",12600.0,12700.0,12500.0,12500.0,271800],["2026-02-12",12550.0,12900.0,12400.0,12400.0,170700],["2026-02-13",12400.0,12550.0,12000.0,12350.0,358500],["2026-02-23",12350.0,12750.0,12350.0,12600.0,265900],["2026-02-24",12650.0,12950.0,12500.0,12800.0,193100],["2026-02-25",12800.0,13200.0,12800.0,12800.0,261400],["2026-02-26",12800.0,13000.0,12600.0,12700.0,187700],["2026-02-27",12700.0,12700.0,12000.0,12150.0,623700],["2026-03-02",11750.0,12200.0,11750.0,11900.0,232700],["2026-03-03",11800.0,12000.0,11600.0,11600.0,158900],["2026-03-04",11600.0,11900.0,11450.0,11550.0,196600],["2026-03-05",11950.0,12100.0,11500.0,11500.0,304700],["2026-03-06",11500.0,11600.0,11200.0,11250.0,118500],["2026-03-09",10500.0,10700.0,10500.0,10500.0,309300],["2026-03-10",11200.0,11200.0,10550.0,10550.0,3256900],["2026-03-11",10600.0,10950.0,10550.0,10950.0,196600],["2026-03-12",10950.0,10950.0,10700.0,10700.0,126300],["2026-03-13",10700.0,11150.0,10700.0,10900.0,249200],["2026-03-16",11400.0,11400.0,10900.0,11000.0,1551700],["2026-03-17",11000.0,11400.0,10950.0,11100.0,6632000],["2026-03-18",11200.0,11200.0,10950.0,10950.0,2757994],["2026-03-19",10850.0,10950.0,10850.0,10900.0,133300],["2026-03-20",10950.0,11100.0,10900.0,10950.0,1126000],["2026-03-23",11100.0,11100.0,10650.0,10850.0,88600],["2026-03-24",11200.0,11200.0,10850.0,10850.0,76200],["2026-03-25",11000.0,11150.0,11000.0,11150.0,1061900],["2026-03-26",11000.0,11150.0,10950.0,10950.0,34500],["2026-03-27",11000.0,11200.0,10900.0,11200.0,86400],["2026-03-30",11200.0,11750.0,11050.0,11700.0,254600],["2026-03-31",12000.0,12500.0,11800.0,12500.0,846600],["2026-04-01",13350.0,13350.0,12550.0,12700.0,1352900],["2026-04-02",12700.0,13000.0,12500.0,12800.0,1379300],["2026-04-03",12800.0,13000.0,12600.0,12600.0,1170700],["2026-04-06",12600.0,12650.0,12300.0,12300.0,184700],["2026-04-07",12300.0,12300.0,11950.0,12250.0,165700],["2026-04-08",12250.0,12900.0,12250.0,12500.0,294000],["2026-04-09",12550.0,12650.0,12400.0,12500.0,265700],["2026-04-10",13100.0,13350.0,12550.0,13350.0,1088900],["2026-04-13",13000.0,13750.0,13000.0,13500.0,375900],["2026-04-14",13600.0,14150.0,13450.0,14150.0,910700],["2026-04-15",14250.0,14250.0,13800.0,13800.0,249300],["2026-04-16",13950.0,13950.0,13450.0,13500.0,2117100],["2026-04-17",13500.0,13550.0,13250.0,13250.0,293300],["2026-04-20",13400.0,13600.0,13250.0,13450.0,342600],["2026-04-21",13500.0,13700.0,13400.0,13400.0,313600],["2026-04-22",13400.0,13500.0,13150.0,13150.0,1714200],["2026-04-23",13150.0,13300.0,12700.0,12750.0,377000],["2026-04-24",12850.0,13000.0,12650.0,13000.0,359400],["2026-04-28",13000.0,13000.0,12800.0,12850.0,230800],["2026-04-29",12900.0,12900.0,12550.0,12700.0,279100],["2026-05-04",12900.0,13100.0,12800.0,12850.0,1935600],["2026-05-05",12850.0,12900.0,12650.0,12800.0,202500],["2026-05-06",12750.0,12850.0,12650.0,12800.0,263800],["2026-05-07",12900.0,12900.0,12500.0,12600.0,188300],["2026-05-08",12500.0,12500.0,12000.0,12150.0,256100],["2026-05-11",12300.0,12300.0,11900.0,11900.0,233400],["2026-05-12",11850.0,12000.0,11700.0,11750.0,258900],["2026-05-13",11700.0,11800.0,11550.0,11750.0,358300],["2026-05-14",11750.0,11900.0,11700.0,11750.0,240500],["2026-05-15",12000.0,12100.0,11700.0,11700.0,361300],["2026-05-18",11500.0,11800.0,11500.0,11800.0,245200],["2026-05-19",11800.0,11800.0,11600.0,11700.0,3479900],["2026-05-20",11500.0,11750.0,10900.0,11400.0,2183400],["2026-05-21",11500.0,11700.0,11350.0,11500.0,189300],["2026-05-22",11300.0,11650.0,11300.0,11600.0,286100],["2026-05-25",11250.0,11700.0,11250.0,11700.0,164100],["2026-05-26",11600.0,11700.0,11450.0,11500.0,197400],["2026-05-27",11500.0,11500.0,11300.0,11450.0,1416100],["2026-05-28",11250.0,11450.0,11250.0,11250.0,1726700],["2026-05-29",11200.0,11250.0,11100.0,11150.0,202800],["2026-06-01",11200.0,11400.0,11150.0,11200.0,213200],["2026-06-02",11200.0,11200.0,10900.0,10950.0,228200],["2026-06-03",10950.0,11200.0,10950.0,11150.0,217100],["2026-06-04",11150.0,11150.0,10950.0,11050.0,170300],["2026-06-05",11050.0,11100.0,10750.0,10750.0,193600],["2026-06-08",10600.0,10800.0,10600.0,10750.0,189600],["2026-06-09",10800.0,10800.0,10650.0,10750.0,1643700],["2026-06-10",10750.0,10800.0,10600.0,10700.0,945100],["2026-06-11",10700.0,10700.0,10600.0,10700.0,155700],["2026-06-12",10700.0,10750.0,10550.0,10700.0,222600],["2026-06-15",10750.0,10900.0,10650.0,10650.0,348300],["2026-06-16",10700.0,10800.0,10600.0,10650.0,1441000],["2026-06-17",10700.0,11000.0,10650.0,10750.0,328500],["2026-06-18",10900.0,10900.0,10550.0,10750.0,330500],["2026-06-19",10750.0,10750.0,10550.0,10600.0,251900],["2026-06-22",10600.0,10700.0,10350.0,10500.0,256100],["2026-06-23",10500.0,10600.0,10300.0,10300.0,255800],["2026-06-24",10300.0,10600.0,10200.0,10450.0,333500],["2026-06-25",10500.0,10550.0,10300.0,10300.0,309900],["2026-06-26",10300.0,10650.0,10150.0,10650.0,2488400],["2026-06-29",10700.0,10750.0,10550.0,10650.0,168200],["2026-06-30",10600.0,10800.0,10500.0,10800.0,274200],["2026-07-01",10750.0,10900.0,10650.0,10750.0,224000],["2026-07-02",10750.0,10800.0,10700.0,10700.0,232500],["2026-07-03",10550.0,10700.0,10550.0,10600.0,244700],["2026-07-06",10600.0,10650.0,10400.0,10600.0,152300],["2026-07-07",10550.0,10650.0,10400.0,10600.0,215600],["2026-07-08",10300.0,10650.0,10300.0,10550.0,199900],["2026-07-09",10500.0,10500.0,10350.0,10400.0,162800],["2026-07-10",10400.0,10500.0,10300.0,10300.0,238700],["2026-07-13",10300.0,10300.0,10050.0,10050.0,299600],["2026-07-14",10050.0,10300.0,10050.0,10050.0,222000],["2026-07-15",10100.0,10200.0,10000.0,10000.0,339200],["2026-07-16",10050.0,10100.0,9880.0,10000.0,247300],["2026-07-17",10000.0,10100.0,9900.0,9900.0,630000],["2026-07-20",9900.0,9900.0,9210.0,9700.0,163600],["2026-07-21",9410.0,10000.0,9410.0,9780.0,250900],["2026-07-22",9760.0,9780.0,9300.0,9500.0,253400],["2026-07-23",9500.0,10150.0,9200.0,10150.0,312300],["2026-07-24",10150.0,10150.0,9440.0,10150.0,83100],["2026-07-27",9650.0,10150.0,9650.0,10000.0,33200],["2026-07-28",9600.0,10700.0,9600.0,10700.0,255800],["2026-07-29",10450.0,11000.0,10450.0,10900.0,382700],["2026-07-30",10400.0,11200.0,10400.0,11000.0,113400],["2026-07-31",11150.0,11150.0,10700.0,11000.0,54400],["2026-08-03",10450.0,11150.0,10450.0,11050.0,189700],["2026-08-04",11000.0,11000.0,10800.0,10800.0,42800],["2026-08-05",10800.0,10950.0,10600.0,10800.0,61500],["2026-08-06",10950.0,10950.0,10700.0,10700.0,21800],["2026-08-07",10700.0,10750.0,10500.0,10750.0,50900],["2026-08-10",10800.0,10800.0,10500.0,10600.0,44700],["2026-08-11",10600.0,11000.0,10600.0,10700.0,120200],["2026-08-12",10550.0,10850.0,9980.0,10600.0,41600],["2026-08-13",10600.0,10650.0,10100.0,10200.0,116200],["2026-08-14",10200.0,10400.0,10100.0,10350.0,158200],["2026-08-17",10200.0,10350.0,10000.0,10100.0,44300],["2026-08-18",10150.0,10150.0,9980.0,10000.0,75800],["2026-08-19",10000.0,10100.0,9910.0,10000.0,96800],["2026-08-20",10000.0,10000.0,9950.0,9950.0,3535400],["2026-08-21",9950.0,10050.0,9950.0,10050.0,49400],["2026-08-24",10150.0,10150.0,10000.0,10050.0,84100],["2026-08-25",10000.0,10050.0,9920.0,9930.0,1700900],["2026-08-26",10050.0,10300.0,9970.0,10300.0,5135800],["2026-08-27",10400.0,10750.0,10300.0,10350.0,129400],["2026-08-28",10350.0,10350.0,9630.0,10300.0,58400],["2026-09-03",9700.0,10100.0,9700.0,10000.0,88300],["2026-09-04",9990.0,10050.0,9900.0,10050.0,28400],["2026-09-07",10000.0,10000.0,9850.0,9860.0,36500],["2026-09-08",9860.0,10150.0,9860.0,10150.0,172100],["2026-09-09",10100.0,10250.0,10050.0,10200.0,145000],["2026-09-10",10400.0,10400.0,10150.0,10250.0,122900],["2026-09-11",10300.0,10300.0,10000.0,10000.0,13000],["2026-09-14",10000.0,10000.0,9810.0,9810.0,1437500],["2026-09-15",9820.0,10000.0,9800.0,10000.0,112400],["2026-09-16",10000.0,10000.0,9760.0,9980.0,28500],["2026-09-17",9900.0,9980.0,9900.0,9900.0,54900],["2026-09-18",9900.0,10100.0,9850.0,10000.0,57100],["2026-09-21",10000.0,10000.0,9700.0,9760.0,50700],["2026-09-22",9810.0,10000.0,9750.0,9760.0,42900],["2026-09-23",9800.0,9990.0,9700.0,9880.0,63700],["2026-09-24",9880.0,10000.0,9700.0,10000.0,137700],["2026-09-25",9800.0,10050.0,9800.0,10050.0,72800],["2026-09-28",9800.0,10050.0,9800.0,10050.0,40300],["2026-09-29",10050.0,10100.0,9820.0,10100.0,106700],["2026-09-30",10000.0,10050.0,9830.0,10050.0,72600],["2026-10-01",9850.0,10000.0,9850.0,10000.0,31500],["2026-10-02",9800.0,9990.0,9800.0,9990.0,58100],["2026-10-05",9990.0,10050.0,9850.0,9850.0,58000],["2026-10-06",9850.0,9980.0,9720.0,9950.0,1105817],["2026-10-07",9890.0,9950.0,9760.0,9950.0,1559500],["2026-10-08",9950.0,9950.0,9750.0,9890.0,73800],["2026-10-09",9750.0,9800.0,9200.0,9700.0,33900],["2026-10-12",9800.0,9950.0,9700.0,9900.0,72200]]}