{"sym":"ST8","index":false,"bars":[["2007-12-18",5174.05,5174.05,5116.56,5116.56,4800],["2007-12-19",4886.6,5059.07,4886.6,5059.07,3780],["2007-12-20",4829.12,4829.12,4829.12,4829.12,100],["2007-12-21",4599.16,4599.16,4599.16,4599.16,410],["2007-12-24",4369.2,4369.2,4369.2,4369.2,1410],["2007-12-25",4167.99,4167.99,4167.99,4167.99,9730],["2007-12-26",3995.52,4369.2,3995.52,4369.2,8420],["2007-12-27",4369.2,4369.2,4369.2,4369.2,1630],["2007-12-28",4369.2,4369.2,4340.45,4340.45,1170],["2008-01-02",4254.22,4254.22,4139.24,4139.24,3080],["2008-01-03",4024.26,4024.26,3966.77,4024.26,2360],["2008-01-04",4024.26,4024.26,4024.26,4024.26,2650],["2008-01-07",4024.26,4024.26,3823.05,3823.05,4630],["2008-01-08",3679.33,3765.56,3679.33,3736.82,8100],["2008-01-09",3765.56,3765.56,3708.07,3736.82,4400],["2008-01-10",3736.82,3736.82,3621.84,3621.84,1250],["2008-01-11",3736.82,3794.3,3736.82,3794.3,420],["2008-01-14",3966.77,3966.77,3909.28,3909.28,12160],["2008-01-15",3909.28,3909.28,3823.05,3823.05,4010],["2008-01-16",3995.52,3995.52,3995.52,3995.52,440],["2008-01-17",4081.75,4167.99,4024.26,4139.24,8580],["2008-01-18",4254.22,4340.45,4254.22,4340.45,4630],["2008-01-21",4541.67,4541.67,4512.92,4541.67,8230],["2008-01-22",4541.67,4541.67,4397.94,4397.94,13370],["2008-01-23",4512.92,4512.92,4196.73,4196.73,770],["2008-01-24",4397.94,4397.94,4110.5,4110.5,6630],["2008-01-25",3966.77,4254.22,3966.77,4254.22,1520],["2008-01-28",4139.24,4254.22,4081.75,4081.75,4320],["2008-01-29",4081.75,4139.24,4081.75,4139.24,380],["2008-01-30",4139.24,4340.45,4139.24,4311.71,3890],["2008-01-31",4311.71,4311.71,4139.24,4139.24,2020],["2008-02-01",4311.71,4311.71,4225.48,4282.97,2680],["2008-02-12",4369.2,4369.2,4369.2,4369.2,200],["2008-02-13",4167.99,4282.97,4167.99,4167.99,6740],["2008-02-14",4196.73,4225.48,4024.26,4024.26,4680],["2008-02-15",4139.24,4139.24,4139.24,4139.24,4350],["2008-02-18",4081.75,4081.75,3966.77,3966.77,5000],["2008-02-19",4139.24,4139.24,3851.79,3851.79,1470],["2008-02-20",3851.79,4024.26,3851.79,3851.79,820],["2008-02-21",3851.79,4024.26,3736.82,3736.82,6550],["2008-02-22",3909.28,3909.28,3851.79,3909.28,880],["2008-02-25",4081.75,4081.75,3909.28,4081.75,5520],["2008-02-26",4196.73,4196.73,3909.28,4053.01,2450],["2008-02-27",4053.01,4053.01,3851.79,4024.26,5520],["2008-02-28",3909.28,3909.28,3823.05,3851.79,2040],["2008-02-29",3679.33,3679.33,3679.33,3679.33,2510],["2008-03-03",3851.79,3851.79,3621.84,3621.84,3810],["2008-03-04",3535.6,3535.6,3449.37,3449.37,7390],["2008-03-05",3334.39,3564.35,3334.39,3564.35,6920],["2008-03-06",3736.82,3736.82,3736.82,3736.82,2030],["2008-03-07",3909.28,3909.28,3909.28,3909.28,8600],["2008-03-10",4081.75,4081.75,4081.75,4081.75,15020],["2008-03-11",4282.97,4282.97,4081.75,4282.97,11640],["2008-03-12",4282.97,4282.97,4167.99,4167.99,1840],["2008-03-13",4167.99,4167.99,3966.77,4110.5,1790],["2008-03-14",3909.28,4053.01,3909.28,4024.26,2750],["2008-03-17",4024.26,4024.26,3909.28,3909.28,440],["2008-03-18",3736.82,3736.82,3736.82,3736.82,2660],["2008-03-19",3564.35,3564.35,3564.35,3564.35,9000],["2008-03-20",3736.82,3736.82,3391.88,3391.88,10180],["2008-03-21",3391.88,3391.88,3391.88,3391.88,980],["2008-03-24",3248.15,3248.15,3248.15,3248.15,12650],["2008-03-25",3104.43,3104.43,3104.43,3104.43,10],["2008-03-26",2960.71,2960.71,2960.71,2960.71,8120],["2008-03-27",2989.45,2989.45,2989.45,2989.45,2050],["2008-03-28",3018.2,3018.2,3018.2,3018.2,1010],["2008-03-31",3046.94,3046.94,3046.94,3046.94,30],["2008-04-01",3075.69,3075.69,3075.69,3075.69,1970],["2008-04-02",3104.43,3104.43,3104.43,3104.43,200],["2008-04-03",3133.18,3133.18,3133.18,3133.18,10],["2008-04-04",3161.92,3161.92,3161.92,3161.92,3190],["2008-04-07",3219.41,3219.41,3219.41,3219.41,500],["2008-04-08",3276.9,3276.9,3248.15,3276.9,6650],["2008-04-09",3219.41,3334.39,3219.41,3334.39,10350],["2008-04-10",3334.39,3334.39,3276.9,3334.39,10400],["2008-04-11",3276.9,3276.9,3276.9,3276.9,830],["2008-04-16",3219.41,3219.41,3219.41,3219.41,100],["2008-04-17",3161.92,3219.41,3161.92,3161.92,6740],["2008-04-18",3104.43,3104.43,3104.43,3104.43,240],["2008-04-21",3046.94,3075.69,3046.94,3075.69,1910],["2008-04-22",3075.69,3075.69,3018.2,3018.2,610],["2008-04-23",2960.71,2960.71,2960.71,2960.71,10],["2008-04-24",2903.22,2903.22,2903.22,2903.22,1300],["2008-04-25",2845.73,2845.73,2845.73,2845.73,9120],["2008-04-28",2793.99,2793.99,2793.99,2793.99,390],["2008-04-29",2742.25,2845.73,2742.25,2748.0,5750],["2008-05-05",2696.26,2696.26,2696.26,2696.26,2050],["2008-05-06",2644.52,2644.52,2644.52,2644.52,210],["2008-05-07",2592.77,2592.77,2592.77,2592.77,100],["2008-05-08",2541.03,2541.03,2541.03,2541.03,20],["2008-05-09",2495.04,2495.04,2495.04,2495.04,300],["2008-05-12",2449.05,2449.05,2449.05,2449.05,10],["2008-05-13",2449.05,2449.05,2449.05,2449.05,0],["2008-05-14",2403.06,2403.06,2403.06,2403.06,340],["2008-05-15",2357.07,2357.07,2357.07,2357.07,10],["2008-05-16",2357.07,2357.07,2311.08,2311.08,6520],["2008-05-19",2265.08,2265.08,2265.08,2265.08,2010],["2008-05-20",2224.84,2224.84,2224.84,2224.84,500],["2008-05-21",2184.6,2184.6,2184.6,2184.6,200],["2008-05-22",2184.6,2184.6,2184.6,2184.6,0],["2008-05-23",2184.6,2184.6,2144.36,2144.36,1010],["2008-05-26",2104.11,2104.11,2104.11,2104.11,10],["2008-05-30",2104.11,2104.11,2104.11,2104.11,0],["2008-06-02",2063.87,2063.87,2063.87,2063.87,100],["2008-06-03",2023.63,2023.63,2023.63,2023.63,100],["2008-06-04",1983.39,1983.39,1983.39,1983.39,10],["2008-06-05",1948.89,1948.89,1948.89,1948.89,1200],["2008-06-06",1948.89,1948.89,1914.4,1914.4,110],["2008-06-09",1879.91,1879.91,1879.91,1879.91,240],["2008-06-10",1845.41,1845.41,1845.41,1845.41,240],["2008-06-11",1845.41,1845.41,1810.92,1845.41,2030],["2008-06-12",1878.18,1878.18,1808.62,1808.62,2370],["2008-06-13",1808.62,1808.62,1777.0,1777.0,3130],["2008-06-16",1745.38,1808.62,1745.38,1808.62,3170],["2008-06-17",1840.24,1840.24,1808.62,1808.62,3310],["2008-06-18",1840.24,1840.24,1777.0,1808.62,6620],["2008-06-19",1770.68,1770.68,1758.03,1758.03,870],["2008-06-20",1707.44,1707.44,1707.44,1707.44,110],["2008-06-23",1656.85,1656.85,1656.85,1656.85,2440],["2008-06-24",1612.58,1612.58,1612.58,1612.58,480],["2008-06-25",1612.58,1612.58,1568.31,1568.31,3150],["2008-06-26",1524.05,1612.58,1524.05,1612.58,7330],["2008-06-27",1568.31,1656.85,1568.31,1656.85,3740],["2008-06-30",1701.11,1701.11,1701.11,1701.11,6390],["2008-07-01",1751.7,1751.7,1720.08,1751.7,31900],["2008-07-02",1802.29,1802.29,1770.68,1802.29,26470],["2008-07-03",1751.7,1852.89,1751.7,1846.56,9150],["2008-07-04",1846.56,1897.15,1846.56,1897.15,22250],["2008-07-07",1859.21,1897.15,1840.24,1897.15,9880],["2008-07-08",1840.24,1840.24,1840.24,1840.24,4860],["2008-07-09",1833.91,1833.91,1789.65,1789.65,1710],["2008-07-10",1739.06,1739.06,1739.06,1739.06,9800],["2008-07-11",1688.47,1789.65,1688.47,1789.65,22330],["2008-07-14",1840.24,1840.24,1833.91,1840.24,14170],["2008-07-15",1884.5,1890.83,1795.97,1890.83,37340],["2008-07-16",1941.42,1941.42,1840.24,1890.83,10390],["2008-07-17",1890.83,1897.15,1840.24,1840.24,8230],["2008-07-18",1789.65,1789.65,1789.65,1789.65,140],["2008-07-21",1739.06,1739.06,1739.06,1739.06,1150],["2008-07-22",1694.79,1694.79,1688.47,1688.47,560],["2008-07-23",1637.87,1637.87,1637.87,1637.87,10],["2008-07-24",1593.61,1593.61,1593.61,1593.61,50],["2008-07-25",1549.34,1549.34,1549.34,1549.34,20],["2008-07-28",1593.61,1593.61,1593.61,1593.61,21150],["2008-07-29",1637.87,1637.87,1637.87,1637.87,100],["2008-07-30",1682.14,1682.14,1682.14,1682.14,14860],["2008-07-31",1726.41,1726.41,1726.41,1726.41,3610],["2008-08-01",1777.0,1777.0,1777.0,1777.0,1130],["2008-08-04",1827.59,1827.59,1827.59,1827.59,6210],["2008-08-05",1878.18,1878.18,1827.59,1878.18,82310],["2008-08-06",1928.77,1928.77,1878.18,1928.77,27350],["2008-08-07",1985.69,1985.69,1985.69,1985.69,1400],["2008-08-08",2042.6,2042.6,2042.6,2042.6,43210],["2008-08-11",2099.52,2099.52,2099.52,2099.52,10580],["2008-08-12",2156.43,2156.43,2086.87,2156.43,30000],["2008-08-13",2219.67,2219.67,2219.67,2219.67,8180],["2008-08-14",2282.91,2282.91,2282.91,2282.91,2300],["2008-08-15",2339.82,2346.15,2339.82,2346.15,900],["2008-08-18",2459.97,2459.97,2459.97,2459.97,9600],["2008-08-19",2580.13,2580.13,2561.16,2580.13,37150],["2008-08-20",2453.65,2706.6,2453.65,2573.8,42260],["2008-08-21",2510.56,2700.28,2466.3,2700.28,55860],["2008-08-22",2567.48,2820.43,2567.48,2567.48,31300],["2008-08-25",2567.48,2693.96,2567.48,2693.96,38460],["2008-08-26",2826.76,2826.76,2706.6,2706.6,21400],["2008-08-27",2706.6,2814.11,2573.8,2573.8,31250],["2008-08-28",2447.33,2447.33,2447.33,2447.33,22540],["2008-08-29",2327.17,2327.17,2327.17,2327.17,17900],["2008-09-03",2441.0,2441.0,2434.68,2441.0,23070],["2008-09-04",2441.0,2441.0,2320.85,2403.06,16300],["2008-09-05",2282.91,2320.85,2282.91,2282.91,41670],["2008-09-08",2194.37,2371.44,2181.73,2371.44,33480],["2008-09-09",2485.27,2485.27,2441.0,2485.27,17720],["2008-09-10",2605.42,2605.42,2403.06,2466.3,13930],["2008-09-11",2371.44,2371.44,2346.15,2346.15,17330],["2008-09-12",2232.32,2232.32,2232.32,2232.32,11590],["2008-09-15",2124.81,2339.82,2124.81,2131.13,19550],["2008-09-16",2036.28,2036.28,2029.95,2029.95,7930],["2008-09-17",1928.77,1935.1,1928.77,1928.77,8370],["2008-09-18",1833.91,1833.91,1833.91,1833.91,7630],["2008-09-19",1922.45,1922.45,1833.91,1922.45,4810],["2008-09-22",2017.31,2017.31,2017.31,2017.31,2430],["2008-09-23",2105.84,2112.16,2105.84,2105.84,21490],["2008-09-24",2036.28,2150.11,2004.66,2004.66,16670],["2008-09-25",1935.1,2093.19,1935.1,2093.19,5080],["2008-09-26",2194.37,2194.37,2093.19,2175.4,7830],["2008-09-29",2074.22,2175.4,2074.22,2169.08,4400],["2008-09-30",2061.57,2061.57,2061.57,2061.57,290],["2008-10-01",1979.36,2162.75,1979.36,2143.78,12370],["2008-10-02",2213.34,2213.34,2143.78,2143.78,1810],["2008-10-03",2042.6,2181.73,2042.6,2181.73,3590],["2008-10-06",2074.22,2074.22,2074.22,2074.22,3480],["2008-10-07",1973.04,1973.04,1973.04,1973.04,500],["2008-10-08",1878.18,1878.18,1878.18,1878.18,13910],["2008-10-09",1789.65,1966.71,1789.65,1833.91,15320],["2008-10-10",1833.91,1833.91,1745.38,1745.38,8070],["2008-10-13",1713.76,1770.68,1707.44,1739.06,10220],["2008-10-14",1821.27,1821.27,1821.27,1821.27,1050],["2008-10-15",1909.8,1909.8,1833.91,1865.53,5810],["2008-10-16",1777.0,1922.45,1777.0,1897.15,2360],["2008-10-17",1985.69,1985.69,1897.15,1985.69,6410],["2008-10-20",2061.57,2061.57,2017.31,2055.25,4370],["2008-10-21",2143.78,2143.78,2086.87,2093.19,9140],["2008-10-22",2093.19,2093.19,1992.01,2023.63,5210],["2008-10-23",1922.45,1922.45,1922.45,1922.45,5460],["2008-10-24",1829.32,1829.32,1829.32,1829.32,2350],["2008-10-27",1742.84,1742.84,1742.84,1742.84,1900],["2008-10-28",1656.37,1656.37,1656.37,1656.37,6140],["2008-10-29",1736.19,1736.19,1736.19,1736.19,8030],["2008-10-30",1822.67,1822.67,1796.06,1822.67,5500],["2008-10-31",1902.49,1909.14,1875.88,1875.88,2230],["2008-11-03",1909.14,1909.14,1782.75,1782.75,4030],["2008-11-04",1709.58,1796.06,1709.58,1729.54,7120],["2008-11-05",1816.01,1816.01,1816.01,1816.01,10430],["2008-11-06",1862.58,1862.58,1822.67,1822.67,13450],["2008-11-07",1736.19,1822.67,1736.19,1822.67,2830],["2008-11-10",1902.49,1902.49,1756.15,1756.15,6350],["2008-11-11",1822.67,1822.67,1669.67,1669.67,10240],["2008-11-12",1596.5,1663.02,1589.84,1663.02,7320],["2008-11-13",1729.54,1742.84,1729.54,1742.84,12510],["2008-11-14",1829.32,1829.32,1762.8,1829.32,4420],["2008-11-17",1816.01,1816.01,1742.84,1742.84,330],["2008-11-18",1656.37,1722.89,1656.37,1669.67,8050],["2008-11-19",1702.93,1702.93,1663.02,1663.02,3110],["2008-11-20",1583.19,1596.5,1583.19,1583.19,15040],["2008-11-21",1583.19,1583.19,1523.32,1523.32,4150],["2008-11-24",1463.46,1463.46,1463.46,1463.46,2150],["2008-11-25",1523.32,1529.98,1523.32,1529.98,560],["2008-11-26",1476.76,1583.19,1456.8,1456.8,580],["2008-11-27",1390.28,1496.72,1390.28,1390.28,3770],["2008-11-28",1456.8,1456.8,1450.15,1456.8,3560],["2008-12-01",1463.46,1463.46,1463.46,1463.46,50],["2008-12-02",1390.28,1403.59,1390.28,1403.59,7430],["2008-12-03",1350.37,1363.67,1343.72,1343.72,10480],["2008-12-04",1396.93,1396.93,1310.46,1310.46,3150],["2008-12-05",1263.89,1263.89,1250.59,1250.59,7360],["2008-12-08",1197.37,1204.02,1190.72,1204.02,5950],["2008-12-09",1164.11,1250.59,1150.81,1250.59,1680],["2008-12-10",1290.5,1290.5,1197.37,1243.94,2340],["2008-12-11",1263.89,1263.89,1204.02,1204.02,330],["2008-12-12",1197.37,1263.89,1197.37,1263.89,1990],["2008-12-15",1323.76,1323.76,1263.89,1317.11,9330],["2008-12-16",1270.55,1270.55,1257.24,1257.24,3940],["2008-12-17",1310.46,1310.46,1310.46,1310.46,70],["2008-12-18",1297.15,1323.76,1297.15,1323.76,400],["2008-12-19",1270.55,1310.46,1270.55,1303.81,5130],["2008-12-22",1343.72,1343.72,1243.94,1303.81,4640],["2008-12-23",1297.15,1297.15,1250.59,1250.59,2300],["2008-12-24",1250.59,1277.2,1237.28,1277.2,1290],["2008-12-25",1277.2,1277.2,1263.89,1263.89,2300],["2008-12-26",1283.85,1283.85,1283.85,1283.85,230],["2008-12-29",1230.63,1243.94,1230.63,1237.28,5190],["2008-12-30",1237.28,1283.85,1237.28,1283.85,3040],["2008-12-31",1297.15,1297.15,1283.85,1297.15,2700],["2009-01-02",1290.5,1290.5,1263.89,1270.55,2730],["2009-01-05",1257.24,1263.89,1230.63,1263.89,1940],["2009-01-06",1263.89,1263.89,1243.94,1243.94,2910],["2009-01-07",1263.89,1303.81,1263.89,1303.81,4410],["2009-01-08",1270.55,1323.76,1270.55,1323.76,1460],["2009-01-09",1357.02,1357.02,1330.41,1357.02,7550],["2009-01-12",1343.72,1350.37,1330.41,1343.72,4900],["2009-01-13",1357.02,1357.02,1343.72,1343.72,5500],["2009-01-14",1350.37,1363.67,1343.72,1363.67,3510],["2009-01-15",1357.02,1357.02,1357.02,1357.02,1670],["2009-01-16",1357.02,1357.02,1357.02,1357.02,6600],["2009-01-19",1337.07,1357.02,1337.07,1357.02,13730],["2009-01-20",1330.41,1343.72,1323.76,1343.72,600],["2009-01-21",1363.67,1363.67,1277.2,1337.07,1790],["2009-01-22",1337.07,1337.07,1337.07,1337.07,480],["2009-01-23",1363.67,1363.67,1363.67,1363.67,10],["2009-02-02",1310.46,1416.89,1297.15,1297.15,530],["2009-02-03",1330.41,1330.41,1330.41,1330.41,20],["2009-02-04",1390.28,1390.28,1390.28,1390.28,10],["2009-02-05",1390.28,1390.28,1390.28,1390.28,30],["2009-02-06",1330.41,1450.15,1323.76,1450.15,1670],["2009-02-09",1490.06,1490.06,1383.63,1383.63,1260],["2009-02-10",1317.11,1390.28,1317.11,1317.11,4340],["2009-02-11",1270.55,1317.11,1270.55,1317.11,70],["2009-02-12",1317.11,1323.76,1263.89,1323.76,1730],["2009-02-13",1323.76,1323.76,1263.89,1310.46,1500],["2009-02-16",1263.89,1263.89,1263.89,1263.89,750],["2009-02-17",1263.89,1263.89,1257.24,1263.89,30],["2009-02-18",1210.68,1230.63,1204.02,1204.02,2520],["2009-02-19",1170.76,1230.63,1170.76,1230.63,1370],["2009-02-20",1230.63,1230.63,1197.37,1204.02,1550],["2009-02-23",1204.02,1204.02,1204.02,1204.02,100],["2009-02-24",1204.02,1204.02,1144.16,1144.16,1650],["2009-02-25",1104.24,1197.37,1104.24,1197.37,2050],["2009-02-26",1197.37,1197.37,1137.5,1137.5,2140],["2009-02-27",1177.42,1177.42,1110.9,1110.9,1800],["2009-03-02",1157.46,1164.11,1130.85,1130.85,3600],["2009-03-03",1157.46,1157.46,1157.46,1157.46,10],["2009-03-04",1177.42,1177.42,1177.42,1177.42,10],["2009-03-05",1177.42,1197.37,1177.42,1197.37,140],["2009-03-06",1197.37,1197.37,1150.81,1150.81,1410],["2009-03-09",1124.2,1190.72,1124.2,1137.5,180],["2009-03-10",1157.46,1164.11,1157.46,1164.11,6080],["2009-03-11",1210.68,1210.68,1210.68,1210.68,2310],["2009-03-12",1150.81,1217.33,1150.81,1217.33,210],["2009-03-13",1190.72,1190.72,1170.76,1190.72,640],["2009-03-16",1190.72,1190.72,1190.72,1190.72,26820],["2009-03-17",1190.72,1230.63,1190.72,1230.63,6540],["2009-03-18",1263.89,1263.89,1184.07,1263.89,12410],["2009-03-19",1283.85,1283.85,1204.02,1204.02,7000],["2009-03-20",1204.02,1237.28,1170.76,1230.63,3240],["2009-03-23",1230.63,1230.63,1230.63,1230.63,0],["2009-03-24",1277.2,1277.2,1230.63,1243.94,2630],["2009-03-25",1210.68,1223.98,1210.68,1223.98,910],["2009-03-26",1223.98,1263.89,1197.37,1263.89,16560],["2009-03-27",1263.89,1263.89,1250.59,1250.59,3090],["2009-03-30",1204.02,1237.28,1204.02,1237.28,220],["2009-03-31",1177.42,1223.98,1177.42,1210.68,1220],["2009-04-01",1210.68,1223.98,1210.68,1217.33,9150],["2009-04-02",1250.59,1250.59,1204.02,1217.33,14750],["2009-04-03",1277.2,1277.2,1257.24,1277.2,20400],["2009-04-07",1263.89,1323.76,1250.59,1317.11,17820],["2009-04-08",1263.89,1317.11,1263.89,1297.15,10200],["2009-04-09",1343.72,1343.72,1330.41,1330.41,5440],["2009-04-10",1396.93,1396.93,1396.93,1396.93,21700],["2009-04-13",1463.46,1463.46,1376.98,1463.46,14510],["2009-04-14",1529.98,1536.63,1463.46,1470.11,22660],["2009-04-15",1410.24,1523.32,1396.93,1396.93,10790],["2009-04-16",1463.46,1463.46,1456.8,1463.46,15920],["2009-04-17",1529.98,1529.98,1390.28,1490.06,29730],["2009-04-20",1416.89,1416.89,1416.89,1416.89,1090],["2009-04-21",1350.37,1456.8,1350.37,1350.37,17610],["2009-04-22",1416.89,1416.89,1416.89,1416.89,4180],["2009-04-23",1376.98,1443.5,1376.98,1443.5,5400],["2009-04-24",1383.63,1470.11,1376.98,1376.98,9250],["2009-04-27",1423.54,1423.54,1383.63,1383.63,1050],["2009-04-28",1317.11,1430.19,1317.11,1396.93,14360],["2009-04-29",1330.41,1350.37,1330.41,1350.37,17080],["2009-05-04",1416.89,1416.89,1416.89,1416.89,3530],["2009-05-05",1483.41,1483.41,1483.41,1483.41,26900],["2009-05-06",1416.89,1510.02,1410.24,1483.41,5800],["2009-05-07",1470.11,1549.93,1396.93,1549.93,17160],["2009-05-08",1529.98,1529.98,1529.98,1529.98,23010],["2009-05-11",1596.5,1596.5,1470.11,1470.11,37170],["2009-05-12",1529.98,1543.28,1516.67,1543.28,23480],["2009-05-13",1596.5,1663.02,1596.5,1663.02,18670],["2009-05-14",1663.02,1682.97,1636.41,1676.32,25640],["2009-05-15",1742.84,1742.84,1716.23,1729.54,24420],["2009-05-18",1776.1,1776.1,1729.54,1729.54,7890],["2009-05-19",1742.84,1749.49,1663.02,1736.19,7940],["2009-05-20",1663.02,1762.8,1663.02,1736.19,18530],["2009-05-21",1756.15,1809.36,1729.54,1736.19,20630],["2009-05-22",1782.75,1782.75,1696.28,1696.28,20490],["2009-05-25",1663.02,1776.1,1663.02,1776.1,14580],["2009-05-26",1742.84,1862.58,1736.19,1762.8,15670],["2009-05-27",1796.06,1796.06,1709.58,1782.75,19990],["2009-05-28",1696.28,1756.15,1696.28,1702.93,8970],["2009-05-29",1756.15,1756.15,1696.28,1722.89,11510],["2009-06-01",1749.49,1749.49,1709.58,1722.89,16450],["2009-06-02",1722.89,1796.06,1722.89,1796.06,39820],["2009-06-03",1882.54,1882.54,1862.58,1882.54,36030],["2009-06-04",1975.66,1975.66,1975.66,1975.66,6760],["2009-06-05",2068.79,2068.79,2068.79,2068.79,36540],["2009-06-08",2168.57,2168.57,2168.57,2168.57,490040],["2009-06-09",2275.01,2275.01,2195.18,2275.01,56640],["2009-06-10",2388.09,2388.09,2175.23,2175.23,47960],["2009-06-11",2175.23,2281.66,2175.23,2281.66,31060],["2009-06-12",2354.83,2354.83,2288.31,2321.57,24330],["2009-06-15",2215.14,2321.57,2208.49,2228.44,32340],["2009-06-16",2122.01,2122.01,2122.01,2122.01,7610],["2009-06-17",2022.23,2035.53,2022.23,2022.23,26300],["2009-06-18",2095.4,2108.71,2028.88,2108.71,20680],["2009-06-19",2195.18,2195.18,2042.18,2042.18,8940],["2009-06-22",1942.4,1942.4,1942.4,1942.4,9780],["2009-06-23",1849.27,1849.27,1849.27,1849.27,2900],["2009-06-24",1762.8,1935.75,1762.8,1935.75,30210],["2009-06-25",2028.88,2028.88,1935.75,1935.75,18150],["2009-06-26",1862.58,2028.88,1862.58,2008.92,12230],["2009-06-29",1942.4,2008.92,1942.4,1962.36,5750],["2009-06-30",1915.8,1962.36,1895.84,1962.36,4800],["2009-07-01",1962.36,1962.36,1869.23,1869.23,4520],["2009-07-02",1962.36,1962.36,1929.1,1942.4,33020],["2009-07-03",1862.58,1915.8,1849.27,1862.58,53240],["2009-07-06",1885.86,1955.71,1885.86,1948.72,14690],["2009-07-07",1955.71,1983.65,1955.71,1955.71,6000],["2009-07-08",1990.63,1990.63,1990.63,1990.63,1110],["2009-07-09",1990.63,1990.63,1990.63,1990.63,10],["2009-07-10",1920.78,1920.78,1892.85,1892.85,14840],["2009-07-13",1816.01,1864.91,1802.05,1802.05,13100],["2009-07-14",1746.17,1746.17,1718.23,1718.23,7320],["2009-07-15",1718.23,1718.23,1648.38,1648.38,25060],["2009-07-16",1711.24,1711.24,1648.38,1655.37,18520],["2009-07-17",1676.32,1676.32,1641.4,1641.4,7120],["2009-07-20",1578.54,1592.51,1571.55,1578.54,6410],["2009-07-21",1655.37,1655.37,1599.49,1634.41,7810],["2009-07-22",1606.47,1704.26,1606.47,1627.43,4970],["2009-07-23",1627.43,1704.26,1606.47,1704.26,5290],["2009-07-24",1788.08,1788.08,1788.08,1788.08,20200],["2009-07-27",1857.92,1857.92,1753.15,1753.15,7390],["2009-07-28",1669.34,1802.05,1669.34,1676.32,18110],["2009-07-29",1627.43,1746.17,1627.43,1641.4,1850],["2009-07-30",1592.51,1690.29,1592.51,1620.44,7690],["2009-07-31",1690.29,1697.28,1676.32,1697.28,17440],["2009-08-03",1746.17,1774.11,1711.24,1774.11,11290],["2009-08-04",1843.95,1850.94,1829.98,1829.98,10250],["2009-08-05",1920.78,1920.78,1885.86,1920.78,55180],["2009-08-06",2011.59,2011.59,2011.59,2011.59,28300],["2009-08-07",1934.75,2025.55,1934.75,2025.55,30520],["2009-08-10",2025.55,2095.4,2025.55,2095.4,9630],["2009-08-11",2011.59,2060.48,2011.59,2032.54,8030],["2009-08-12",1969.68,2095.4,1969.68,1997.62,20790],["2009-08-13",2025.55,2039.52,2004.6,2025.55,18970],["2009-08-14",2025.55,2025.55,2025.55,2025.55,3220],["2009-08-17",2025.55,2039.52,2004.6,2004.6,17510],["2009-08-18",1920.78,2004.6,1920.78,2004.6,6880],["2009-08-19",1969.68,2011.59,1969.68,2004.6,9940],["2009-08-20",2025.55,2102.39,2011.59,2102.39,50680],["2009-08-21",2207.16,2207.16,2172.23,2207.16,31400],["2009-08-24",2207.16,2221.13,2207.16,2221.13,7350],["2009-08-25",2270.02,2270.02,2144.29,2144.29,10330],["2009-08-26",2123.34,2158.26,2123.34,2130.32,15670],["2009-08-27",2151.28,2151.28,2081.43,2130.32,13420],["2009-08-28",2095.4,2158.26,2095.4,2130.32,20340],["2009-08-31",2235.09,2235.09,2235.09,2235.09,6420],["2009-09-01",2332.88,2346.85,2270.02,2339.87,61320],["2009-09-03",2242.08,2339.87,2235.09,2242.08,22410],["2009-09-04",2179.22,2297.96,2179.22,2186.2,8430],["2009-09-07",2137.31,2228.11,2137.31,2137.31,3800],["2009-09-08",2200.17,2228.11,2151.28,2228.11,11640],["2009-09-09",2228.11,2263.03,2207.16,2207.16,12710],["2009-09-10",2221.13,2235.09,2109.37,2151.28,10050],["2009-09-11",2235.09,2235.09,2165.25,2165.25,5890],["2009-09-14",2221.13,2228.11,2165.25,2228.11,3410],["2009-09-15",2270.02,2270.02,2165.25,2221.13,10230],["2009-09-16",2263.03,2263.03,2207.16,2221.13,12720],["2009-09-17",2256.05,2304.94,2235.09,2304.94,30760],["2009-09-18",2270.02,2297.96,2235.09,2297.96,5920],["2009-09-21",2353.83,2353.83,2235.09,2290.97,3750],["2009-09-22",2304.94,2304.94,2256.05,2256.05,20050],["2009-09-23",2249.06,2304.94,2249.06,2270.02,23360],["2009-09-24",2270.02,2270.02,2200.17,2263.03,390],["2009-09-25",2235.09,2277.0,2235.09,2256.05,7560],["2009-09-28",2221.13,2277.0,2221.13,2235.09,17740],["2009-09-29",2221.13,2235.09,2221.13,2235.09,13210],["2009-09-30",2290.97,2290.97,2221.13,2221.13,10830],["2009-10-01",2221.13,2235.09,2200.17,2200.17,15350],["2009-10-02",2102.39,2200.17,2102.39,2123.34,12590],["2009-10-05",2228.11,2228.11,2039.52,2165.25,3070],["2009-10-06",2235.09,2235.09,2144.29,2200.17,10180],["2009-10-07",2186.2,2235.09,2186.2,2186.2,9300],["2009-10-08",2186.2,2235.09,2186.2,2235.09,8050],["2009-10-09",2235.09,2249.06,2235.09,2235.09,13260],["2009-10-12",2339.87,2346.85,2277.0,2346.85,31600],["2009-10-13",2458.6,2458.6,2458.6,2458.6,53080],["2009-10-14",2577.34,2577.34,2577.34,2577.34,30520],["2009-10-15",2703.07,2703.07,2584.33,2619.25,14950],["2009-10-16",2619.25,2619.25,2514.48,2521.47,15310],["2009-10-19",2514.48,2514.48,2416.7,2416.7,16190],["2009-10-20",2514.48,2514.48,2451.62,2451.62,27590],["2009-10-21",2451.62,2570.36,2409.71,2570.36,24180],["2009-10-22",2696.08,2696.08,2696.08,2696.08,51550],["2009-10-23",2828.79,2828.79,2828.79,2828.79,40060],["2009-10-26",2968.49,2968.49,2835.78,2863.72,123200],["2009-10-27",2863.72,2863.72,2724.02,2849.75,72360],["2009-10-28",2898.64,2898.64,2724.02,2877.68,26050],["2009-10-29",2765.93,2863.72,2737.99,2765.93,33860],["2009-10-30",2898.64,2898.64,2793.87,2835.78,46380],["2009-11-02",2717.04,2717.04,2696.08,2696.08,34110],["2009-11-03",2598.3,2654.18,2563.37,2563.37,42380],["2009-11-04",2584.33,2682.11,2507.5,2549.41,4370],["2009-11-05",2633.22,2668.14,2549.41,2668.14,24330],["2009-11-06",2717.04,2717.04,2654.18,2654.18,17820],["2009-11-09",2650.68,2765.93,2527.75,2527.75,14590],["2009-11-10",2573.85,2612.27,2427.87,2427.87,10720],["2009-11-11",2497.02,2543.12,2458.6,2543.12,2970],["2009-11-12",2650.68,2666.05,2635.32,2666.05,25090],["2009-11-13",2666.05,2765.93,2666.05,2765.93,5190],["2009-11-16",2765.93,2773.61,2627.63,2643.0,14090],["2009-11-17",2643.0,2681.42,2612.27,2643.0,8170],["2009-11-18",2543.12,2681.42,2543.12,2666.05,920],["2009-11-19",2650.68,2666.05,2650.68,2666.05,3010],["2009-11-20",2673.73,2673.73,2612.27,2666.05,5920],["2009-11-23",2566.17,2573.85,2535.44,2535.44,5520],["2009-11-24",2435.56,2658.37,2435.56,2458.6,10140],["2009-11-25",2458.6,2458.6,2335.67,2335.67,7360],["2009-11-26",2220.43,2220.43,2220.43,2220.43,24440],["2009-11-27",2112.86,2327.99,2112.86,2327.99,12820],["2009-11-30",2427.87,2427.87,2381.77,2381.77,3300],["2009-12-01",2381.77,2481.65,2381.77,2481.65,8110],["2009-12-02",2381.77,2489.34,2381.77,2489.34,9230],["2009-12-03",2366.41,2458.6,2366.41,2450.92,1110],["2009-12-04",2512.39,2512.39,2420.19,2458.6,740],["2009-12-07",2351.04,2443.24,2351.04,2397.14,39160],["2009-12-08",2381.77,2497.02,2343.36,2381.77,10750],["2009-12-09",2281.89,2412.51,2266.53,2412.51,4560],["2009-12-10",2335.67,2489.34,2297.26,2412.51,5230],["2009-12-11",2297.26,2297.26,2297.26,2297.26,2130],["2009-12-14",2228.11,2374.09,2228.11,2358.72,6050],["2009-12-15",2304.94,2412.51,2266.53,2304.94,1450],["2009-12-16",2228.11,2228.11,2189.69,2189.69,5730],["2009-12-17",2089.81,2228.11,2082.13,2205.06,10170],["2009-12-18",2205.06,2312.62,2205.06,2312.62,17040],["2009-12-21",2243.48,2420.19,2243.48,2420.19,5230],["2009-12-22",2420.19,2497.02,2404.82,2458.6,16240],["2009-12-23",2481.65,2481.65,2427.87,2443.24,14220],["2009-12-24",2527.75,2543.12,2443.24,2543.12,14990],["2009-12-25",2612.27,2612.27,2566.17,2566.17,2510],["2009-12-28",2450.92,2535.44,2450.92,2520.07,12570],["2009-12-29",2520.07,2520.07,2404.82,2512.39,14080],["2009-12-30",2558.49,2635.32,2458.6,2627.63,27850],["2009-12-31",2512.39,2742.88,2512.39,2627.63,11260],["2010-01-04",2666.05,2727.51,2504.7,2727.51,9500],["2010-01-05",2796.66,2796.66,2689.1,2689.1,5530],["2010-01-06",2765.93,2765.93,2573.85,2750.56,2760],["2010-01-07",2627.63,2627.63,2619.95,2619.95,6510],["2010-01-08",2573.85,2681.42,2573.85,2681.42,3770],["2010-01-11",2589.22,2612.27,2550.8,2566.17,10500],["2010-01-12",2481.65,2573.85,2443.24,2443.24,12660],["2010-01-13",2550.8,2550.8,2327.99,2327.99,21630],["2010-01-14",2443.24,2443.24,2443.24,2443.24,12770],["2010-01-15",2535.44,2535.44,2412.51,2481.65,42070],["2010-01-18",2397.14,2450.92,2381.77,2450.92,8980],["2010-01-19",2389.46,2497.02,2389.46,2497.02,3150],["2010-01-20",2535.44,2535.44,2389.46,2389.46,2110],["2010-01-21",2381.77,2420.19,2381.77,2420.19,3630],["2010-01-22",2304.94,2412.51,2304.94,2412.51,18750],["2010-01-25",2381.77,2412.51,2304.94,2412.51,6260],["2010-01-26",2404.82,2520.07,2397.14,2420.19,7710],["2010-01-27",2366.41,2458.6,2366.41,2435.56,650],["2010-01-28",2381.77,2381.77,2320.31,2320.31,5520],["2010-01-29",2297.26,2381.77,2289.58,2381.77,2180],["2010-02-01",2343.36,2343.36,2304.94,2304.94,1520],["2010-02-02",2381.77,2381.77,2381.77,2381.77,2230],["2010-02-03",2381.77,2420.19,2381.77,2420.19,700],["2010-02-04",2458.6,2458.6,2351.04,2427.87,3260],["2010-02-05",2335.67,2443.24,2327.99,2443.24,5690],["2010-02-08",2443.24,2497.02,2443.24,2497.02,20030],["2010-02-09",2404.82,2404.82,2389.46,2389.46,7760],["2010-02-10",2481.65,2481.65,2481.65,2481.65,10],["2010-02-11",2497.02,2497.02,2497.02,2497.02,700],["2010-02-12",2619.95,2619.95,2619.95,2619.95,23390],["2010-02-22",2742.88,2742.88,2689.1,2735.2,10660],["2010-02-23",2643.0,2650.68,2612.27,2612.27,25950],["2010-02-24",2612.27,2689.1,2612.27,2689.1,4780],["2010-02-25",2689.1,2689.1,2566.17,2566.17,15740],["2010-02-26",2596.9,2635.32,2596.9,2635.32,20550],["2010-03-01",2635.32,2689.1,2635.32,2673.73,23030],["2010-03-02",2704.46,2781.3,2704.46,2765.93,68220],["2010-03-03",2727.51,2842.76,2727.51,2804.35,38290],["2010-03-04",2842.76,2842.76,2765.93,2765.93,6760],["2010-03-05",2765.93,2765.93,2689.1,2765.93,5210],["2010-03-08",2796.66,2827.4,2658.37,2827.4,8910],["2010-03-09",2727.51,2827.4,2712.15,2712.15,14000],["2010-03-10",2796.66,2796.66,2765.93,2781.3,12150],["2010-03-11",2742.88,2781.3,2727.51,2773.61,5380],["2010-03-12",2765.93,2765.93,2696.78,2704.46,3200],["2010-03-15",2727.51,2727.51,2696.78,2696.78,8090],["2010-03-16",2650.68,2650.68,2596.9,2596.9,2860],["2010-03-17",2596.9,2612.27,2596.9,2596.9,1110],["2010-03-18",2696.78,2696.78,2573.85,2681.42,30780],["2010-03-19",2612.27,2712.15,2612.27,2712.15,1620],["2010-03-22",2612.27,2681.42,2589.22,2681.42,2520],["2010-03-23",2604.58,2673.73,2604.58,2650.68,1540],["2010-03-24",2612.27,2650.68,2612.27,2650.68,1280],["2010-03-25",2650.68,2681.42,2612.27,2650.68,3300],["2010-03-26",2658.37,2658.37,2581.53,2581.53,690],["2010-03-29",2566.17,2612.27,2566.17,2612.27,50],["2010-03-30",2612.27,2612.27,2489.34,2489.34,1760],["2010-03-31",2497.02,2573.85,2497.02,2573.85,910],["2010-04-01",2481.65,2596.9,2481.65,2481.65,3140],["2010-04-02",2535.44,2535.44,2481.65,2527.75,5620],["2010-04-05",2635.32,2635.32,2589.22,2589.22,2010],["2010-04-06",2589.22,2589.22,2535.44,2589.22,1880],["2010-04-07",2481.65,2535.44,2481.65,2497.02,3910],["2010-04-08",2497.02,2512.39,2458.6,2512.39,9390],["2010-04-09",2596.9,2596.9,2543.12,2543.12,7860],["2010-04-12",2612.27,2612.27,2612.27,2612.27,3750],["2010-04-13",2573.85,2573.85,2535.44,2535.44,5850],["2010-04-14",2612.27,2612.27,2589.22,2596.9,900],["2010-04-15",2543.12,2589.22,2543.12,2543.12,5410],["2010-04-16",2580.0,2650.68,2571.16,2606.5,30510],["2010-04-19",2650.68,2650.68,2606.5,2633.01,568360],["2010-04-20",2721.37,2721.37,2721.37,2721.37,20],["2010-04-21",2597.67,2694.86,2597.67,2686.03,25910],["2010-04-22",2677.19,2694.86,2650.68,2668.35,12390],["2010-04-26",2774.38,2774.38,2668.35,2668.35,1560],["2010-04-27",2650.68,2650.68,2606.5,2615.34,3910],["2010-04-28",2562.33,2606.5,2562.33,2597.67,15620],["2010-04-29",2588.83,2650.68,2588.83,2633.01,11370],["2010-05-04",2756.71,2756.71,2756.71,2756.71,15080],["2010-05-05",2756.71,2800.89,2650.68,2756.71,14930],["2010-05-06",2739.04,2783.22,2739.04,2756.71,25830],["2010-05-07",2756.71,2756.71,2624.18,2668.35,31980],["2010-05-10",2650.68,2659.52,2571.16,2641.85,40850],["2010-05-11",2641.85,2694.86,2641.85,2694.86,29050],["2010-05-12",2668.35,2783.22,2668.35,2739.04,36190],["2010-05-13",2774.38,2774.38,2730.2,2739.04,36260],["2010-05-14",2739.04,2871.57,2739.04,2871.57,64640],["2010-05-17",2959.93,2959.93,2739.04,2871.57,38700],["2010-05-18",2942.26,3012.94,2942.26,3004.11,49230],["2010-05-19",3012.94,3012.94,2853.9,2959.93,9360],["2010-05-20",2818.56,3004.11,2818.56,3004.11,13440],["2010-05-21",2853.9,2959.93,2853.9,2951.09,6920],["2010-05-24",2809.72,2809.72,2809.72,2809.72,300],["2010-05-25",2747.87,2915.75,2694.86,2915.75,5770],["2010-05-26",2915.75,2915.75,2827.4,2906.92,9630],["2010-05-27",2774.38,2915.75,2774.38,2915.75,8880],["2010-05-28",2836.23,2915.75,2836.23,2915.75,4410],["2010-05-31",2995.27,2995.27,2836.23,2836.23,2110],["2010-06-01",2783.22,2933.42,2783.22,2792.05,6670],["2010-06-02",2712.53,2871.57,2712.53,2827.4,1220],["2010-06-03",2871.57,2871.57,2800.89,2800.89,1890],["2010-06-04",2755.27,2901.25,2755.27,2901.25,270],["2010-06-07",2901.25,2901.25,2901.25,2901.25,370],["2010-06-08",2764.39,2828.26,2764.39,2828.26,5260],["2010-06-09",2828.26,2910.37,2828.26,2910.37,19420],["2010-06-10",2983.36,2983.36,2983.36,2983.36,5890],["2010-06-11",2919.49,2946.86,2919.49,2946.86,3830],["2010-06-14",2873.88,2873.88,2855.63,2855.63,2050],["2010-06-15",2773.52,2919.49,2773.52,2919.49,2390],["2010-06-16",2791.76,2919.49,2791.76,2919.49,2710],["2010-06-17",2819.14,3010.73,2819.14,2828.26,2520],["2010-06-18",2919.49,2919.49,2919.49,2919.49,11100],["2010-06-21",2837.38,2837.38,2837.38,2837.38,3180],["2010-06-22",2846.51,2846.51,2837.38,2837.38,3460],["2010-06-23",2910.37,2919.49,2910.37,2919.49,2000],["2010-06-24",2819.14,2819.14,2819.14,2819.14,310],["2010-06-25",2910.37,2910.37,2910.37,2910.37,10],["2010-06-28",2791.76,2828.26,2791.76,2828.26,8730],["2010-06-29",2828.26,2828.26,2828.26,2828.26,160],["2010-06-30",2819.14,2819.14,2800.89,2800.89,160],["2010-07-01",2773.52,2819.14,2773.52,2819.14,2050],["2010-07-02",2819.14,2819.14,2819.14,2819.14,10],["2010-07-05",2819.14,2819.14,2819.14,2819.14,10],["2010-07-06",2791.76,2791.76,2791.76,2791.76,1000],["2010-07-07",2791.76,2791.76,2791.76,2791.76,0],["2010-07-08",2800.89,2846.51,2800.89,2846.51,12560],["2010-07-09",2828.26,2846.51,2828.26,2846.51,2010],["2010-07-12",2846.51,2846.51,2846.51,2846.51,890],["2010-07-13",2846.51,2846.51,2828.26,2846.51,1360],["2010-07-14",2846.51,2846.51,2828.26,2828.26,8460],["2010-07-15",2837.38,2837.38,2737.02,2737.02,4280],["2010-07-16",2737.02,2737.02,2737.02,2737.02,0],["2010-07-19",2737.02,2737.02,2737.02,2737.02,0],["2010-07-20",2828.26,2828.26,2828.26,2828.26,10],["2010-07-21",2828.26,2828.26,2737.02,2737.02,680],["2010-07-22",2737.02,2828.26,2737.02,2828.26,1100],["2010-07-23",2782.64,2819.14,2782.64,2819.14,4390],["2010-07-26",2782.64,2782.64,2782.64,2782.64,10],["2010-07-27",2737.02,2828.26,2737.02,2828.26,310],["2010-07-28",2828.26,2828.26,2828.26,2828.26,0],["2010-07-29",2828.26,2828.26,2828.26,2828.26,0],["2010-07-30",2828.26,2828.26,2828.26,2828.26,10],["2010-08-02",2828.26,2828.26,2828.26,2828.26,10],["2010-08-03",2828.26,2828.26,2828.26,2828.26,0],["2010-08-04",2691.41,2737.02,2691.41,2737.02,740],["2010-08-05",2645.79,2718.78,2609.3,2718.78,4700],["2010-08-06",2609.3,2727.9,2609.3,2727.9,220],["2010-08-09",2727.9,2727.9,2600.17,2600.17,1430],["2010-08-10",2554.56,2554.56,2554.56,2554.56,970],["2010-08-11",2554.56,2554.56,2554.56,2554.56,0],["2010-08-12",2472.45,2554.56,2463.32,2554.56,730],["2010-08-13",2435.95,2673.16,2435.95,2673.16,320],["2010-08-16",2746.15,2746.15,2746.15,2746.15,10],["2010-08-17",2746.15,2746.15,2645.79,2709.65,380],["2010-08-18",2700.53,2700.53,2581.93,2673.16,1410],["2010-08-19",2591.05,2600.17,2591.05,2600.17,600],["2010-08-20",2481.57,2591.05,2472.45,2554.56,4740],["2010-08-23",2554.56,2627.54,2463.32,2618.42,1980],["2010-08-24",2508.94,2508.94,2490.69,2490.69,520],["2010-08-25",2463.32,2463.32,2372.09,2372.09,1440],["2010-08-26",2463.32,2463.32,2280.85,2381.21,2680],["2010-08-27",2344.72,2445.08,2344.72,2445.08,100],["2010-08-30",2545.43,2545.43,2536.31,2545.43,1910],["2010-08-31",2545.43,2554.56,2527.19,2527.19,2950],["2010-09-01",2527.19,2563.68,2499.82,2554.56,720],["2010-09-06",2545.43,2618.42,2536.31,2554.56,7740],["2010-09-07",2602.76,2631.67,2602.76,2602.76,1440],["2010-09-08",2602.76,2602.76,2506.36,2506.36,2640],["2010-09-09",2506.36,2525.64,2390.68,2390.68,7290],["2010-09-10",2409.96,2487.08,2409.96,2409.96,7180],["2010-09-13",2323.2,2409.96,2313.56,2409.96,3220],["2010-09-14",2361.76,2506.36,2361.76,2496.72,3680],["2010-09-15",2506.36,2506.36,2506.36,2506.36,20],["2010-09-16",2496.72,2496.72,2409.96,2496.72,4840],["2010-09-17",2438.88,2477.44,2409.96,2477.44,7140],["2010-09-20",2487.08,2506.36,2419.6,2506.36,2840],["2010-09-21",2429.24,2506.36,2409.96,2506.36,4560],["2010-09-22",2419.6,2554.56,2419.6,2554.56,3380],["2010-09-23",2429.24,2458.16,2429.24,2429.24,2080],["2010-09-24",2409.96,2448.52,2409.96,2448.52,810],["2010-09-27",2352.12,2371.4,2352.12,2361.76,6530],["2010-09-28",2361.76,2419.6,2361.76,2419.6,540],["2010-09-29",2487.08,2487.08,2487.08,2487.08,2000],["2010-09-30",2409.96,2487.08,2409.96,2487.08,4510],["2010-10-01",2487.08,2487.08,2458.16,2458.16,1240],["2010-10-04",2458.16,2458.16,2371.4,2371.4,2320],["2010-10-05",2409.96,2409.96,2265.36,2265.36,6030],["2010-10-06",2371.4,2371.4,2275.0,2371.4,17010],["2010-10-07",2487.08,2487.08,2371.4,2371.4,3960],["2010-10-08",2458.16,2458.16,2458.16,2458.16,5830],["2010-10-11",2352.12,2361.76,2352.12,2361.76,510],["2010-10-12",2409.96,2409.96,2313.56,2390.68,630],["2010-10-13",2275.0,2496.72,2275.0,2496.72,550],["2010-10-14",2496.72,2496.72,2409.96,2409.96,1500],["2010-10-15",2303.92,2409.96,2303.92,2313.56,1120],["2010-10-18",2400.32,2400.32,2303.92,2303.92,1780],["2010-10-19",2313.56,2313.56,2265.36,2265.36,1000],["2010-10-20",2265.36,2303.92,2178.6,2178.6,450],["2010-10-21",2188.24,2188.24,2188.24,2188.24,10],["2010-10-22",2197.88,2265.36,2188.24,2265.36,520],["2010-10-25",2159.32,2313.56,2159.32,2313.56,90],["2010-10-26",2400.32,2400.32,2207.52,2361.76,1620],["2010-10-27",2361.76,2361.76,2361.76,2361.76,0],["2010-10-28",2255.72,2381.04,2255.72,2381.04,500],["2010-10-29",2381.04,2381.04,2381.04,2381.04,0],["2010-11-01",2265.36,2409.96,2265.36,2409.96,250],["2010-11-02",2294.28,2371.4,2294.28,2371.4,360],["2010-11-03",2255.72,2255.72,2255.72,2255.72,1300],["2010-11-04",2149.68,2149.68,2149.68,2149.68,10],["2010-11-05",2255.72,2255.72,2255.72,2255.72,1440],["2010-11-08",2294.28,2294.28,2294.28,2294.28,10],["2010-11-09",2294.28,2294.28,2294.28,2294.28,0],["2010-11-10",2400.32,2400.32,2342.48,2342.48,60],["2010-11-11",2448.52,2448.52,2448.52,2448.52,10],["2010-11-12",2448.52,2448.52,2448.52,2448.52,0],["2010-11-15",2332.84,2332.84,2332.84,2332.84,710],["2010-11-16",2217.16,2400.32,2217.16,2313.56,990],["2010-11-17",2197.88,2332.84,2197.88,2332.84,1210],["2010-11-18",2217.16,2217.16,2217.16,2217.16,1950],["2010-11-19",2111.12,2111.12,2111.12,2111.12,600],["2010-11-22",2014.73,2111.12,2014.73,2111.12,1000],["2010-11-23",2111.12,2207.52,2111.12,2207.52,3000],["2010-11-24",2265.36,2265.36,2265.36,2265.36,100],["2010-11-25",2159.32,2342.48,2159.32,2332.84,1020],["2010-11-26",2217.16,2313.56,2217.16,2313.56,810],["2010-11-29",2197.88,2294.28,2197.88,2217.16,11000],["2010-11-30",2197.88,2323.2,2188.24,2217.16,1880],["2010-12-01",2140.04,2140.04,2140.04,2140.04,1500],["2010-12-02",2246.08,2246.08,2246.08,2246.08,20],["2010-12-03",2246.08,2246.08,2159.32,2159.32,10100],["2010-12-06",2159.32,2217.16,2159.32,2197.88,1260],["2010-12-07",2120.76,2197.88,2120.76,2197.88,460],["2010-12-08",2149.68,2149.68,2091.84,2091.84,1540],["2010-12-09",2024.37,2024.37,2024.37,2024.37,400],["2010-12-10",2120.76,2120.76,2034.01,2034.01,1470],["2010-12-13",2120.76,2130.4,2120.76,2130.4,1200],["2010-12-14",2140.04,2178.6,2111.12,2111.12,6580],["2010-12-15",2178.6,2188.24,2111.12,2120.76,16860],["2010-12-16",2120.76,2217.16,2034.01,2034.01,7980],["2010-12-17",2130.4,2130.4,2043.64,2130.4,70],["2010-12-20",2207.52,2236.44,2207.52,2236.44,22270],["2010-12-21",2217.16,2226.8,2217.16,2226.8,2100],["2010-12-22",2226.8,2226.8,2217.16,2217.16,400],["2010-12-23",2130.4,2313.56,2130.4,2313.56,5770],["2010-12-24",2197.88,2217.16,2197.88,2197.88,3800],["2010-12-27",2197.88,2284.64,2197.88,2284.64,1460],["2010-12-28",2332.84,2332.84,2332.84,2332.84,1000],["2010-12-29",2222.23,2222.23,2222.23,2222.23,240],["2010-12-30",2232.29,2262.45,2232.29,2262.45,110],["2010-12-31",2252.4,2312.73,2212.18,2312.73,17280],["2011-01-04",2413.28,2413.28,2413.28,2413.28,10],["2011-01-05",2292.62,2292.62,2292.62,2292.62,10],["2011-01-06",2312.73,2312.73,2312.73,2312.73,30],["2011-01-07",2312.73,2312.73,2292.62,2292.62,20],["2011-01-10",2292.62,2292.62,2182.01,2182.01,390],["2011-01-11",2182.01,2182.01,2182.01,2182.01,0],["2011-01-12",2182.01,2182.01,2182.01,2182.01,490],["2011-01-13",2101.57,2212.18,2101.57,2212.18,6830],["2011-01-14",2182.01,2182.01,2161.9,2161.9,220],["2011-01-17",2161.9,2161.9,2161.9,2161.9,910],["2011-01-18",2151.84,2151.84,2071.4,2071.4,90],["2011-01-19",2141.79,2141.79,2081.46,2081.46,710],["2011-01-20",2141.79,2141.79,2111.62,2131.73,790],["2011-01-21",2031.18,2041.23,2031.18,2041.23,4230],["2011-01-24",2041.23,2041.23,2011.07,2011.07,1160],["2011-01-25",2101.57,2101.57,2101.57,2101.57,190],["2011-01-26",2101.57,2182.01,2101.57,2182.01,20],["2011-01-27",2111.62,2151.84,2111.62,2151.84,60],["2011-01-28",2051.29,2151.84,2051.29,2151.84,330],["2011-02-08",2151.84,2151.84,2151.84,2151.84,270],["2011-02-09",2161.9,2161.9,2161.9,2161.9,2300],["2011-02-10",2151.84,2151.84,2151.84,2151.84,470],["2011-02-11",2141.79,2141.79,2051.29,2141.79,520],["2011-02-14",2171.95,2171.95,2131.73,2131.73,2180],["2011-02-15",2051.29,2091.51,2051.29,2051.29,2030],["2011-02-16",2061.35,2151.84,2051.29,2051.29,910],["2011-02-17",2031.18,2031.18,2031.18,2031.18,20],["2011-02-18",2051.29,2071.4,2051.29,2071.4,200],["2011-02-21",2011.07,2011.07,1970.85,1970.85,160],["2011-02-22",1970.85,1970.85,1880.35,1880.35,1180],["2011-02-23",1860.24,1880.35,1860.24,1880.35,5310],["2011-02-24",1880.35,1880.35,1880.35,1880.35,0],["2011-02-25",1840.13,1880.35,1799.91,1799.91,680],["2011-02-28",1880.35,1880.35,1840.13,1840.13,410],["2011-03-01",1860.24,1860.24,1769.74,1769.74,260],["2011-03-02",1709.41,1709.41,1689.3,1689.3,5930],["2011-03-03",1689.3,1689.3,1649.08,1649.08,1010],["2011-03-04",1659.13,1659.13,1588.74,1588.74,730],["2011-03-07",1588.74,1588.74,1588.74,1588.74,0],["2011-03-08",1649.08,1659.13,1588.74,1659.13,690],["2011-03-09",1608.86,1608.86,1588.74,1588.74,870],["2011-03-10",1588.74,1659.13,1588.74,1659.13,670],["2011-03-11",1739.57,1739.57,1739.57,1739.57,2770],["2011-03-14",1769.74,1769.74,1769.74,1769.74,510],["2011-03-15",1769.74,1769.74,1769.74,1769.74,10],["2011-03-16",1769.74,1769.74,1769.74,1769.74,40],["2011-03-17",1689.3,1689.3,1689.3,1689.3,5010],["2011-03-18",1628.97,1689.3,1608.86,1689.3,1130],["2011-03-21",1739.57,1749.63,1739.57,1749.63,1240],["2011-03-22",1679.24,1679.24,1679.24,1679.24,10],["2011-03-23",1679.24,1679.24,1679.24,1679.24,0],["2011-03-24",1689.3,1709.41,1689.3,1709.41,1100],["2011-03-25",1689.3,1689.3,1679.24,1679.24,1830],["2011-03-28",1689.3,1689.3,1679.24,1679.24,1200],["2011-03-29",1679.24,1679.24,1679.24,1679.24,30],["2011-03-30",1679.24,1679.24,1679.24,1679.24,990],["2011-03-31",1699.35,1699.35,1699.35,1699.35,10],["2011-04-01",1618.91,1618.91,1618.91,1618.91,10],["2011-04-04",1618.91,1618.91,1558.58,1558.58,280],["2011-04-05",1558.58,1558.58,1558.58,1558.58,0],["2011-04-06",1558.58,1558.58,1498.25,1498.25,5770],["2011-04-07",1528.41,1568.63,1488.19,1488.19,100],["2011-04-08",1558.58,1558.58,1558.58,1558.58,1010],["2011-04-13",1608.86,1608.86,1608.86,1608.86,60],["2011-04-14",1598.8,1598.8,1598.8,1598.8,40],["2011-04-15",1578.69,1578.69,1578.69,1578.69,20],["2011-04-18",1548.52,1548.52,1548.52,1548.52,700],["2011-04-19",1488.19,1508.3,1488.19,1508.3,220],["2011-04-20",1458.02,1498.25,1447.97,1498.25,800],["2011-04-21",1498.25,1498.25,1498.25,1498.25,0],["2011-04-22",1458.02,1468.08,1447.97,1447.97,440],["2011-04-25",1508.3,1508.3,1478.14,1478.14,9260],["2011-04-26",1538.47,1538.47,1538.47,1538.47,20],["2011-04-27",1488.19,1488.19,1468.08,1468.08,170],["2011-04-28",1468.08,1468.08,1397.69,1458.02,10000],["2011-04-29",1458.02,1468.08,1458.02,1468.08,220],["2011-05-04",1426.43,1478.49,1416.02,1457.67,1680],["2011-05-05",1488.9,1488.9,1488.9,1488.9,10],["2011-05-06",1488.9,1488.9,1488.9,1488.9,0],["2011-05-09",1509.73,1509.73,1509.73,1509.73,20],["2011-05-10",1509.73,1509.73,1509.73,1509.73,0],["2011-05-11",1436.84,1436.84,1436.84,1436.84,730],["2011-05-12",1457.67,1457.67,1457.67,1457.67,10],["2011-05-13",1457.67,1457.67,1457.67,1457.67,40],["2011-05-16",1384.78,1384.78,1384.78,1384.78,40],["2011-05-17",1322.31,1447.26,1322.31,1436.84,160],["2011-05-18",1374.37,1426.43,1374.37,1426.43,40],["2011-05-19",1363.96,1384.78,1363.96,1384.78,1400],["2011-05-20",1322.31,1322.31,1322.31,1322.31,3620],["2011-05-23",1332.73,1332.73,1259.84,1301.49,630],["2011-05-24",1363.96,1363.96,1239.02,1353.55,560],["2011-05-25",1416.02,1416.02,1291.08,1291.08,820],["2011-05-26",1228.61,1343.14,1228.61,1343.14,2670],["2011-05-27",1395.2,1395.2,1395.2,1395.2,10],["2011-05-30",1405.61,1405.61,1353.55,1353.55,3510],["2011-05-31",1343.14,1343.14,1291.08,1343.14,1360],["2011-06-01",1332.73,1353.55,1332.73,1353.55,110],["2011-06-02",1353.55,1374.37,1291.08,1374.37,4320],["2011-06-03",1311.9,1353.55,1311.9,1353.55,2430],["2011-06-06",1363.96,1363.96,1363.96,1363.96,10],["2011-06-07",1405.61,1405.61,1405.61,1405.61,20],["2011-06-08",1405.61,1405.61,1395.2,1395.2,3840],["2011-06-09",1374.37,1426.43,1374.37,1426.43,550],["2011-06-10",1447.26,1488.9,1436.84,1478.49,1800],["2011-06-13",1530.55,1540.96,1530.55,1540.96,620],["2011-06-14",1478.49,1540.96,1478.49,1478.49,3640],["2011-06-15",1468.08,1468.08,1468.08,1468.08,10],["2011-06-16",1436.84,1499.32,1395.2,1499.32,3450],["2011-06-17",1499.32,1551.38,1426.43,1551.38,750],["2011-06-20",1509.73,1509.73,1488.9,1488.9,180],["2011-06-21",1426.43,1426.43,1426.43,1426.43,200],["2011-06-22",1426.43,1426.43,1363.96,1363.96,1100],["2011-06-23",1353.55,1353.55,1332.73,1353.55,660],["2011-06-24",1353.55,1353.55,1353.55,1353.55,400],["2011-06-27",1374.37,1374.37,1374.37,1374.37,200],["2011-06-28",1311.9,1311.9,1311.9,1311.9,1920],["2011-06-29",1322.31,1322.31,1322.31,1322.31,10],["2011-06-30",1322.31,1322.31,1291.08,1301.49,3220],["2011-07-01",1280.67,1280.67,1239.02,1239.02,6580],["2011-07-04",1239.02,1239.02,1239.02,1239.02,0],["2011-07-05",1291.08,1291.08,1291.08,1291.08,240],["2011-07-06",1228.61,1353.55,1228.61,1353.55,8410],["2011-07-07",1405.61,1405.61,1301.49,1301.49,1210],["2011-07-08",1280.67,1280.67,1239.02,1239.02,340],["2011-07-11",1291.08,1291.08,1291.08,1291.08,590],["2011-07-12",1353.55,1353.55,1353.55,1353.55,10],["2011-07-13",1353.55,1353.55,1353.55,1353.55,0],["2011-07-14",1374.37,1374.37,1374.37,1374.37,10],["2011-07-15",1343.14,1343.14,1311.9,1311.9,190],["2011-07-18",1332.73,1332.73,1332.73,1332.73,10],["2011-07-19",1270.25,1343.14,1270.25,1343.14,150],["2011-07-20",1374.37,1374.37,1322.31,1322.31,1350],["2011-07-21",1311.9,1311.9,1311.9,1311.9,80],["2011-07-22",1270.25,1270.25,1259.84,1270.25,1670],["2011-07-25",1311.9,1322.31,1311.9,1322.31,60],["2011-07-26",1270.25,1270.25,1270.25,1270.25,200],["2011-07-27",1332.73,1332.73,1270.25,1270.25,1010],["2011-07-28",1270.25,1270.25,1270.25,1270.25,0],["2011-07-29",1311.9,1311.9,1311.9,1311.9,500],["2011-08-01",1374.37,1374.37,1332.73,1332.73,1070],["2011-08-02",1332.73,1374.37,1332.73,1374.37,2460],["2011-08-03",1416.02,1416.02,1332.73,1332.73,660],["2011-08-04",1389.2,1389.2,1355.31,1389.2,5400],["2011-08-05",1456.96,1456.96,1445.67,1445.67,4210],["2011-08-08",1434.37,1434.37,1411.79,1411.79,2390],["2011-08-09",1355.31,1355.31,1355.31,1355.31,830],["2011-08-10",1423.08,1423.08,1423.08,1423.08,60],["2011-08-11",1411.79,1411.79,1411.79,1411.79,1000],["2011-08-12",1456.96,1456.96,1456.96,1456.96,2000],["2011-08-15",1456.96,1456.96,1456.96,1456.96,0],["2011-08-16",1411.79,1411.79,1411.79,1411.79,100],["2011-08-17",1445.67,1445.67,1445.67,1445.67,10],["2011-08-18",1411.79,1411.79,1411.79,1411.79,1000],["2011-08-19",1411.79,1411.79,1411.79,1411.79,0],["2011-08-22",1411.79,1411.79,1411.79,1411.79,1260],["2011-08-23",1389.2,1389.2,1355.31,1355.31,550],["2011-08-24",1411.79,1411.79,1411.79,1411.79,70],["2011-08-25",1434.37,1434.37,1355.31,1355.31,30],["2011-08-26",1355.31,1355.31,1355.31,1355.31,6320],["2011-08-29",1423.08,1423.08,1355.31,1355.31,80],["2011-08-30",1355.31,1423.08,1355.31,1423.08,4510],["2011-08-31",1423.08,1423.08,1423.08,1423.08,0],["2011-09-01",1411.79,1411.79,1400.49,1400.49,4270],["2011-09-05",1366.61,1411.79,1366.61,1411.79,1310],["2011-09-06",1366.61,1366.61,1355.31,1355.31,1700],["2011-09-07",1377.9,1377.9,1377.9,1377.9,1150],["2011-09-08",1445.67,1445.67,1411.79,1445.67,1920],["2011-09-09",1445.67,1445.67,1445.67,1445.67,1890],["2011-09-12",1389.2,1389.2,1389.2,1389.2,1420],["2011-09-13",1445.67,1445.67,1445.67,1445.67,810],["2011-09-14",1445.67,1445.67,1445.67,1445.67,0],["2011-09-15",1434.37,1434.37,1434.37,1434.37,40],["2011-09-16",1389.2,1389.2,1389.2,1389.2,20],["2011-09-19",1389.2,1400.49,1389.2,1400.49,110],["2011-09-20",1411.79,1411.79,1411.79,1411.79,648497],["2011-09-21",1445.67,1445.67,1355.31,1355.31,610],["2011-09-22",1423.08,1423.08,1423.08,1423.08,110],["2011-09-23",1423.08,1423.08,1423.08,1423.08,300],["2011-09-26",1411.79,1411.79,1411.79,1411.79,110],["2011-09-27",1411.79,1434.37,1411.79,1423.08,3560],["2011-09-28",1423.08,1423.08,1423.08,1423.08,0],["2011-09-29",1355.31,1355.31,1355.31,1355.31,10],["2011-09-30",1423.08,1423.08,1355.31,1355.31,1010],["2011-10-03",1321.43,1321.43,1287.55,1287.55,570],["2011-10-04",1344.02,1344.02,1298.84,1298.84,80],["2011-10-05",1355.31,1355.31,1355.31,1355.31,7280],["2011-10-06",1298.84,1366.61,1298.84,1366.61,90],["2011-10-07",1423.08,1423.08,1366.61,1366.61,30],["2011-10-10",1366.61,1366.61,1366.61,1366.61,0],["2011-10-11",1423.08,1423.08,1298.84,1298.84,2100],["2011-10-12",1321.43,1332.73,1321.43,1332.73,110],["2011-10-13",1344.02,1344.02,1344.02,1344.02,20],["2011-10-14",1344.02,1344.02,1344.02,1344.02,0],["2011-10-17",1321.43,1355.31,1321.43,1355.31,280],["2011-10-18",1355.31,1355.31,1355.31,1355.31,0],["2011-10-19",1355.31,1355.31,1355.31,1355.31,0],["2011-10-20",1344.02,1355.31,1344.02,1355.31,220],["2011-10-21",1423.08,1423.08,1298.84,1298.84,320],["2011-10-24",1298.84,1298.84,1298.84,1298.84,10],["2011-10-25",1298.84,1298.84,1298.84,1298.84,150],["2011-10-26",1298.84,1298.84,1298.84,1298.84,0],["2011-10-27",1298.84,1298.84,1298.84,1298.84,0],["2011-10-28",1276.25,1276.25,1242.37,1242.37,180],["2011-10-31",1298.84,1298.84,1298.84,1298.84,90],["2011-11-01",1355.31,1355.31,1253.67,1264.96,1780],["2011-11-02",1321.43,1321.43,1253.67,1253.67,510],["2011-11-03",1242.37,1242.37,1242.37,1242.37,10],["2011-11-04",1242.37,1298.84,1242.37,1298.84,320],["2011-11-07",1264.96,1355.31,1264.96,1264.96,140],["2011-11-08",1264.96,1321.43,1264.96,1321.43,130],["2011-11-09",1264.96,1321.43,1264.96,1321.43,20],["2011-11-10",1321.43,1321.43,1321.43,1321.43,0],["2011-11-11",1377.9,1377.9,1377.9,1377.9,890],["2011-11-14",1310.14,1389.2,1310.14,1389.2,70],["2011-11-15",1389.2,1389.2,1389.2,1389.2,0],["2011-11-16",1423.08,1423.08,1423.08,1423.08,10],["2011-11-17",1423.08,1423.08,1423.08,1423.08,0],["2011-11-18",1423.08,1423.08,1423.08,1423.08,0],["2011-11-21",1423.08,1423.08,1423.08,1423.08,0],["2011-11-22",1377.9,1377.9,1377.9,1377.9,210],["2011-11-23",1377.9,1377.9,1377.9,1377.9,0],["2011-11-24",1355.31,1355.31,1332.73,1355.31,600],["2011-11-25",1355.31,1355.31,1355.31,1355.31,0],["2011-11-28",1355.31,1355.31,1355.31,1355.31,0],["2011-11-29",1411.79,1411.79,1411.79,1411.79,10],["2011-11-30",1411.79,1411.79,1411.79,1411.79,0],["2011-12-01",1400.49,1400.49,1377.9,1377.9,210],["2011-12-02",1321.43,1423.08,1321.43,1423.08,1270],["2011-12-05",1445.67,1445.67,1445.67,1445.67,10],["2011-12-06",1513.43,1513.43,1400.49,1400.49,1600],["2011-12-07",1400.49,1400.49,1400.49,1400.49,100],["2011-12-08",1366.61,1366.61,1332.73,1332.73,1910],["2011-12-09",1389.2,1389.2,1389.2,1389.2,50],["2011-12-12",1411.79,1411.79,1411.79,1411.79,60],["2011-12-13",1366.61,1366.61,1366.61,1366.61,110],["2011-12-14",1389.2,1389.2,1298.84,1298.84,1660],["2011-12-15",1298.84,1355.31,1264.96,1355.31,2130],["2011-12-16",1377.9,1377.9,1377.9,1377.9,100],["2011-12-19",1332.73,1332.73,1310.14,1310.14,1080],["2011-12-20",1276.25,1355.31,1253.67,1253.67,4290],["2011-12-21",1287.55,1310.14,1287.55,1298.84,280],["2011-12-22",1298.84,1298.84,1276.25,1298.84,1210],["2011-12-23",1287.55,1287.55,1253.67,1253.67,1010],["2011-12-26",1253.67,1253.67,1253.67,1253.67,10],["2011-12-27",1219.78,1264.96,1208.49,1264.96,330],["2011-12-28",1298.84,1298.84,1298.84,1298.84,560],["2011-12-29",1264.96,1298.84,1242.37,1298.84,270],["2011-12-30",1298.84,1298.84,1276.25,1276.25,20],["2012-01-03",1276.25,1276.25,1276.25,1276.25,0],["2012-01-04",1298.84,1298.84,1276.25,1298.84,2280],["2012-01-05",1422.54,1422.54,1422.54,1422.54,0],["2012-01-06",1311.21,1311.21,1311.21,1311.21,90],["2012-01-09",1249.36,1298.84,1249.36,1298.84,2100],["2012-01-10",1360.69,1360.69,1360.69,1360.69,280],["2012-01-11",1422.54,1422.54,1422.54,1422.54,1040],["2012-01-12",1422.54,1422.54,1422.54,1422.54,0],["2012-01-13",1397.8,1397.8,1373.06,1373.06,1120],["2012-01-16",1373.06,1373.06,1373.06,1373.06,0],["2012-01-17",1311.21,1311.21,1311.21,1311.21,2000],["2012-01-18",1373.06,1373.06,1373.06,1373.06,20],["2012-01-19",1410.17,1422.54,1323.58,1348.32,5150],["2012-01-20",1410.17,1410.17,1323.58,1323.58,290],["2012-01-30",1335.95,1373.06,1311.21,1373.06,1200],["2012-01-31",1410.17,1422.54,1410.17,1422.54,870],["2012-02-01",1422.54,1422.54,1422.54,1422.54,0],["2012-02-02",1447.28,1459.65,1422.54,1422.54,4090],["2012-02-03",1373.06,1397.8,1373.06,1397.8,70],["2012-02-06",1373.06,1397.8,1373.06,1397.8,60],["2012-02-07",1385.43,1434.91,1360.69,1434.91,430],["2012-02-08",1434.91,1484.39,1434.91,1484.39,480],["2012-02-09",1509.13,1509.13,1509.13,1509.13,50],["2012-02-10",1496.76,1496.76,1447.28,1459.65,610],["2012-02-13",1484.39,1484.39,1484.39,1484.39,30],["2012-02-14",1484.39,1484.39,1484.39,1484.39,0],["2012-02-15",1558.61,1558.61,1558.61,1558.61,20],["2012-02-16",1558.61,1558.61,1558.61,1558.61,0],["2012-02-17",1608.09,1608.09,1608.09,1608.09,30],["2012-02-20",1546.24,1608.09,1546.24,1608.09,1630],["2012-02-21",1533.87,1645.2,1533.87,1533.87,730],["2012-02-22",1533.87,1583.35,1472.02,1583.35,1280],["2012-02-23",1608.09,1608.09,1608.09,1608.09,30],["2012-02-24",1608.09,1608.09,1608.09,1608.09,30],["2012-02-27",1546.24,1608.09,1546.24,1608.09,540],["2012-02-28",1632.83,1632.83,1546.24,1608.09,3420],["2012-02-29",1608.09,1608.09,1546.24,1608.09,620],["2012-03-01",1558.61,1608.09,1546.24,1608.09,1620],["2012-03-02",1608.09,1608.09,1546.24,1546.24,2520],["2012-03-05",1583.35,1620.46,1583.35,1620.46,6820],["2012-03-06",1620.46,1682.31,1570.98,1669.94,7120],["2012-03-07",1595.72,1657.57,1595.72,1657.57,2320],["2012-03-08",1620.46,1620.46,1620.46,1620.46,10],["2012-03-09",1570.98,1620.46,1570.98,1620.46,50],["2012-03-12",1558.61,1620.46,1558.61,1558.61,150],["2012-03-13",1583.35,1583.35,1558.61,1570.98,3980],["2012-03-14",1570.98,1570.98,1558.61,1558.61,830],["2012-03-15",1533.87,1533.87,1484.39,1484.39,20230],["2012-03-16",1484.39,1558.61,1472.02,1558.61,3070],["2012-03-19",1595.72,1595.72,1595.72,1595.72,120],["2012-03-20",1533.87,1558.61,1521.5,1521.5,14220],["2012-03-21",1484.39,1533.87,1459.65,1484.39,30810],["2012-03-22",1484.39,1521.5,1484.39,1521.5,2140],["2012-03-23",1521.5,1546.24,1521.5,1546.24,2890],["2012-03-26",1546.24,1546.24,1533.87,1533.87,110],["2012-03-27",1533.87,1533.87,1496.76,1533.87,200],["2012-03-28",1459.65,1521.5,1459.65,1521.5,620],["2012-03-29",1509.13,1521.5,1509.13,1521.5,80],["2012-03-30",1509.13,1509.13,1509.13,1509.13,20],["2012-04-03",1459.65,1459.65,1459.65,1459.65,1730],["2012-04-04",1434.91,1509.13,1434.91,1509.13,150],["2012-04-05",1472.02,1472.02,1472.02,1472.02,100],["2012-04-06",1447.28,1509.13,1447.28,1447.28,160],["2012-04-09",1484.39,1496.76,1484.39,1496.76,710],["2012-04-10",1521.5,1521.5,1521.5,1521.5,60],["2012-04-11",1546.24,1546.24,1546.24,1546.24,250],["2012-04-12",1546.24,1583.35,1546.24,1583.35,210],["2012-04-13",1583.35,1583.35,1509.13,1509.13,120],["2012-04-16",1509.13,1509.13,1484.39,1484.39,2370],["2012-04-17",1521.5,1521.5,1509.13,1521.5,200],["2012-04-18",1484.39,1521.5,1484.39,1521.5,3280],["2012-04-19",1521.5,1521.5,1484.39,1521.5,3860],["2012-04-20",1533.87,1533.87,1521.5,1521.5,2650],["2012-04-23",1521.5,1521.5,1484.39,1496.76,3040],["2012-04-24",1496.76,1521.5,1496.76,1521.5,5160],["2012-04-25",1558.61,1595.72,1546.24,1595.72,4470],["2012-04-26",1583.35,1595.72,1570.98,1595.72,1110],["2012-04-27",1570.98,1595.72,1521.5,1595.72,3170],["2012-05-02",1595.72,1595.72,1595.72,1595.72,6900],["2012-05-03",1645.2,1645.2,1533.87,1632.83,19370],["2012-05-04",1620.46,1632.83,1620.46,1632.83,10850],["2012-05-07",1669.94,1669.94,1669.94,1669.94,30],["2012-05-08",1595.72,1694.68,1595.72,1694.68,20150],["2012-05-09",1669.94,1694.68,1669.94,1669.94,2780],["2012-05-10",1694.68,1744.16,1694.68,1744.16,14680],["2012-05-11",1830.75,1830.75,1830.75,1830.75,5680],["2012-05-14",1867.86,1867.86,1744.16,1818.38,15630],["2012-05-15",1867.86,1867.86,1793.64,1855.49,3460],["2012-05-16",1768.9,1793.64,1768.9,1768.9,6010],["2012-05-17",1768.9,1768.9,1707.05,1707.05,3110],["2012-05-18",1645.2,1707.05,1632.83,1632.83,5820],["2012-05-21",1632.83,1694.68,1632.83,1694.68,4270],["2012-05-22",1756.53,1756.53,1620.46,1620.46,550],["2012-05-23",1558.61,1669.94,1558.61,1570.98,2510],["2012-05-24",1645.2,1645.2,1645.2,1645.2,50],["2012-05-25",1707.05,1707.05,1583.35,1707.05,120],["2012-05-28",1707.05,1731.79,1632.83,1632.83,2860],["2012-05-29",1608.09,1620.46,1608.09,1620.46,20],["2012-05-30",1620.46,1682.31,1620.46,1682.31,1520],["2012-05-31",1682.31,1707.05,1682.31,1707.05,2770],["2012-06-01",1731.79,1731.79,1632.83,1632.83,30],["2012-06-04",1707.05,1707.05,1707.05,1707.05,10],["2012-06-05",1632.83,1632.83,1632.83,1632.83,700],["2012-06-06",1686.37,1686.37,1686.37,1686.37,10],["2012-06-07",1739.9,1739.9,1659.6,1713.13,570],["2012-06-08",1713.13,1713.13,1713.13,1713.13,0],["2012-06-11",1753.29,1753.29,1753.29,1753.29,10],["2012-06-12",1726.52,1726.52,1713.13,1713.13,610],["2012-06-13",1739.9,1739.9,1659.6,1739.9,40],["2012-06-14",1739.9,1739.9,1739.9,1739.9,0],["2012-06-15",1672.98,1739.9,1659.6,1739.9,2020],["2012-06-18",1659.6,1739.9,1659.6,1726.52,860],["2012-06-19",1726.52,1726.52,1726.52,1726.52,130],["2012-06-20",1726.52,1726.52,1726.52,1726.52,20],["2012-06-21",1726.52,1726.52,1726.52,1726.52,0],["2012-06-22",1726.52,1726.52,1726.52,1726.52,0],["2012-06-25",1726.52,1739.9,1646.21,1646.21,6260],["2012-06-26",1606.06,1606.06,1606.06,1606.06,20],["2012-06-27",1686.37,1686.37,1686.37,1686.37,10],["2012-06-28",1606.06,1606.06,1606.06,1606.06,1160],["2012-06-29",1579.3,1606.06,1579.3,1606.06,680],["2012-07-02",1552.53,1552.53,1552.53,1552.53,10],["2012-07-03",1485.61,1485.61,1485.61,1485.61,1670],["2012-07-04",1552.53,1552.53,1552.53,1552.53,20],["2012-07-05",1498.99,1498.99,1485.61,1485.61,2000],["2012-07-06",1552.53,1552.53,1525.76,1539.14,630],["2012-07-09",1579.3,1579.3,1579.3,1579.3,20],["2012-07-10",1579.3,1579.3,1579.3,1579.3,0],["2012-07-11",1525.76,1525.76,1512.38,1512.38,630],["2012-07-12",1512.38,1512.38,1512.38,1512.38,0],["2012-07-13",1472.22,1565.91,1458.84,1565.91,510],["2012-07-16",1539.14,1552.53,1498.99,1512.38,2650],["2012-07-17",1565.91,1579.3,1565.91,1579.3,1770],["2012-07-18",1539.14,1646.21,1539.14,1646.21,490],["2012-07-19",1606.06,1659.6,1606.06,1659.6,790],["2012-07-20",1619.45,1619.45,1592.68,1592.68,1350],["2012-07-23",1619.45,1619.45,1552.53,1552.53,1050],["2012-07-24",1539.14,1539.14,1539.14,1539.14,2000],["2012-07-25",1592.68,1592.68,1592.68,1592.68,10],["2012-07-26",1539.14,1539.14,1539.14,1539.14,40],["2012-07-27",1539.14,1539.14,1539.14,1539.14,0],["2012-07-30",1539.14,1539.14,1539.14,1539.14,10],["2012-07-31",1565.91,1565.91,1565.91,1565.91,10],["2012-08-01",1498.99,1498.99,1498.99,1498.99,30],["2012-08-02",1565.91,1565.91,1565.91,1565.91,800],["2012-08-03",1512.38,1512.38,1512.38,1512.38,30],["2012-08-06",1525.76,1579.3,1525.76,1579.3,9030],["2012-08-07",1525.76,1525.76,1525.76,1525.76,20],["2012-08-08",1579.3,1579.3,1579.3,1579.3,10],["2012-08-09",1619.45,1619.45,1619.45,1619.45,10],["2012-08-10",1619.45,1619.45,1619.45,1619.45,0],["2012-08-13",1619.45,1619.45,1619.45,1619.45,0],["2012-08-14",1619.45,1619.45,1619.45,1619.45,0],["2012-08-15",1552.53,1552.53,1552.53,1552.53,10],["2012-08-16",1552.53,1552.53,1552.53,1552.53,10550],["2012-08-17",1552.53,1552.53,1525.76,1525.76,1510],["2012-08-20",1525.76,1552.53,1498.99,1525.76,7890],["2012-08-21",1498.99,1498.99,1458.84,1458.84,9450],["2012-08-22",1405.31,1525.76,1391.92,1391.92,12100],["2012-08-23",1325.0,1325.0,1325.0,1325.0,7290],["2012-08-24",1284.85,1378.54,1271.47,1378.54,7180],["2012-08-27",1325.0,1325.0,1311.62,1311.62,7820],["2012-08-28",1311.62,1365.15,1258.08,1365.15,1240],["2012-08-29",1378.54,1378.54,1378.54,1378.54,10],["2012-08-30",1445.46,1445.46,1432.07,1432.07,30],["2012-08-31",1432.07,1432.07,1432.07,1432.07,0],["2012-09-04",1432.07,1445.46,1405.31,1432.07,180],["2012-09-05",1378.54,1378.54,1378.54,1378.54,10],["2012-09-06",1378.54,1378.54,1378.54,1378.54,10],["2012-09-07",1445.46,1445.46,1445.46,1445.46,730],["2012-09-10",1418.69,1432.07,1378.54,1378.54,1530],["2012-09-11",1445.46,1445.46,1445.46,1445.46,10],["2012-09-12",1378.54,1445.46,1378.54,1445.46,1310],["2012-09-13",1378.54,1418.69,1378.54,1418.69,2010],["2012-09-14",1485.61,1485.61,1485.61,1485.61,10],["2012-09-17",1418.69,1552.53,1418.69,1552.53,1970],["2012-09-18",1606.06,1606.06,1606.06,1606.06,10],["2012-09-19",1525.76,1525.76,1525.76,1525.76,100],["2012-09-20",1458.84,1512.38,1458.84,1512.38,120],["2012-09-21",1525.76,1525.76,1525.76,1525.76,10],["2012-09-24",1458.84,1458.84,1458.84,1458.84,1090],["2012-09-25",1498.99,1498.99,1498.99,1498.99,20],["2012-09-26",1525.76,1539.14,1472.22,1539.14,110],["2012-09-27",1525.76,1525.76,1472.22,1472.22,3790],["2012-09-28",1472.22,1539.14,1472.22,1539.14,1910],["2012-10-01",1472.22,1472.22,1472.22,1472.22,2000],["2012-10-02",1405.31,1405.31,1405.31,1405.31,10],["2012-10-03",1351.77,1351.77,1351.77,1351.77,10],["2012-10-04",1365.15,1365.15,1365.15,1365.15,200],["2012-10-05",1432.07,1432.07,1432.07,1432.07,10],["2012-10-08",1498.99,1498.99,1498.99,1498.99,20],["2012-10-09",1565.91,1565.91,1565.91,1565.91,10],["2012-10-10",1565.91,1579.3,1565.91,1579.3,1640],["2012-10-11",1552.53,1565.91,1552.53,1552.53,930],["2012-10-12",1539.14,1539.14,1539.14,1539.14,580],["2012-10-15",1539.14,1539.14,1498.99,1498.99,6490],["2012-10-16",1498.99,1498.99,1498.99,1498.99,0],["2012-10-17",1498.99,1525.76,1498.99,1498.99,5210],["2012-10-18",1512.38,1565.91,1498.99,1565.91,5070],["2012-10-19",1539.14,1552.53,1512.38,1512.38,5840],["2012-10-22",1579.3,1579.3,1552.53,1565.91,3860],["2012-10-23",1632.83,1632.83,1632.83,1632.83,78450],["2012-10-24",1713.13,1713.13,1632.83,1632.83,8430],["2012-10-25",1713.13,1713.13,1713.13,1713.13,118930],["2012-10-26",1739.9,1739.9,1699.75,1713.13,46850],["2012-10-29",1766.67,1766.67,1699.75,1726.52,49200],["2012-10-30",1713.13,1726.52,1699.75,1713.13,22020],["2012-10-31",1713.13,1753.29,1699.75,1753.29,22090],["2012-11-01",1766.67,1793.44,1753.29,1753.29,10150],["2012-11-02",1726.52,1793.44,1713.13,1766.67,34970],["2012-11-05",1766.67,1766.67,1739.9,1766.67,8550],["2012-11-06",1780.05,1780.05,1739.9,1766.67,9610],["2012-11-07",1753.29,1766.67,1739.9,1766.67,11080],["2012-11-08",1766.67,1766.67,1739.9,1766.67,13810],["2012-11-09",1766.67,1780.05,1766.67,1780.05,940],["2012-11-12",1780.05,1780.05,1766.67,1766.67,12400],["2012-11-13",1793.44,1793.44,1793.44,1793.44,5240],["2012-11-14",1820.2,1833.59,1820.2,1833.59,8770],["2012-11-15",1860.36,1860.36,1820.2,1833.59,19020],["2012-11-16",1833.59,1860.36,1833.59,1860.36,17910],["2012-11-19",1860.36,1860.36,1820.2,1860.36,9370],["2012-11-20",1860.36,1860.36,1820.2,1820.2,1330],["2012-11-21",1860.36,1860.36,1820.2,1833.59,2120],["2012-11-22",1833.59,1846.97,1806.82,1806.82,10140],["2012-11-23",1820.2,1820.2,1793.44,1820.2,37710],["2012-11-26",1820.2,1835.9,1788.82,1788.82,10650],["2012-11-27",1788.82,1788.82,1773.13,1773.13,8300],["2012-11-28",1757.44,1773.13,1757.44,1757.44,12450],["2012-11-29",1788.82,1788.82,1773.13,1788.82,1300],["2012-11-30",1757.44,1788.82,1757.44,1757.44,10140],["2012-12-03",1788.82,1788.82,1773.13,1788.82,950],["2012-12-04",1804.51,1820.2,1788.82,1820.2,8740],["2012-12-05",1835.9,1882.97,1820.2,1882.97,1940],["2012-12-06",1930.04,1930.04,1851.59,1851.59,1210],["2012-12-07",1914.35,1914.35,1914.35,1914.35,17050],["2012-12-10",1930.04,1992.81,1930.04,1992.81,2830],["2012-12-11",1992.81,1992.81,1961.43,1961.43,1330],["2012-12-12",1992.81,1992.81,1961.43,1992.81,2120],["2012-12-13",2008.5,2008.5,2008.5,2008.5,10],["2012-12-14",2024.19,2024.19,2008.5,2008.5,7010],["2012-12-17",1961.43,1992.81,1961.43,1992.81,4200],["2012-12-18",1992.81,1992.81,1992.81,1992.81,1900],["2012-12-19",1961.43,1977.12,1961.43,1977.12,4120],["2012-12-20",1977.12,1977.12,1977.12,1977.12,2690],["2012-12-21",1961.43,1961.43,1961.43,1961.43,2000],["2012-12-24",1961.43,2024.19,1882.97,1882.97,9020],["2012-12-25",1977.12,1977.12,1977.12,1977.12,15540],["2012-12-26",2008.5,2008.5,1977.12,1977.12,70],["2012-12-27",2039.88,2039.88,1977.12,2008.5,2350],["2012-12-28",1977.12,1977.12,1930.04,1930.04,2050],["2013-01-02",1961.43,2024.19,1961.43,2024.19,4960],["2013-01-03",2008.5,2055.58,1977.12,2055.58,1760],["2013-01-04",2055.58,2055.58,2055.58,2055.58,70],["2013-01-07",2055.58,2055.58,2024.19,2024.19,2720],["2013-01-08",2071.27,2071.27,2008.5,2039.88,1540],["2013-01-09",1992.81,2039.88,1961.43,2039.88,21330],["2013-01-10",2024.19,2024.19,2024.19,2024.19,110],["2013-01-11",2039.88,2039.88,2039.88,2039.88,10],["2013-01-14",2039.88,2039.88,2008.5,2024.19,16680],["2013-01-15",2024.19,2024.19,2008.5,2024.19,10170],["2013-01-16",2008.5,2024.19,2008.5,2008.5,27390],["2013-01-17",2008.5,2008.5,2008.5,2008.5,4000],["2013-01-18",2039.88,2055.58,2039.88,2055.58,2000],["2013-01-21",2008.5,2055.58,2008.5,2055.58,70],["2013-01-22",2008.5,2008.5,2008.5,2008.5,2000],["2013-01-23",2055.58,2055.58,2055.58,2055.58,10],["2013-01-24",2055.58,2055.58,2055.58,2055.58,0],["2013-01-25",2039.88,2039.88,2039.88,2039.88,2720],["2013-01-28",2055.58,2086.96,2055.58,2071.27,5260],["2013-01-29",2071.27,2071.27,2055.58,2071.27,3530],["2013-01-30",2102.65,2102.65,2102.65,2102.65,20],["2013-01-31",2102.65,2118.34,2102.65,2102.65,3410],["2013-02-01",2039.88,2102.65,1992.81,1992.81,750],["2013-02-04",2008.5,2055.58,2008.5,2055.58,820],["2013-02-05",2071.27,2071.27,1992.81,1992.81,1410],["2013-02-06",1992.81,2055.58,1992.81,2055.58,5740],["2013-02-07",2086.96,2196.8,2086.96,2196.8,3320],["2013-02-08",2243.87,2243.87,2149.72,2149.72,11930],["2013-02-18",2212.49,2212.49,2212.49,2212.49,1010],["2013-02-19",2196.8,2196.8,2196.8,2196.8,3790],["2013-02-20",2134.03,2228.18,2134.03,2228.18,8010],["2013-02-21",2212.49,2212.49,2102.65,2102.65,2800],["2013-02-22",2165.42,2196.8,2118.34,2196.8,210],["2013-02-25",2196.8,2196.8,2196.8,2196.8,4540],["2013-02-26",2102.65,2228.18,2102.65,2228.18,1110],["2013-02-27",2134.03,2165.42,2134.03,2165.42,2000],["2013-02-28",2196.8,2196.8,2196.8,2196.8,10],["2013-03-01",2228.18,2243.87,2196.8,2243.87,1780],["2013-03-04",2228.18,2228.18,2134.03,2149.72,4460],["2013-03-05",2196.8,2196.8,2196.8,2196.8,10],["2013-03-06",2181.11,2181.11,2165.42,2181.11,7000],["2013-03-07",2181.11,2181.11,2181.11,2181.11,0],["2013-03-08",2228.18,2228.18,2228.18,2228.18,10],["2013-03-11",2259.56,2259.56,2243.87,2259.56,1120],["2013-03-12",2259.56,2259.56,2228.18,2259.56,2010],["2013-03-13",2259.56,2259.56,2196.8,2196.8,3620],["2013-03-14",2196.8,2196.8,2181.11,2181.11,710],["2013-03-15",2196.8,2196.8,2196.8,2196.8,760],["2013-03-18",2196.8,2196.8,2181.11,2196.8,10600],["2013-03-19",2196.8,2212.49,2196.8,2212.49,2460],["2013-03-20",2149.72,2212.49,2149.72,2212.49,1360],["2013-03-21",2196.8,2212.49,2196.8,2212.49,8880],["2013-03-22",2196.8,2196.8,2181.11,2181.11,4250],["2013-03-25",2196.8,2290.95,2196.8,2290.95,17290],["2013-03-26",2259.56,2259.56,2259.56,2259.56,2510],["2013-03-27",2259.56,2259.56,2259.56,2259.56,50],["2013-03-28",2259.56,2259.56,2259.56,2259.56,0],["2013-03-29",2259.56,2259.56,2259.56,2259.56,0],["2013-04-01",2275.26,2385.1,2275.26,2385.1,230],["2013-04-02",2353.71,2353.71,2290.95,2290.95,960],["2013-04-03",2306.64,2338.02,2306.64,2338.02,13500],["2013-04-04",2385.1,2400.79,2322.33,2322.33,720],["2013-04-05",2353.71,2353.71,2228.18,2228.18,10890],["2013-04-08",2290.95,2290.95,2290.95,2290.95,60],["2013-04-09",2322.33,2322.33,2322.33,2322.33,1900],["2013-04-10",2322.33,2322.33,2322.33,2322.33,0],["2013-04-11",2322.33,2385.1,2322.33,2322.33,2450],["2013-04-12",2353.71,2479.24,2353.71,2353.71,2280],["2013-04-15",2385.1,2385.1,2385.1,2385.1,1210],["2013-04-16",2385.1,2479.24,2228.18,2479.24,2440],["2013-04-17",2651.85,2651.85,2651.85,2651.85,10],["2013-04-18",2667.54,2667.54,2479.24,2479.24,1030],["2013-04-22",2447.86,2447.86,2447.86,2447.86,10],["2013-04-23",2604.78,2604.78,2353.71,2385.1,2650],["2013-04-24",2353.71,2353.71,2322.33,2322.33,1960],["2013-04-25",2322.33,2353.71,2243.87,2353.71,70],["2013-04-26",2275.26,2275.26,2275.26,2275.26,200],["2013-05-02",2322.33,2322.33,2322.33,2322.33,10],["2013-05-03",2322.33,2322.33,2322.33,2322.33,500],["2013-05-06",2353.71,2353.71,2228.18,2243.87,8300],["2013-05-07",2243.87,2243.87,2228.18,2243.87,4220],["2013-05-08",2196.8,2196.8,2196.8,2196.8,20],["2013-05-09",2338.02,2338.02,2338.02,2338.02,2010],["2013-05-10",2385.1,2385.1,2385.1,2385.1,20],["2013-05-13",2385.1,2385.1,2385.1,2385.1,0],["2013-05-14",2463.55,2463.55,2322.33,2322.33,50],["2013-05-15",2353.71,2353.71,2353.71,2353.71,40],["2013-05-16",2353.71,2353.71,2353.71,2353.71,70],["2013-05-17",2385.1,2385.1,2385.1,2385.1,10],["2013-05-20",2385.1,2385.1,2385.1,2385.1,0],["2013-05-21",2510.63,2510.63,2228.18,2228.18,970],["2013-05-22",2228.18,2228.18,2228.18,2228.18,50],["2013-05-23",2228.18,2228.18,2228.18,2228.18,0],["2013-05-24",2228.18,2322.33,2228.18,2322.33,100],["2013-05-27",2196.8,2290.95,2196.8,2259.56,1570],["2013-05-28",2228.18,2275.26,2228.18,2275.26,2210],["2013-05-29",2275.26,2275.26,2275.26,2275.26,150],["2013-05-30",2275.26,2275.26,2275.26,2275.26,180],["2013-05-31",2228.18,2228.18,2228.18,2228.18,1580],["2013-06-03",2228.18,2228.18,2228.18,2228.18,0],["2013-06-04",2196.8,2290.95,2196.8,2290.95,210],["2013-06-05",2290.95,2290.95,2290.95,2290.95,0],["2013-06-06",2290.95,2290.95,2290.95,2290.95,0],["2013-06-07",2196.8,2290.95,2134.03,2290.95,380],["2013-06-10",2196.8,2290.95,2196.8,2290.95,450],["2013-06-11",2259.56,2259.56,2212.49,2228.18,440],["2013-06-12",2212.49,2259.56,2212.49,2259.56,30],["2013-06-13",2196.8,2275.26,2196.8,2275.26,120],["2013-06-14",2275.26,2275.26,2275.26,2275.26,0],["2013-06-17",2275.26,2275.26,2275.26,2275.26,0],["2013-06-18",2275.26,2306.64,2196.8,2306.64,1090],["2013-06-19",2306.64,2306.64,2306.64,2306.64,0],["2013-06-20",2306.64,2306.64,2275.26,2275.26,330],["2013-06-21",2243.87,2243.87,2243.87,2243.87,300],["2013-06-24",2243.87,2243.87,2243.87,2243.87,10],["2013-06-25",2322.33,2322.33,2322.33,2322.33,10],["2013-06-26",2212.49,2212.49,2212.49,2212.49,110],["2013-06-27",2212.49,2228.18,2196.8,2228.18,310],["2013-06-28",2228.18,2228.18,2228.18,2228.18,0],["2013-07-01",2275.26,2275.26,2259.56,2259.56,1060],["2013-07-02",2290.95,2306.64,2290.95,2306.64,4320],["2013-07-03",2322.33,2400.79,2322.33,2338.02,14580],["2013-07-04",2322.33,2400.79,2322.33,2385.1,7010],["2013-07-05",2353.71,2400.79,2353.71,2353.71,5290],["2013-07-08",2416.48,2416.48,2322.33,2353.71,50],["2013-07-09",2322.33,2353.71,2322.33,2353.71,410],["2013-07-10",2353.71,2447.86,2322.33,2322.33,250],["2013-07-11",2322.33,2416.48,2322.33,2338.02,1220],["2013-07-12",2243.87,2353.71,2243.87,2353.71,290],["2013-07-15",2338.02,2353.71,2338.02,2353.71,3090],["2013-07-16",2269.65,2387.34,2269.65,2387.34,1020],["2013-07-17",2387.34,2387.34,2320.09,2387.34,1830],["2013-07-18",2353.71,2370.53,2353.71,2370.53,1670],["2013-07-19",2353.71,2353.71,2353.71,2353.71,900],["2013-07-22",2336.9,2336.9,2202.4,2320.09,11020],["2013-07-23",2303.28,2320.09,2185.59,2202.4,5910],["2013-07-24",2353.71,2353.71,2202.4,2202.4,280],["2013-07-25",2219.21,2320.09,2219.21,2320.09,230],["2013-07-26",2336.9,2370.53,2252.84,2370.53,2490],["2013-07-29",2387.34,2387.34,2387.34,2387.34,20],["2013-07-30",2252.84,2336.9,2236.03,2269.65,9030],["2013-07-31",2303.28,2336.9,2236.03,2320.09,5430],["2013-08-01",2286.46,2320.09,2269.65,2320.09,1510],["2013-08-02",2320.09,2320.09,2320.09,2320.09,0],["2013-08-05",2286.46,2320.09,2286.46,2320.09,2010],["2013-08-06",2269.65,2269.65,2269.65,2269.65,110],["2013-08-07",2286.46,2320.09,2286.46,2320.09,2100],["2013-08-08",2303.28,2353.71,2303.28,2353.71,1000],["2013-08-09",2303.28,2353.71,2303.28,2353.71,360],["2013-08-12",2353.71,2353.71,2320.09,2353.71,1270],["2013-08-13",2336.9,2336.9,2336.9,2336.9,400],["2013-08-14",2353.71,2353.71,2286.46,2286.46,70],["2013-08-15",2320.09,2320.09,2320.09,2320.09,10],["2013-08-16",2353.71,2353.71,2353.71,2353.71,3000],["2013-08-19",2353.71,2353.71,2353.71,2353.71,13880],["2013-08-20",2370.53,2370.53,2353.71,2353.71,6890],["2013-08-21",2353.71,2353.71,2353.71,2353.71,3110],["2013-08-22",2353.71,2353.71,2353.71,2353.71,0],["2013-08-23",2370.53,2370.53,2320.09,2320.09,7200],["2013-08-26",2320.09,2320.09,2320.09,2320.09,0],["2013-08-27",2320.09,2320.09,2320.09,2320.09,0],["2013-08-28",2202.4,2269.65,2202.4,2269.65,2310],["2013-08-29",2269.65,2336.9,2269.65,2336.9,120060],["2013-08-30",2336.9,2336.9,2336.9,2336.9,0],["2013-09-03",2269.65,2336.9,2269.65,2336.9,70],["2013-09-04",2269.65,2269.65,2269.65,2269.65,110],["2013-09-05",2269.65,2269.65,2269.65,2269.65,0],["2013-09-06",2269.65,2320.09,2236.03,2236.03,3020],["2013-09-09",2236.03,2269.65,2236.03,2269.65,1010],["2013-09-10",2269.65,2269.65,2269.65,2269.65,0],["2013-09-11",2269.65,2269.65,2269.65,2269.65,0],["2013-09-12",2320.09,2320.09,2269.65,2269.65,3720],["2013-09-13",2286.46,2286.46,2286.46,2286.46,30],["2013-09-16",2269.65,2269.65,2269.65,2269.65,1540],["2013-09-17",2269.65,2269.65,2269.65,2269.65,2000],["2013-09-18",2269.65,2269.65,2269.65,2269.65,2310],["2013-09-19",2286.46,2286.46,2286.46,2286.46,890],["2013-09-20",2286.46,2286.46,2286.46,2286.46,0],["2013-09-23",2320.09,2320.09,2303.28,2320.09,80],["2013-09-24",2370.53,2370.53,2320.09,2320.09,140],["2013-09-25",2320.09,2320.09,2269.65,2269.65,3540],["2013-09-26",2286.46,2303.28,2286.46,2303.28,5370],["2013-09-27",2286.46,2286.46,2286.46,2286.46,1000],["2013-09-30",2303.28,2303.28,2286.46,2303.28,1630],["2013-10-01",2303.28,2303.28,2286.46,2286.46,1450],["2013-10-02",2252.84,2437.77,2252.84,2353.71,5380],["2013-10-03",2303.28,2303.28,2303.28,2303.28,3010],["2013-10-04",2320.09,2320.09,2320.09,2320.09,10],["2013-10-07",2320.09,2320.09,2320.09,2320.09,0],["2013-10-08",2320.09,2336.9,2320.09,2336.9,4030],["2013-10-09",2353.71,2404.15,2353.71,2370.53,370],["2013-10-10",2370.53,2370.53,2353.71,2353.71,70],["2013-10-11",2353.71,2353.71,2303.28,2303.28,10],["2013-10-14",2303.28,2370.53,2303.28,2370.53,10],["2013-10-15",2370.53,2370.53,2370.53,2370.53,0],["2013-10-16",2370.53,2370.53,2370.53,2370.53,17220],["2013-10-17",2370.53,2488.21,2370.53,2488.21,500],["2013-10-18",2353.71,2404.15,2353.71,2404.15,1620],["2013-10-21",2404.15,2488.21,2404.15,2471.4,24760],["2013-10-22",2471.4,2622.71,2437.77,2622.71,5060],["2013-10-23",2622.71,2689.96,2555.46,2689.96,490],["2013-10-24",2538.65,2673.15,2505.02,2656.33,6830],["2013-10-25",2639.52,2639.52,2521.84,2589.08,4510],["2013-10-28",2572.27,2572.27,2505.02,2555.46,2420],["2013-10-29",2521.84,2538.65,2505.02,2538.65,6000],["2013-10-30",2454.59,2521.84,2454.59,2521.84,1320],["2013-10-31",2521.84,2521.84,2488.21,2521.84,4070],["2013-11-01",2505.02,2505.02,2505.02,2505.02,1280],["2013-11-04",2505.02,2505.02,2488.21,2505.02,35800],["2013-11-05",2505.02,2639.52,2505.02,2639.52,183770],["2013-11-06",2639.52,2639.52,2538.65,2538.65,5280],["2013-11-07",2706.77,2706.77,2538.65,2706.77,249356],["2013-11-08",2706.77,2891.7,2689.96,2891.7,79380],["2013-11-11",3009.39,3076.64,2790.83,3043.01,81450],["2013-11-12",3043.01,3177.51,2958.95,2958.95,34190],["2013-11-13",2958.95,2958.95,2790.83,2925.33,13260],["2013-11-14",2925.33,2925.33,2807.64,2891.7,83580],["2013-11-15",2858.08,2891.7,2824.46,2891.7,80570],["2013-11-18",2905.09,3017.55,2848.86,2848.86,26830],["2013-11-19",2773.89,2942.58,2773.89,2942.58,135610],["2013-11-20",2848.86,2905.09,2811.38,2905.09,63380],["2013-11-21",2811.38,2905.09,2811.38,2830.12,14250],["2013-11-22",2830.12,2942.58,2830.12,2830.12,82130],["2013-11-25",2923.83,2961.32,2886.35,2886.35,32382],["2013-11-26",2886.35,2905.09,2830.12,2905.09,10300],["2013-11-27",2905.09,2905.09,2830.12,2867.61,12970],["2013-11-28",2848.86,2867.61,2811.38,2867.61,7530],["2013-11-29",2886.35,2886.35,2830.12,2867.61,10630],["2013-12-02",2811.38,2867.61,2792.64,2867.61,35480],["2013-12-03",2905.09,2905.09,2867.61,2905.09,61260],["2013-12-04",2905.09,2961.32,2867.61,2923.83,42240],["2013-12-05",2961.32,2998.8,2923.83,2942.58,29250],["2013-12-06",2942.58,2961.32,2886.35,2942.58,49520],["2013-12-09",2905.09,2942.58,2905.09,2942.58,10330],["2013-12-10",2942.58,2998.8,2942.58,2961.32,76310],["2013-12-11",2923.83,2942.58,2905.09,2942.58,6960],["2013-12-12",2905.09,2923.83,2886.35,2923.83,5860],["2013-12-13",2923.83,2998.8,2923.83,2998.8,7470],["2013-12-16",2998.8,3148.74,2998.8,3055.03,17250],["2013-12-17",3186.23,3186.23,3055.03,3092.52,22840],["2013-12-18",3092.52,3092.52,2980.06,3073.77,5040],["2013-12-19",3073.77,3073.77,2980.06,3017.55,14010],["2013-12-20",2980.06,3036.29,2980.06,3017.55,85950],["2013-12-23",3017.55,3092.52,3017.55,3092.52,7520],["2013-12-24",3036.29,3073.77,3017.55,3073.77,5920],["2013-12-25",2998.8,3017.55,2980.06,2980.06,27470],["2013-12-26",2980.06,3055.03,2980.06,2998.8,96490],["2013-12-27",2998.8,3036.29,2998.8,3036.29,15910],["2013-12-30",3036.29,3055.03,2961.32,2961.32,24390],["2013-12-31",2961.32,3073.77,2961.32,3073.77,7590],["2014-01-02",3073.77,3073.77,2998.8,3055.03,21140],["2014-01-03",2998.8,2998.8,2998.8,2998.8,5100],["2014-01-06",2961.32,3055.03,2923.83,2923.83,16010],["2014-01-07",2905.09,3111.26,2905.09,2998.8,25550],["2014-01-08",3073.77,3073.77,2942.58,3055.03,302790],["2014-01-09",3055.03,3073.77,3036.29,3073.77,11820],["2014-01-10",3092.52,3092.52,3017.55,3017.55,103130],["2014-01-13",3036.29,3055.03,3017.55,3036.29,16030],["2014-01-14",3036.29,3073.77,3036.29,3055.03,5910],["2014-01-15",3092.52,3092.52,3055.03,3073.77,14830],["2014-01-16",3073.77,3073.77,3055.03,3055.03,24790],["2014-01-17",3055.03,3092.52,2998.8,3017.55,99970],["2014-01-20",3017.55,3017.55,2998.8,3017.55,49280],["2014-01-21",3017.55,3017.55,2980.06,2998.8,40070],["2014-01-22",2998.8,2998.8,2980.06,2980.06,92900],["2014-01-23",2998.8,3073.77,2998.8,3073.77,25300],["2014-01-24",3073.77,3130.0,3055.03,3130.0,122300],["2014-01-27",3111.26,3186.23,3111.26,3167.49,20000],["2014-02-06",3148.74,3336.17,3148.74,3336.17,15040],["2014-02-07",3373.66,3373.66,3279.94,3317.43,17830],["2014-02-10",3242.46,3317.43,3242.46,3261.2,22630],["2014-02-11",3261.2,3467.37,3242.46,3373.66,124510],["2014-02-12",3373.66,3467.37,3298.68,3467.37,21820],["2014-02-13",3467.37,3692.28,3467.37,3692.28,54340],["2014-02-14",3898.45,3917.19,3748.51,3804.73,12160],["2014-02-17",3879.7,3879.7,3748.51,3804.73,91130],["2014-02-18",3804.73,3804.73,3729.76,3748.51,20690],["2014-02-19",3767.25,3879.7,3748.51,3879.7,49940],["2014-02-20",3823.48,3823.48,3617.31,3654.79,33710],["2014-02-21",3598.57,3729.76,3579.82,3729.76,14410],["2014-02-24",3673.54,3804.73,3673.54,3804.73,4820],["2014-02-25",3692.28,3823.48,3692.28,3804.73,3500],["2014-02-26",3842.22,3879.7,3767.25,3879.7,31900],["2014-02-27",3804.73,4029.64,3804.73,3804.73,5710],["2014-02-28",3804.73,3804.73,3748.51,3748.51,6070],["2014-03-03",3748.51,3842.22,3748.51,3767.25,15510],["2014-03-04",3748.51,3785.99,3673.54,3767.25,10320],["2014-03-05",3748.51,3767.25,3711.02,3767.25,33250],["2014-03-06",3785.99,3823.48,3785.99,3823.48,7310],["2014-03-07",3823.48,3842.22,3823.48,3823.48,12300],["2014-03-10",3823.48,3823.48,3804.73,3804.73,6780],["2014-03-11",3804.73,3823.48,3804.73,3804.73,16240],["2014-03-12",3785.99,3804.73,3785.99,3785.99,17850],["2014-03-13",3804.73,3804.73,3785.99,3804.73,100770],["2014-03-14",3823.48,3823.48,3748.51,3785.99,15220],["2014-03-17",3823.48,3823.48,3748.51,3785.99,15030],["2014-03-18",3785.99,3804.73,3767.25,3804.73,10200],["2014-03-19",3785.99,4010.9,3785.99,3935.93,25150],["2014-03-20",3935.93,4010.9,3898.45,3898.45,24510],["2014-03-21",3898.45,3973.42,3898.45,3973.42,3380],["2014-03-24",3992.16,4217.07,3973.42,4123.36,403050],["2014-03-25",4123.36,4198.33,4123.36,4179.58,5000],["2014-03-26",4160.84,4160.84,3935.93,4142.1,940],["2014-03-27",3879.7,4029.64,3879.7,4029.64,5460],["2014-03-28",4123.36,4123.36,3935.93,3935.93,6210],["2014-03-31",3898.45,3917.19,3879.7,3917.19,15480],["2014-04-01",4123.36,4123.36,3860.96,3860.96,14040],["2014-04-02",3935.93,3992.16,3804.73,3804.73,16560],["2014-04-03",3954.67,3973.42,3954.67,3973.42,1380],["2014-04-04",4179.58,4179.58,4179.58,4179.58,10],["2014-04-07",3935.93,4085.87,3898.45,3898.45,21400],["2014-04-08",4123.36,4123.36,3935.93,4029.64,3940],["2014-04-10",4010.9,4010.9,3935.93,3992.16,1680],["2014-04-11",3898.45,3973.42,3879.7,3879.7,4890],["2014-04-14",3898.45,3992.16,3860.96,3992.16,650],["2014-04-15",3935.93,3935.93,3842.22,3935.93,7210],["2014-04-16",3785.99,3898.45,3748.51,3898.45,1510],["2014-04-17",3935.93,3935.93,3804.73,3898.45,410],["2014-04-18",3898.45,3898.45,3804.73,3842.22,2020],["2014-04-21",3860.96,3973.42,3654.79,3973.42,14470],["2014-04-22",3748.51,3954.67,3748.51,3954.67,2010],["2014-04-23",3804.73,3935.93,3804.73,3935.93,200],["2014-04-24",3935.93,3935.93,3935.93,3935.93,0],["2014-04-25",3804.73,3935.93,3804.73,3935.93,1030],["2014-04-28",3935.93,3935.93,3935.93,3935.93,2370],["2014-04-29",3898.45,4048.39,3898.45,4048.39,9500],["2014-05-05",3973.42,4085.87,3898.45,4085.87,1410],["2014-05-06",3898.45,4123.36,3823.48,4123.36,1020],["2014-05-07",4123.36,4123.36,3935.93,3935.93,130],["2014-05-08",3935.93,3935.93,3673.54,3673.54,23900],["2014-05-09",3917.19,3917.19,3917.19,3917.19,40],["2014-05-12",3860.96,3879.7,3711.02,3729.76,8580],["2014-05-13",3561.08,3729.76,3523.6,3729.76,7980],["2014-05-14",3729.76,3729.76,3673.54,3673.54,110],["2014-05-15",3673.54,3748.51,3673.54,3748.51,14010],["2014-05-16",3823.48,3823.48,3823.48,3823.48,570],["2014-05-19",3748.51,3748.51,3748.51,3748.51,100],["2014-05-20",3823.48,3898.45,3804.73,3879.7,5260],["2014-05-21",3879.7,3935.93,3860.96,3935.93,5380],["2014-05-22",3917.19,3935.93,3917.19,3935.93,11620],["2014-05-23",3973.42,3973.42,3935.93,3935.93,560],["2014-05-26",4010.9,4010.9,3935.93,3992.16,1140],["2014-05-27",3954.67,4085.87,3935.93,4085.87,10440],["2014-05-28",4104.61,4104.61,4085.87,4104.61,1880],["2014-05-29",4085.87,4104.61,4029.64,4085.87,3260],["2014-05-30",4085.87,4217.07,3954.67,4217.07,114460],["2014-06-02",4310.78,4310.78,4142.1,4179.58,3110],["2014-06-03",4142.1,4235.81,4067.13,4217.07,6030],["2014-06-04",4217.07,4217.07,4104.61,4123.36,7190],["2014-06-05",4142.1,4142.1,4048.39,4104.61,6250],["2014-06-06",4385.46,4385.46,4169.42,4320.65,180],["2014-06-09",4320.65,4320.65,4277.44,4320.65,980],["2014-06-10",4277.44,4299.04,4169.42,4299.04,1110],["2014-06-11",4212.63,4299.04,4212.63,4299.04,2990],["2014-06-12",4169.42,4212.63,4104.61,4212.63,1970],["2014-06-13",4212.63,4212.63,4104.61,4126.22,3530],["2014-06-16",4104.61,4191.03,4104.61,4191.03,2940],["2014-06-17",4191.03,4191.03,4169.42,4191.03,400],["2014-06-18",4299.04,4299.04,4147.82,4147.82,980],["2014-06-19",4104.61,4126.22,4104.61,4104.61,4040],["2014-06-20",4104.61,4104.61,4104.61,4104.61,510],["2014-06-23",4104.61,4104.61,4104.61,4104.61,4030],["2014-06-24",4083.01,4191.03,3974.99,4083.01,3490],["2014-06-25",4104.61,4104.61,4061.41,4061.41,410],["2014-06-26",4104.61,4169.42,4104.61,4169.42,2200],["2014-06-27",4212.63,4212.63,4169.42,4169.42,2920],["2014-06-30",3996.6,4191.03,3996.6,4191.03,1730],["2014-07-01",4191.03,4212.63,4191.03,4212.63,510],["2014-07-02",4104.61,4212.63,4104.61,4212.63,4260],["2014-07-03",4212.63,4212.63,4212.63,4212.63,140],["2014-07-04",4255.84,4255.84,4212.63,4212.63,3530],["2014-07-07",4061.41,4212.63,4061.41,4212.63,700],["2014-07-08",4191.03,4191.03,4104.61,4191.03,5500],["2014-07-09",4169.42,4169.42,4104.61,4169.42,12960],["2014-07-10",4147.82,4363.85,4147.82,4169.42,5060],["2014-07-11",4169.42,4191.03,4169.42,4169.42,3500],["2014-07-14",4104.61,4169.42,4104.61,4169.42,600],["2014-07-15",4104.61,4104.61,4104.61,4104.61,3830],["2014-07-16",4126.22,4234.23,4126.22,4234.23,6420],["2014-07-17",4212.63,4234.23,4212.63,4212.63,3070],["2014-07-18",4212.63,4212.63,4126.22,4126.22,1220],["2014-07-21",4147.82,4212.63,4147.82,4147.82,4940],["2014-07-22",4147.82,4147.82,4147.82,4147.82,2580],["2014-07-23",4212.63,4320.65,4212.63,4299.04,3450],["2014-07-24",4320.65,4320.65,4255.84,4277.44,790],["2014-07-25",4342.25,4363.85,4277.44,4277.44,10700],["2014-07-28",4212.63,4255.84,4169.42,4255.84,1350],["2014-07-29",4191.03,4191.03,4061.41,4061.41,45990],["2014-07-30",4234.23,4299.04,4234.23,4277.44,8700],["2014-07-31",4320.65,4342.25,4299.04,4299.04,12310],["2014-08-01",4299.04,4299.04,4277.44,4277.44,2630],["2014-08-04",4255.84,4277.44,4255.84,4255.84,2050],["2014-08-05",4255.84,4299.04,4255.84,4299.04,11140],["2014-08-06",4385.46,4385.46,4299.04,4363.85,50],["2014-08-07",4320.65,4320.65,4255.84,4277.44,290],["2014-08-08",4320.65,4385.46,4320.65,4342.25,1320],["2014-08-11",4407.06,4407.06,4277.44,4277.44,400],["2014-08-12",4320.65,4320.65,4320.65,4320.65,21320],["2014-08-13",4342.25,4450.27,4342.25,4428.66,12230],["2014-08-14",4428.66,4493.47,4385.46,4428.66,38710],["2014-08-15",4385.46,4428.66,4363.85,4428.66,1620],["2014-08-18",4385.46,4428.66,4363.85,4428.66,400],["2014-08-19",4363.85,4428.66,4363.85,4363.85,1530],["2014-08-20",4363.85,4363.85,4320.65,4320.65,6180],["2014-08-21",4450.27,4450.27,4428.66,4428.66,160],["2014-08-22",4428.66,4493.47,4428.66,4493.47,150],["2014-08-25",4493.47,4493.47,4385.46,4385.46,10220],["2014-08-26",4428.66,4428.66,4385.46,4385.46,5010],["2014-08-27",4450.27,4493.47,4428.66,4428.66,9650],["2014-08-28",4450.27,4471.87,4428.66,4428.66,13650],["2014-08-29",4450.27,4471.87,4428.66,4428.66,10380],["2014-09-03",4428.66,4428.66,4407.06,4428.66,4130],["2014-09-04",4471.87,4471.87,4428.66,4428.66,3000],["2014-09-05",4450.27,4450.27,4428.66,4428.66,8570],["2014-09-08",4428.66,4450.27,4385.46,4450.27,3080],["2014-09-09",4450.27,4450.27,4428.66,4428.66,4370],["2014-09-10",4428.66,4428.66,4428.66,4428.66,0],["2014-09-11",4428.66,4428.66,4407.06,4407.06,2050],["2014-09-12",4428.66,4428.66,4407.06,4407.06,3420],["2014-09-15",4428.66,4493.47,4407.06,4493.47,2350],["2014-09-16",4515.08,4536.68,4515.08,4536.68,50],["2014-09-17",4536.68,4536.68,4536.68,4536.68,0],["2014-09-18",4536.68,4536.68,4536.68,4536.68,0],["2014-09-19",4428.66,4428.66,4385.46,4385.46,1300],["2014-09-22",4515.08,4515.08,4515.08,4515.08,50],["2014-09-23",4515.08,4515.08,4515.08,4515.08,50],["2014-09-24",4428.66,4428.66,4428.66,4428.66,3800],["2014-09-25",4342.25,4428.66,4169.42,4428.66,9080],["2014-09-26",4428.66,4493.47,4428.66,4428.66,3240],["2014-09-29",4450.27,4558.28,4450.27,4493.47,4590],["2014-09-30",4493.47,4536.68,4450.27,4493.47,3720],["2014-10-01",4471.87,4536.68,4471.87,4536.68,2830],["2014-10-02",4536.68,4731.11,4515.08,4687.9,7690],["2014-10-03",4687.9,4687.9,4644.69,4644.69,6340],["2014-10-06",4709.5,4752.71,4687.9,4752.71,9670],["2014-10-07",4774.31,4860.73,4752.71,4860.73,7020],["2014-10-08",4795.92,4860.73,4752.71,4752.71,2950],["2014-10-09",4795.92,4860.73,4709.5,4860.73,6050],["2014-10-10",4795.92,4860.73,4795.92,4860.73,2060],["2014-10-13",4860.73,4925.54,4860.73,4925.54,670],["2014-10-14",4925.54,4925.54,4925.54,4925.54,2110],["2014-10-15",4731.11,4925.54,4731.11,4925.54,200],["2014-10-16",4687.9,4687.9,4687.9,4687.9,2390],["2014-10-17",4579.88,4752.71,4579.88,4709.5,4030],["2014-10-20",4731.11,4903.93,4731.11,4903.93,730],["2014-10-21",4644.69,4644.69,4644.69,4644.69,10],["2014-10-22",4882.33,4882.33,4882.33,4882.33,10],["2014-10-23",4860.73,4925.54,4860.73,4860.73,590],["2014-10-24",4925.54,4925.54,4860.73,4903.93,3910],["2014-10-27",4968.74,4968.74,4903.93,4925.54,8880],["2014-10-28",4968.74,4990.35,4925.54,4990.35,6420],["2014-10-29",4968.74,5055.16,4968.74,4968.74,3300],["2014-10-30",5081.67,5081.67,5081.67,5081.67,10],["2014-10-31",4968.74,4968.74,4923.57,4968.74,4540],["2014-11-03",4968.74,4968.74,4968.74,4968.74,7270],["2014-11-04",4697.72,5059.08,4697.72,5059.08,2100],["2014-11-05",4968.74,4968.74,4855.82,4946.16,6010],["2014-11-06",4968.74,4968.74,4742.89,4968.74,22070],["2014-11-07",4855.82,4855.82,4765.48,4788.06,7440],["2014-11-10",4788.06,4788.06,4788.06,4788.06,0],["2014-11-11",4855.82,4855.82,4855.82,4855.82,2250],["2014-11-12",4855.82,4855.82,4742.89,4742.89,22330],["2014-11-13",4833.23,4833.23,4833.23,4833.23,200],["2014-11-14",5036.5,5036.5,4968.74,4968.74,1070],["2014-11-17",4968.74,4968.74,4946.16,4946.16,2060],["2014-11-18",4968.74,4968.74,4855.82,4855.82,1210],["2014-11-19",4810.65,4855.82,4810.65,4855.82,1020],["2014-11-20",4855.82,4855.82,4855.82,4855.82,1250],["2014-11-21",4833.23,4833.23,4810.65,4810.65,76310],["2014-11-24",4810.65,4855.82,4810.65,4833.23,6640],["2014-11-25",4923.57,4923.57,4923.57,4923.57,240],["2014-11-26",4878.4,4878.4,4878.4,4878.4,8650],["2014-11-27",4833.23,4855.82,4742.89,4855.82,9480],["2014-11-28",4855.82,4968.74,4855.82,4855.82,5070],["2014-12-01",4855.82,4855.82,4855.82,4855.82,1090],["2014-12-02",4878.4,4878.4,4878.4,4878.4,2600],["2014-12-03",4878.4,5172.01,4878.4,5149.42,2800],["2014-12-04",5104.25,5104.25,5104.25,5104.25,1400],["2014-12-05",5104.25,5104.25,5104.25,5104.25,2000],["2014-12-08",5126.84,5126.84,4923.57,4923.57,210],["2014-12-09",4946.16,4968.74,4923.57,4923.57,11080],["2014-12-10",4878.4,4878.4,4878.4,4878.4,15000],["2014-12-11",4946.16,4946.16,4923.57,4946.16,3930],["2014-12-12",4968.74,4968.74,4968.74,4968.74,2000],["2014-12-15",4923.57,4923.57,4923.57,4923.57,4000],["2014-12-16",4923.57,4946.16,4923.57,4946.16,1100],["2014-12-17",4855.82,4855.82,4833.23,4833.23,1430],["2014-12-18",4923.57,4923.57,4923.57,4923.57,430],["2014-12-19",4855.82,4855.82,4855.82,4855.82,5000],["2014-12-22",4878.4,4878.4,4833.23,4833.23,9250],["2014-12-23",4878.4,4878.4,4855.82,4855.82,18300],["2014-12-24",4855.82,4855.82,4855.82,4855.82,4330],["2014-12-25",4855.82,4855.82,4833.23,4855.82,10370],["2014-12-26",4855.82,4923.57,4855.82,4923.57,10050],["2014-12-29",4855.82,4855.82,4833.23,4833.23,5500],["2014-12-30",4833.23,4833.23,4810.65,4810.65,6810],["2014-12-31",4810.65,4810.65,4810.65,4810.65,0],["2015-01-05",4788.06,4810.65,4788.06,4810.65,1360],["2015-01-06",4810.65,4810.65,4810.65,4810.65,450],["2015-01-07",4968.74,4968.74,4833.23,4833.23,4100],["2015-01-08",4968.74,4968.74,4517.04,4517.04,1030],["2015-01-09",4765.48,4833.23,4765.48,4833.23,3250],["2015-01-12",4833.23,4833.23,4788.06,4788.06,10500],["2015-01-13",4788.06,4788.06,4788.06,4788.06,50000],["2015-01-14",4810.65,4810.65,4765.48,4765.48,8520],["2015-01-15",4765.48,4765.48,4765.48,4765.48,4000],["2015-01-16",4788.06,4968.74,4765.48,4765.48,7120],["2015-01-19",4697.72,4855.82,4697.72,4855.82,7520],["2015-01-20",4855.82,4855.82,4855.82,4855.82,0],["2015-01-21",4946.16,4946.16,4946.16,4946.16,10],["2015-01-22",4946.16,4946.16,4946.16,4946.16,0],["2015-01-23",4946.16,4946.16,4946.16,4946.16,0],["2015-01-26",4742.89,4742.89,4742.89,4742.89,1990],["2015-01-27",4742.89,4742.89,4742.89,4742.89,20],["2015-01-28",4810.65,4810.65,4697.72,4697.72,1120],["2015-01-29",4742.89,4742.89,4697.72,4697.72,5990],["2015-01-30",4697.72,4742.89,4697.72,4720.31,570],["2015-02-02",4720.31,4720.31,4720.31,4720.31,0],["2015-02-03",4720.31,4720.31,4426.7,4426.7,2900],["2015-02-04",4562.21,4584.79,4517.04,4584.79,3170],["2015-02-05",4742.89,4742.89,4742.89,4742.89,400],["2015-02-06",4742.89,4742.89,4742.89,4742.89,0],["2015-02-09",4517.04,4539.62,4517.04,4517.04,450],["2015-02-10",4517.04,4742.89,4517.04,4742.89,1370],["2015-02-11",4652.55,4652.55,4652.55,4652.55,40],["2015-02-12",4675.14,4742.89,4675.14,4742.89,4270],["2015-02-13",4742.89,4742.89,4742.89,4742.89,20],["2015-02-24",4833.23,4833.23,4742.89,4742.89,360],["2015-02-25",4742.89,4742.89,4742.89,4742.89,620],["2015-02-26",4742.89,4742.89,4742.89,4742.89,6410],["2015-02-27",4742.89,4742.89,4629.96,4629.96,6500],["2015-03-02",4742.89,4810.65,4720.31,4742.89,6390],["2015-03-03",4833.23,4833.23,4742.89,4833.23,4020],["2015-03-04",4742.89,4833.23,4742.89,4833.23,2540],["2015-03-05",4833.23,4833.23,4788.06,4833.23,1730],["2015-03-06",4968.74,4968.74,4810.65,4855.82,5680],["2015-03-09",4855.82,4855.82,4833.23,4855.82,500],["2015-03-10",4855.82,4855.82,4855.82,4855.82,590],["2015-03-11",4855.82,4878.4,4833.23,4878.4,2150],["2015-03-12",4900.99,4968.74,4900.99,4968.74,1210],["2015-03-13",4968.74,4968.74,4900.99,4900.99,1710],["2015-03-16",4855.82,4878.4,4833.23,4878.4,3140],["2015-03-17",4855.82,4946.16,4697.72,4855.82,12550],["2015-03-18",4765.48,4855.82,4742.89,4855.82,9800],["2015-03-19",4742.89,4833.23,4742.89,4833.23,3450],["2015-03-20",4833.23,4855.82,4833.23,4855.82,1500],["2015-03-23",4855.82,4878.4,4855.82,4855.82,4500],["2015-03-24",4855.82,4855.82,4833.23,4855.82,3390],["2015-03-25",4923.57,4923.57,4855.82,4923.57,2880],["2015-03-26",4878.4,5013.91,4855.82,5013.91,13220],["2015-03-27",4968.74,4968.74,4968.74,4968.74,2400],["2015-03-30",4968.74,4968.74,4923.57,4968.74,1870],["2015-03-31",4923.57,5036.5,4923.57,5013.91,2220],["2015-04-01",5013.91,5036.5,5013.91,5013.91,6000],["2015-04-02",5036.5,5104.25,5013.91,5081.67,7510],["2015-04-03",5126.84,5397.86,5126.84,5397.86,14650],["2015-04-06",5397.86,5397.86,5330.11,5397.86,1140],["2015-04-07",5397.86,5646.3,5397.86,5646.3,7960],["2015-04-08",5646.3,5759.22,5646.3,5759.22,1710],["2015-04-09",5872.15,6143.17,5872.15,6143.17,22470],["2015-04-10",6527.12,6527.12,5985.08,6459.37,16830],["2015-04-13",6459.37,6459.37,6210.93,6210.93,10420],["2015-04-14",6210.93,6210.93,5985.08,5985.08,5250],["2015-04-15",5759.22,5872.15,5759.22,5849.57,1140],["2015-04-16",5646.3,5872.15,5646.3,5691.47,120],["2015-04-17",5646.3,6075.42,5646.3,6075.42,14830],["2015-04-20",6098.0,6301.27,6075.42,6075.42,2470],["2015-04-21",6052.83,6075.42,6052.83,6052.83,2090],["2015-04-22",6165.76,6165.76,5985.08,5985.08,1100],["2015-04-23",5985.08,5985.08,5939.91,5962.49,1350],["2015-04-24",5962.49,6143.17,5962.49,6143.17,6660],["2015-04-27",6098.0,6143.17,6075.42,6098.0,470],["2015-05-04",6210.93,6210.93,5962.49,6007.66,11400],["2015-05-05",5894.74,6143.17,5894.74,6143.17,3500],["2015-05-06",6143.17,6188.34,6143.17,6188.34,1050],["2015-05-07",6098.0,6098.0,6098.0,6098.0,600],["2015-05-08",6098.0,6098.0,6075.42,6075.42,5740],["2015-05-11",6098.0,6098.0,6098.0,6098.0,1240],["2015-05-12",6052.83,6098.0,6052.83,6052.83,8980],["2015-05-13",6143.17,6459.37,6143.17,6323.85,5800],["2015-05-14",6369.02,6369.02,6210.93,6323.85,4010],["2015-05-15",6436.78,6436.78,6210.93,6210.93,3480],["2015-05-18",6210.93,6210.93,5849.57,5849.57,16520],["2015-05-19",5849.57,6052.83,5849.57,5872.15,5200],["2015-05-20",6030.25,6098.0,6030.25,6098.0,3850],["2015-05-21",6098.0,6098.0,6052.83,6098.0,4380],["2015-05-22",6098.0,6143.17,6098.0,6098.0,3250],["2015-05-25",6188.34,6504.54,6098.0,6504.54,5860],["2015-05-26",6850.82,6850.82,6513.9,6513.9,7420],["2015-05-27",6485.82,6485.82,6485.82,6485.82,600],["2015-05-28",6429.66,6429.66,6036.58,6036.58,5170],["2015-05-29",6176.97,6317.36,6176.97,6317.36,710],["2015-06-01",6317.36,6345.43,6317.36,6345.43,770],["2015-06-02",6317.36,6317.36,6317.36,6317.36,610],["2015-06-03",6317.36,6317.36,6261.2,6261.2,2250],["2015-06-04",6261.2,6289.28,6176.97,6205.05,2310],["2015-06-05",6205.05,6205.05,6176.97,6205.05,11200],["2015-06-08",6176.97,6626.2,6176.97,6626.2,21670],["2015-06-09",6233.12,6513.9,6205.05,6513.9,3010],["2015-06-10",6205.05,6317.36,6064.66,6317.36,10460],["2015-06-11",6317.36,6317.36,6036.58,6289.28,190],["2015-06-12",6148.89,6261.2,6120.82,6261.2,120],["2015-06-15",6176.97,6233.12,6064.66,6233.12,460],["2015-06-16",6233.12,6233.12,6233.12,6233.12,10],["2015-06-17",6205.05,6233.12,5952.35,5952.35,1710],["2015-06-18",6205.05,6233.12,6036.58,6233.12,2070],["2015-06-19",6008.51,6233.12,5868.12,6233.12,9360],["2015-06-22",6233.12,6233.12,6233.12,6233.12,500],["2015-06-23",5924.28,6317.36,5924.28,6233.12,1020],["2015-06-24",6233.12,6233.12,6233.12,6233.12,0],["2015-06-25",6064.66,6233.12,6064.66,6233.12,30],["2015-06-26",6233.12,6289.28,5896.2,6289.28,2150],["2015-06-29",6289.28,6289.28,5896.2,6233.12,3490],["2015-06-30",6233.12,6233.12,6233.12,6233.12,0],["2015-07-01",6233.12,6233.12,6233.12,6233.12,5000],["2015-07-02",6176.97,6233.12,6176.97,6233.12,2810],["2015-07-03",6064.66,6205.05,6064.66,6176.97,570],["2015-07-06",6176.97,6176.97,6176.97,6176.97,440],["2015-07-07",5896.2,6176.97,5896.2,6064.66,15070],["2015-07-08",6092.74,6120.82,6064.66,6120.82,900],["2015-07-09",5980.43,5980.43,5980.43,5980.43,5760],["2015-07-10",6176.97,6176.97,6064.66,6064.66,310],["2015-07-13",6064.66,6064.66,5980.43,5980.43,810],["2015-07-14",5980.43,6064.66,5980.43,6064.66,1110],["2015-07-15",6092.74,6092.74,5980.43,6092.74,1940],["2015-07-16",6092.74,6092.74,6092.74,6092.74,0],["2015-07-17",5980.43,6036.58,5896.2,6036.58,1910],["2015-07-20",5896.2,6036.58,5896.2,6036.58,1680],["2015-07-21",6036.58,6036.58,6036.58,6036.58,60],["2015-07-22",6036.58,6036.58,5980.43,6036.58,2650],["2015-07-23",5980.43,6036.58,5924.28,5924.28,3670],["2015-07-24",5952.35,5952.35,5952.35,5952.35,1510],["2015-07-27",5980.43,6036.58,5980.43,6036.58,1630],["2015-07-28",6036.58,6036.58,5896.2,5896.2,7240],["2015-07-29",5896.2,5924.28,5896.2,5896.2,5050],["2015-07-30",5924.28,5980.43,5896.2,5924.28,2120],["2015-07-31",5896.2,5952.35,5755.81,5868.12,5080],["2015-08-03",5952.35,5952.35,5699.66,5755.81,7210],["2015-08-04",5811.97,5896.2,5811.97,5811.97,710],["2015-08-05",5811.97,5811.97,5811.97,5811.97,1520],["2015-08-06",5811.97,5811.97,5755.81,5811.97,3250],["2015-08-07",5811.97,5811.97,5783.89,5783.89,300],["2015-08-10",5783.89,5896.2,5783.89,5783.89,2100],["2015-08-11",5755.81,5868.12,5755.81,5755.81,2010],["2015-08-12",5755.81,5868.12,5727.74,5727.74,710],["2015-08-13",5727.74,5868.12,5727.74,5783.89,4590],["2015-08-14",5868.12,5924.28,5868.12,5896.2,2260],["2015-08-17",5896.2,5896.2,5811.97,5896.2,10180],["2015-08-18",5896.2,5896.2,5868.12,5868.12,260],["2015-08-19",5868.12,5868.12,5811.97,5868.12,4340],["2015-08-20",5840.04,5868.12,5783.89,5868.12,2770],["2015-08-21",5811.97,5840.04,5811.97,5840.04,200],["2015-08-24",5811.97,5811.97,5615.43,5671.58,2980],["2015-08-25",5334.66,5671.58,5334.66,5671.58,1390],["2015-08-26",5671.58,5840.04,5671.58,5840.04,1620],["2015-08-27",5755.81,5840.04,5727.74,5727.74,3290],["2015-08-28",5755.81,5755.81,5727.74,5727.74,2860],["2015-08-31",5727.74,5840.04,5671.58,5840.04,410],["2015-09-01",5671.58,5811.97,5615.43,5811.97,1470],["2015-09-03",5699.66,5699.66,5615.43,5615.43,13330],["2015-09-04",5615.43,5755.81,5615.43,5615.43,17430],["2015-09-07",5615.43,5755.81,5615.43,5615.43,4410],["2015-09-08",5615.43,5615.43,5615.43,5615.43,610],["2015-09-09",5615.43,5699.66,5615.43,5615.43,14430],["2015-09-10",5615.43,5868.12,5615.43,5868.12,8220],["2015-09-11",5868.12,5868.12,5868.12,5868.12,100],["2015-09-14",5699.66,5783.89,5699.66,5783.89,460],["2015-09-15",5671.58,5671.58,5615.43,5671.58,5900],["2015-09-16",5727.74,5727.74,5475.04,5475.04,30],["2015-09-17",5699.66,5699.66,5503.12,5503.12,90],["2015-09-18",5671.58,5671.58,5615.43,5615.43,860],["2015-09-21",5643.5,5643.5,5587.35,5615.43,970],["2015-09-22",5615.43,5615.43,5531.2,5615.43,890],["2015-09-23",5615.43,5699.66,5615.43,5615.43,3920],["2015-09-24",5615.43,5699.66,5615.43,5699.66,2350],["2015-09-25",5699.66,5727.74,5699.66,5727.74,20],["2015-09-28",5643.5,5699.66,5615.43,5699.66,260],["2015-09-29",5615.43,5671.58,5615.43,5671.58,110],["2015-09-30",5699.66,5699.66,5671.58,5699.66,100],["2015-10-01",5615.43,5699.66,5615.43,5699.66,1010],["2015-10-02",5699.66,5699.66,5699.66,5699.66,0],["2015-10-05",5699.66,5699.66,5615.43,5671.58,390],["2015-10-06",5671.58,5783.89,5671.58,5755.81,3050],["2015-10-07",5755.81,5755.81,5699.66,5699.66,110],["2015-10-08",5783.89,5783.89,5783.89,5783.89,10],["2015-10-09",5783.89,5783.89,5699.66,5699.66,3580],["2015-10-12",5671.58,5783.89,5671.58,5783.89,320],["2015-10-13",5783.89,5783.89,5783.89,5783.89,0],["2015-10-14",5671.58,5783.89,5671.58,5783.89,16220],["2015-10-15",5671.58,5671.58,5615.43,5643.5,6310],["2015-10-16",5643.5,5727.74,5643.5,5699.66,130],["2015-10-19",5671.58,5699.66,5671.58,5699.66,2500],["2015-10-20",5671.58,5727.74,5671.58,5671.58,3940],["2015-10-21",5727.74,5952.35,5727.74,5952.35,12060],["2015-10-22",5980.43,6148.89,5980.43,6064.66,3480],["2015-10-23",6064.66,6233.12,6064.66,6233.12,6020],["2015-10-26",6429.66,6598.13,6429.66,6598.13,12390],["2015-10-27",6598.13,6598.13,6457.74,6457.74,7010],["2015-10-28",6570.05,6570.05,6457.74,6513.9,5960],["2015-10-29",6429.66,6570.05,6317.36,6570.05,11280],["2015-10-30",6878.9,6878.9,6429.66,6429.66,7630],["2015-11-02",6429.66,6457.74,6205.05,6205.05,1110],["2015-11-03",6176.97,6317.36,6036.58,6233.12,4590],["2015-11-04",6289.28,6289.28,5924.28,6261.2,2220],["2015-11-05",6176.97,6429.66,6176.97,6401.59,2380],["2015-11-06",6176.97,6176.97,6036.58,6064.66,1630],["2015-11-09",6064.66,6120.82,5783.89,5896.2,3330],["2015-11-10",6036.58,6064.66,5896.2,5896.2,1660],["2015-11-11",6036.58,6092.74,5924.28,6064.66,6660],["2015-11-12",6092.74,6176.97,6064.66,6176.97,1310],["2015-11-13",6064.66,6148.89,6064.66,6148.89,700],["2015-11-16",6036.58,6036.58,5980.43,6008.51,1530],["2015-11-17",6064.66,6120.82,5783.89,6036.58,69580],["2015-11-18",5840.04,6092.74,5643.5,6036.58,3970],["2015-11-19",6036.58,6036.58,6036.58,6036.58,0],["2015-11-20",5952.35,5952.35,5952.35,5952.35,90],["2015-11-23",5952.35,5952.35,5840.04,5896.2,5050],["2015-11-24",5755.81,5868.12,5727.74,5727.74,3500],["2015-11-25",5727.74,5952.35,5727.74,5952.35,3020],["2015-11-26",5755.81,5755.81,5755.81,5755.81,2000],["2015-11-27",5755.81,5755.81,5615.43,5755.81,5590],["2015-11-30",5727.74,5755.81,5615.43,5727.74,500],["2015-12-01",5755.81,5755.81,5727.74,5727.74,510],["2015-12-02",5727.74,5755.81,5727.74,5727.74,1860],["2015-12-03",5727.74,5811.97,5727.74,5811.97,1000],["2015-12-04",5896.2,5896.2,5896.2,5896.2,10],["2015-12-07",5587.35,5868.12,5587.35,5840.04,11970],["2015-12-08",5840.04,5840.04,5671.58,5783.89,840],["2015-12-09",5783.89,5783.89,5783.89,5783.89,10],["2015-12-10",5783.89,5783.89,5783.89,5783.89,0],["2015-12-11",5755.81,5783.89,5755.81,5783.89,1010],["2015-12-14",6148.89,6148.89,5755.81,5783.89,4610],["2015-12-15",5840.04,5840.04,5783.89,5811.97,1020],["2015-12-16",6036.58,6036.58,5755.81,5811.97,5410],["2015-12-17",5811.97,5811.97,5699.66,5699.66,4810],["2015-12-18",6036.58,6036.58,6036.58,6036.58,10],["2015-12-21",6036.58,6036.58,6036.58,6036.58,0],["2015-12-22",5783.89,5868.12,5755.81,5868.12,4660],["2015-12-23",5811.97,5868.12,5811.97,5868.12,300],["2015-12-24",5840.04,5840.04,5615.43,5615.43,8650],["2015-12-25",5868.12,5868.12,5643.5,5755.81,680],["2015-12-28",5755.81,5755.81,5615.43,5671.58,6470],["2015-12-29",5868.12,5868.12,5868.12,5868.12,30],["2015-12-30",5840.04,5840.04,5811.97,5811.97,540],["2015-12-31",5811.97,5868.12,5811.97,5811.97,2940],["2016-01-04",5811.97,5896.2,5727.74,5896.2,4290],["2016-01-05",5811.97,5896.2,5671.58,5840.04,5920],["2016-01-06",5840.04,5868.12,5811.97,5811.97,10870],["2016-01-07",5868.12,5868.12,5643.5,5840.04,8260],["2016-01-08",5840.04,5840.04,5840.04,5840.04,6830],["2016-01-11",5840.04,5868.12,5811.97,5840.04,4030],["2016-01-12",5868.12,5924.28,5811.97,5924.28,23420],["2016-01-13",5924.28,6120.82,5840.04,5924.28,13820],["2016-01-14",6130.59,6130.59,5894.8,5983.22,7950],["2016-01-15",5983.22,5983.22,5894.8,5894.8,7800],["2016-01-18",5894.8,5894.8,5747.43,5835.85,6550],["2016-01-19",5835.85,5924.28,5835.85,5894.8,7320],["2016-01-20",5894.8,5924.28,5865.33,5894.8,8980],["2016-01-21",5894.8,5924.28,5894.8,5894.8,9900],["2016-01-22",5894.8,5894.8,5806.38,5894.8,9090],["2016-01-25",5894.8,5894.8,5806.38,5806.38,9160],["2016-01-26",5806.38,5835.85,5776.91,5835.85,5420],["2016-01-27",5865.33,5894.8,5835.85,5894.8,2980],["2016-01-28",5894.8,5924.28,5894.8,5924.28,6940],["2016-01-29",5953.75,5983.22,5953.75,5983.22,4670],["2016-02-01",6336.91,6336.91,6336.91,6336.91,10],["2016-02-02",6336.91,6336.91,6336.91,6336.91,0],["2016-02-03",6042.17,6130.59,6042.17,6130.59,6320],["2016-02-04",6101.12,6160.07,6101.12,6130.59,13200],["2016-02-05",6189.54,6336.91,6130.59,6189.54,203560],["2016-02-15",6336.91,6395.86,6189.54,6395.86,560],["2016-02-16",6336.91,6336.91,6071.65,6277.96,30],["2016-02-17",6277.96,6277.96,5983.22,5983.22,580],["2016-02-18",6366.39,6366.39,6189.54,6248.49,4150],["2016-02-19",6248.49,6277.96,6189.54,6277.96,1690],["2016-02-22",6248.49,6336.91,6248.49,6336.91,220],["2016-02-23",6277.96,6277.96,6277.96,6277.96,1060],["2016-02-24",6277.96,6307.44,6189.54,6277.96,1340],["2016-02-25",6277.96,6277.96,6277.96,6277.96,10],["2016-02-26",6277.96,6277.96,6248.49,6277.96,1090],["2016-02-29",6277.96,6277.96,6277.96,6277.96,670],["2016-03-01",6189.54,6307.44,6189.54,6307.44,2720],["2016-03-02",6307.44,6307.44,6307.44,6307.44,0],["2016-03-03",6219.02,6307.44,6219.02,6307.44,3240],["2016-03-04",6307.44,6336.91,6130.59,6130.59,480],["2016-03-07",6189.54,6336.91,6130.59,6277.96,3020],["2016-03-08",6189.54,6277.96,6189.54,6248.49,14000],["2016-03-09",6248.49,6248.49,6248.49,6248.49,10],["2016-03-10",6248.49,6307.44,6248.49,6307.44,770],["2016-03-11",6277.96,6307.44,6277.96,6307.44,530],["2016-03-14",6307.44,6336.91,6307.44,6336.91,1010],["2016-03-15",6248.49,6277.96,6189.54,6277.96,1490],["2016-03-16",6336.91,6336.91,6336.91,6336.91,55500],["2016-03-17",6366.39,6425.33,6336.91,6425.33,3020],["2016-03-18",6336.91,6454.81,6336.91,6454.81,920],["2016-03-21",6454.81,6484.28,6425.33,6454.81,4240],["2016-03-22",6484.28,6602.18,6454.81,6602.18,8530],["2016-03-23",6602.18,6631.65,6602.18,6602.18,7930],["2016-03-24",6602.18,6661.13,6336.91,6425.33,204960],["2016-03-25",6425.33,6484.28,6425.33,6484.28,6550],["2016-03-28",6484.28,6720.07,6454.81,6720.07,4780],["2016-03-29",6484.28,6543.23,6484.28,6543.23,3980],["2016-03-30",6543.23,6572.7,6543.23,6543.23,4870],["2016-03-31",6543.23,6543.23,6543.23,6543.23,1020],["2016-04-01",6513.76,6602.18,6513.76,6602.18,5710],["2016-04-04",6631.65,6631.65,6454.81,6454.81,4870],["2016-04-05",6661.13,6661.13,6661.13,6661.13,10],["2016-04-06",6661.13,6661.13,6661.13,6661.13,0],["2016-04-07",6631.65,6631.65,6631.65,6631.65,3000],["2016-04-08",6484.28,6631.65,6484.28,6602.18,11240],["2016-04-11",6602.18,6602.18,6602.18,6602.18,2930],["2016-04-12",6720.07,6720.07,6720.07,6720.07,10],["2016-04-13",6543.23,6543.23,6543.23,6543.23,100],["2016-04-14",6631.65,6720.07,6602.18,6720.07,980],["2016-04-15",6749.55,7073.76,6720.07,6720.07,6230],["2016-04-19",6808.5,6896.92,6749.55,6896.92,1550],["2016-04-20",6926.39,6955.87,6926.39,6955.87,1900],["2016-04-21",6955.87,6955.87,6896.92,6926.39,12330],["2016-04-22",6926.39,7044.29,6926.39,7044.29,910],["2016-04-25",6926.39,7073.76,6926.39,7073.76,4150],["2016-04-26",7073.76,7073.76,7014.81,7044.29,3640],["2016-04-27",7073.76,7191.66,7044.29,7191.66,8000],["2016-04-28",7368.5,7368.5,7191.66,7250.61,180],["2016-04-29",7368.5,7456.92,7339.03,7456.92,3110],["2016-05-04",7810.61,7810.61,7456.92,7692.72,3500],["2016-05-05",7869.56,7869.56,7692.72,7840.09,3550],["2016-05-06",7810.61,7810.61,7663.24,7722.19,3590],["2016-05-09",7957.98,7957.98,7663.24,7663.24,8650],["2016-05-10",7810.61,7810.61,7633.77,7663.24,11750],["2016-05-11",7751.66,7751.66,7663.24,7663.24,11200],["2016-05-12",7663.24,7663.24,7574.82,7663.24,3450],["2016-05-13",7663.24,7663.24,7663.24,7663.24,9260],["2016-05-16",7692.72,7692.72,7692.72,7692.72,5000],["2016-05-17",7663.24,7751.66,7663.24,7751.66,4560],["2016-05-18",7692.72,7722.19,7663.24,7722.19,15020],["2016-05-19",7692.72,7692.72,7663.24,7663.24,12540],["2016-05-20",8075.88,8105.35,7663.24,8075.88,10310],["2016-05-23",8075.88,8075.88,7692.72,7692.72,4010],["2016-05-24",7928.51,7957.98,7692.72,7692.72,2000],["2016-05-25",7957.98,7957.98,7692.72,7869.56,3510],["2016-05-26",7957.98,7957.98,7692.72,7692.72,2200],["2016-05-27",7722.19,7899.03,7722.19,7899.03,2480],["2016-05-30",7840.09,7840.09,7751.66,7751.66,7560],["2016-05-31",7928.51,7928.51,7928.51,7928.51,50],["2016-06-01",7928.51,7957.98,7722.19,7810.61,1400],["2016-06-02",7751.66,7781.14,7722.19,7781.14,3280],["2016-06-03",7869.56,7957.98,7692.72,7692.72,5100],["2016-06-06",7840.09,7899.03,7692.72,7692.72,3020],["2016-06-07",8139.28,8139.28,7662.65,7662.65,5660],["2016-06-08",8175.94,8175.94,7699.32,7809.31,4440],["2016-06-09",8065.95,8065.95,7772.65,7772.65,7490],["2016-06-10",7772.65,7772.65,7735.98,7772.65,2480],["2016-06-13",7772.65,7772.65,7772.65,7772.65,3540],["2016-06-14",7772.65,7772.65,7772.65,7772.65,1000],["2016-06-15",7882.64,7882.64,7772.65,7772.65,1120],["2016-06-16",7735.98,7772.65,7735.98,7735.98,3300],["2016-06-17",7699.32,7735.98,7699.32,7735.98,3120],["2016-06-20",7735.98,7735.98,7662.65,7662.65,4730],["2016-06-21",7662.65,7662.65,7662.65,7662.65,11080],["2016-06-22",7662.65,7662.65,7662.65,7662.65,1000],["2016-06-23",7662.65,7662.65,7662.65,7662.65,0],["2016-06-24",7662.65,7662.65,7589.33,7589.33,7910],["2016-06-27",7552.66,7589.33,7552.66,7589.33,6300],["2016-06-28",7589.33,7699.32,7589.33,7662.65,9690],["2016-06-29",7699.32,7772.65,7699.32,7772.65,4390],["2016-06-30",7882.64,7882.64,7882.64,7882.64,3970],["2016-07-01",7772.65,7772.65,7735.98,7735.98,970],["2016-07-04",7699.32,7845.97,7699.32,7845.97,10540],["2016-07-05",7845.97,8359.26,7845.97,8359.26,3200],["2016-07-06",7845.97,7919.3,7809.31,7809.31,10430],["2016-07-07",8065.95,8065.95,8065.95,8065.95,10],["2016-07-08",7772.65,8029.29,7735.98,8029.29,2690],["2016-07-11",8579.24,8579.24,7809.31,7809.31,240],["2016-07-12",7992.63,7992.63,7809.31,7809.31,1120],["2016-07-13",7992.63,8212.61,7955.96,8212.61,7520],["2016-07-14",7992.63,8102.62,7992.63,7992.63,6060],["2016-07-15",7992.63,7992.63,7919.3,7919.3,6110],["2016-07-18",7919.3,7919.3,7882.64,7882.64,2300],["2016-07-19",7919.3,8065.95,7919.3,7919.3,6400],["2016-07-20",8249.27,8249.27,7919.3,7992.63,9230],["2016-07-21",8029.29,8029.29,8029.29,8029.29,1330],["2016-07-22",8065.95,8065.95,7919.3,8065.95,5350],["2016-07-25",8212.61,8249.27,8029.29,8139.28,10360],["2016-07-26",8139.28,8139.28,8065.95,8065.95,820],["2016-07-27",7919.3,8432.59,7919.3,8065.95,5790],["2016-07-28",8065.95,8065.95,8065.95,8065.95,10290],["2016-07-29",8065.95,8139.28,7992.63,8139.28,7700],["2016-08-01",8139.28,8139.28,8102.62,8102.62,8190],["2016-08-02",7992.63,8065.95,7992.63,8065.95,1020],["2016-08-03",8065.95,8139.28,8029.29,8029.29,3660],["2016-08-04",8065.95,8139.28,8029.29,8065.95,3740],["2016-08-05",8065.95,8065.95,8029.29,8065.95,3940],["2016-08-08",8065.95,8065.95,8065.95,8065.95,2200],["2016-08-09",8102.62,8102.62,8102.62,8102.62,700],["2016-08-10",8102.62,8102.62,8029.29,8065.95,6600],["2016-08-11",8065.95,8579.24,8065.95,8175.94,11010],["2016-08-12",8175.94,8542.58,8175.94,8505.91,8730],["2016-08-15",8432.59,8762.56,8322.6,8762.56,23530],["2016-08-16",8469.25,8872.55,8469.25,8872.55,54570],["2016-08-17",8909.21,9349.17,8909.21,9349.17,12740],["2016-08-18",9349.17,9605.82,9202.52,9202.52,940],["2016-08-19",9459.16,9825.8,9165.86,9459.16,10920],["2016-08-22",9532.49,9569.15,9495.83,9495.83,9260],["2016-08-23",9495.83,9862.46,9495.83,9715.81,11530],["2016-08-24",9752.47,9752.47,9715.81,9715.81,8070],["2016-08-25",9752.47,9752.47,9715.81,9715.81,14530],["2016-08-26",9532.49,9862.46,9532.49,9752.47,7790],["2016-08-29",9605.82,9899.12,9605.82,9899.12,8930],["2016-08-30",9899.12,10559.06,9899.12,10485.74,40140],["2016-08-31",10485.74,11219.01,10449.07,11219.01,62390],["2016-09-01",11219.01,11952.27,11182.34,11219.01,17060],["2016-09-05",11219.01,11219.01,10669.06,11035.69,12360],["2016-09-06",10962.36,11145.68,10962.36,10999.03,34850],["2016-09-07",10632.39,11035.69,10632.39,10962.36,16030],["2016-09-08",10962.36,11512.31,10962.36,11512.31,11000],["2016-09-09",12062.27,12098.93,11548.98,11548.98,25260],["2016-09-12",11585.64,11585.64,11548.98,11548.98,7650],["2016-09-13",11585.64,11585.64,11219.01,11219.01,4830],["2016-09-14",11219.01,11329.0,10962.36,10962.36,10400],["2016-09-15",10923.07,10942.72,10333.7,10923.07,19840],["2016-09-16",10608.74,10608.74,10215.82,10215.82,4860],["2016-09-19",10923.07,10923.07,9547.86,10844.49,16290],["2016-09-20",10215.82,10215.82,10097.95,10097.95,1830],["2016-09-21",10097.95,10215.82,9626.45,10196.18,4720],["2016-09-22",9862.2,9862.2,9822.91,9862.2,530],["2016-09-23",9862.2,9862.2,9665.74,9665.74,4280],["2016-09-26",9665.74,10215.82,9665.74,9744.32,18670],["2016-09-27",9744.32,9901.49,9744.32,9822.91,23600],["2016-09-28",10215.82,10215.82,10019.36,10215.82,1680],["2016-09-29",10255.11,10412.28,10255.11,10372.99,7650],["2016-09-30",10412.28,10608.74,10372.99,10530.15,7630],["2016-10-03",10530.15,10726.61,10530.15,10726.61,9610],["2016-10-04",10765.9,11001.65,10765.9,10942.72,23130],["2016-10-05",10805.2,11001.65,10765.9,11001.65,3320],["2016-10-06",11001.65,11080.24,11001.65,11080.24,14660],["2016-10-07",10805.2,11060.59,10805.2,11060.59,1400],["2016-10-10",10333.7,10962.36,10333.7,10608.74,3540],["2016-10-11",10765.9,10765.9,10608.74,10608.74,5020],["2016-10-12",10687.32,10687.32,10392.63,10471.22,4930],["2016-10-13",10530.15,10746.26,10451.57,10746.26,10310],["2016-10-14",10962.36,10962.36,10608.74,10962.36,1040],["2016-10-17",10844.49,10844.49,10215.82,10569.45,9430],["2016-10-18",10255.11,10530.15,10235.47,10294.41,10300],["2016-10-19",10490.86,10530.15,10412.28,10412.28,970],["2016-10-20",9822.91,10255.11,9822.91,10215.82,33100],["2016-10-21",10215.82,10215.82,10215.82,10215.82,37100],["2016-10-24",10294.41,10294.41,10215.82,10215.82,2870],["2016-10-25",10215.82,10215.82,10058.66,10196.18,3620],["2016-10-26",10844.49,10844.49,10215.82,10215.82,840],["2016-10-27",10844.49,10844.49,10608.74,10608.74,50],["2016-10-28",10215.82,10215.82,10078.3,10078.3,3010],["2016-10-31",10058.66,10058.66,9822.91,9822.91,4920],["2016-11-01",10058.66,10510.51,10019.36,10019.36,5810],["2016-11-02",9901.49,10412.28,9901.49,10412.28,2100],["2016-11-03",10608.74,10608.74,9862.2,9862.2,2970],["2016-11-04",9940.78,9940.78,9862.2,9862.2,3150],["2016-11-07",9862.2,10019.36,9862.2,9980.07,3430],["2016-11-08",9822.91,10412.28,9822.91,10412.28,230],["2016-11-09",10412.28,10412.28,9862.2,9901.49,7910],["2016-11-10",9980.07,10412.28,9980.07,10412.28,3360],["2016-11-11",10215.82,10215.82,10137.24,10137.24,3850],["2016-11-14",10137.24,10137.24,10137.24,10137.24,1200],["2016-11-15",10137.24,10215.82,10137.24,10215.82,3120],["2016-11-16",10215.82,10372.99,10215.82,10333.7,4930],["2016-11-17",10412.28,10412.28,10215.82,10215.82,4690],["2016-11-18",10412.28,10412.28,10294.41,10294.41,3740],["2016-11-21",10589.09,10608.74,10294.41,10294.41,1250],["2016-11-22",10333.7,10412.28,10294.41,10412.28,4810],["2016-11-23",10608.74,10608.74,10412.28,10490.86,3820],["2016-11-24",11119.53,11119.53,10490.86,10608.74,4020],["2016-11-25",10608.74,10608.74,10137.24,10569.45,3610],["2016-11-28",10608.74,10608.74,10294.41,10589.09,9960],["2016-11-29",10294.41,10549.8,10215.82,10549.8,2060],["2016-11-30",10569.45,10569.45,10530.15,10569.45,3130],["2016-12-01",10530.15,10785.55,10412.28,10785.55,10140],["2016-12-02",10726.61,11532.09,10726.61,11532.09,21730],["2016-12-05",10805.2,10824.84,10765.9,10765.9,7790],["2016-12-06",10805.2,10923.07,10805.2,10805.2,27050],["2016-12-07",10845.97,10845.97,10845.97,10845.97,830],["2016-12-08",10845.97,10927.52,10845.97,10927.52,4060],["2016-12-09",10886.74,10886.74,10458.61,10458.61,30],["2016-12-12",10601.32,10621.71,10519.78,10621.71,8910],["2016-12-13",10519.78,11355.65,10519.78,11355.65,2670],["2016-12-14",10744.03,10825.58,10744.03,10825.58,4710],["2016-12-15",10825.58,10825.58,10825.58,10825.58,6950],["2016-12-16",10947.91,11009.07,10947.91,11009.07,1500],["2016-12-19",11009.07,11335.26,11009.07,11151.78,4020],["2016-12-20",11090.62,11111.0,11090.62,11111.0,520],["2016-12-21",11151.78,11416.81,11151.78,11416.81,7000],["2016-12-22",11416.81,11416.81,11212.94,11212.94,18060],["2016-12-23",11416.81,11416.81,11212.94,11376.04,6070],["2016-12-26",12150.75,12150.75,11233.33,11233.33,5700],["2016-12-27",11416.81,11416.81,11233.33,11253.71,12890],["2016-12-28",11253.71,11376.04,11253.71,11376.04,2780],["2016-12-29",11416.81,11416.81,11294.49,11294.49,22870],["2016-12-30",11314.88,11416.81,11314.88,11416.81,5500],["2017-01-03",11416.81,11416.81,11376.04,11376.04,2110],["2017-01-04",11498.36,11498.36,11416.81,11416.81,1760],["2017-01-05",11498.36,11498.36,11416.81,11416.81,770],["2017-01-06",11416.81,11620.68,11111.0,11620.68,10030],["2017-01-09",11498.36,11498.36,11416.81,11416.81,5350],["2017-01-10",11437.2,11437.2,11274.1,11274.1,2510],["2017-01-11",11274.1,11274.1,11274.1,11274.1,0],["2017-01-12",11498.36,11498.36,11294.49,11498.36,12090],["2017-01-13",10703.26,11416.81,10703.26,11314.88,5010],["2017-01-16",11457.59,11946.88,11049.84,11457.59,14370],["2017-01-17",11824.55,11824.55,11620.68,11620.68,7070],["2017-01-18",11824.55,11824.55,10886.74,11620.68,3110],["2017-01-19",11620.68,11620.68,11620.68,11620.68,1050],["2017-01-20",12150.75,12150.75,11702.23,11702.23,1780],["2017-01-23",11824.55,11824.55,11824.55,11824.55,60],["2017-01-24",11865.33,11865.33,11865.33,11865.33,1640],["2017-01-25",12109.97,12109.97,12109.97,12109.97,2000],["2017-02-02",12640.04,12640.04,12150.75,12232.3,2400],["2017-02-03",12558.49,12843.91,12476.94,12762.36,6050],["2017-02-06",12721.59,12762.36,12721.59,12762.36,270],["2017-02-07",12640.04,12680.82,12640.04,12640.04,2200],["2017-02-08",12640.04,12721.59,12640.04,12721.59,2760],["2017-02-09",12721.59,12721.59,12721.59,12721.59,0],["2017-02-10",12680.82,13210.88,12680.82,13210.88,490],["2017-02-13",13210.88,13210.88,13210.88,13210.88,0],["2017-02-14",12884.69,12884.69,12640.04,12640.04,310],["2017-02-15",12640.04,12640.04,12640.04,12640.04,0],["2017-02-16",12843.91,12843.91,12680.82,12843.91,1730],["2017-02-17",13414.75,13414.75,12680.82,12680.82,20],["2017-02-20",12680.82,12680.82,12680.82,12680.82,800],["2017-02-21",12680.82,12680.82,12680.82,12680.82,0],["2017-02-22",13047.78,13210.88,12680.82,12680.82,11270],["2017-02-23",13047.78,13047.78,13047.78,13047.78,6170],["2017-02-24",13047.78,13047.78,13047.78,13047.78,6840],["2017-02-27",13047.78,13170.11,12721.59,12721.59,2130],["2017-02-28",13047.78,13047.78,12721.59,13047.78,1860],["2017-03-01",13047.78,13047.78,13047.78,13047.78,3700],["2017-03-02",13047.78,13047.78,12640.04,12640.04,8700],["2017-03-03",12640.04,12640.04,12640.04,12640.04,0],["2017-03-06",13047.78,13047.78,13047.78,13047.78,20],["2017-03-07",13047.78,13047.78,13047.78,13047.78,4400],["2017-03-08",13047.78,13047.78,13047.78,13047.78,450],["2017-03-09",13842.88,13863.27,13047.78,13047.78,4480],["2017-03-10",13047.78,13047.78,13047.78,13047.78,3400],["2017-03-13",13842.88,13842.88,13455.53,13496.3,970],["2017-03-14",13129.33,13129.33,13129.33,13129.33,10],["2017-03-15",13210.88,13802.11,13210.88,13251.66,1030],["2017-03-16",13251.66,13251.66,13251.66,13251.66,0],["2017-03-17",13251.66,13251.66,13251.66,13251.66,0],["2017-03-20",13068.17,13761.33,13068.17,13251.66,60],["2017-03-21",13251.66,13455.53,13251.66,13455.53,6520],["2017-03-22",13537.08,13659.4,13455.53,13455.53,1610],["2017-03-23",13537.08,13537.08,13455.53,13455.53,1500],["2017-03-24",13455.53,13537.08,13455.53,13537.08,1220],["2017-03-27",13659.4,13740.95,13659.4,13659.4,3760],["2017-03-28",13659.4,13863.27,13659.4,13863.27,3700],["2017-03-29",13047.78,13863.27,13047.78,13047.78,8210],["2017-03-30",13047.78,13047.78,12640.04,12843.91,3830],["2017-03-31",13047.78,13455.53,13047.78,13455.53,10960],["2017-04-03",13455.53,13659.4,13455.53,13659.4,5140],["2017-04-04",13292.43,13292.43,13292.43,13292.43,510],["2017-04-05",13292.43,13292.43,13292.43,13292.43,0],["2017-04-07",13455.53,13781.72,13333.2,13781.72,1040],["2017-04-10",13842.88,13842.88,13842.88,13842.88,4950],["2017-04-11",13863.27,13944.82,13842.88,13863.27,6100],["2017-04-12",13863.27,13944.82,13863.27,13863.27,8310],["2017-04-13",13863.27,14434.11,13863.27,14271.01,11680],["2017-04-14",14332.18,14332.18,14291.4,14291.4,6000],["2017-04-17",14474.89,14515.66,14474.89,14515.66,2500],["2017-04-18",14556.43,14882.63,14556.43,14882.63,2240],["2017-04-19",15086.5,15290.37,14067.14,14067.14,22270],["2017-04-20",14067.14,14067.14,13251.66,13455.53,6100],["2017-04-21",13455.53,13455.53,13455.53,13455.53,1640],["2017-04-24",13455.53,14271.01,13455.53,14271.01,250],["2017-04-25",14271.01,14271.01,14271.01,14271.01,30],["2017-04-26",14271.01,14271.01,14271.01,14271.01,2710],["2017-04-27",14271.01,14271.01,13985.59,13985.59,1050],["2017-04-28",13944.82,13944.82,13455.53,13455.53,6290],["2017-05-03",13047.78,13537.08,13047.78,13537.08,390],["2017-05-04",13537.08,13537.08,13455.53,13537.08,2080],["2017-05-05",13475.91,13659.4,13455.53,13537.08,3240],["2017-05-08",13659.4,13659.4,13455.53,13455.53,2250],["2017-05-09",13455.53,14271.01,13455.53,14271.01,2810],["2017-05-10",13496.3,14189.47,13496.3,13577.85,440],["2017-05-11",14107.92,14189.47,14107.92,14107.92,1960],["2017-05-12",14474.89,15086.5,14454.5,15004.95,2540],["2017-05-15",15004.95,15004.95,14882.63,14964.18,3210],["2017-05-16",15086.5,15086.5,14271.01,15004.95,4260],["2017-05-17",15801.3,16019.25,15310.92,15746.82,4620],["2017-05-18",15692.33,15692.33,15365.41,15365.41,750],["2017-05-19",14983.99,15256.43,14983.99,14983.99,560],["2017-05-22",15910.28,15910.28,14983.99,15201.94,4130],["2017-05-23",15092.97,15256.43,15092.97,15256.43,370],["2017-05-24",14766.05,14820.53,14766.05,14766.05,750],["2017-05-25",14929.51,14929.51,14384.64,14384.64,610],["2017-05-26",14711.56,14711.56,14384.64,14602.58,1630],["2017-05-29",14602.58,14711.56,14602.58,14657.07,1120],["2017-05-30",14602.58,14657.07,14439.12,14657.07,1860],["2017-05-31",14711.56,14711.56,14439.12,14711.56,1710],["2017-06-01",14657.07,14983.99,14657.07,14983.99,350],["2017-06-02",15256.43,15256.43,14548.1,14548.1,20],["2017-06-05",14439.12,14493.61,14439.12,14439.12,920],["2017-06-06",14548.1,14711.56,14548.1,14711.56,110],["2017-06-07",14983.99,14983.99,14983.99,14983.99,20],["2017-06-08",14983.99,14983.99,14929.51,14929.51,70],["2017-06-09",14166.69,14929.51,14166.69,14929.51,4550],["2017-06-12",14875.02,14875.02,14166.69,14221.17,4570],["2017-06-13",14330.15,14439.12,13621.81,14439.12,253870],["2017-06-14",14439.12,14983.99,14439.12,14983.99,2270],["2017-06-15",14983.99,14983.99,14983.99,14983.99,250000],["2017-06-16",14711.56,14738.8,14711.56,14738.8,70],["2017-06-19",14983.99,14983.99,14711.56,14711.56,2070],["2017-06-20",14711.56,14711.56,14711.56,14711.56,250000],["2017-06-21",14711.56,14711.56,14330.15,14330.15,2240],["2017-06-22",14330.15,14330.15,14330.15,14330.15,2010],["2017-06-23",14602.58,14711.56,14602.58,14711.56,10330],["2017-06-26",14766.05,14766.05,14657.07,14657.07,1090],["2017-06-27",14983.99,15038.48,14929.51,15038.48,14570],["2017-06-28",14166.69,15147.46,14166.69,15038.48,205113],["2017-06-29",14711.56,14875.02,14711.56,14820.53,3380],["2017-06-30",14983.99,14983.99,14820.53,14820.53,2500],["2017-07-03",14820.53,14929.51,14820.53,14820.53,5720],["2017-07-04",14820.53,14820.53,14820.53,14820.53,6500],["2017-07-05",14711.56,14820.53,14711.56,14820.53,610],["2017-07-06",14711.56,14820.53,14711.56,14711.56,10220],["2017-07-07",14711.56,14929.51,14711.56,14875.02,7330],["2017-07-10",14875.02,14875.02,14602.58,14602.58,6010],["2017-07-11",14629.83,14629.83,14629.83,14629.83,40],["2017-07-12",14711.56,14711.56,14711.56,14711.56,550],["2017-07-13",14820.53,14820.53,14738.8,14738.8,890],["2017-07-14",14711.56,14820.53,14711.56,14766.05,910],["2017-07-17",14711.56,14766.05,14439.12,14711.56,3090],["2017-07-18",14766.05,14766.05,14684.32,14684.32,8240],["2017-07-19",14711.56,14711.56,14602.58,14629.83,1050],["2017-07-20",14766.05,14820.53,13894.25,14820.53,12660],["2017-07-21",14166.69,14166.69,14166.69,14166.69,30],["2017-07-24",14711.56,14711.56,14166.69,14711.56,30],["2017-07-25",14166.69,14166.69,13948.74,13948.74,20],["2017-07-26",13948.74,13948.74,13948.74,13948.74,0],["2017-07-27",14439.12,14711.56,14439.12,14711.56,9530],["2017-07-28",14711.56,14711.56,14711.56,14711.56,0],["2017-07-31",14711.56,14711.56,14711.56,14711.56,3300],["2017-08-01",14766.05,14766.05,14711.56,14711.56,2170],["2017-08-02",14657.07,14711.56,14602.58,14602.58,7580],["2017-08-03",14602.58,14602.58,14602.58,14602.58,0],["2017-08-04",14711.56,14711.56,14602.58,14711.56,1420],["2017-08-07",14711.56,14711.56,14548.1,14602.58,12990],["2017-08-08",14602.58,14657.07,14493.61,14657.07,5630],["2017-08-09",14602.58,14657.07,14602.58,14657.07,5600],["2017-08-10",14221.17,14657.07,14166.69,14657.07,2570],["2017-08-11",13948.74,14602.58,13948.74,14602.58,20],["2017-08-14",14003.22,14166.69,14003.22,14030.47,920],["2017-08-15",14057.71,14084.96,14057.71,14057.71,6610],["2017-08-16",13894.25,14439.12,13894.25,14439.12,3010],["2017-08-17",14657.07,14657.07,14657.07,14657.07,50],["2017-08-18",14602.58,14602.58,14602.58,14602.58,390],["2017-08-21",13894.25,14057.71,13621.81,13948.74,3420],["2017-08-22",13676.3,13975.98,13621.81,13975.98,18010],["2017-08-23",14548.1,14548.1,13621.81,14112.2,2720],["2017-08-24",13621.81,13621.81,13621.81,13621.81,570],["2017-08-25",13621.81,13621.81,13621.81,13621.81,11260],["2017-08-28",13839.76,13839.76,13839.76,13839.76,550],["2017-08-29",13185.92,13185.92,13185.92,13185.92,2000],["2017-08-30",13076.94,13185.92,12804.5,13076.94,25970],["2017-08-31",13076.94,13621.81,12858.99,13621.81,2420],["2017-09-01",12858.99,13894.25,12858.99,13894.25,4470],["2017-09-05",13894.25,13894.25,12967.97,13567.33,5200],["2017-09-06",12641.04,13649.06,12641.04,13649.06,7120],["2017-09-07",12804.5,13540.08,12695.53,13540.08,10710],["2017-09-08",12804.5,13376.62,12750.02,13240.4,3050],["2017-09-11",13431.11,13431.11,12532.07,12532.07,610],["2017-09-12",13076.94,13076.94,11987.2,11987.2,4440],["2017-09-13",11905.47,11905.47,11496.81,11714.76,1660],["2017-09-14",11442.32,12205.14,11442.32,11714.76,9660],["2017-09-15",11714.76,12177.9,11714.76,12177.9,5010],["2017-09-18",11987.2,11987.2,11878.22,11878.22,3350],["2017-09-19",11660.27,12641.04,11660.27,11714.76,7440],["2017-09-20",11714.76,11714.76,11714.76,11714.76,6300],["2017-09-21",11823.73,11987.2,11823.73,11987.2,3980],["2017-09-22",11169.89,11987.2,11169.89,11714.76,120],["2017-09-25",11442.32,11714.76,11442.32,11714.76,280],["2017-09-26",11769.25,11987.2,11769.25,11987.2,11030],["2017-09-27",11987.2,11987.2,11823.73,11823.73,6510],["2017-09-28",11823.73,11823.73,11823.73,11823.73,200],["2017-09-29",11823.73,11823.73,11823.73,11823.73,0],["2017-10-02",11714.76,11714.76,11714.76,11714.76,400],["2017-10-03",11987.2,11987.2,11714.76,11714.76,160],["2017-10-04",11823.73,11987.2,11823.73,11932.71,6250],["2017-10-05",11932.71,11932.71,11932.71,11932.71,0],["2017-10-06",11878.22,11878.22,11878.22,11878.22,60],["2017-10-09",11878.22,11878.22,11878.22,11878.22,0],["2017-10-10",11605.79,11714.76,11605.79,11660.27,11800],["2017-10-11",11714.76,11714.76,11714.76,11714.76,2570],["2017-10-12",11714.76,11714.76,11714.76,11714.76,30],["2017-10-13",11714.76,11714.76,11714.76,11714.76,0],["2017-10-16",10951.94,11551.3,10951.94,11442.32,1370],["2017-10-17",11442.32,11442.32,11415.08,11415.08,590],["2017-10-18",12041.68,12041.68,12041.68,12041.68,10],["2017-10-19",11442.32,11605.79,11442.32,11551.3,4010],["2017-10-20",12205.14,12205.14,11578.54,11714.76,5020],["2017-10-23",11442.32,11551.3,11442.32,11551.3,550],["2017-10-24",11496.81,11878.22,11496.81,11878.22,1510],["2017-10-25",11551.3,11714.76,11551.3,11714.76,230],["2017-10-26",11442.32,11442.32,11442.32,11442.32,2020],["2017-10-27",11442.32,11442.32,11278.86,11442.32,1860],["2017-10-30",11224.37,11224.37,10679.5,10679.5,7330],["2017-10-31",10897.45,10897.45,10897.45,10897.45,10],["2017-11-01",10352.58,10352.58,10134.63,10243.6,14880],["2017-11-02",9807.71,9807.71,9535.27,9698.73,2810],["2017-11-03",10298.09,10298.09,9807.71,10134.63,2070],["2017-11-06",10080.14,10842.96,10025.65,10025.65,5910],["2017-11-07",9589.76,10352.58,9589.76,10080.14,2250],["2017-11-08",10080.14,10080.14,10080.14,10080.14,0],["2017-11-09",10080.14,10352.58,10080.14,10352.58,2900],["2017-11-10",10570.53,10897.45,10379.82,10897.45,81883],["2017-11-13",11387.84,11605.79,10924.69,11605.79,4380],["2017-11-14",11605.79,11878.22,11605.79,11714.76,7090],["2017-11-15",11714.76,11932.71,11714.76,11878.22,8420],["2017-11-16",11987.2,11987.2,11987.2,11987.2,2910],["2017-11-17",11333.35,11850.98,11333.35,11850.98,1520],["2017-11-20",11850.98,11850.98,11850.98,11850.98,0],["2017-11-21",11033.67,12532.07,11033.67,11714.76,1130],["2017-11-22",11169.89,11714.76,10897.45,11714.76,3250],["2017-11-23",11714.76,11714.76,11442.32,11714.76,2210],["2017-11-24",11442.32,11714.76,11442.32,11714.76,270],["2017-11-27",10897.45,11169.89,10897.45,10897.45,5990],["2017-11-28",10134.63,10897.45,10134.63,10897.45,530],["2017-11-29",10679.5,10897.45,10679.5,10897.45,270],["2017-11-30",10352.58,11660.27,10352.58,11169.89,5120],["2017-12-01",11169.89,11224.37,11169.89,11224.37,820],["2017-12-04",10897.45,11333.35,10897.45,11224.37,101020],["2017-12-05",11551.3,11551.3,11115.4,11115.4,640],["2017-12-06",11115.4,11169.89,11115.4,11115.4,2010],["2017-12-07",11060.91,11169.89,10951.94,11006.43,1280],["2017-12-08",11224.37,11224.37,10897.45,10897.45,570],["2017-12-11",10216.36,10216.36,10216.36,10216.36,630],["2017-12-12",10924.69,10924.69,10352.58,10352.58,380],["2017-12-13",10979.18,10979.18,10951.94,10951.94,60],["2017-12-14",10979.18,10979.18,10979.18,10979.18,110],["2017-12-15",10951.94,11169.89,10870.21,11169.89,230],["2017-12-18",11169.89,11169.89,11169.89,11169.89,250],["2017-12-19",11605.79,11605.79,11169.89,11169.89,4540],["2017-12-20",11169.89,11169.89,11169.89,11169.89,100],["2017-12-21",11169.89,11169.89,11169.89,11169.89,20],["2017-12-22",10434.31,11387.84,10434.31,11115.4,1420],["2017-12-25",10897.45,11605.79,10897.45,11605.79,110],["2017-12-26",11987.2,11987.2,11442.32,11605.79,220],["2017-12-27",11169.89,11224.37,11169.89,11169.89,2210],["2017-12-28",10924.69,10924.69,10897.45,10897.45,90],["2017-12-29",10625.01,10897.45,10625.01,10897.45,2630],["2018-01-02",10897.45,10897.45,10897.45,10897.45,4050],["2018-01-03",10243.6,11115.4,10243.6,10516.04,6080],["2018-01-04",10625.01,10897.45,10625.01,10897.45,1510],["2018-01-05",10897.45,10897.45,10842.96,10842.96,360],["2018-01-08",10761.23,10788.48,10733.99,10733.99,5890],["2018-01-09",10679.5,10733.99,10679.5,10679.5,1310],["2018-01-10",10570.53,10788.48,10570.53,10788.48,5070],["2018-01-11",10679.5,10679.5,10625.01,10625.01,6250],["2018-01-12",10679.5,10679.5,10679.5,10679.5,5040],["2018-01-15",10679.5,10679.5,10461.55,10625.01,3020],["2018-01-16",10625.01,11360.59,10625.01,11360.59,15400],["2018-01-17",11360.59,11360.59,11360.59,11360.59,0],["2018-01-18",10897.45,10897.45,10679.5,10679.5,1050],["2018-01-19",10679.5,10897.45,10679.5,10897.45,9890],["2018-01-22",10897.45,10897.45,10897.45,10897.45,1050],["2018-01-25",10733.99,10733.99,10733.99,10733.99,6780],["2018-01-26",10679.5,10679.5,10516.04,10516.04,10450],["2018-01-29",10516.04,10516.04,10488.8,10488.8,7020],["2018-01-30",10625.01,10625.01,10461.55,10461.55,1090],["2018-01-31",10461.55,10461.55,10243.6,10243.6,1150],["2018-02-01",10134.63,10189.12,10134.63,10189.12,4250],["2018-02-02",10025.65,10189.12,10025.65,10134.63,3060],["2018-02-05",10080.14,10080.14,10080.14,10080.14,500],["2018-02-06",9971.17,10080.14,9971.17,10080.14,1030],["2018-02-07",10080.14,10080.14,9916.68,10080.14,8450],["2018-02-08",10080.14,10107.39,10080.14,10080.14,6160],["2018-02-09",10080.14,10080.14,10080.14,10080.14,0],["2018-02-12",9807.71,9807.71,9807.71,9807.71,550],["2018-02-13",9807.71,10025.65,9807.71,10025.65,170],["2018-02-21",10134.63,10352.58,10134.63,10243.6,120],["2018-02-22",10134.63,10134.63,10134.63,10134.63,500],["2018-02-23",10243.6,10243.6,10243.6,10243.6,170],["2018-02-26",10080.14,10134.63,10080.14,10134.63,110],["2018-02-27",10025.65,10134.63,9916.68,10134.63,1793063],["2018-02-28",9916.68,10189.12,9753.22,10189.12,1060],["2018-03-01",9862.19,10352.58,9807.71,10352.58,3490],["2018-03-02",10189.12,10352.58,10080.14,10189.12,5310],["2018-03-05",10189.12,10189.12,10134.63,10134.63,5670],["2018-03-06",10189.12,10352.58,10134.63,10298.09,8320],["2018-03-07",10189.12,10216.36,10189.12,10189.12,215017],["2018-03-08",10134.63,10161.87,10134.63,10134.63,21010],["2018-03-09",9943.92,10134.63,9943.92,10134.63,12020],["2018-03-12",10134.63,10352.58,9943.92,10352.58,19660],["2018-03-13",10243.6,10352.58,10243.6,10352.58,10220],["2018-03-14",10352.58,10733.99,10352.58,10352.58,8940],["2018-03-15",10352.58,10461.55,10352.58,10352.58,28500],["2018-03-16",10298.09,10516.04,10298.09,10488.8,294390],["2018-03-19",10488.8,10488.8,10488.8,10488.8,3530],["2018-03-20",10488.8,10625.01,9916.68,9916.68,400095],["2018-03-21",10352.58,10570.53,9943.92,10080.14,47980],["2018-03-22",10352.58,10516.04,10352.58,10516.04,2910],["2018-03-23",9807.71,10352.58,9807.71,10352.58,4980],["2018-03-26",10298.09,10298.09,10298.09,10298.09,2930],["2018-03-27",9807.71,9834.95,9725.97,9725.97,220],["2018-03-28",9126.62,10161.87,9126.62,10161.87,160],["2018-03-29",9644.24,10243.6,9644.24,9807.71,10570],["2018-03-30",9317.32,10161.87,9317.32,9916.68,110],["2018-04-02",9535.27,10134.63,9535.27,9807.71,6020],["2018-04-03",9698.73,9889.44,9698.73,9889.44,20],["2018-04-04",9644.24,9644.24,9644.24,9644.24,10],["2018-04-05",9589.76,9807.71,9589.76,9807.71,11520],["2018-04-06",9753.22,9753.22,9753.22,9753.22,50],["2018-04-09",9753.22,9807.71,9535.27,9807.71,2070],["2018-04-10",9807.71,9807.71,9807.71,9807.71,0],["2018-04-11",9208.35,9780.46,9208.35,9371.81,50],["2018-04-12",9535.27,9535.27,9371.81,9371.81,40],["2018-04-13",8772.45,9807.71,8772.45,9807.71,30],["2018-04-16",9208.35,9780.46,9208.35,9698.73,30],["2018-04-17",10298.09,10298.09,9698.73,9916.68,3100],["2018-04-18",9971.17,9971.17,9698.73,9862.19,50],["2018-04-19",9862.19,9862.19,9862.19,9862.19,5000],["2018-04-20",9862.19,9862.19,9862.19,9862.19,40],["2018-04-23",9644.24,9644.24,9644.24,9644.24,20],["2018-04-24",9644.24,9644.24,9644.24,9644.24,100],["2018-04-26",9807.71,9807.71,9480.78,9480.78,30],["2018-04-27",9671.49,9780.46,9671.49,9780.46,30],["2018-05-02",9807.71,9807.71,9780.46,9780.46,1500],["2018-05-03",9916.68,9916.68,9644.24,9807.71,1020],["2018-05-04",9698.73,9807.71,9126.62,9807.71,70500],["2018-05-07",9562.51,9562.51,9562.51,9562.51,72650],["2018-05-08",9371.81,9371.81,9262.83,9262.83,1160],["2018-05-09",9262.83,9262.83,9262.83,9262.83,100],["2018-05-10",9262.83,9453.54,8935.91,9453.54,2820],["2018-05-11",9562.51,10080.14,9562.51,9562.51,232013],["2018-05-14",9617.0,9725.97,9371.81,9371.81,15780],["2018-05-15",9371.81,9371.81,9371.81,9371.81,0],["2018-05-16",9862.19,9862.19,9535.27,9617.0,5090],["2018-05-17",9698.73,9753.22,9399.05,9399.05,6520],["2018-05-18",9399.05,9399.05,9399.05,9399.05,0],["2018-05-21",9617.0,9671.49,9426.3,9426.3,120],["2018-05-22",9290.08,9290.08,9072.13,9262.83,7050],["2018-05-23",9371.81,9371.81,9371.81,9371.81,30],["2018-05-24",9371.81,9426.3,9262.83,9426.3,4170],["2018-05-25",9426.3,9426.3,9426.3,9426.3,2400],["2018-05-28",9181.1,9290.08,9072.13,9262.83,5850],["2018-05-29",9153.86,9235.59,9099.37,9235.59,6020],["2018-05-30",9153.86,9153.86,9153.86,9153.86,50],["2018-05-31",8963.15,9126.62,8935.91,8935.91,2560],["2018-06-01",8935.91,8935.91,8935.91,8935.91,0],["2018-06-04",8854.18,9208.35,8854.18,8935.91,8020],["2018-06-05",8990.4,9044.88,8935.91,8935.91,25140],["2018-06-06",8881.42,9208.35,8772.45,8826.94,28290],["2018-06-07",8772.45,9426.3,8663.47,9371.81,27430],["2018-06-08",9371.81,9371.81,9371.81,9371.81,10],["2018-06-11",9399.05,9426.3,9399.05,9426.3,1040],["2018-06-12",9480.78,9480.78,9480.78,9480.78,10],["2018-06-13",9480.78,9480.78,8854.18,8854.18,140],["2018-06-14",8854.18,8881.42,8772.45,8772.45,90],["2018-06-15",9099.37,9371.81,8254.82,8254.82,3580],["2018-06-18",8826.94,8826.94,8527.26,8527.26,13180],["2018-06-19",8826.94,9099.37,8799.69,8826.94,8970],["2018-06-20",9208.35,9426.3,8772.45,8772.45,230],["2018-06-21",8500.01,9371.81,8500.01,8990.4,8580],["2018-06-22",8717.96,9617.0,8717.96,9617.0,7600],["2018-06-25",9644.24,10080.14,9044.88,9044.88,5350],["2018-06-26",9153.86,9671.49,9153.86,9671.49,23390],["2018-06-27",10080.14,10080.14,10080.14,10080.14,12480],["2018-06-28",9399.05,9399.05,9399.05,9399.05,10],["2018-06-29",9535.27,9535.27,9153.86,9153.86,8270],["2018-07-02",8717.96,9780.46,8717.96,8799.69,7970],["2018-07-03",9153.86,9399.05,9153.86,9181.1,26720],["2018-07-04",8717.96,9181.1,8717.96,8772.45,280],["2018-07-05",9371.81,9371.81,8826.94,8826.94,7660],["2018-07-06",9426.3,9426.3,9317.32,9426.3,12450],["2018-07-09",9426.3,9426.3,9426.3,9426.3,0],["2018-07-10",9153.86,9153.86,8826.94,8826.94,20],["2018-07-11",8445.52,9371.81,8445.52,8527.26,8760],["2018-07-12",7955.14,9099.37,7955.14,8091.36,1240],["2018-07-13",7573.73,7573.73,7573.73,7573.73,10],["2018-07-16",8091.36,8091.36,8091.36,8091.36,10],["2018-07-17",8636.23,8636.23,8636.23,8636.23,10],["2018-07-18",9235.59,9235.59,9235.59,9235.59,40],["2018-07-19",9371.81,9371.81,9371.81,9371.81,1610],["2018-07-20",9371.81,9371.81,9371.81,9371.81,10],["2018-07-23",9371.81,9371.81,9371.81,9371.81,20],["2018-07-24",9371.81,9371.81,9371.81,9371.81,20],["2018-07-25",9371.81,9371.81,9371.81,9371.81,10],["2018-07-26",9371.81,9371.81,9371.81,9371.81,0],["2018-07-27",9371.81,9371.81,9371.81,9371.81,60],["2018-07-30",8990.4,8990.4,8990.4,8990.4,4950],["2018-07-31",8990.4,8990.4,8990.4,8990.4,340],["2018-08-01",9480.78,9480.78,9480.78,9480.78,10],["2018-08-02",9535.27,9535.27,9535.27,9535.27,10],["2018-08-03",9535.27,9535.27,9535.27,9535.27,0],["2018-08-06",9535.27,9535.27,9535.27,9535.27,0],["2018-08-07",9535.27,9535.27,9535.27,9535.27,0],["2018-08-08",9262.83,9262.83,9262.83,9262.83,340],["2018-08-09",9208.35,9480.78,9208.35,9480.78,220],["2018-08-10",8990.4,8990.4,8990.4,8990.4,680],["2018-08-13",9262.83,9262.83,9262.83,9262.83,10],["2018-08-14",9371.81,9371.81,9317.32,9317.32,20],["2018-08-15",9099.37,9099.37,9099.37,9099.37,1140],["2018-08-16",8854.18,8935.91,8854.18,8881.42,4290],["2018-08-17",8881.42,8881.42,8881.42,8881.42,0],["2018-08-20",8990.4,8990.4,8990.4,8990.4,20],["2018-08-21",9099.37,9617.0,9099.37,9099.37,2180],["2018-08-22",9153.86,9153.86,9153.86,9153.86,3800],["2018-08-23",9153.86,9153.86,9153.86,9153.86,10],["2018-08-24",9208.35,9780.46,9208.35,9426.3,4940],["2018-08-27",9426.3,9426.3,9426.3,9426.3,6110],["2018-08-28",9426.3,9426.3,9426.3,9426.3,0],["2018-08-29",8990.4,9535.27,8990.4,8990.4,19910],["2018-08-30",9480.78,9617.0,9480.78,9480.78,7270],["2018-08-31",9535.27,9589.76,9535.27,9589.76,2200],["2018-09-04",9589.76,9589.76,9589.76,9589.76,3840],["2018-09-05",9644.24,9807.71,9644.24,9807.71,4120],["2018-09-06",9807.71,9916.68,9807.71,9916.68,5280],["2018-09-07",10025.65,10597.77,10025.65,10434.31,10330],["2018-09-10",10352.58,10625.01,10352.58,10625.01,1210],["2018-09-11",10625.01,10625.01,10325.33,10625.01,11530],["2018-09-12",10625.01,10625.01,10461.55,10570.53,8340],["2018-09-13",10570.53,10625.01,10570.53,10625.01,9820],["2018-09-14",10625.01,10625.01,10570.53,10570.53,6700],["2018-09-17",10570.53,10570.53,10352.58,10352.58,5010],["2018-09-18",10025.65,10243.6,10025.65,10243.6,20],["2018-09-19",10243.6,10243.6,9916.68,10134.63,1100],["2018-09-20",10243.6,10243.6,10134.63,10243.6,2200],["2018-09-21",10080.14,10243.6,10080.14,10243.6,940],["2018-09-24",10134.63,10243.6,10134.63,10243.6,2840],["2018-09-25",10243.6,10352.58,10243.6,10352.58,12570],["2018-09-26",9725.97,10352.58,9725.97,10352.58,4320],["2018-09-27",9731.42,11062.47,9731.42,11062.47,540],["2018-09-28",11358.26,11358.26,11299.1,11299.1,30],["2018-10-01",10530.05,10530.05,10530.05,10530.05,6160],["2018-10-02",10470.89,10470.89,9820.16,10470.89,710],["2018-10-03",10293.42,10293.42,9820.16,9820.16,410],["2018-10-04",9820.16,9820.16,9820.16,9820.16,0],["2018-10-05",10027.21,10352.58,10027.21,10352.58,6400],["2018-10-08",10056.79,10056.79,10056.79,10056.79,10],["2018-10-09",10056.79,10648.37,10056.79,10648.37,50],["2018-10-10",10648.37,10648.37,10648.37,10648.37,0],["2018-10-11",9908.9,10648.37,9908.9,10648.37,30],["2018-10-12",10648.37,10648.37,10648.37,10648.37,0],["2018-10-15",9938.48,9938.48,9938.48,9938.48,10],["2018-10-16",10618.79,10618.79,9287.74,9287.74,20],["2018-10-17",8696.17,9908.9,8696.17,9908.9,430],["2018-10-18",10056.79,10056.79,9879.32,10056.79,34390],["2018-10-19",10056.79,10056.79,10027.21,10056.79,70],["2018-10-22",9376.48,10056.79,9376.48,10056.79,430],["2018-10-23",10677.95,10677.95,10056.79,10352.58,650],["2018-10-24",10352.58,10352.58,10352.58,10352.58,0],["2018-10-25",10352.58,10352.58,10352.58,10352.58,0],["2018-10-26",9701.84,9761.0,9701.84,9761.0,50],["2018-10-29",9761.0,9761.0,9761.0,9761.0,1020],["2018-10-30",9761.0,9761.0,9080.69,9761.0,430],["2018-10-31",9761.0,9761.0,9761.0,9761.0,0],["2018-11-01",9258.16,9258.16,9258.16,9258.16,10],["2018-11-02",8932.8,9761.0,8932.8,9761.0,140],["2018-11-05",9761.0,9761.0,9761.0,9761.0,20],["2018-11-06",9169.43,9701.84,9169.43,9701.84,600],["2018-11-07",9701.84,10293.42,9465.21,10293.42,760],["2018-11-08",9613.11,9879.32,9613.11,9879.32,200],["2018-11-09",9346.9,9583.53,9346.9,9583.53,210],["2018-11-12",9583.53,9583.53,9583.53,9583.53,300],["2018-11-13",10175.11,10175.11,10175.11,10175.11,20],["2018-11-14",9465.21,9938.48,9465.21,9938.48,20],["2018-11-15",9820.16,9820.16,9820.16,9820.16,10],["2018-11-16",9820.16,9820.16,9820.16,9820.16,0],["2018-11-19",9761.0,9761.0,9761.0,9761.0,30],["2018-11-20",9761.0,9761.0,9761.0,9761.0,20],["2018-11-21",9761.0,9761.0,9761.0,9761.0,850],["2018-11-22",9642.69,9642.69,9642.69,9642.69,10],["2018-11-23",9465.21,9583.53,9465.21,9465.21,100580],["2018-11-26",9938.48,9938.48,9938.48,9938.48,10],["2018-11-27",9761.0,9761.0,9761.0,9761.0,1710],["2018-11-28",9761.0,9761.0,9761.0,9761.0,750],["2018-11-29",9761.0,9761.0,9761.0,9761.0,40],["2018-11-30",9465.21,9761.0,9465.21,9761.0,500],["2018-12-03",9761.0,9761.0,9761.0,9761.0,510],["2018-12-04",9761.0,9761.0,9761.0,9761.0,2320],["2018-12-05",9938.48,9938.48,9938.48,9938.48,500],["2018-12-06",9761.0,9761.0,9761.0,9761.0,500],["2018-12-07",9761.0,10175.11,9761.0,10175.11,1050],["2018-12-10",10056.79,10056.79,10056.79,10056.79,800],["2018-12-11",9938.48,10056.79,9938.48,10056.79,40],["2018-12-12",10056.79,10056.79,10056.79,10056.79,0],["2018-12-13",10175.11,10737.1,10175.11,10737.1,630],["2018-12-14",10056.79,10737.1,10056.79,10737.1,710],["2018-12-17",10115.95,10737.1,10056.79,10737.1,430],["2018-12-18",10115.95,11476.57,10056.79,11476.57,1520],["2018-12-19",10737.1,11358.26,10677.95,11358.26,1230],["2018-12-20",10677.95,10677.95,10589.21,10589.21,550],["2018-12-21",11299.1,11328.68,11299.1,11299.1,6180],["2018-12-24",11831.52,11831.52,10648.37,11654.05,10040],["2018-12-25",10944.15,11654.05,10855.42,11654.05,4100],["2018-12-26",10944.15,11239.94,10855.42,11239.94,10230],["2018-12-27",10589.21,10648.37,10589.21,10648.37,5010],["2018-12-28",10648.37,11239.94,10648.37,11239.94,9480],["2019-01-02",10589.21,11180.78,10589.21,11180.78,820],["2019-01-03",11180.78,11180.78,11180.78,11180.78,0],["2019-01-04",10530.05,11476.57,10411.74,11476.57,1990],["2019-01-07",10737.1,10737.1,10737.1,10737.1,50610],["2019-01-08",11180.78,11180.78,11180.78,11180.78,318620],["2019-01-09",10766.68,10766.68,10648.37,10648.37,30],["2019-01-10",10648.37,10648.37,10648.37,10648.37,222600],["2019-01-11",10175.11,10944.15,10175.11,10944.15,410],["2019-01-14",10293.42,10885.0,10293.42,10885.0,760],["2019-01-15",10234.26,10648.37,10234.26,10648.37,147660],["2019-01-16",11239.94,11239.94,10145.53,10648.37,220],["2019-01-17",10204.68,10944.15,10204.68,10944.15,30],["2019-01-18",10885.0,10885.0,10263.84,10648.37,730],["2019-01-21",11180.78,11180.78,11180.78,11180.78,40],["2019-01-22",10648.37,11210.36,10648.37,11210.36,120],["2019-01-23",11121.63,11121.63,11121.63,11121.63,10],["2019-01-24",10648.37,10648.37,10648.37,10648.37,300],["2019-01-25",11062.47,11062.47,11062.47,11062.47,10],["2019-01-28",11062.47,11062.47,11062.47,11062.47,0],["2019-01-29",11062.47,11062.47,11062.47,11062.47,0],["2019-01-30",11062.47,11062.47,11062.47,11062.47,0],["2019-01-31",11239.94,11239.94,11239.94,11239.94,10],["2019-02-01",12008.99,12008.99,12008.99,12008.99,10],["2019-02-11",11299.1,11299.1,11180.78,11180.78,330],["2019-02-12",11180.78,11180.78,11180.78,11180.78,200],["2019-02-13",11180.78,11180.78,11180.78,11180.78,500],["2019-02-14",11180.78,11180.78,11180.78,11180.78,0],["2019-02-15",11180.78,11180.78,11180.78,11180.78,0],["2019-02-18",11180.78,11180.78,11180.78,11180.78,0],["2019-02-19",10530.05,10530.05,10411.74,10411.74,4100],["2019-02-20",10411.74,10411.74,10411.74,10411.74,0],["2019-02-21",10086.37,10086.37,10056.79,10056.79,2400],["2019-02-22",10056.79,10056.79,10056.79,10056.79,700],["2019-02-25",9761.0,9761.0,9761.0,9761.0,40],["2019-02-26",9879.32,10441.31,9879.32,10441.31,530],["2019-02-27",10056.79,10648.37,10056.79,10648.37,310],["2019-02-28",10648.37,10648.37,10648.37,10648.37,236590],["2019-03-01",10648.37,10648.37,10648.37,10648.37,170],["2019-03-04",10648.37,10648.37,10648.37,10648.37,0],["2019-03-05",10352.58,10352.58,10056.79,10056.79,9250],["2019-03-06",10293.42,10352.58,9879.32,9879.32,6310],["2019-03-07",10056.79,10056.79,9938.48,9938.48,20660],["2019-03-08",9938.48,9938.48,9938.48,9938.48,140],["2019-03-11",9701.84,9938.48,9701.84,9938.48,20],["2019-03-12",9938.48,10530.05,9938.48,10530.05,5800],["2019-03-13",9938.48,10530.05,9938.48,10530.05,1140],["2019-03-14",10530.05,10530.05,10530.05,10530.05,10],["2019-03-15",10352.58,10352.58,10352.58,10352.58,84190],["2019-03-18",9790.58,10175.11,9790.58,10056.79,4040],["2019-03-19",9790.58,10056.79,9790.58,10056.79,2040],["2019-03-20",10056.79,10056.79,9879.32,9879.32,980],["2019-03-21",10056.79,10056.79,9553.95,9553.95,3020],["2019-03-22",9553.95,10175.11,9553.95,9553.95,880],["2019-03-25",10056.79,10115.95,10056.79,10115.95,3030],["2019-03-26",9465.21,10293.42,9465.21,10293.42,16920],["2019-03-27",9613.11,10293.42,9613.11,9642.69,5290],["2019-03-28",10293.42,10293.42,9642.69,9642.69,5460],["2019-03-29",10175.11,10293.42,9199.01,10293.42,4090],["2019-04-01",10411.74,10530.05,9613.11,9968.05,12560],["2019-04-02",10589.21,10648.37,9997.63,9997.63,9000],["2019-04-03",10500.47,10648.37,10027.21,10027.21,7030],["2019-04-04",10618.79,10648.37,10056.79,10056.79,9520],["2019-04-05",10530.05,10648.37,10530.05,10648.37,6010],["2019-04-08",9938.48,10677.95,9938.48,9968.05,4030],["2019-04-09",10175.11,10648.37,10115.95,10145.53,16460],["2019-04-10",10411.74,10411.74,10411.74,10411.74,110],["2019-04-11",10470.89,10648.37,10470.89,10589.21,1950],["2019-04-12",10530.05,10648.37,10530.05,10648.37,3000],["2019-04-16",10648.37,10648.37,10648.37,10648.37,0],["2019-04-17",10648.37,10648.37,10648.37,10648.37,0],["2019-04-18",10530.05,10648.37,10530.05,10648.37,240],["2019-04-19",10530.05,10648.37,10530.05,10648.37,90],["2019-04-22",10530.05,10530.05,10352.58,10352.58,210],["2019-04-23",10293.42,10352.58,10293.42,10352.58,350],["2019-04-24",10885.0,10885.0,10352.58,10352.58,50],["2019-04-25",10530.05,10944.15,10530.05,10944.15,1590],["2019-04-26",10944.15,10944.15,10944.15,10944.15,0],["2019-05-02",10885.0,10885.0,10885.0,10885.0,20],["2019-05-03",10648.37,10648.37,10648.37,10648.37,3110],["2019-05-06",10648.37,10944.15,10648.37,10944.15,860],["2019-05-07",11381.92,11381.92,10756.54,10756.54,310],["2019-05-08",10443.85,10694.0,10443.85,10694.0,30],["2019-05-09",10694.0,10694.0,10506.39,10506.39,1310],["2019-05-10",10506.39,10506.39,10506.39,10506.39,500],["2019-05-13",10381.31,10381.31,10381.31,10381.31,880],["2019-05-14",10193.7,10756.54,10193.7,10256.24,2510],["2019-05-15",10881.62,10881.62,10193.7,10193.7,1140],["2019-05-16",10256.24,10256.24,10256.24,10256.24,1500],["2019-05-17",10256.24,10256.24,10256.24,10256.24,500],["2019-05-20",10631.46,10631.46,10631.46,10631.46,450],["2019-05-21",10318.77,10318.77,10318.77,10318.77,500],["2019-05-22",10318.77,10318.77,10318.77,10318.77,0],["2019-05-23",10318.77,10318.77,10318.77,10318.77,500],["2019-05-24",10537.66,10568.93,10256.24,10568.93,580],["2019-05-27",10193.7,10193.7,10193.7,10193.7,600],["2019-05-28",10631.46,10631.46,10631.46,10631.46,10],["2019-05-29",10631.46,10631.46,10631.46,10631.46,0],["2019-05-30",10193.7,10631.46,10131.16,10631.46,2210],["2019-05-31",11256.84,11256.84,10631.46,10631.46,20],["2019-06-03",10631.46,10631.46,10631.46,10631.46,0],["2019-06-04",11256.84,11256.84,10006.08,10006.08,790],["2019-06-05",10694.0,10694.0,10631.46,10631.46,50],["2019-06-06",11256.84,11256.84,10944.15,10944.15,20],["2019-06-07",10631.46,10944.15,10318.77,10318.77,580],["2019-06-10",10318.77,10944.15,10131.16,10944.15,2910],["2019-06-11",10944.15,11256.84,10287.5,11194.31,800],["2019-06-12",11006.69,11256.84,11006.69,11256.84,800],["2019-06-13",10944.15,11256.84,10944.15,11256.84,1010],["2019-06-14",11194.31,11194.31,10631.46,11194.31,190],["2019-06-17",11256.84,11976.03,11256.84,11819.69,2320],["2019-06-18",11819.69,11819.69,11725.88,11757.15,1610],["2019-06-19",11694.61,12007.3,11694.61,12007.3,120],["2019-06-20",12007.3,12007.3,11256.84,11256.84,800],["2019-06-21",11882.22,11882.22,11882.22,11882.22,400],["2019-06-24",11819.69,11882.22,11819.69,11882.22,140],["2019-06-25",11882.22,11882.22,11256.84,11757.15,3000],["2019-06-26",11757.15,11819.69,11694.61,11757.15,1910],["2019-06-27",11757.15,11757.15,11757.15,11757.15,800],["2019-06-28",11694.61,11757.15,11694.61,11757.15,800],["2019-07-01",11882.22,11882.22,11569.53,11788.42,1140],["2019-07-02",11819.69,11819.69,11569.53,11569.53,3300],["2019-07-03",11632.07,11632.07,11569.53,11569.53,1010],["2019-07-04",11256.84,11757.15,11069.23,11757.15,3250],["2019-07-05",11444.46,11694.61,11444.46,11694.61,230],["2019-07-08",11694.61,11694.61,11694.61,11694.61,220],["2019-07-09",11694.61,11694.61,11694.61,11694.61,150],["2019-07-10",11694.61,11694.61,11694.61,11694.61,100],["2019-07-11",11694.61,11694.61,11694.61,11694.61,200],["2019-07-12",11131.77,11694.61,11006.69,11694.61,600],["2019-07-15",11694.61,11694.61,11694.61,11694.61,150],["2019-07-16",11694.61,11694.61,11694.61,11694.61,100],["2019-07-17",11694.61,11694.61,11694.61,11694.61,200],["2019-07-18",11694.61,11694.61,11256.84,11569.53,2500],["2019-07-19",11507.0,11507.0,11069.23,11381.92,640],["2019-07-22",11381.92,11381.92,11256.84,11381.92,850],["2019-07-23",11381.92,11475.73,10944.15,11475.73,1010],["2019-07-24",11507.0,11507.0,11069.23,11381.92,280860],["2019-07-25",11507.0,11507.0,10944.15,11319.38,40],["2019-07-26",11319.38,11319.38,11319.38,11319.38,10],["2019-07-29",11319.38,11319.38,11319.38,11319.38,20],["2019-07-30",11319.38,11319.38,11319.38,11319.38,10],["2019-07-31",11256.84,11256.84,11256.84,11256.84,50],["2019-08-01",11194.31,11194.31,10506.39,10631.46,5060],["2019-08-02",11256.84,11256.84,11256.84,11256.84,80],["2019-08-05",11256.84,11256.84,11256.84,11256.84,80],["2019-08-06",11256.84,11256.84,11256.84,11256.84,0],["2019-08-07",11256.84,11256.84,11256.84,11256.84,0],["2019-08-08",11256.84,11256.84,11225.58,11225.58,50],["2019-08-09",11225.58,11225.58,11225.58,11225.58,0],["2019-08-12",11225.58,11225.58,11225.58,11225.58,0],["2019-08-13",11225.58,11225.58,11225.58,11225.58,0],["2019-08-14",10631.46,10631.46,10631.46,10631.46,170],["2019-08-15",10381.31,10568.93,10381.31,10381.31,620],["2019-08-16",10381.31,10381.31,10381.31,10381.31,0],["2019-08-19",10631.46,10631.46,10631.46,10631.46,160],["2019-08-20",10631.46,10631.46,10631.46,10631.46,0],["2019-08-21",10631.46,10631.46,10631.46,10631.46,0],["2019-08-22",10318.77,10944.15,10318.77,10944.15,20],["2019-08-23",10944.15,10944.15,10944.15,10944.15,0],["2019-08-26",10944.15,10944.15,10944.15,10944.15,0],["2019-08-27",10944.15,10944.15,10944.15,10944.15,0],["2019-08-28",10944.15,10944.15,10944.15,10944.15,0],["2019-08-29",10944.15,10944.15,10944.15,10944.15,0],["2019-08-30",10381.31,10631.46,10381.31,10381.31,1140],["2019-09-03",10381.31,10381.31,10381.31,10381.31,0],["2019-09-04",10944.15,10944.15,10944.15,10944.15,170],["2019-09-05",10944.15,10944.15,10944.15,10944.15,0],["2019-09-06",10944.15,10944.15,10944.15,10944.15,0],["2019-09-09",10944.15,10944.15,10944.15,10944.15,0],["2019-09-10",10944.15,10944.15,10944.15,10944.15,0],["2019-09-11",11256.84,11256.84,10318.77,10318.77,230],["2019-09-12",10318.77,10318.77,10318.77,10318.77,0],["2019-09-13",10318.77,10318.77,10318.77,10318.77,0],["2019-09-16",10318.77,10318.77,10318.77,10318.77,0],["2019-09-17",10568.93,10568.93,10568.93,10568.93,4500],["2019-09-18",10631.46,10631.46,10631.46,10631.46,290],["2019-09-19",10631.46,10631.46,10631.46,10631.46,0],["2019-09-20",10631.46,10631.46,10631.46,10631.46,0],["2019-09-23",10631.46,10631.46,10631.46,10631.46,0],["2019-09-24",10631.46,10631.46,10631.46,10631.46,0],["2019-09-25",10631.46,10631.46,10631.46,10631.46,0],["2019-09-26",10506.39,10506.39,10506.39,10506.39,80],["2019-09-27",10506.39,10506.39,10506.39,10506.39,20],["2019-09-30",10506.39,10506.39,10506.39,10506.39,0],["2019-10-01",10506.39,10506.39,10506.39,10506.39,0],["2019-10-02",10443.85,10443.85,10443.85,10443.85,170],["2019-10-03",10443.85,10443.85,10443.85,10443.85,380],["2019-10-04",10443.85,10443.85,10443.85,10443.85,0],["2019-10-07",10443.85,10443.85,10443.85,10443.85,0],["2019-10-08",10443.85,10443.85,10443.85,10443.85,0],["2019-10-09",10443.85,10443.85,10443.85,10443.85,0],["2019-10-10",10443.85,10443.85,10443.85,10443.85,0],["2019-10-11",10443.85,10443.85,10443.85,10443.85,0],["2019-10-14",10443.85,10443.85,10443.85,10443.85,0],["2019-10-15",10443.85,10443.85,10443.85,10443.85,0],["2019-10-16",10443.85,10443.85,10443.85,10443.85,0],["2019-10-17",10318.77,10443.85,10318.77,10443.85,650],["2019-10-18",10443.85,10443.85,10443.85,10443.85,0],["2019-10-21",10443.85,10443.85,10443.85,10443.85,0],["2019-10-22",10443.85,10443.85,10443.85,10443.85,0],["2019-10-23",10443.85,10443.85,10443.85,10443.85,0],["2019-10-24",10443.85,10443.85,10443.85,10443.85,0],["2019-10-25",10443.85,10443.85,10443.85,10443.85,190],["2019-10-28",10443.85,10443.85,10443.85,10443.85,20],["2019-10-29",10443.85,10443.85,10443.85,10443.85,0],["2019-10-30",10443.85,10443.85,10443.85,10443.85,0],["2019-10-31",9724.66,9724.66,9724.66,9724.66,260],["2019-11-01",10006.08,10381.31,10006.08,10381.31,630],["2019-11-04",10944.15,10944.15,10944.15,10944.15,10],["2019-11-05",10256.24,10256.24,10193.7,10193.7,990],["2019-11-06",10193.7,10193.7,10193.7,10193.7,0],["2019-11-07",9505.78,9505.78,9505.78,9505.78,10],["2019-11-08",10162.43,10162.43,10162.43,10162.43,1280],["2019-11-11",10162.43,10162.43,10162.43,10162.43,0],["2019-11-12",10006.08,10850.35,9474.51,10850.35,1070],["2019-11-13",11256.84,11256.84,11256.84,11256.84,10],["2019-11-14",11882.22,11882.22,11882.22,11882.22,50],["2019-11-15",12163.65,12163.65,12163.65,12163.65,10],["2019-11-18",12163.65,12163.65,12163.65,12163.65,0],["2019-11-19",12163.65,12163.65,12163.65,12163.65,0],["2019-11-20",12507.6,13007.91,12507.6,13007.91,20],["2019-11-21",12101.11,12101.11,12101.11,12101.11,240],["2019-11-22",11256.84,12882.83,11256.84,11256.84,720],["2019-11-25",12038.57,12038.57,10631.46,10631.46,20],["2019-11-26",11256.84,11256.84,10006.08,10068.62,11350],["2019-11-27",10600.2,10600.2,10600.2,10600.2,20],["2019-11-28",10600.2,10600.2,10600.2,10600.2,0],["2019-11-29",10006.08,10068.62,10006.08,10068.62,2080],["2019-12-02",9380.7,10506.39,9380.7,10506.39,3540],["2019-12-03",11225.58,11225.58,11225.58,11225.58,10],["2019-12-04",11256.84,12007.3,11256.84,12007.3,20],["2019-12-05",12476.34,12476.34,11194.31,11194.31,520],["2019-12-06",11976.03,11976.03,11976.03,11976.03,20],["2019-12-09",11976.03,11976.03,11976.03,11976.03,0],["2019-12-10",11976.03,11976.03,11976.03,11976.03,0],["2019-12-11",11976.03,11976.03,11976.03,11976.03,0],["2019-12-12",11976.03,11976.03,11976.03,11976.03,0],["2019-12-13",11976.03,11976.03,11976.03,11976.03,0],["2019-12-16",11163.04,12757.76,11163.04,12476.34,130],["2019-12-17",13226.79,13226.79,11632.07,12976.64,120],["2019-12-18",12976.64,12976.64,12976.64,12976.64,0],["2019-12-19",12976.64,12976.64,12976.64,12976.64,0],["2019-12-20",12976.64,12976.64,12976.64,12976.64,0],["2019-12-23",12976.64,12976.64,12976.64,12976.64,0],["2019-12-24",12976.64,12976.64,12976.64,12976.64,0],["2019-12-25",12976.64,12976.64,12976.64,12976.64,0],["2019-12-26",12976.64,12976.64,12976.64,12976.64,0],["2019-12-27",12976.64,12976.64,12976.64,12976.64,0],["2019-12-30",12069.84,12069.84,12069.84,12069.84,10],["2019-12-31",12069.84,12069.84,12069.84,12069.84,0],["2020-01-02",12069.84,12069.84,12069.84,12069.84,0],["2020-01-03",12069.84,12069.84,12069.84,12069.84,0],["2020-01-06",12069.84,12069.84,12069.84,12069.84,0],["2020-01-07",12069.84,12069.84,12069.84,12069.84,0],["2020-01-08",11225.58,11225.58,11225.58,11225.58,10],["2020-01-09",10443.85,10443.85,10443.85,10443.85,490],["2020-01-10",10006.08,11163.04,9881.01,9881.01,420],["2020-01-13",9881.01,9881.01,9881.01,9881.01,0],["2020-01-14",10568.93,10568.93,10568.93,10568.93,10],["2020-01-15",10006.08,10006.08,10006.08,10006.08,10],["2020-01-16",9443.24,9443.24,9443.24,9443.24,20],["2020-01-17",8817.86,8817.86,8817.86,8817.86,280],["2020-01-20",8817.86,8817.86,8817.86,8817.86,0],["2020-01-21",9411.97,9411.97,9411.97,9411.97,80],["2020-01-22",10068.62,10068.62,10068.62,10068.62,10],["2020-01-30",9693.39,9693.39,9693.39,9693.39,30],["2020-01-31",9693.39,9693.39,9693.39,9693.39,0],["2020-02-03",9380.7,9380.7,9068.01,9068.01,590],["2020-02-04",9068.01,9068.01,9068.01,9068.01,600],["2020-02-05",9068.01,9068.01,9068.01,9068.01,100],["2020-02-06",9068.01,9068.01,9068.01,9068.01,460],["2020-02-07",8974.21,8974.21,8974.21,8974.21,10],["2020-02-10",9599.59,9599.59,9599.59,9599.59,10],["2020-02-11",9599.59,9599.59,9599.59,9599.59,0],["2020-02-12",9599.59,9599.59,9599.59,9599.59,0],["2020-02-13",9599.59,9599.59,9599.59,9599.59,0],["2020-02-14",8942.94,8942.94,8942.94,8942.94,10],["2020-02-17",8380.1,9380.7,8380.1,9380.7,400],["2020-02-18",8942.94,8942.94,8942.94,8942.94,9550],["2020-02-19",8942.94,9568.32,8942.94,9568.32,11550],["2020-02-20",9068.01,9255.63,9068.01,9255.63,11940],["2020-02-21",9255.63,9255.63,9255.63,9255.63,0],["2020-02-24",8661.52,8661.52,8661.52,8661.52,10],["2020-02-25",9255.63,9255.63,8692.79,8692.79,110],["2020-02-26",8692.79,8692.79,8692.79,8692.79,0],["2020-02-27",8098.67,9068.01,8098.67,8724.05,12780],["2020-02-28",8724.05,8724.05,8724.05,8724.05,0],["2020-03-02",8129.94,8942.94,8129.94,8942.94,450],["2020-03-03",8817.86,8942.94,8692.79,8942.94,1530],["2020-03-04",8942.94,8942.94,8942.94,8942.94,7250],["2020-03-05",8755.32,9005.48,8755.32,8817.86,10580],["2020-03-06",8911.67,8942.94,8911.67,8942.94,5000],["2020-03-09",8755.32,8755.32,8692.79,8692.79,18000],["2020-03-10",8692.79,8692.79,8692.79,8692.79,0],["2020-03-11",8692.79,8692.79,8692.79,8692.79,0],["2020-03-12",8692.79,8692.79,8692.79,8692.79,0],["2020-03-13",8129.94,8129.94,8129.94,8129.94,120],["2020-03-16",8129.94,8129.94,7817.25,7817.25,140],["2020-03-17",7629.64,7629.64,7629.64,7629.64,1910],["2020-03-18",7504.56,7629.64,7504.56,7629.64,8100],["2020-03-19",7629.64,7629.64,7160.6,7160.6,610],["2020-03-20",7504.56,7504.56,7504.56,7504.56,210],["2020-03-23",7254.41,7254.41,7254.41,7254.41,700],["2020-03-24",6879.18,6879.18,6879.18,6879.18,500],["2020-03-25",7348.22,7348.22,7348.22,7348.22,70],["2020-03-26",7348.22,7348.22,7348.22,7348.22,0],["2020-03-27",7848.52,7848.52,7848.52,7848.52,10],["2020-03-30",7348.22,7348.22,7348.22,7348.22,120],["2020-03-31",6879.18,6879.18,6879.18,6879.18,20],["2020-04-01",6410.15,6879.18,6410.15,6879.18,20],["2020-04-03",6879.18,6879.18,6879.18,6879.18,0],["2020-04-06",7348.22,7348.22,7348.22,7348.22,110],["2020-04-07",7348.22,7348.22,7348.22,7348.22,0],["2020-04-08",7817.25,7848.52,7348.22,7848.52,130],["2020-04-09",7848.52,7848.52,7848.52,7848.52,0],["2020-04-10",7848.52,7848.52,7848.52,7848.52,0],["2020-04-13",7848.52,7848.52,7848.52,7848.52,0],["2020-04-14",7817.25,7817.25,7316.95,7316.95,70],["2020-04-15",7316.95,7504.56,7316.95,7316.95,5110],["2020-04-16",7316.95,7316.95,7316.95,7316.95,0],["2020-04-17",7348.22,7348.22,7348.22,7348.22,60],["2020-04-20",7848.52,7848.52,7848.52,7848.52,20],["2020-04-21",7848.52,7848.52,7848.52,7848.52,0],["2020-04-22",7379.49,8317.56,7379.49,8317.56,2010],["2020-04-23",7754.72,7754.72,7754.72,7754.72,2000],["2020-04-24",7754.72,7754.72,7754.72,7754.72,0],["2020-04-27",7754.72,7754.72,7754.72,7754.72,0],["2020-04-28",7754.72,7754.72,7754.72,7754.72,0],["2020-04-29",7504.56,7817.25,7504.56,7817.25,8500],["2020-05-04",7817.25,7817.25,7817.25,7817.25,320],["2020-05-05",7504.56,7504.56,7504.56,7504.56,2000],["2020-05-06",7504.56,8004.87,7504.56,8004.87,4520],["2020-05-07",7754.72,8004.87,7504.56,8004.87,7040],["2020-05-08",8004.87,8004.87,8004.87,8004.87,0],["2020-05-11",7629.64,7629.64,7629.64,7629.64,500],["2020-05-12",7567.1,7567.1,7567.1,7567.1,700],["2020-05-13",7629.64,7629.64,7629.64,7629.64,1620],["2020-05-14",7504.56,7567.1,7504.56,7567.1,2700],["2020-05-15",7254.41,7504.56,7191.87,7191.87,650],["2020-05-18",7504.56,7504.56,7504.56,7504.56,2000],["2020-05-19",7629.64,7629.64,7504.56,7504.56,40],["2020-05-20",7504.56,7504.56,7504.56,7504.56,0],["2020-05-21",7504.56,7629.64,7504.56,7629.64,360],["2020-05-22",7629.64,7629.64,7629.64,7629.64,0],["2020-05-25",7629.64,7629.64,7567.1,7629.64,870],["2020-05-26",7629.64,7629.64,7629.64,7629.64,200],["2020-05-27",7629.64,7629.64,7629.64,7629.64,20],["2020-05-28",7254.41,7254.41,7254.41,7254.41,10],["2020-05-29",7254.41,7254.41,7254.41,7254.41,0],["2020-06-01",7504.56,7504.56,7504.56,7504.56,19090],["2020-06-02",7473.29,7504.56,7316.95,7504.56,4580],["2020-06-03",7504.56,7504.56,7504.56,7504.56,0],["2020-06-04",7504.56,7629.64,7504.56,7629.64,2460],["2020-06-05",7629.64,7629.64,7629.64,7629.64,0],["2020-06-08",7629.64,7629.64,7629.64,7629.64,2000],["2020-06-09",7129.33,7254.41,7129.33,7254.41,610],["2020-06-10",7504.56,7504.56,7379.49,7379.49,170],["2020-06-11",7504.56,7504.56,7504.56,7504.56,2910],["2020-06-12",7442.02,7442.02,7442.02,7442.02,20],["2020-06-15",7442.02,7442.02,7442.02,7442.02,0],["2020-06-16",7504.56,7504.56,7379.49,7379.49,1300],["2020-06-17",7504.56,7629.64,7504.56,7629.64,40],["2020-06-18",7098.07,7692.18,7098.07,7692.18,3010],["2020-06-19",7692.18,7692.18,7692.18,7692.18,10],["2020-06-22",7692.18,7692.18,7629.64,7629.64,110],["2020-06-23",8098.67,8098.67,7660.91,8098.67,120],["2020-06-24",7535.83,7692.18,7535.83,7692.18,5960],["2020-06-25",7567.1,7692.18,7567.1,7692.18,4100],["2020-06-26",7567.1,7567.1,7567.1,7567.1,320],["2020-06-29",7504.56,7504.56,7191.87,7473.29,2190],["2020-06-30",7442.02,7473.29,7379.49,7379.49,1660],["2020-07-01",7379.49,7379.49,7379.49,7379.49,4410],["2020-07-02",7379.49,7379.49,7379.49,7379.49,20],["2020-07-03",7379.49,7379.49,7379.49,7379.49,20],["2020-07-06",7379.49,7379.49,7379.49,7379.49,200],["2020-07-07",7640.71,7640.71,7640.71,7640.71,10],["2020-07-08",7575.4,7575.4,7444.79,7444.79,1110],["2020-07-09",7608.06,7640.71,7608.06,7640.71,20],["2020-07-10",7640.71,7640.71,7640.71,7640.71,0],["2020-07-13",7640.71,7640.71,7640.71,7640.71,0],["2020-07-14",7640.71,7640.71,7444.79,7640.71,720],["2020-07-15",7444.79,7444.79,7412.14,7412.14,720],["2020-07-16",7412.14,7412.14,7412.14,7412.14,0],["2020-07-17",7379.49,7379.49,7118.27,7118.27,380],["2020-07-20",7412.14,7444.79,7412.14,7444.79,20],["2020-07-21",7444.79,7444.79,7444.79,7444.79,10],["2020-07-22",7444.79,7444.79,7444.79,7444.79,0],["2020-07-23",7444.79,7444.79,7444.79,7444.79,0],["2020-07-24",7150.92,7150.92,7118.27,7118.27,330],["2020-07-27",6661.13,7608.06,6628.48,7608.06,6080],["2020-07-28",7608.06,7608.06,7085.61,7085.61,2630],["2020-07-29",6595.82,7052.96,6595.82,7052.96,1340],["2020-07-30",7052.96,7052.96,6563.17,6563.17,6350],["2020-07-31",6106.04,6824.39,6106.04,6824.39,1890],["2020-08-03",6347.66,6791.74,6347.66,6563.17,2480],["2020-08-04",6106.04,6824.39,6106.04,6791.74,4840],["2020-08-05",6759.09,6759.09,6530.52,6530.52,370],["2020-08-06",6530.52,6759.09,6465.21,6465.21,140],["2020-08-07",6014.61,6530.52,6014.61,6530.52,3210],["2020-08-10",6661.13,6726.43,6530.52,6726.43,700],["2020-08-11",6857.05,6857.05,6563.17,6563.17,6060],["2020-08-12",6530.52,6726.43,6465.21,6563.17,980],["2020-08-13",6563.17,6563.17,6563.17,6563.17,0],["2020-08-14",6106.04,6693.78,6106.04,6661.13,6100],["2020-08-17",6530.52,6661.13,6530.52,6661.13,520],["2020-08-18",6452.15,6661.13,6452.15,6661.13,2010],["2020-08-19",6203.99,6530.52,6203.99,6530.52,3910],["2020-08-20",6367.26,6367.26,6367.26,6367.26,10],["2020-08-21",6497.87,6661.13,6465.21,6661.13,2290],["2020-08-24",6432.56,6661.13,6432.56,6661.13,3940],["2020-08-25",6530.52,6530.52,6432.56,6432.56,6120],["2020-08-26",6530.52,6530.52,6497.87,6497.87,2000],["2020-08-27",6530.52,6530.52,6497.87,6530.52,4310],["2020-08-28",6530.52,6563.17,6465.21,6530.52,3030],["2020-08-31",6563.17,6563.17,6530.52,6530.52,800],["2020-09-01",6530.52,6530.52,6530.52,6530.52,2550],["2020-09-03",6530.52,6530.52,6465.21,6465.21,4100],["2020-09-04",6465.21,6465.21,6465.21,6465.21,1000],["2020-09-07",6497.87,6497.87,6465.21,6465.21,2020],["2020-09-08",6523.99,6595.82,6465.21,6595.82,4350],["2020-09-09",6530.52,6530.52,6465.21,6465.21,3230],["2020-09-10",6465.21,6465.21,6465.21,6465.21,2990],["2020-09-11",6465.21,6465.21,6465.21,6465.21,5450],["2020-09-14",6563.17,6595.82,6563.17,6595.82,800],["2020-09-15",6595.82,6595.82,6497.87,6497.87,2810],["2020-09-16",6595.82,6595.82,6595.82,6595.82,0],["2020-09-17",6497.87,6497.87,6497.87,6497.87,2500],["2020-09-18",6465.21,6465.21,6465.21,6465.21,1260],["2020-09-21",6523.99,6530.52,6465.21,6530.52,7470],["2020-09-22",6465.21,6530.52,6465.21,6530.52,5900],["2020-09-23",6530.52,6530.52,6530.52,6530.52,0],["2020-09-24",6465.21,6465.21,6465.21,6465.21,800],["2020-09-25",6530.52,6530.52,6530.52,6530.52,2600],["2020-09-28",6563.17,6563.17,6563.17,6563.17,2110],["2020-09-29",6530.52,6530.52,6530.52,6530.52,2620],["2020-09-30",6530.52,6530.52,6530.52,6530.52,30],["2020-10-01",6595.82,6628.48,6595.82,6628.48,1130],["2020-10-02",6530.52,6530.52,6530.52,6530.52,130],["2020-10-05",6236.65,6563.17,6236.65,6563.17,130],["2020-10-06",6563.17,6563.17,6530.52,6563.17,4410],["2020-10-07",6563.17,6563.17,6563.17,6563.17,100],["2020-10-08",6563.17,6563.17,6563.17,6563.17,0],["2020-10-09",6530.52,6563.17,6497.87,6563.17,3660],["2020-10-12",6563.17,6595.82,6530.52,6595.82,3990],["2020-10-13",6595.82,6595.82,6595.82,6595.82,30],["2020-10-14",6595.82,6595.82,6595.82,6595.82,0],["2020-10-15",6595.82,6595.82,6595.82,6595.82,0],["2020-10-16",6471.74,6471.74,6471.74,6471.74,20],["2020-10-19",6471.74,6471.74,6471.74,6471.74,0],["2020-10-20",6471.74,6471.74,6471.74,6471.74,0],["2020-10-21",6203.99,6595.82,6203.99,6595.82,1220],["2020-10-22",6628.48,6661.13,6595.82,6661.13,670],["2020-10-23",6563.17,6595.82,6563.17,6595.82,300],["2020-10-26",6595.82,6595.82,6595.82,6595.82,100],["2020-10-27",6595.82,6595.82,6595.82,6595.82,0],["2020-10-28",6497.87,6497.87,6497.87,6497.87,20],["2020-10-29",6530.52,6530.52,6530.52,6530.52,1610],["2020-10-30",6530.52,6530.52,6530.52,6530.52,0],["2020-11-02",6530.52,6530.52,6530.52,6530.52,0],["2020-11-03",6530.52,6530.52,6530.52,6530.52,0],["2020-11-04",6530.52,6530.52,6530.52,6530.52,0],["2020-11-05",6530.52,6530.52,6530.52,6530.52,0],["2020-11-06",6530.52,6530.52,6530.52,6530.52,0],["2020-11-09",6073.38,6563.17,6073.38,6530.52,420],["2020-11-10",6523.99,6563.17,6523.99,6563.17,250],["2020-11-11",6563.17,6563.17,6563.17,6563.17,0],["2020-11-12",6465.21,6563.17,6465.21,6563.17,30],["2020-11-13",6563.17,6563.17,6563.17,6563.17,0],["2020-11-16",6563.17,6563.17,6563.17,6563.17,0],["2020-11-17",6563.17,6563.17,6563.17,6563.17,0],["2020-11-18",6563.17,6563.17,6563.17,6563.17,0],["2020-11-19",6530.52,6530.52,6530.52,6530.52,10],["2020-11-20",6563.17,6563.17,6465.21,6465.21,230],["2020-11-23",6073.38,6432.56,6073.38,6399.91,40],["2020-11-24",6399.91,6399.91,6399.91,6399.91,420],["2020-11-25",6399.91,6399.91,6399.91,6399.91,400],["2020-11-26",6530.52,6530.52,6530.52,6530.52,20],["2020-11-27",6210.52,6628.48,6210.52,6595.82,1080],["2020-11-30",6563.17,6628.48,6465.21,6628.48,4670],["2020-12-01",6563.17,6628.48,6563.17,6628.48,15420],["2020-12-02",6497.87,6595.82,6497.87,6595.82,7550],["2020-12-03",6595.82,6661.13,6465.21,6595.82,10610],["2020-12-04",6203.99,6497.87,6203.99,6497.87,30],["2020-12-07",6595.82,6628.48,6595.82,6628.48,14040],["2020-12-08",6595.82,6661.13,6595.82,6661.13,25680],["2020-12-09",6628.48,7118.27,6628.48,7118.27,15760],["2020-12-10",7183.57,7183.57,6955.0,7183.57,11400],["2020-12-11",7183.57,7183.57,6759.09,6759.09,410],["2020-12-14",6987.66,7118.27,6955.0,6955.0,380],["2020-12-15",7118.27,7412.14,7118.27,7216.22,110],["2020-12-16",7052.96,7248.88,7052.96,7118.27,1060],["2020-12-17",6628.48,7608.06,6628.48,7052.96,5770],["2020-12-18",7346.83,7346.83,6791.74,6955.0,60],["2020-12-21",7085.61,7412.14,7085.61,7379.49,3650],["2020-12-22",7346.83,7803.97,7085.61,7118.27,1390],["2020-12-23",7085.61,7412.14,6857.05,7216.22,11190],["2020-12-24",7118.27,7118.27,7052.96,7118.27,1040],["2020-12-25",6628.48,7183.57,6628.48,7150.92,1850],["2020-12-28",7150.92,7183.57,7118.27,7183.57,1250],["2020-12-29",7150.92,7444.79,7052.96,7444.79,620],["2020-12-30",7183.57,7248.88,7118.27,7183.57,4430],["2020-12-31",7183.57,7183.57,7052.96,7183.57,4210],["2021-01-04",7183.57,7281.53,7183.57,7281.53,2600],["2021-01-05",7281.53,7281.53,7281.53,7281.53,300],["2021-01-06",7281.53,7281.53,7216.22,7216.22,5500],["2021-01-07",7314.18,7346.83,7281.53,7346.83,6100],["2021-01-08",7346.83,7379.49,7314.18,7379.49,9800],["2021-01-11",7379.49,7542.75,7379.49,7542.75,4600],["2021-01-12",7542.75,7542.75,7510.1,7510.1,1100],["2021-01-13",7999.89,7999.89,7510.1,7640.71,2700],["2021-01-14",7640.71,7640.71,7608.06,7640.71,1900],["2021-01-15",7640.71,7640.71,7510.1,7640.71,8100],["2021-01-18",7640.71,7901.93,7640.71,7640.71,4600],["2021-01-19",7640.71,7640.71,7640.71,7640.71,0],["2021-01-20",7248.88,7248.88,7118.27,7248.88,800],["2021-01-21",7444.79,7510.1,7379.49,7510.1,6400],["2021-01-22",7510.1,7510.1,7510.1,7510.1,0],["2021-01-25",7314.18,7510.1,7314.18,7510.1,200],["2021-01-26",7183.57,7444.79,7183.57,7444.79,200],["2021-01-27",7150.92,7379.49,7150.92,7314.18,700],["2021-01-28",7052.96,7052.96,6824.39,6824.39,5600],["2021-01-29",7248.88,7248.88,7248.88,7248.88,100],["2021-02-01",6791.74,6922.35,6791.74,6922.35,600],["2021-02-02",6922.35,6922.35,6922.35,6922.35,0],["2021-02-03",7379.49,7379.49,7379.49,7379.49,100],["2021-02-04",7379.49,7379.49,7379.49,7379.49,0],["2021-02-05",7183.57,7379.49,7183.57,7379.49,6600],["2021-02-08",7052.96,7379.49,7052.96,7183.57,1500],["2021-02-09",7444.79,7444.79,7444.79,7444.79,100],["2021-02-17",7444.79,7444.79,7444.79,7444.79,0],["2021-02-18",7020.31,7314.18,7020.31,7183.57,3100],["2021-02-19",7183.57,7183.57,7183.57,7183.57,0],["2021-02-22",7183.57,7183.57,7183.57,7183.57,1500],["2021-02-23",7183.57,7183.57,7183.57,7183.57,0],["2021-02-24",7510.1,7510.1,7150.92,7444.79,1500],["2021-02-25",7150.92,7346.83,7150.92,7346.83,300],["2021-02-26",7346.83,7346.83,7346.83,7346.83,0],["2021-03-01",7346.83,7412.14,7346.83,7412.14,200],["2021-03-02",7412.14,7412.14,7412.14,7412.14,100],["2021-03-03",7118.27,7379.49,7020.31,7314.18,3800],["2021-03-04",7314.18,7314.18,7248.88,7248.88,600],["2021-03-05",7248.88,7248.88,7183.57,7248.88,800],["2021-03-08",7444.79,7444.79,7444.79,7444.79,300],["2021-03-09",7444.79,7444.79,7379.49,7379.49,400],["2021-03-10",7314.18,7379.49,7183.57,7346.83,2000],["2021-03-11",7216.22,7314.18,7183.57,7314.18,1100],["2021-03-12",7183.57,7314.18,7183.57,7248.88,5900],["2021-03-15",7444.79,7444.79,7444.79,7444.79,100],["2021-03-16",7444.79,7444.79,7444.79,7444.79,0],["2021-03-17",7183.57,7346.83,7118.27,7346.83,2400],["2021-03-18",7281.53,7379.49,7183.57,7379.49,1300],["2021-03-19",7379.49,7379.49,7379.49,7379.49,0],["2021-03-22",7346.83,7346.83,7346.83,7346.83,100],["2021-03-23",7150.92,7281.53,7118.27,7281.53,1300],["2021-03-24",7281.53,7379.49,7183.57,7379.49,1400],["2021-03-25",7379.49,7379.49,7379.49,7379.49,0],["2021-03-26",7379.49,7379.49,7379.49,7379.49,0],["2021-03-29",7444.79,7444.79,7118.27,7379.49,1700],["2021-03-30",7281.53,7379.49,7281.53,7379.49,2800],["2021-03-31",7281.53,7444.79,7281.53,7444.79,2400],["2021-04-01",7444.79,7444.79,7444.79,7444.79,2500],["2021-04-02",7444.79,7444.79,7444.79,7444.79,0],["2021-04-05",7444.79,7444.79,7444.79,7444.79,2000],["2021-04-06",7444.79,7477.44,7183.57,7314.18,7200],["2021-04-07",7216.22,7412.14,7183.57,7379.49,4100],["2021-04-08",7379.49,7444.79,7379.49,7379.49,700],["2021-04-09",7379.49,7444.79,7379.49,7444.79,1400],["2021-04-12",7444.79,7706.01,7216.22,7706.01,7000],["2021-04-13",7706.01,7869.28,7640.71,7803.97,12000],["2021-04-14",7836.62,7869.28,7706.01,7836.62,4300],["2021-04-15",7640.71,7836.62,7640.71,7836.62,700],["2021-04-16",7640.71,7771.32,7608.06,7640.71,2500],["2021-04-19",7640.71,7673.36,7640.71,7673.36,300],["2021-04-20",7640.71,7771.32,7608.06,7771.32,600],["2021-04-22",7771.32,7836.62,7771.32,7836.62,11400],["2021-04-23",7836.62,7836.62,7836.62,7836.62,0],["2021-04-26",7836.62,7869.28,7836.62,7869.28,2100],["2021-04-27",7869.28,7869.28,7869.28,7869.28,100],["2021-04-28",7967.23,7967.23,7967.23,7967.23,100],["2021-04-29",7967.23,7967.23,7967.23,7967.23,0],["2021-05-04",7999.89,7999.89,7477.44,7706.01,400],["2021-05-05",7836.62,7999.89,7836.62,7999.89,2300],["2021-05-06",7706.01,7836.62,7706.01,7836.62,4900],["2021-05-07",7836.62,7836.62,7836.62,7836.62,200],["2021-05-10",7836.62,8163.15,7836.62,8032.54,1853501],["2021-05-11",8032.54,8032.54,8032.54,8032.54,0],["2021-05-12",8130.5,8130.5,8130.5,8130.5,200],["2021-05-13",8097.84,8130.5,7575.4,7738.67,21900],["2021-05-14",7803.97,7836.62,7673.36,7673.36,480201],["2021-05-17",7673.36,7836.62,7673.36,7836.62,6400],["2021-05-18",7640.71,7803.97,7444.79,7510.1,3100],["2021-05-19",7640.71,7640.71,6987.66,7608.06,21000],["2021-05-20",7608.06,7901.93,7608.06,7836.62,13000],["2021-05-21",7836.62,7836.62,7510.1,7836.62,10800],["2021-05-24",7836.62,7836.62,7575.4,7836.62,15700],["2021-05-25",7836.62,7836.62,7608.06,7771.32,3000],["2021-05-26",7771.32,7836.62,7771.32,7836.62,2100],["2021-05-27",7836.62,7836.62,7836.62,7836.62,100],["2021-05-28",7803.97,7836.62,7803.97,7836.62,1100],["2021-05-31",7803.97,7836.62,7444.79,7836.62,2600],["2021-06-01",7444.79,7706.01,7444.79,7706.01,3100],["2021-06-02",7706.01,7706.01,7314.18,7314.18,11700],["2021-06-03",7542.75,7575.4,6987.66,7575.4,1600],["2021-06-04",7379.49,7575.4,7314.18,7314.18,16500],["2021-06-07",7314.18,7803.97,7183.57,7803.97,23500],["2021-06-08",7803.97,7803.97,7738.67,7738.67,600],["2021-06-09",7575.4,7575.4,7510.1,7510.1,3300],["2021-06-10",7738.67,8032.54,7510.1,7575.4,1700],["2021-06-11",7575.4,7640.71,7575.4,7640.71,200],["2021-06-14",7575.4,7967.23,7575.4,7771.32,9300],["2021-06-15",7640.71,7640.71,7640.71,7640.71,100],["2021-06-16",7640.71,7640.71,7118.27,7183.57,14300],["2021-06-17",7379.49,7379.49,7379.49,7379.49,200],["2021-06-18",7183.57,7575.4,7183.57,7575.4,300],["2021-06-21",7412.14,7575.4,7118.27,7281.53,800],["2021-06-22",7575.4,7575.4,7575.4,7575.4,100],["2021-06-23",7575.4,7575.4,7575.4,7575.4,0],["2021-06-24",7314.18,7575.4,7314.18,7575.4,2100],["2021-06-25",7314.18,7314.18,7314.18,7314.18,400],["2021-06-28",7118.27,7118.27,7118.27,7118.27,100],["2021-06-29",7281.53,7477.44,7183.57,7281.53,3700],["2021-06-30",6857.05,7379.49,6857.05,7379.49,3800],["2021-07-01",7379.49,7379.49,7379.49,7379.49,0],["2021-07-02",7379.49,7379.49,7379.49,7379.49,0],["2021-07-05",7314.18,7314.18,7314.18,7314.18,200],["2021-07-06",7052.96,7052.96,7052.96,7052.96,300],["2021-07-07",7052.96,7052.96,7052.96,7052.96,100],["2021-07-08",7052.96,7052.96,7052.96,7052.96,0],["2021-07-09",7052.96,7052.96,7052.96,7052.96,0],["2021-07-12",6628.48,7118.27,6563.17,7118.27,1500],["2021-07-13",7118.27,7118.27,7118.27,7118.27,0],["2021-07-14",7118.27,7118.27,7118.27,7118.27,0],["2021-07-15",7183.57,7183.57,7183.57,7183.57,800],["2021-07-16",7183.57,7183.57,7183.57,7183.57,0],["2021-07-19",6759.09,6759.09,6726.43,6726.43,2200],["2021-07-20",6726.43,6726.43,6726.43,6726.43,0],["2021-07-21",6726.43,6726.43,6726.43,6726.43,0],["2021-07-22",6726.43,6726.43,6726.43,6726.43,0],["2021-07-23",6269.3,6661.13,6269.3,6661.13,600],["2021-07-26",6661.13,6661.13,6661.13,6661.13,0],["2021-07-27",6530.52,6530.52,6530.52,6530.52,100],["2021-07-28",6563.17,6563.17,6563.17,6563.17,5000],["2021-07-29",6563.17,6563.17,6563.17,6563.17,0],["2021-07-30",6563.17,6563.17,6563.17,6563.17,0],["2021-08-02",6563.17,6563.17,6563.17,6563.17,0],["2021-08-03",6563.17,6563.17,6563.17,6563.17,0],["2021-08-04",6138.69,6791.74,6138.69,6791.74,600],["2021-08-05",6791.74,6791.74,6791.74,6791.74,0],["2021-08-06",6791.74,6791.74,6791.74,6791.74,0],["2021-08-09",6791.74,6791.74,6791.74,6791.74,800],["2021-08-10",6791.74,6791.74,6791.74,6791.74,0],["2021-08-11",6661.13,6661.13,6661.13,6661.13,1000],["2021-08-12",6530.52,6530.52,6530.52,6530.52,700],["2021-08-13",6530.52,6530.52,6203.99,6530.52,800],["2021-08-16",6138.69,6987.66,6138.69,6987.66,11900],["2021-08-17",6987.66,6987.66,6987.66,6987.66,0],["2021-08-18",6922.35,6922.35,6530.52,6530.52,4900],["2021-08-19",6530.52,6726.43,6530.52,6726.43,500],["2021-08-20",6530.52,6530.52,6530.52,6530.52,1000],["2021-08-23",6530.52,6530.52,6530.52,6530.52,0],["2021-08-24",6530.52,6530.52,6530.52,6530.52,0],["2021-08-25",6595.82,6661.13,6595.82,6661.13,700],["2021-08-26",6661.13,6661.13,6661.13,6661.13,0],["2021-08-27",6595.82,6595.82,6595.82,6595.82,1200],["2021-08-30",6595.82,6595.82,6595.82,6595.82,5000],["2021-08-31",6530.52,6661.13,6530.52,6661.13,3800],["2021-09-01",6661.13,6661.13,6661.13,6661.13,0],["2021-09-06",6595.82,6922.35,6595.82,6726.43,50200],["2021-09-07",6922.35,6922.35,6791.74,6791.74,600],["2021-09-08",6857.05,6857.05,6563.17,6563.17,1200],["2021-09-09",6563.17,6563.17,6563.17,6563.17,0],["2021-09-10",6857.05,6857.05,6857.05,6857.05,200],["2021-09-13",6791.74,6987.66,6791.74,6987.66,1700],["2021-09-14",6987.66,6987.66,6987.66,6987.66,100],["2021-09-15",7118.27,7444.79,7118.27,7314.18,16700],["2021-09-16",7771.32,7771.32,7281.53,7281.53,2300],["2021-09-17",7510.1,7510.1,7510.1,7510.1,100],["2021-09-20",7183.57,7477.44,7183.57,7477.44,500],["2021-09-21",6955.0,7020.31,6955.0,6987.66,5600],["2021-09-22",7183.57,7183.57,6987.66,7183.57,1700],["2021-09-23",7673.36,7673.36,6791.74,7444.79,4900],["2021-09-24",7314.18,7444.79,7052.96,7444.79,7100],["2021-09-27",7444.79,7444.79,7444.79,7444.79,0],["2021-09-28",7444.79,7444.79,7444.79,7444.79,200],["2021-09-29",7052.96,7379.49,6955.0,7379.49,3600],["2021-09-30",7379.49,7379.49,7379.49,7379.49,0],["2021-10-01",7379.49,7379.49,7379.49,7379.49,0],["2021-10-04",7379.49,7379.49,7379.49,7379.49,0],["2021-10-05",6955.0,6955.0,6922.35,6922.35,800],["2021-10-06",7150.92,7150.92,7150.92,7150.92,100],["2021-10-07",6857.05,7085.61,6857.05,7085.61,200],["2021-10-08",7052.96,7052.96,7052.96,7052.96,600],["2021-10-11",7020.31,7052.96,7020.31,7052.96,700],["2021-10-12",7052.96,7052.96,6791.74,6791.74,200],["2021-10-13",7020.31,7020.31,7020.31,7020.31,100],["2021-10-14",7020.31,7020.31,7020.31,7020.31,1200],["2021-10-15",7052.96,7248.88,7052.96,7248.88,2100],["2021-10-18",7248.88,7248.88,7183.57,7183.57,1400],["2021-10-19",7150.92,7575.4,7150.92,7575.4,400],["2021-10-20",7183.57,7216.22,7118.27,7118.27,8000],["2021-10-21",7183.57,7183.57,7183.57,7183.57,300],["2021-10-22",7183.57,7183.57,7183.57,7183.57,300],["2021-10-25",7183.57,7183.57,7118.27,7118.27,7600],["2021-10-26",7118.27,7118.27,7118.27,7118.27,3300],["2021-10-27",7118.27,7118.27,7052.96,7052.96,1000],["2021-10-28",7085.61,7314.18,7052.96,7314.18,800],["2021-10-29",7314.18,7314.18,7314.18,7314.18,0],["2021-11-01",7379.49,7444.79,7379.49,7444.79,2600],["2021-11-02",7379.49,7444.79,7314.18,7346.83,5300],["2021-11-03",7379.49,7444.79,7314.18,7346.83,2400],["2021-11-04",7444.79,7510.1,7379.49,7510.1,8900],["2021-11-05",7575.4,8032.54,7575.4,8032.54,13400],["2021-11-08",8489.68,8489.68,8097.84,8163.15,34500],["2021-11-09",8424.37,8424.37,8228.45,8228.45,3400],["2021-11-10",8228.45,8457.02,8097.84,8359.06,6700],["2021-11-11",8457.02,8457.02,8163.15,8261.11,14900],["2021-11-12",8163.15,8816.2,8163.15,8816.2,53700],["2021-11-15",9294.6,9431.28,9294.6,9431.28,39400],["2021-11-16",8884.54,8884.54,8816.2,8884.54,14100],["2021-11-17",8542.83,8542.83,8269.46,8542.83,14600],["2021-11-18",8542.83,8542.83,8064.43,8337.8,16300],["2021-11-19",8337.8,8337.8,7756.89,7996.09,19200],["2021-11-22",7996.09,8201.12,7996.09,8201.12,2900],["2021-11-23",8064.43,8064.43,7859.4,8064.43,1300],["2021-11-24",7996.09,8064.43,7586.03,7927.75,10800],["2021-11-25",7517.69,8201.12,7517.69,7859.4,10200],["2021-11-26",7859.4,7927.75,7791.06,7791.06,11200],["2021-11-29",7586.03,7859.4,7517.69,7586.03,5900],["2021-11-30",7586.03,7927.75,7517.69,7927.75,12500],["2021-12-01",7927.75,8132.77,7654.38,8132.77,10100],["2021-12-02",7859.4,8201.12,7791.06,8166.95,1500],["2021-12-03",8064.43,8132.77,8064.43,8064.43,6300],["2021-12-06",7996.09,8030.26,7859.4,7859.4,900],["2021-12-07",7859.4,8406.15,7859.4,8201.12,7800],["2021-12-08",7859.4,7859.4,7859.4,7859.4,500],["2021-12-09",8166.95,8166.95,7927.75,7927.75,2500],["2021-12-10",8269.46,8269.46,7859.4,7996.09,1500],["2021-12-13",8098.6,8098.6,7927.75,8064.43,6900],["2021-12-14",8064.43,8269.46,8064.43,8132.77,2000],["2021-12-15",7927.75,8201.12,7927.75,8132.77,11500],["2021-12-16",8064.43,8064.43,7722.72,7722.72,17400],["2021-12-17",7859.4,7859.4,7859.4,7859.4,1400],["2021-12-20",7859.4,8201.12,7859.4,8201.12,9300],["2021-12-21",8337.8,8747.86,8337.8,8747.86,74700],["2021-12-22",8747.86,9328.77,8747.86,9328.77,69000],["2021-12-23",9978.03,9978.03,9841.34,9978.03,74800],["2021-12-24",10114.71,10114.71,9294.6,9431.28,57600],["2021-12-27",9226.26,9704.66,9226.26,9499.63,11000],["2021-12-28",9567.97,9909.68,9567.97,9636.31,11700],["2021-12-29",9567.97,9704.66,9533.8,9567.97,8200],["2021-12-30",10183.05,10183.05,9567.97,9567.97,2700],["2021-12-31",9567.97,10114.71,9499.63,9567.97,3200],["2022-01-04",9567.97,9807.17,9021.23,9704.66,7700],["2022-01-05",9704.66,9704.66,9567.97,9636.31,6100],["2022-01-06",9704.66,9704.66,9636.31,9636.31,3100],["2022-01-07",9157.91,9909.68,9157.91,9465.46,3800],["2022-01-10",9362.94,9567.97,9294.6,9294.6,16800],["2022-01-11",8952.89,8952.89,8884.54,8884.54,10100],["2022-01-12",8884.54,8884.54,8611.17,8611.17,3800],["2022-01-13",8884.54,8884.54,8542.83,8747.86,14100],["2022-01-14",8884.54,8884.54,8884.54,8884.54,3900],["2022-01-17",8406.15,8406.15,8371.97,8371.97,2100],["2022-01-18",8064.43,8064.43,7859.4,7859.4,7200],["2022-01-19",7859.4,8406.15,7859.4,8406.15,10900],["2022-01-20",8987.06,8987.06,8884.54,8987.06,27900],["2022-01-21",9021.23,9533.8,8440.32,8987.06,3400],["2022-01-24",9499.63,9499.63,8371.97,8406.15,1300],["2022-01-25",7927.75,8952.89,7927.75,8952.89,5600],["2022-01-26",8611.17,8611.17,8542.83,8542.83,1600],["2022-01-27",8406.15,8406.15,7961.92,8030.26,1300],["2022-01-28",8303.63,8542.83,8201.12,8201.12,2700],["2022-02-07",8542.83,8542.83,8542.83,8542.83,1500],["2022-02-08",8542.83,8542.83,8508.66,8508.66,700],["2022-02-09",7996.09,8542.83,7996.09,8542.83,1500],["2022-02-10",8542.83,9123.74,8542.83,9123.74,3000],["2022-02-11",8747.86,9089.57,8747.86,9089.57,600],["2022-02-14",8474.49,9021.23,8474.49,8987.06,11200],["2022-02-15",8371.97,8884.54,8371.97,8406.15,4500],["2022-02-16",8406.15,8816.2,8406.15,8816.2,400],["2022-02-17",8542.83,8782.03,8406.15,8542.83,2600],["2022-02-18",8542.83,8542.83,8542.83,8542.83,200],["2022-02-21",8474.49,8542.83,8406.15,8542.83,2200],["2022-02-22",8474.49,8542.83,8337.8,8474.49,3600],["2022-02-23",8269.46,8542.83,8269.46,8474.49,800],["2022-02-24",8542.83,8542.83,8201.12,8337.8,2600],["2022-02-25",8884.54,8884.54,8679.52,8679.52,600],["2022-02-28",8645.34,8645.34,8406.15,8406.15,1700],["2022-03-01",8337.8,8542.83,8201.12,8542.83,3200],["2022-03-02",8713.69,8713.69,8201.12,8201.12,500],["2022-03-03",8201.12,8201.12,8201.12,8201.12,1200],["2022-03-04",8235.29,8337.8,8235.29,8337.8,200],["2022-03-07",8337.8,8474.49,8337.8,8371.97,1300],["2022-03-08",8337.8,8337.8,8201.12,8201.12,1500],["2022-03-09",8201.12,8508.66,8201.12,8508.66,1100],["2022-03-10",8201.12,8474.49,8201.12,8474.49,1400],["2022-03-11",8201.12,8577.0,8201.12,8577.0,200],["2022-03-14",8577.0,8679.52,8542.83,8542.83,1700],["2022-03-15",8201.12,8201.12,8201.12,8201.12,900],["2022-03-16",8645.34,8679.52,8201.12,8201.12,900],["2022-03-17",8235.29,8747.86,8201.12,8747.86,15300],["2022-03-18",9157.91,9157.91,9123.74,9123.74,800],["2022-03-21",9021.23,9021.23,8508.66,8884.54,8000],["2022-03-22",8884.54,9021.23,8542.83,8884.54,1700],["2022-03-23",8850.37,9021.23,8850.37,8884.54,8100],["2022-03-24",8884.54,8952.89,8406.15,8952.89,1400],["2022-03-25",8884.54,8884.54,8884.54,8884.54,200],["2022-03-28",8884.54,8884.54,8884.54,8884.54,0],["2022-03-29",8371.97,8884.54,8269.46,8884.54,34500],["2022-03-30",8884.54,8884.54,8269.46,8816.2,6000],["2022-03-31",8337.8,8816.2,8337.8,8816.2,200],["2022-04-01",8269.46,8747.86,8269.46,8269.46,17400],["2022-04-04",8269.46,8679.52,8201.12,8542.83,40300],["2022-04-05",8679.52,8679.52,8269.46,8611.17,900],["2022-04-06",8508.66,8713.69,8508.66,8713.69,12400],["2022-04-07",8713.69,8747.86,8303.63,8679.52,9600],["2022-04-08",8679.52,8782.03,8679.52,8747.86,1600],["2022-04-12",8747.86,8747.86,8611.17,8611.17,2700],["2022-04-13",8542.83,8713.69,8201.12,8542.83,4500],["2022-04-14",8508.66,8611.17,8269.46,8611.17,700],["2022-04-15",8611.17,8679.52,8611.17,8679.52,600],["2022-04-18",8542.83,8542.83,8542.83,8542.83,1200],["2022-04-19",8474.49,8474.49,8235.29,8406.15,1500],["2022-04-20",8713.69,8884.54,8474.49,8474.49,10200],["2022-04-21",8713.69,8713.69,8406.15,8542.83,19300],["2022-04-22",8577.0,8816.2,8474.49,8542.83,32500],["2022-04-25",9123.74,9123.74,8884.54,9123.74,90600],["2022-04-26",9704.66,9738.83,9123.74,9192.09,20300],["2022-04-27",9226.26,9226.26,9226.26,9226.26,15400],["2022-04-28",9226.26,9226.26,8782.03,8952.89,29100],["2022-04-29",9567.97,9567.97,8884.54,9499.63,20200],["2022-05-04",9499.63,9499.63,9021.23,9431.28,23000],["2022-05-05",9226.26,9567.97,9226.26,9431.28,2200],["2022-05-06",9499.63,10080.54,9499.63,10080.54,30300],["2022-05-09",10080.54,10763.97,10080.54,10763.97,32200],["2022-05-10",10763.97,11174.02,10763.97,11174.02,76900],["2022-05-11",11549.91,11686.59,11344.88,11618.25,111600],["2022-05-12",11959.96,11959.96,11413.22,11413.22,65600],["2022-05-13",11276.54,11276.54,10627.28,10627.28,25800],["2022-05-16",10729.8,10866.48,10251.4,10627.28,15700],["2022-05-17",11208.19,11208.19,10593.11,11174.02,14400],["2022-05-18",11891.62,11925.79,11174.02,11754.93,21900],["2022-05-19",11276.54,11686.59,11276.54,11549.91,24100],["2022-05-20",11686.59,12233.33,11686.59,12028.31,115700],["2022-05-23",11652.42,12028.31,11276.54,11959.96,36800],["2022-05-24",11959.96,11959.96,11139.85,11139.85,45100],["2022-05-25",11344.88,11481.56,10456.42,10798.14,17700],["2022-05-26",10798.14,10798.14,10388.08,10729.8,21800],["2022-05-27",10251.4,11276.54,10251.4,11139.85,72000],["2022-05-30",11891.62,11891.62,11891.62,11891.62,94900],["2022-05-31",12643.39,12711.73,12301.68,12643.39,79400],["2022-06-01",12643.39,13326.82,12301.68,12370.02,17400],["2022-06-02",12506.7,12506.7,11549.91,11549.91,63000],["2022-06-03",10866.48,11754.93,10866.48,11139.85,9200],["2022-06-06",11139.85,11618.25,10456.42,10934.82,13200],["2022-06-07",10661.45,11003.17,10661.45,10934.82,23800],["2022-06-08",10934.82,11003.17,10934.82,11003.17,11400],["2022-06-09",11549.91,11549.91,10968.99,11276.54,8100],["2022-06-10",11071.51,11549.91,11071.51,11071.51,20900],["2022-06-13",11071.51,11515.74,11071.51,11105.68,19300],["2022-06-14",11105.68,11105.68,11003.17,11003.17,13700],["2022-06-15",11003.17,11003.17,10798.14,10798.14,25100],["2022-06-16",11276.54,11276.54,11276.54,11276.54,4400],["2022-06-17",10798.14,10934.82,10661.45,10934.82,14900],["2022-06-20",11276.54,11276.54,10661.45,11208.19,500],["2022-06-21",10661.45,10968.99,10593.11,10968.99,15800],["2022-06-22",11071.51,11071.51,10798.14,11071.51,4900],["2022-06-23",10866.48,11823.28,10866.48,11754.93,500],["2022-06-24",11686.59,11720.76,11686.59,11720.76,200],["2022-06-27",11071.51,11549.91,11071.51,11549.91,4500],["2022-06-28",11549.91,11618.25,11276.54,11618.25,7000],["2022-06-29",11618.25,12301.68,11618.25,12164.99,7900],["2022-06-30",12985.1,12985.1,11857.45,12096.65,9700],["2022-07-01",12096.65,12199.16,12096.65,12199.16,500],["2022-07-04",12301.68,12301.68,11959.96,11959.96,1100],["2022-07-05",11686.59,12096.65,11686.59,12096.65,3000],["2022-07-06",12301.68,12301.68,11618.25,12096.65,24800],["2022-07-07",12096.65,12096.65,12028.31,12096.65,1900],["2022-07-08",12028.31,12370.02,12028.31,12301.68,3100],["2022-07-11",12267.5,12301.68,12233.33,12301.68,6400],["2022-07-12",12985.1,12985.1,12233.33,12233.33,1100],["2022-07-13",12233.33,12233.33,12233.33,12233.33,11100],["2022-07-14",12916.76,12916.76,12233.33,12916.76,6300],["2022-07-15",12438.36,12848.42,12438.36,12848.42,6700],["2022-07-18",12301.68,13736.87,12301.68,13736.87,64100],["2022-07-19",14693.67,14693.67,13805.21,14283.61,160900],["2022-07-20",15001.21,15001.21,14215.27,14762.01,151300],["2022-07-21",14830.35,15240.41,14351.96,15035.38,330500],["2022-07-22",15172.07,16060.52,15172.07,16060.52,394400],["2022-07-25",17154.0,17154.0,17154.0,17154.0,240900],["2022-07-26",18350.0,18350.0,18110.8,18350.0,581000],["2022-07-27",17100.0,19500.0,17100.0,18100.0,204700],["2022-07-28",18000.0,18200.0,16850.0,16850.0,174600],["2022-07-29",15700.0,15700.0,15700.0,15700.0,127700],["2022-08-01",14650.0,15600.0,14650.0,14900.0,353900],["2022-08-02",14950.0,15900.0,14950.0,15900.0,147900],["2022-08-03",16700.0,16700.0,15950.0,15950.0,97900],["2022-08-04",15950.0,15950.0,15200.0,15400.0,164900],["2022-08-05",15200.0,15500.0,15200.0,15300.0,96400],["2022-08-08",15500.0,15800.0,15250.0,15250.0,118700],["2022-08-09",15100.0,16300.0,15100.0,16300.0,279300],["2022-08-10",16200.0,16400.0,15800.0,15800.0,61600],["2022-08-11",16200.0,16200.0,15600.0,15700.0,76500],["2022-08-12",15400.0,15500.0,15100.0,15450.0,98900],["2022-08-15",15500.0,15600.0,15200.0,15600.0,104300],["2022-08-16",15600.0,15600.0,15300.0,15300.0,42000],["2022-08-17",15300.0,15350.0,15000.0,15000.0,86100],["2022-08-18",14500.0,14900.0,14500.0,14500.0,115500],["2022-08-19",13950.0,14900.0,13950.0,14300.0,71600],["2022-08-22",14150.0,14900.0,14150.0,14400.0,40900],["2022-08-23",14300.0,14600.0,14250.0,14600.0,16100],["2022-08-24",14350.0,14600.0,14200.0,14300.0,25000],["2022-08-25",14350.0,14350.0,14200.0,14200.0,59700],["2022-08-26",14150.0,14250.0,13900.0,14050.0,52600],["2022-08-29",13600.0,13800.0,13100.0,13700.0,104500],["2022-08-30",13700.0,13900.0,12850.0,12950.0,73800],["2022-08-31",13300.0,13400.0,13000.0,13000.0,21800],["2022-09-05",12700.0,13500.0,12700.0,13300.0,23800],["2022-09-06",13500.0,13500.0,12900.0,13000.0,27600],["2022-09-07",12750.0,12900.0,12700.0,12750.0,31100],["2022-09-08",12750.0,12900.0,12700.0,12700.0,20300],["2022-09-09",12600.0,12700.0,12500.0,12700.0,13800],["2022-09-12",12700.0,12800.0,12600.0,12750.0,12200],["2022-09-13",12600.0,12750.0,12600.0,12700.0,17500],["2022-09-14",12300.0,12500.0,12200.0,12500.0,13000],["2022-09-15",12550.0,12550.0,12350.0,12500.0,10000],["2022-09-16",12500.0,12500.0,12100.0,12100.0,42700],["2022-09-19",12100.0,12300.0,11900.0,12000.0,22600],["2022-09-20",12400.0,12400.0,12000.0,12200.0,32000],["2022-09-21",12100.0,12200.0,11950.0,12200.0,8100],["2022-09-22",12200.0,12200.0,12000.0,12100.0,2400],["2022-09-23",12000.0,12200.0,12000.0,12200.0,21900],["2022-09-26",12200.0,12200.0,11600.0,11800.0,13900],["2022-09-27",11850.0,12050.0,11600.0,12000.0,14600],["2022-09-28",11800.0,12000.0,11500.0,11700.0,27400],["2022-09-29",11650.0,11800.0,11650.0,11800.0,21400],["2022-09-30",11800.0,12100.0,11600.0,12100.0,59900],["2022-10-03",12000.0,12900.0,12000.0,12100.0,24700],["2022-10-04",12400.0,12400.0,12100.0,12100.0,2900],["2022-10-05",12000.0,12400.0,12000.0,12300.0,23700],["2022-10-06",12000.0,12600.0,12000.0,12100.0,10000],["2022-10-07",12100.0,12100.0,11400.0,11400.0,28300],["2022-10-10",12100.0,12150.0,11900.0,12100.0,22200],["2022-10-11",12400.0,12400.0,11300.0,12200.0,21000],["2022-10-12",12200.0,12250.0,11350.0,12100.0,19100],["2022-10-13",12050.0,12050.0,11400.0,11950.0,2700],["2022-10-14",11950.0,12150.0,11500.0,11650.0,18600],["2022-10-17",11900.0,11900.0,11500.0,11650.0,1400],["2022-10-18",11700.0,11900.0,11500.0,11500.0,21300],["2022-10-19",11750.0,11800.0,11500.0,11500.0,4100],["2022-10-20",11450.0,11500.0,11200.0,11500.0,1900],["2022-10-21",11500.0,11500.0,10700.0,10700.0,11000],["2022-10-24",9960.0,10000.0,9960.0,9960.0,41800],["2022-10-25",9960.0,9960.0,9270.0,9790.0,13400],["2022-10-26",10250.0,10250.0,9110.0,9110.0,26900],["2022-10-27",8480.0,9080.0,8480.0,8480.0,59300],["2022-10-28",8600.0,8600.0,7890.0,7890.0,113500],["2022-10-31",7360.0,7800.0,7340.0,7340.0,115500],["2022-11-01",6900.0,7430.0,6900.0,7000.0,54100],["2022-11-02",7100.0,7100.0,6730.0,6730.0,113200],["2022-11-03",6800.0,7200.0,6760.0,7200.0,63700],["2022-11-04",7700.0,7700.0,7700.0,7700.0,111700],["2022-11-07",8230.0,8230.0,8230.0,8230.0,25700],["2022-11-08",8800.0,8800.0,8800.0,8800.0,19600],["2022-11-09",9410.0,9410.0,8200.0,8690.0,152400],["2022-11-10",8960.0,8960.0,8090.0,8090.0,24400],["2022-11-11",8010.0,8380.0,7530.0,7530.0,44700],["2022-11-14",7530.0,7530.0,7010.0,7010.0,18300],["2022-11-15",7200.0,7500.0,7200.0,7500.0,98000],["2022-11-16",8000.0,8020.0,7500.0,8020.0,146900],["2022-11-17",8070.0,8580.0,8070.0,8580.0,90500],["2022-11-18",8500.0,8900.0,7980.0,8640.0,79300],["2022-11-21",8630.0,8630.0,8050.0,8050.0,36500],["2022-11-22",8050.0,8100.0,7900.0,7900.0,22100],["2022-11-23",7520.0,8100.0,7520.0,8100.0,33100],["2022-11-24",8050.0,8290.0,7800.0,8100.0,17500],["2022-11-25",8100.0,8180.0,7750.0,8050.0,15900],["2022-11-28",8200.0,8400.0,8000.0,8300.0,60700],["2022-11-29",8150.0,8300.0,8100.0,8200.0,20500],["2022-11-30",8050.0,8240.0,7800.0,7860.0,35200],["2022-12-01",7920.0,8200.0,7860.0,8160.0,49100],["2022-12-02",8240.0,8310.0,8100.0,8250.0,30400],["2022-12-05",8270.0,8690.0,8270.0,8400.0,64700],["2022-12-06",8400.0,8400.0,8070.0,8200.0,25700],["2022-12-07",8200.0,8200.0,7840.0,7840.0,14300],["2022-12-08",7880.0,8090.0,7880.0,7990.0,16600],["2022-12-09",7990.0,8170.0,7980.0,8090.0,10900],["2022-12-12",8000.0,8100.0,8000.0,8050.0,14700],["2022-12-13",8050.0,8050.0,7510.0,8040.0,10600],["2022-12-14",8100.0,8100.0,7850.0,8050.0,5900],["2022-12-15",8100.0,8150.0,7750.0,8030.0,2000],["2022-12-16",8030.0,8030.0,8000.0,8000.0,11100],["2022-12-19",7820.0,8000.0,7820.0,8000.0,14500],["2022-12-20",7900.0,7900.0,7750.0,7760.0,15700],["2022-12-21",7770.0,8050.0,7770.0,8030.0,25200],["2022-12-22",8130.0,8130.0,8000.0,8000.0,4000],["2022-12-23",7810.0,8010.0,7800.0,7860.0,4200],["2022-12-26",7800.0,8000.0,7790.0,7790.0,9700],["2022-12-27",7790.0,7930.0,7790.0,7890.0,10700],["2022-12-28",7900.0,7950.0,7710.0,7710.0,1200],["2022-12-29",7710.0,7900.0,7710.0,7730.0,6400],["2022-12-30",7900.0,7950.0,7650.0,7650.0,21000],["2023-01-03",7660.0,7930.0,7600.0,7930.0,35400],["2023-01-04",7930.0,8380.0,7930.0,8250.0,21200],["2023-01-05",8450.0,8820.0,8250.0,8820.0,90400],["2023-01-06",9430.0,9430.0,9430.0,9430.0,86100],["2023-01-09",10050.0,10050.0,9210.0,9300.0,87400],["2023-01-10",9200.0,9200.0,8650.0,8800.0,16100],["2023-01-11",8850.0,8880.0,8500.0,8600.0,82600],["2023-01-12",8600.0,8900.0,8500.0,8880.0,58100],["2023-01-13",8600.0,9100.0,8600.0,8800.0,112800],["2023-01-16",8800.0,8930.0,8630.0,8930.0,134800],["2023-01-17",8930.0,9550.0,8930.0,9550.0,98100],["2023-01-18",9800.0,10200.0,9800.0,10200.0,118500],["2023-01-19",10200.0,10900.0,9700.0,10900.0,136100],["2023-01-27",11400.0,11650.0,10900.0,11650.0,105900],["2023-01-30",12450.0,12450.0,12400.0,12400.0,310500],["2023-01-31",13150.0,13150.0,12000.0,12550.0,16928560],["2023-02-01",12550.0,12550.0,11700.0,11900.0,99900],["2023-02-02",11300.0,11900.0,11100.0,11100.0,61300],["2023-02-03",11100.0,11600.0,10550.0,10550.0,319200],["2023-02-06",11200.0,11250.0,11200.0,11250.0,204800],["2023-02-07",12000.0,12000.0,12000.0,12000.0,546200],["2023-02-08",12800.0,12800.0,12800.0,12800.0,933600],["2023-02-09",13650.0,13650.0,13650.0,13650.0,381800],["2023-02-10",14550.0,14550.0,13000.0,13300.0,549300],["2023-02-13",13300.0,13850.0,13000.0,13250.0,608800],["2023-02-14",13450.0,13700.0,12650.0,13300.0,103700],["2023-02-15",13650.0,14200.0,13500.0,14200.0,660000],["2023-02-16",14900.0,15150.0,14600.0,15150.0,106500],["2023-02-17",16000.0,16200.0,15200.0,16200.0,179100],["2023-02-20",17000.0,17300.0,15500.0,16500.0,336900],["2023-02-21",17600.0,17600.0,16750.0,17200.0,100200],["2023-02-22",16350.0,18000.0,16300.0,16600.0,219200],["2023-02-23",17200.0,17200.0,15650.0,17000.0,123400],["2023-02-24",16900.0,17000.0,16400.0,16400.0,54800],["2023-02-27",16850.0,17500.0,16000.0,17500.0,162900],["2023-02-28",18000.0,18700.0,17000.0,18700.0,379400],["2023-03-01",18750.0,20000.0,18700.0,19750.0,174600],["2023-03-02",20000.0,20000.0,18400.0,18400.0,225100],["2023-03-03",17150.0,18400.0,17150.0,18300.0,213800],["2023-03-06",18950.0,18950.0,17450.0,17500.0,153000],["2023-03-07",17600.0,18400.0,16500.0,17150.0,132000],["2023-03-08",17150.0,18100.0,17150.0,18100.0,146800],["2023-03-09",17900.0,18100.0,17350.0,17600.0,102200],["2023-03-10",17500.0,18450.0,16800.0,18350.0,97400],["2023-03-13",17150.0,19400.0,17150.0,19250.0,267600],["2023-03-14",18500.0,19600.0,18500.0,19300.0,170800],["2023-03-15",19450.0,20000.0,19050.0,19650.0,80800],["2023-03-16",19050.0,20000.0,19050.0,19600.0,48100],["2023-03-17",19800.0,20950.0,19250.0,20950.0,195100],["2023-03-20",22350.0,22400.0,20700.0,22350.0,308200],["2023-03-21",22350.0,23300.0,21450.0,22400.0,1554200],["2023-03-22",22400.0,23250.0,21250.0,21750.0,217600],["2023-03-23",21750.0,21750.0,20250.0,20250.0,292500],["2023-03-24",19900.0,20950.0,18950.0,20300.0,194100],["2023-03-27",19500.0,20400.0,19500.0,20300.0,428400],["2023-03-28",19800.0,20000.0,18900.0,18900.0,534200],["2023-03-29",18300.0,19000.0,17700.0,18900.0,256900],["2023-03-30",19000.0,19000.0,17800.0,18350.0,1063800],["2023-03-31",18350.0,18800.0,17450.0,17450.0,642300],["2023-04-03",17500.0,17500.0,16450.0,17000.0,455300],["2023-04-04",16700.0,16950.0,16500.0,16900.0,131700],["2023-04-05",17150.0,18050.0,16900.0,17450.0,2262400],["2023-04-06",17900.0,18150.0,17500.0,17650.0,3113200],["2023-04-07",17700.0,17700.0,17000.0,17050.0,2195300],["2023-04-10",17050.0,17700.0,16650.0,16700.0,1798993],["2023-04-11",16600.0,16600.0,15700.0,15900.0,3162000],["2023-04-12",15900.0,16300.0,15250.0,15500.0,230000],["2023-04-13",15250.0,16500.0,15250.0,16200.0,617800],["2023-04-14",16200.0,16700.0,15800.0,15800.0,1178700],["2023-04-17",16100.0,16100.0,15500.0,15700.0,126500],["2023-04-18",16000.0,16000.0,15550.0,15750.0,87900],["2023-04-19",15800.0,15900.0,15600.0,15600.0,104500],["2023-04-20",15850.0,15850.0,15600.0,15600.0,148100],["2023-04-21",15600.0,15900.0,15600.0,15600.0,185100],["2023-04-24",15800.0,16000.0,15700.0,15900.0,72900],["2023-04-25",16150.0,16150.0,15300.0,15300.0,68500],["2023-04-26",15300.0,15700.0,15300.0,15400.0,31800],["2023-04-27",15500.0,15650.0,15200.0,15200.0,324100],["2023-04-28",15550.0,15900.0,15400.0,15700.0,383000],["2023-05-04",15700.0,15700.0,15000.0,15400.0,71200],["2023-05-05",15350.0,15500.0,15300.0,15350.0,66200],["2023-05-08",15400.0,15650.0,15400.0,15400.0,89800],["2023-05-09",15400.0,16450.0,15400.0,16450.0,170200],["2023-05-10",17550.0,17600.0,16500.0,17600.0,275700],["2023-05-11",18000.0,18800.0,18000.0,18800.0,565700],["2023-05-12",19800.0,19800.0,18300.0,18800.0,803800],["2023-05-15",18400.0,18800.0,18300.0,18550.0,234500],["2023-05-16",18550.0,18950.0,18450.0,18600.0,103400],["2023-05-17",18400.0,18650.0,17400.0,17400.0,95300],["2023-05-18",17400.0,18600.0,17400.0,18600.0,73400],["2023-05-19",19900.0,19900.0,19900.0,19900.0,134800],["2023-05-22",21000.0,21000.0,20100.0,20250.0,230200],["2023-05-23",20350.0,21650.0,20350.0,21650.0,299000],["2023-05-24",21700.0,23150.0,21700.0,23150.0,212200],["2023-05-25",24700.0,24700.0,22500.0,24200.0,324600],["2023-05-26",22650.0,24200.0,22650.0,23200.0,87400],["2023-05-29",24000.0,24100.0,22000.0,23400.0,196900],["2023-05-30",23150.0,24800.0,23000.0,23500.0,80700],["2023-05-31",24750.0,24750.0,23550.0,24000.0,36900],["2023-06-01",23700.0,25000.0,23600.0,25000.0,88900],["2023-06-02",25000.0,25000.0,24400.0,24550.0,36000],["2023-06-05",25950.0,25950.0,23800.0,24400.0,50800],["2023-06-06",25400.0,25400.0,23700.0,24550.0,2516600],["2023-06-07",24550.0,24600.0,24150.0,24250.0,3637170],["2023-06-08",24000.0,24250.0,23700.0,23950.0,46000],["2023-06-09",24000.0,24150.0,22500.0,23000.0,44500],["2023-06-12",24000.0,24000.0,22800.0,22800.0,75600],["2023-06-13",23900.0,24350.0,23450.0,24350.0,87500],["2023-06-14",26000.0,26000.0,24350.0,25750.0,69000],["2023-06-15",24500.0,25900.0,24500.0,24950.0,53300],["2023-06-16",25200.0,25200.0,24750.0,24750.0,40500],["2023-06-19",24250.0,25050.0,24250.0,24350.0,28300],["2023-06-20",24250.0,25450.0,24050.0,25100.0,77900],["2023-06-21",24800.0,26850.0,24800.0,26850.0,127600],["2023-06-22",28700.0,28700.0,26900.0,28700.0,94200],["2023-06-23",29500.0,30700.0,28700.0,29800.0,102300],["2023-06-26",30750.0,31500.0,27750.0,27750.0,210600],["2023-06-27",27750.0,29250.0,25850.0,25850.0,642100],["2023-06-28",25850.0,25850.0,24950.0,25000.0,986400],["2023-06-29",25000.0,26750.0,23350.0,26300.0,354700],["2023-06-30",25900.0,26300.0,24950.0,25700.0,118200],["2023-07-03",25600.0,25600.0,24950.0,25300.0,42100],["2023-07-04",25500.0,25500.0,24200.0,24400.0,69800],["2023-07-05",25150.0,25150.0,24400.0,24800.0,74100],["2023-07-06",24800.0,25300.0,24500.0,24500.0,32000],["2023-07-07",24050.0,24800.0,24050.0,24800.0,33200],["2023-07-10",24500.0,24950.0,24500.0,24700.0,25100],["2023-07-11",24700.0,24950.0,24700.0,24900.0,32600],["2023-07-12",25000.0,25000.0,24700.0,24700.0,23300],["2023-07-13",24150.0,24900.0,24150.0,24800.0,42900],["2023-07-14",25000.0,26000.0,24500.0,25500.0,97300],["2023-07-17",24950.0,26000.0,24750.0,24750.0,341100],["2023-07-18",24800.0,25300.0,24550.0,24900.0,257100],["2023-07-19",24600.0,25000.0,24500.0,24950.0,41600],["2023-07-20",24950.0,24950.0,24500.0,24950.0,45500],["2023-07-21",24950.0,24950.0,24550.0,24550.0,194000],["2023-07-24",24600.0,24900.0,24400.0,24800.0,133400],["2023-07-25",24500.0,24950.0,24500.0,24900.0,73300],["2023-07-26",24850.0,24850.0,24450.0,24800.0,43100],["2023-07-27",24750.0,24800.0,23100.0,23800.0,270800],["2023-07-28",23100.0,24000.0,23000.0,23400.0,114300],["2023-07-31",23000.0,24000.0,21800.0,23900.0,252300],["2023-08-01",23950.0,23950.0,22250.0,23250.0,213000],["2023-08-02",22500.0,22900.0,21950.0,22750.0,206800],["2023-08-03",22000.0,22800.0,21900.0,22200.0,216000],["2023-08-04",21850.0,22150.0,21850.0,22100.0,275800],["2023-08-07",22150.0,23200.0,22100.0,23100.0,432000],["2023-08-08",23400.0,24200.0,23400.0,23700.0,647700],["2023-08-09",24500.0,24500.0,22950.0,23400.0,78800],["2023-08-10",22950.0,23000.0,22400.0,22950.0,39900],["2023-08-11",22500.0,23150.0,22450.0,22950.0,737500],["2023-08-14",23000.0,23200.0,22950.0,23100.0,34100],["2023-08-15",23000.0,23000.0,21950.0,22800.0,137000],["2023-08-16",22800.0,22800.0,22650.0,22800.0,14400],["2023-08-17",22950.0,22950.0,21750.0,22650.0,195100],["2023-08-18",22850.0,22850.0,21100.0,21150.0,86800],["2023-08-21",20950.0,22600.0,20950.0,22600.0,181900],["2023-08-22",23500.0,23500.0,21650.0,22000.0,80600],["2023-08-23",22000.0,22450.0,21000.0,21600.0,71400],["2023-08-24",21100.0,21700.0,20950.0,21150.0,75500],["2023-08-25",21200.0,21700.0,21100.0,21350.0,22500],["2023-08-28",21600.0,21600.0,21300.0,21600.0,67000],["2023-08-29",21800.0,21900.0,21500.0,21600.0,21600],["2023-08-30",21600.0,21650.0,21400.0,21600.0,8400],["2023-08-31",21600.0,22000.0,21550.0,21950.0,28200],["2023-09-05",21950.0,22000.0,21800.0,21850.0,72100],["2023-09-06",21850.0,21950.0,21700.0,21750.0,37900],["2023-09-07",21950.0,21950.0,21700.0,21800.0,40100],["2023-09-08",21800.0,21850.0,21700.0,21800.0,32400],["2023-09-11",21600.0,21900.0,21600.0,21600.0,19000],["2023-09-12",21500.0,21800.0,21450.0,21450.0,30700],["2023-09-13",21500.0,21800.0,21500.0,21650.0,400500],["2023-09-14",21800.0,22400.0,21600.0,21950.0,645600],["2023-09-15",22450.0,22450.0,21750.0,21950.0,566900],["2023-09-18",21700.0,22150.0,20450.0,20900.0,457300],["2023-09-19",21000.0,21000.0,19450.0,19450.0,765400],["2023-09-20",19400.0,19400.0,18100.0,18300.0,250300],["2023-09-21",18400.0,19550.0,18400.0,19350.0,179200],["2023-09-22",19350.0,19550.0,18650.0,19000.0,136100],["2023-09-25",19050.0,19450.0,17700.0,18450.0,83000],["2023-09-26",19100.0,19100.0,18300.0,18300.0,122600],["2023-09-27",18250.0,18250.0,17050.0,17900.0,108900],["2023-09-28",17900.0,18300.0,17500.0,17700.0,126400],["2023-09-29",17700.0,18200.0,17700.0,17850.0,184500],["2023-10-02",18350.0,18350.0,17900.0,17900.0,153400],["2023-10-03",17500.0,17800.0,17400.0,17400.0,57400],["2023-10-04",17500.0,17550.0,17400.0,17500.0,139800],["2023-10-05",17800.0,17900.0,17500.0,17500.0,7900],["2023-10-06",17500.0,17900.0,17000.0,17400.0,324600],["2023-10-09",17950.0,17950.0,16900.0,17350.0,6400],["2023-10-10",17800.0,17800.0,17300.0,17600.0,11500],["2023-10-11",17600.0,18050.0,17600.0,17700.0,8500],["2023-10-12",17950.0,18100.0,17700.0,18000.0,78700],["2023-10-13",18000.0,18000.0,17300.0,17900.0,4100],["2023-10-16",17900.0,17900.0,17500.0,17600.0,189400],["2023-10-17",17600.0,17900.0,17200.0,17600.0,301100],["2023-10-18",17300.0,17500.0,16850.0,17000.0,135200],["2023-10-19",17450.0,17450.0,17000.0,17300.0,1020700],["2023-10-20",18000.0,18000.0,17300.0,17850.0,519200],["2023-10-23",18100.0,18250.0,17500.0,17800.0,8400],["2023-10-24",17800.0,17800.0,17200.0,17500.0,7000],["2023-10-25",17000.0,17650.0,17000.0,17100.0,259200],["2023-10-26",17800.0,17800.0,16300.0,17000.0,89300],["2023-10-27",17500.0,17500.0,16950.0,17250.0,9700],["2023-10-30",17500.0,17500.0,17000.0,17000.0,7200],["2023-10-31",17550.0,17550.0,17000.0,17000.0,1126300],["2023-11-01",17050.0,17450.0,16900.0,17000.0,40400],["2023-11-02",18000.0,18000.0,17500.0,17500.0,3700],["2023-11-03",17100.0,17450.0,17100.0,17450.0,3900],["2023-11-06",17500.0,17500.0,17350.0,17450.0,5800],["2023-11-07",17550.0,17550.0,17400.0,17400.0,2400],["2023-11-08",17400.0,17400.0,16950.0,17350.0,46700],["2023-11-09",17350.0,17400.0,17000.0,17100.0,22200],["2023-11-10",17000.0,17200.0,17000.0,17200.0,23500],["2023-11-13",17300.0,17300.0,17000.0,17200.0,27000],["2023-11-14",17200.0,18400.0,17200.0,18400.0,127900],["2023-11-15",19250.0,19400.0,18500.0,18900.0,1119600],["2023-11-16",19000.0,19800.0,18650.0,19450.0,449300],["2023-11-17",19600.0,19950.0,18500.0,18600.0,398100],["2023-11-20",18600.0,19300.0,18500.0,19000.0,512800],["2023-11-21",19000.0,20300.0,19000.0,19400.0,1222400],["2023-11-22",19400.0,19500.0,18950.0,19150.0,195900],["2023-11-23",19150.0,19350.0,18400.0,18400.0,657500],["2023-11-24",18050.0,18900.0,17350.0,18000.0,226600],["2023-11-27",18000.0,18000.0,17500.0,17600.0,54900],["2023-11-28",17700.0,18800.0,17300.0,18800.0,228900],["2023-11-29",18800.0,20000.0,18800.0,19900.0,339000],["2023-11-30",19900.0,19900.0,19000.0,19500.0,114000],["2023-12-01",19000.0,19500.0,18650.0,19350.0,191800],["2023-12-04",20100.0,20100.0,19000.0,19750.0,98800],["2023-12-05",19000.0,19500.0,18850.0,18950.0,164700],["2023-12-06",18700.0,18950.0,18300.0,18300.0,1491700],["2023-12-07",18350.0,18600.0,18350.0,18500.0,519200],["2023-12-08",18550.0,19250.0,18550.0,18800.0,884100],["2023-12-11",18850.0,18950.0,18700.0,18850.0,769600],["2023-12-12",18900.0,18900.0,18650.0,18650.0,146500],["2023-12-13",18700.0,18700.0,18250.0,18350.0,843100],["2023-12-14",18400.0,18500.0,18250.0,18300.0,355000],["2023-12-15",18250.0,18450.0,18200.0,18350.0,1956900],["2023-12-18",18350.0,18400.0,18250.0,18300.0,164100],["2023-12-19",18300.0,18450.0,18150.0,18200.0,1146200],["2023-12-20",18200.0,18400.0,18100.0,18300.0,198600],["2023-12-21",18250.0,18350.0,18100.0,18300.0,170300],["2023-12-22",18300.0,18350.0,18100.0,18100.0,1862500],["2023-12-25",18100.0,18300.0,18050.0,18200.0,147100],["2023-12-26",18250.0,18250.0,18050.0,18150.0,799300],["2023-12-27",18150.0,18350.0,18100.0,18100.0,161400],["2023-12-28",18050.0,18050.0,17800.0,18000.0,1279800],["2023-12-29",18100.0,18300.0,18000.0,18300.0,754700],["2024-01-02",18800.0,19550.0,18400.0,19550.0,2770300],["2024-01-03",20000.0,20900.0,19950.0,20900.0,3105000],["2024-01-04",21000.0,22250.0,20700.0,21500.0,3275500],["2024-01-05",21500.0,22900.0,21400.0,22000.0,1962000],["2024-01-08",21700.0,22400.0,21400.0,22000.0,949700],["2024-01-09",22000.0,22000.0,21300.0,21950.0,678800],["2024-01-10",22000.0,22000.0,21650.0,21700.0,98600],["2024-01-11",21900.0,23200.0,21700.0,23200.0,2695800],["2024-01-12",23150.0,24800.0,21600.0,23000.0,4135500],["2024-01-15",23050.0,23300.0,21400.0,21400.0,3221400],["2024-01-16",19950.0,21600.0,19950.0,19950.0,5051400],["2024-01-17",19950.0,21300.0,19900.0,21050.0,1930900],["2024-01-18",19650.0,20400.0,19600.0,19600.0,2611100],["2024-01-19",19050.0,19500.0,18250.0,19500.0,2672500],["2024-01-22",18500.0,19400.0,18450.0,19300.0,711800],["2024-01-23",19350.0,20500.0,18050.0,20000.0,3329800],["2024-01-24",20100.0,20600.0,18600.0,20000.0,4261800],["2024-01-25",19950.0,20000.0,18600.0,18900.0,3698900],["2024-01-26",18850.0,18850.0,17600.0,18300.0,5057200],["2024-01-29",18000.0,18450.0,17050.0,18400.0,2128000],["2024-01-30",17950.0,17950.0,17150.0,17150.0,1482400],["2024-01-31",16500.0,16950.0,15950.0,15950.0,2704700],["2024-02-01",14950.0,15650.0,14850.0,14850.0,4634600],["2024-02-02",14800.0,14800.0,13850.0,13850.0,1221000],["2024-02-05",12900.0,13350.0,12900.0,13300.0,8235700],["2024-02-06",13450.0,13600.0,12400.0,12450.0,3030300],["2024-02-07",11700.0,11900.0,11600.0,11900.0,7142500],["2024-02-15",11950.0,11950.0,11100.0,11100.0,1893300],["2024-02-16",10400.0,10650.0,10350.0,10500.0,8188900],["2024-02-19",10500.0,11200.0,10000.0,11200.0,2466000],["2024-02-20",11950.0,11950.0,11650.0,11950.0,4440000],["2024-02-21",12000.0,12750.0,11550.0,12750.0,2638600],["2024-02-22",13350.0,13600.0,13000.0,13600.0,2887100],["2024-02-23",13900.0,14550.0,12800.0,14100.0,6387200],["2024-02-26",14100.0,14100.0,13150.0,13150.0,2716100],["2024-02-27",12300.0,12700.0,12250.0,12250.0,3959900],["2024-02-28",11450.0,12000.0,11400.0,11400.0,4793100],["2024-02-29",11750.0,12150.0,11400.0,12150.0,2888700],["2024-03-01",12450.0,12500.0,11800.0,11800.0,1696600],["2024-03-04",11800.0,11950.0,11550.0,11600.0,1735600],["2024-03-05",11650.0,11650.0,11350.0,11400.0,1233900],["2024-03-06",11350.0,11850.0,11300.0,11400.0,1102900],["2024-03-07",11400.0,11550.0,11300.0,11400.0,791300],["2024-03-08",11400.0,11450.0,11100.0,11100.0,1259700],["2024-03-11",11100.0,11300.0,10400.0,10450.0,1159700],["2024-03-12",10600.0,11150.0,10500.0,11150.0,1090800],["2024-03-13",11600.0,11650.0,11150.0,11200.0,975600],["2024-03-14",11200.0,11450.0,10950.0,11000.0,802100],["2024-03-15",11000.0,11100.0,10300.0,10950.0,937200],["2024-03-18",11100.0,11100.0,10350.0,10550.0,1149100],["2024-03-19",10600.0,10900.0,10550.0,10550.0,384100],["2024-03-20",10550.0,10650.0,10400.0,10500.0,426900],["2024-03-21",10600.0,10750.0,10500.0,10700.0,936200],["2024-03-22",10700.0,11200.0,10700.0,10850.0,914100],["2024-03-25",10850.0,10850.0,10550.0,10600.0,577600],["2024-03-26",10700.0,10700.0,10400.0,10550.0,490600],["2024-03-27",10700.0,10700.0,10500.0,10550.0,443100],["2024-03-28",10500.0,10700.0,10500.0,10500.0,418600],["2024-03-29",10500.0,10550.0,10400.0,10500.0,379500],["2024-04-01",10500.0,10500.0,10350.0,10400.0,492500],["2024-04-02",10400.0,10400.0,10150.0,10300.0,445400],["2024-04-03",10200.0,10750.0,10200.0,10400.0,621800],["2024-04-04",10200.0,10450.0,10200.0,10300.0,294300],["2024-04-05",10300.0,10300.0,10000.0,10000.0,593800],["2024-04-08",10000.0,10150.0,9500.0,9500.0,760200],["2024-04-09",9400.0,9630.0,8900.0,9500.0,1029100],["2024-04-10",9500.0,10150.0,9500.0,9920.0,651400],["2024-04-11",10050.0,10100.0,9700.0,9730.0,283400],["2024-04-12",9890.0,9890.0,9400.0,9520.0,475300],["2024-04-15",9440.0,9460.0,8860.0,8860.0,934800],["2024-04-16",8860.0,8860.0,8240.0,8240.0,1053900],["2024-04-17",8260.0,8350.0,7900.0,7980.0,388300],["2024-04-19",7960.0,7960.0,7430.0,7500.0,732300],["2024-04-22",7600.0,8020.0,7600.0,8020.0,623100],["2024-04-23",8400.0,8580.0,8250.0,8470.0,1015300],["2024-04-24",8920.0,8920.0,8260.0,8410.0,496200],["2024-04-25",8410.0,8420.0,8200.0,8200.0,400900],["2024-04-26",8200.0,8200.0,7990.0,7990.0,462700],["2024-05-02",7990.0,8250.0,7990.0,8140.0,231800],["2024-05-03",8200.0,8320.0,7980.0,8040.0,203100],["2024-05-06",8010.0,8570.0,8000.0,8500.0,658100],["2024-05-07",8580.0,9090.0,8580.0,9090.0,1338900],["2024-05-08",9580.0,9720.0,9110.0,9720.0,2098300],["2024-05-09",10000.0,10200.0,9100.0,9300.0,1276200],["2024-05-10",9200.0,9310.0,8780.0,8900.0,1474600],["2024-05-13",9100.0,9520.0,9070.0,9520.0,1249600],["2024-05-14",9680.0,9780.0,9280.0,9280.0,738800],["2024-05-15",9280.0,9360.0,9050.0,9120.0,989600],["2024-05-16",9120.0,9240.0,9060.0,9110.0,575600],["2024-05-17",9140.0,9140.0,9030.0,9060.0,517400],["2024-05-20",9030.0,9610.0,9030.0,9250.0,808700],["2024-05-21",9240.0,9340.0,9140.0,9180.0,521200],["2024-05-22",9210.0,9580.0,9180.0,9220.0,648900],["2024-05-23",9230.0,9440.0,9180.0,9250.0,272900],["2024-05-24",9210.0,9310.0,8900.0,8910.0,690100],["2024-05-27",8930.0,9000.0,8900.0,8940.0,261500],["2024-05-28",9110.0,9110.0,8930.0,9020.0,365900],["2024-05-29",9110.0,9330.0,9070.0,9130.0,802800],["2024-05-30",9060.0,9110.0,8900.0,8970.0,633400],["2024-05-31",8960.0,9150.0,8880.0,8900.0,309100],["2024-06-03",9000.0,9060.0,8900.0,8970.0,510900],["2024-06-04",8920.0,9370.0,8920.0,9290.0,1029300],["2024-06-05",9460.0,9940.0,9360.0,9940.0,2291600],["2024-06-06",10550.0,10550.0,9940.0,10000.0,1801700],["2024-06-07",10000.0,10000.0,9600.0,9600.0,1232200],["2024-06-10",9630.0,9700.0,9350.0,9480.0,935900],["2024-06-11",9480.0,9560.0,9350.0,9410.0,740200],["2024-06-12",9380.0,9820.0,9370.0,9730.0,752900],["2024-06-13",9810.0,9810.0,9500.0,9570.0,435300],["2024-06-14",9600.0,9620.0,9200.0,9200.0,877500],["2024-06-17",9200.0,9260.0,9100.0,9100.0,360400],["2024-06-18",9150.0,9290.0,9150.0,9150.0,263900],["2024-06-19",9200.0,9250.0,9100.0,9150.0,227500],["2024-06-20",9180.0,9180.0,8990.0,9080.0,391400],["2024-06-21",9080.0,9230.0,9060.0,9130.0,365400],["2024-06-24",9140.0,9610.0,9100.0,9200.0,598100],["2024-06-25",9200.0,9240.0,9040.0,9090.0,345200],["2024-06-26",9100.0,9180.0,8980.0,9090.0,562500],["2024-06-27",9170.0,9690.0,9160.0,9500.0,1329000],["2024-06-28",9700.0,9700.0,9110.0,9130.0,880300],["2024-07-01",9080.0,9190.0,8950.0,9050.0,378700],["2024-07-02",9070.0,9090.0,8960.0,9080.0,780000],["2024-07-03",9080.0,9100.0,9010.0,9060.0,342000],["2024-07-04",9060.0,9090.0,9000.0,9020.0,230800],["2024-07-05",9060.0,9080.0,8930.0,8990.0,475600],["2024-07-08",9000.0,9000.0,8830.0,8860.0,744800],["2024-07-09",8860.0,8860.0,8500.0,8660.0,819600],["2024-07-10",8610.0,8800.0,8610.0,8700.0,249900],["2024-07-11",8700.0,8820.0,8700.0,8720.0,283800],["2024-07-12",8810.0,8810.0,8650.0,8660.0,195000],["2024-07-15",8660.0,8780.0,8650.0,8660.0,281400],["2024-07-16",8680.0,8780.0,8660.0,8680.0,251600],["2024-07-17",8770.0,8770.0,8300.0,8400.0,440400],["2024-07-18",8460.0,8620.0,8200.0,8320.0,254600],["2024-07-19",8320.0,8390.0,8000.0,8090.0,289700],["2024-07-22",8100.0,8250.0,7790.0,7840.0,303600],["2024-07-23",7890.0,8140.0,7820.0,7820.0,144100],["2024-07-24",7800.0,7850.0,7610.0,7720.0,280000],["2024-07-25",7700.0,7960.0,7600.0,7760.0,146700],["2024-07-26",7900.0,7900.0,7660.0,7660.0,188500],["2024-07-29",7680.0,7840.0,7620.0,7630.0,285000],["2024-07-30",7630.0,7630.0,7540.0,7560.0,328100],["2024-07-31",7650.0,8080.0,7560.0,8080.0,511900],["2024-08-01",8640.0,8640.0,8140.0,8170.0,728800],["2024-08-02",8020.0,8170.0,7780.0,7970.0,509600],["2024-08-05",7900.0,8000.0,7420.0,7420.0,495200],["2024-08-06",7500.0,7920.0,7450.0,7600.0,212900],["2024-08-07",7600.0,7690.0,7520.0,7600.0,142400],["2024-08-08",7600.0,7700.0,7550.0,7600.0,231500],["2024-08-09",7670.0,7700.0,7600.0,7700.0,177200],["2024-08-12",7700.0,7720.0,7630.0,7650.0,89300],["2024-08-13",7650.0,7700.0,7620.0,7660.0,105200],["2024-08-14",7780.0,7780.0,7650.0,7700.0,103700],["2024-08-15",7700.0,7700.0,7640.0,7690.0,123200],["2024-08-16",7700.0,8220.0,7650.0,7980.0,414400],["2024-08-19",8010.0,8100.0,8010.0,8050.0,129900],["2024-08-20",8060.0,8300.0,8040.0,8200.0,453600],["2024-08-21",8220.0,8220.0,8000.0,8050.0,485300],["2024-08-22",8050.0,8090.0,7930.0,7950.0,334800],["2024-08-23",7950.0,7980.0,7900.0,7910.0,196900],["2024-08-26",8040.0,8040.0,7910.0,7920.0,155900],["2024-08-27",7920.0,7970.0,7800.0,7860.0,261100],["2024-08-28",7850.0,7920.0,7770.0,7830.0,152300],["2024-08-29",7810.0,8090.0,7730.0,8030.0,678300],["2024-08-30",8070.0,8080.0,8020.0,8040.0,211100],["2024-09-04",7980.0,7980.0,7850.0,7880.0,124500],["2024-09-05",7900.0,7930.0,7770.0,7780.0,140100],["2024-09-06",7800.0,7890.0,7780.0,7850.0,114000],["2024-09-09",7850.0,7850.0,7780.0,7800.0,143600],["2024-09-10",7800.0,7850.0,7760.0,7770.0,255000],["2024-09-11",7840.0,7840.0,7740.0,7800.0,152800],["2024-09-12",7800.0,7830.0,7750.0,7760.0,153100],["2024-09-13",7760.0,7800.0,7710.0,7710.0,95600],["2024-09-16",7710.0,7830.0,7710.0,7740.0,253500],["2024-09-17",7750.0,7920.0,7740.0,7790.0,94600],["2024-09-18",7810.0,8330.0,7790.0,8330.0,1176200],["2024-09-19",8340.0,8460.0,8040.0,8150.0,596100],["2024-09-20",8220.0,8220.0,7940.0,7940.0,591100],["2024-09-23",7940.0,7940.0,7860.0,7870.0,249900],["2024-09-24",7870.0,8350.0,7820.0,8040.0,232100],["2024-09-25",8180.0,8180.0,8030.0,8040.0,265000],["2024-09-26",8040.0,8100.0,7970.0,7970.0,226900],["2024-09-27",8050.0,8050.0,7900.0,7960.0,166400],["2024-09-30",7950.0,7980.0,7870.0,7880.0,170600],["2024-10-01",7910.0,8000.0,7890.0,7940.0,163100],["2024-10-02",7940.0,7940.0,7840.0,7850.0,184800],["2024-10-03",7830.0,7930.0,7780.0,7800.0,218100],["2024-10-04",7800.0,7840.0,7740.0,7760.0,238400],["2024-10-07",7790.0,7900.0,7770.0,7780.0,121000],["2024-10-08",7830.0,7830.0,7680.0,7690.0,204800],["2024-10-09",7750.0,7770.0,7650.0,7700.0,141200],["2024-10-10",7710.0,7800.0,7650.0,7670.0,249500],["2024-10-11",7690.0,7730.0,7640.0,7680.0,163400],["2024-10-14",7660.0,7840.0,7660.0,7700.0,143500],["2024-10-15",7710.0,7780.0,7640.0,7640.0,163000],["2024-10-16",7670.0,7670.0,7600.0,7600.0,162200],["2024-10-17",7660.0,7660.0,7560.0,7620.0,119500],["2024-10-18",7600.0,7720.0,7600.0,7610.0,79000],["2024-10-21",7690.0,7690.0,7590.0,7590.0,199000],["2024-10-22",7590.0,7640.0,7560.0,7560.0,110100],["2024-10-23",7610.0,7610.0,7520.0,7550.0,78700],["2024-10-24",7590.0,7590.0,7520.0,7520.0,109000],["2024-10-25",7550.0,7560.0,7500.0,7510.0,115000],["2024-10-28",7650.0,7650.0,7520.0,7600.0,68200],["2024-10-29",7600.0,7600.0,7480.0,7550.0,244300],["2024-10-30",7580.0,7750.0,7550.0,7580.0,305400],["2024-10-31",7600.0,7680.0,7510.0,7590.0,166200],["2024-11-01",7610.0,7640.0,7510.0,7550.0,166000],["2024-11-04",7600.0,7600.0,7480.0,7520.0,249700],["2024-11-05",7470.0,7590.0,7470.0,7490.0,85600],["2024-11-06",7500.0,7550.0,7500.0,7530.0,123600],["2024-11-07",7550.0,7690.0,7550.0,7560.0,179000],["2024-11-08",7580.0,7950.0,7570.0,7680.0,319700],["2024-11-11",7700.0,8130.0,7700.0,8000.0,1241300],["2024-11-12",8110.0,8110.0,7800.0,7930.0,461800],["2024-11-13",7820.0,7880.0,7650.0,7730.0,306500],["2024-11-14",7730.0,7810.0,7500.0,7500.0,380600],["2024-11-15",7470.0,7500.0,6980.0,7000.0,941100],["2024-11-18",7050.0,7170.0,7000.0,7090.0,144600],["2024-11-19",7100.0,7100.0,6840.0,7050.0,384200],["2024-11-20",7020.0,7050.0,6870.0,7000.0,114800],["2024-11-21",6920.0,7100.0,6920.0,6990.0,128400],["2024-11-22",6980.0,7040.0,6950.0,6950.0,139500],["2024-11-25",6980.0,7060.0,6950.0,6990.0,96700],["2024-11-26",6990.0,7100.0,6990.0,7060.0,94400],["2024-11-27",7090.0,7090.0,6990.0,6990.0,135900],["2024-11-28",6930.0,7030.0,6930.0,6980.0,126900],["2024-11-29",6980.0,7050.0,6910.0,6930.0,629300],["2024-12-02",6930.0,6970.0,6850.0,6850.0,219800],["2024-12-03",6920.0,6920.0,6800.0,6800.0,421000],["2024-12-04",6800.0,6840.0,6770.0,6780.0,160200],["2024-12-05",6770.0,6880.0,6770.0,6870.0,186000],["2024-12-06",6900.0,6900.0,6800.0,6820.0,136800],["2024-12-09",6860.0,6880.0,6820.0,6880.0,167300],["2024-12-10",6940.0,7300.0,6920.0,7140.0,414100],["2024-12-11",7240.0,7240.0,7000.0,7030.0,190800],["2024-12-12",6910.0,7080.0,6910.0,7000.0,237100],["2024-12-13",6980.0,6980.0,6900.0,6920.0,131600],["2024-12-16",6920.0,7110.0,6880.0,6940.0,73100],["2024-12-17",6940.0,6940.0,6850.0,6890.0,223100],["2024-12-18",6930.0,7120.0,6850.0,7040.0,269400],["2024-12-19",7040.0,7350.0,7040.0,7150.0,710500],["2024-12-20",7220.0,7390.0,7220.0,7350.0,518100],["2024-12-23",7400.0,7460.0,7180.0,7220.0,480500],["2024-12-24",7220.0,7250.0,7000.0,7020.0,415500],["2024-12-25",7060.0,7340.0,7060.0,7120.0,350500],["2024-12-26",7120.0,7290.0,7100.0,7160.0,161400],["2024-12-27",7190.0,7190.0,7090.0,7090.0,243900],["2024-12-30",7090.0,7160.0,7050.0,7080.0,90800],["2024-12-31",7080.0,7080.0,6910.0,6910.0,273000],["2025-01-02",7020.0,7040.0,6900.0,6930.0,126500],["2025-01-03",6930.0,6940.0,6890.0,6930.0,151500],["2025-01-06",6930.0,7020.0,6850.0,6850.0,155300],["2025-01-07",6860.0,6920.0,6790.0,6860.0,112700],["2025-01-08",6850.0,6900.0,6810.0,6840.0,99700],["2025-01-09",6850.0,6890.0,6800.0,6800.0,121700],["2025-01-10",7270.0,7270.0,7270.0,7270.0,654400],["2025-01-13",7770.0,7770.0,7500.0,7610.0,2107700],["2025-01-14",7610.0,7700.0,7150.0,7150.0,534500],["2025-01-15",7150.0,7300.0,7060.0,7060.0,471200],["2025-01-16",7160.0,7370.0,7110.0,7170.0,386800],["2025-01-17",7180.0,7340.0,7170.0,7180.0,231100],["2025-01-20",7210.0,7300.0,7060.0,7100.0,351600],["2025-01-21",7070.0,7200.0,6900.0,6900.0,490600],["2025-01-22",7000.0,7010.0,6870.0,6900.0,222400],["2025-01-23",6920.0,6980.0,6850.0,6930.0,362100],["2025-01-24",6930.0,7100.0,6890.0,6900.0,325000],["2025-02-03",6950.0,7050.0,6920.0,6950.0,136200],["2025-02-04",6990.0,6990.0,6910.0,6960.0,232500],["2025-02-05",6960.0,7010.0,6960.0,6980.0,281500],["2025-02-06",6990.0,7090.0,6990.0,7050.0,244000],["2025-02-07",7300.0,7340.0,7100.0,7160.0,282900],["2025-02-10",7180.0,7200.0,7020.0,7080.0,164000],["2025-02-11",7100.0,7160.0,7020.0,7060.0,225300],["2025-02-12",7060.0,7090.0,7010.0,7030.0,189100],["2025-02-13",7030.0,7170.0,7010.0,7130.0,290700],["2025-02-14",7150.0,7160.0,7060.0,7090.0,303800],["2025-02-17",7090.0,7110.0,7000.0,7020.0,467400],["2025-02-18",7030.0,7130.0,7020.0,7080.0,325800],["2025-02-19",7080.0,7570.0,7020.0,7570.0,966600],["2025-02-20",8080.0,8090.0,7700.0,8090.0,3897400],["2025-02-21",8290.0,8650.0,8200.0,8650.0,2437900],["2025-02-24",9000.0,9000.0,8300.0,8650.0,1260100],["2025-02-25",8620.0,8630.0,8120.0,8120.0,782400],["2025-02-26",8260.0,8680.0,8110.0,8680.0,989300],["2025-02-27",8790.0,8870.0,8450.0,8520.0,615300],["2025-02-28",8520.0,8520.0,8200.0,8520.0,435100],["2025-03-03",8540.0,8540.0,8250.0,8250.0,411500],["2025-03-04",8250.0,8250.0,8010.0,8010.0,723300],["2025-03-05",7990.0,8200.0,7850.0,7870.0,707500],["2025-03-06",8000.0,8260.0,7850.0,8070.0,669300],["2025-03-07",8100.0,8150.0,8040.0,8090.0,268600],["2025-03-10",8100.0,8190.0,7700.0,7980.0,409600],["2025-03-11",7900.0,8100.0,7880.0,8010.0,340000],["2025-03-12",8090.0,8100.0,8020.0,8100.0,293300],["2025-03-13",8100.0,8660.0,8040.0,8660.0,2790300],["2025-03-14",8650.0,8950.0,8320.0,8390.0,842500],["2025-03-17",8590.0,8590.0,7970.0,7990.0,977500],["2025-03-18",7950.0,8160.0,7950.0,7980.0,450800],["2025-03-19",7980.0,8000.0,7600.0,7980.0,967900],["2025-03-20",7970.0,7970.0,7760.0,7870.0,1078100],["2025-03-21",7870.0,7900.0,7770.0,7810.0,383200],["2025-03-24",7890.0,7900.0,7700.0,7700.0,334200],["2025-03-25",7700.0,8040.0,7700.0,7800.0,328600],["2025-03-26",7890.0,7920.0,7740.0,7770.0,141800],["2025-03-27",7800.0,7810.0,7700.0,7760.0,214900],["2025-03-28",7650.0,7770.0,7630.0,7660.0,300800],["2025-03-31",7660.0,7740.0,7440.0,7500.0,518500],["2025-04-01",7500.0,7650.0,7380.0,7490.0,258900],["2025-04-02",7510.0,7840.0,7500.0,7720.0,532600],["2025-04-03",7200.0,7370.0,7180.0,7180.0,835000],["2025-04-04",6680.0,7020.0,6680.0,7000.0,1128700],["2025-04-08",6510.0,6960.0,6510.0,6510.0,696300],["2025-04-09",6060.0,6240.0,6060.0,6060.0,876800],["2025-04-10",6480.0,6480.0,6480.0,6480.0,193900],["2025-04-11",6790.0,6790.0,6100.0,6530.0,898300],["2025-04-14",6540.0,6720.0,6540.0,6710.0,278300],["2025-04-15",6700.0,6850.0,6600.0,6610.0,445800],["2025-04-16",6550.0,6690.0,6530.0,6610.0,243300],["2025-04-17",6600.0,6600.0,6400.0,6490.0,280100],["2025-04-18",6600.0,6930.0,6510.0,6800.0,956000],["2025-04-21",6800.0,6860.0,6720.0,6730.0,167200],["2025-04-22",6690.0,6810.0,6260.0,6430.0,680300],["2025-04-23",6600.0,6600.0,6400.0,6470.0,470200],["2025-04-24",6570.0,6570.0,6410.0,6450.0,123800],["2025-04-25",6500.0,6800.0,6450.0,6610.0,454700],["2025-04-28",6620.0,6630.0,6520.0,6560.0,106100],["2025-04-29",6580.0,6580.0,6490.0,6490.0,200700],["2025-05-05",6430.0,6490.0,6260.0,6340.0,785000],["2025-05-06",6350.0,6470.0,6350.0,6390.0,148400],["2025-05-07",6300.0,6440.0,6300.0,6360.0,199000],["2025-05-08",6420.0,6420.0,6360.0,6400.0,190700],["2025-05-09",6410.0,6550.0,6410.0,6520.0,508300],["2025-05-12",6780.0,6780.0,6520.0,6530.0,265300],["2025-05-13",6650.0,6650.0,6550.0,6600.0,284400],["2025-05-14",6600.0,6630.0,6550.0,6600.0,198200],["2025-05-15",6600.0,6650.0,6510.0,6610.0,312600],["2025-05-16",6610.0,6720.0,6550.0,6570.0,261300],["2025-05-19",6570.0,6600.0,6490.0,6490.0,231600],["2025-05-20",6530.0,6710.0,6470.0,6600.0,462900],["2025-05-21",6680.0,6680.0,6520.0,6570.0,314400],["2025-05-22",6500.0,6580.0,6480.0,6500.0,226200],["2025-05-23",6500.0,6560.0,6450.0,6490.0,146200],["2025-05-26",6510.0,6520.0,6340.0,6520.0,203600],["2025-05-27",6630.0,6630.0,6440.0,6550.0,152800],["2025-05-28",6600.0,6650.0,6520.0,6590.0,219700],["2025-05-29",6630.0,6630.0,6540.0,6590.0,140900],["2025-05-30",6610.0,6610.0,6480.0,6500.0,183400],["2025-06-02",6500.0,6520.0,6460.0,6470.0,175800],["2025-06-03",6510.0,6530.0,6460.0,6500.0,274900],["2025-06-04",6500.0,6830.0,6490.0,6690.0,639200],["2025-06-05",6720.0,6720.0,6550.0,6570.0,222500],["2025-06-06",6560.0,6640.0,6470.0,6470.0,165400],["2025-06-09",6510.0,6590.0,6470.0,6480.0,519300],["2025-06-10",6500.0,6560.0,6480.0,6510.0,665800],["2025-06-11",6540.0,6570.0,6470.0,6530.0,183600],["2025-06-12",6590.0,6590.0,6510.0,6550.0,169500],["2025-06-13",6450.0,6520.0,6380.0,6490.0,400000],["2025-06-16",6390.0,6480.0,6390.0,6450.0,146300],["2025-06-17",6490.0,6510.0,6440.0,6490.0,153600],["2025-06-18",6490.0,6530.0,6450.0,6500.0,160500],["2025-06-19",6510.0,6510.0,6450.0,6450.0,92900],["2025-06-20",6450.0,6560.0,6430.0,6500.0,264300],["2025-06-23",6420.0,6500.0,6410.0,6470.0,85200],["2025-06-24",6500.0,6500.0,6430.0,6450.0,86300],["2025-06-25",6480.0,6490.0,6410.0,6410.0,107800],["2025-06-26",6410.0,6440.0,6360.0,6430.0,187500],["2025-06-27",6430.0,6600.0,6400.0,6460.0,178600],["2025-06-30",6570.0,6910.0,6500.0,6780.0,2284000],["2025-07-01",6800.0,6850.0,6600.0,6600.0,235400],["2025-07-02",6600.0,6680.0,6500.0,6540.0,368200],["2025-07-03",6530.0,6600.0,6500.0,6510.0,431800],["2025-07-04",6510.0,6650.0,6510.0,6550.0,372500],["2025-07-07",6600.0,6700.0,6540.0,6560.0,259600],["2025-07-08",6600.0,6600.0,6530.0,6560.0,561700],["2025-07-09",6590.0,6650.0,6550.0,6630.0,573000],["2025-07-10",6650.0,6800.0,6600.0,6690.0,673100],["2025-07-11",6710.0,6770.0,6620.0,6650.0,562300],["2025-07-14",6650.0,6690.0,6550.0,6600.0,354600],["2025-07-15",6600.0,6800.0,6600.0,6760.0,558900],["2025-07-16",6760.0,7230.0,6720.0,7230.0,1611100],["2025-07-17",7490.0,7490.0,7100.0,7170.0,692200],["2025-07-18",7200.0,7270.0,6880.0,6960.0,1162900],["2025-07-21",7110.0,7110.0,6860.0,6910.0,559400],["2025-07-22",6910.0,7080.0,6880.0,7050.0,460900],["2025-07-23",7060.0,7130.0,6940.0,6980.0,493100],["2025-07-24",6990.0,7090.0,6950.0,7010.0,320000],["2025-07-25",7010.0,7040.0,6970.0,7030.0,590700],["2025-07-28",7010.0,7260.0,7010.0,7220.0,584300],["2025-07-29",7230.0,7230.0,6720.0,6720.0,1009800],["2025-07-30",6700.0,6830.0,6640.0,6780.0,638700],["2025-07-31",6890.0,6890.0,6750.0,6780.0,489600],["2025-08-01",6800.0,6960.0,6720.0,6860.0,277900],["2025-08-04",6860.0,7000.0,6860.0,7000.0,310600],["2025-08-05",7020.0,7050.0,6700.0,6760.0,805600],["2025-08-06",6900.0,6910.0,6780.0,6860.0,266000],["2025-08-07",6870.0,6880.0,6750.0,6780.0,333500],["2025-08-08",6860.0,6880.0,6760.0,6880.0,421900],["2025-08-11",6900.0,7030.0,6880.0,7020.0,564600],["2025-08-12",7060.0,7290.0,7000.0,7030.0,1231500],["2025-08-13",7030.0,7050.0,6850.0,6960.0,450800],["2025-08-14",7010.0,7050.0,6810.0,6900.0,415000],["2025-08-15",6900.0,6950.0,6740.0,6760.0,664800],["2025-08-18",6750.0,6860.0,6750.0,6850.0,293400],["2025-08-19",6890.0,7000.0,6860.0,7000.0,319500],["2025-08-20",7000.0,7000.0,6700.0,6780.0,855300],["2025-08-21",6800.0,6800.0,6680.0,6700.0,303800],["2025-08-22",6700.0,6720.0,6400.0,6430.0,669900],["2025-08-25",6730.0,6730.0,6480.0,6570.0,200200],["2025-08-26",6610.0,6680.0,6510.0,6670.0,127600],["2025-08-27",6680.0,6750.0,6620.0,6700.0,212300],["2025-08-28",6700.0,6750.0,6650.0,6700.0,92500],["2025-08-29",6730.0,6730.0,6650.0,6680.0,185600],["2025-09-03",6980.0,6980.0,6750.0,6910.0,276800],["2025-09-04",6920.0,7120.0,6910.0,6910.0,506500],["2025-09-05",6920.0,6980.0,6810.0,6830.0,199600],["2025-09-08",6850.0,6850.0,6660.0,6680.0,303100],["2025-09-09",6680.0,6750.0,6650.0,6680.0,173400],["2025-09-10",6690.0,6720.0,6530.0,6630.0,225800],["2025-09-11",6630.0,6650.0,6450.0,6620.0,237200],["2025-09-12",7050.0,7050.0,6780.0,6830.0,727800],["2025-09-15",6860.0,6890.0,6760.0,6830.0,147100],["2025-09-16",6850.0,6850.0,6710.0,6710.0,170300],["2025-09-17",6760.0,6770.0,6690.0,6720.0,205400],["2025-09-18",6790.0,6790.0,6700.0,6720.0,68700],["2025-09-19",6710.0,6780.0,6650.0,6650.0,132600],["2025-09-22",6680.0,6690.0,6600.0,6640.0,228000],["2025-09-23",6640.0,6700.0,6610.0,6700.0,111000],["2025-09-24",6700.0,6700.0,6610.0,6690.0,56800],["2025-09-25",6730.0,6730.0,6630.0,6690.0,67500],["2025-09-26",6690.0,6690.0,6610.0,6640.0,223600],["2025-09-29",6610.0,6720.0,6600.0,6650.0,171900],["2025-09-30",6690.0,6690.0,6530.0,6610.0,192800],["2025-10-01",6610.0,6610.0,6550.0,6600.0,104200],["2025-10-02",6600.0,6640.0,6500.0,6500.0,213100],["2025-10-03",6500.0,6500.0,6200.0,6330.0,365900],["2025-10-06",6270.0,6480.0,6270.0,6450.0,93300],["2025-10-07",6450.0,6490.0,6370.0,6390.0,48300],["2025-10-08",6450.0,6500.0,6360.0,6500.0,144500],["2025-10-09",6410.0,6500.0,6400.0,6440.0,89400],["2025-10-10",6410.0,6430.0,6320.0,6420.0,340900],["2025-10-13",6240.0,6370.0,6210.0,6230.0,307200],["2025-10-14",6320.0,6320.0,6060.0,6100.0,339500],["2025-10-15",6170.0,6190.0,6040.0,6050.0,82800],["2025-10-16",6060.0,6080.0,5630.0,5770.0,479900],["2025-10-17",5770.0,5790.0,5660.0,5790.0,238100],["2025-10-20",5790.0,6090.0,5540.0,5560.0,178700],["2025-10-21",5640.0,5750.0,5540.0,5610.0,105400],["2025-10-22",5600.0,5680.0,5580.0,5670.0,110500],["2025-10-23",5700.0,5800.0,5670.0,5730.0,47600],["2025-10-24",5700.0,5730.0,5600.0,5600.0,35900],["2025-10-27",5700.0,5700.0,5600.0,5610.0,59200],["2025-10-28",5610.0,5660.0,5600.0,5630.0,42400],["2025-10-29",5640.0,5740.0,5630.0,5700.0,128400],["2025-10-30",6000.0,6000.0,5800.0,5830.0,247400],["2025-10-31",5840.0,5920.0,5800.0,5850.0,108700],["2025-11-03",5850.0,5850.0,5560.0,5560.0,121800],["2025-11-04",5600.0,5670.0,5500.0,5590.0,113000],["2025-11-05",5640.0,5640.0,5550.0,5580.0,60100],["2025-11-06",5620.0,5750.0,5580.0,5700.0,87800],["2025-11-07",5700.0,5720.0,5640.0,5640.0,79400],["2025-11-10",5510.0,5690.0,5510.0,5620.0,55400],["2025-11-11",5640.0,5640.0,5280.0,5610.0,153600],["2025-11-12",5680.0,5690.0,5550.0,5650.0,48600],["2025-11-13",5650.0,5650.0,5590.0,5590.0,55700],["2025-11-14",5570.0,5600.0,5550.0,5600.0,124700],["2025-11-17",5600.0,5640.0,5520.0,5580.0,125400],["2025-11-18",5600.0,5600.0,5540.0,5550.0,82300],["2025-11-19",5580.0,5580.0,5510.0,5560.0,138800],["2025-11-20",5560.0,5590.0,5520.0,5570.0,76800],["2025-11-21",5520.0,5550.0,5190.0,5480.0,261200],["2025-11-24",5520.0,5570.0,5500.0,5560.0,125000],["2025-11-25",5570.0,5580.0,5420.0,5520.0,136100],["2025-11-26",5520.0,5530.0,5470.0,5510.0,52000],["2025-11-27",5510.0,5520.0,5480.0,5520.0,116200],["2025-11-28",5500.0,5540.0,5450.0,5520.0,145000],["2025-12-01",5520.0,5520.0,5380.0,5480.0,213200],["2025-12-02",5430.0,5690.0,5430.0,5580.0,251200],["2025-12-03",5650.0,5650.0,5550.0,5570.0,128100],["2025-12-04",5570.0,5860.0,5520.0,5770.0,336800],["2025-12-05",5820.0,5820.0,5600.0,5650.0,119700],["2025-12-08",5650.0,5680.0,5600.0,5630.0,121300],["2025-12-09",5630.0,5630.0,5500.0,5590.0,121700],["2025-12-10",5560.0,5560.0,5450.0,5500.0,140200],["2025-12-11",5500.0,5550.0,5480.0,5480.0,91800],["2025-12-12",5500.0,5500.0,5340.0,5340.0,109800],["2025-12-15",5430.0,5430.0,5330.0,5330.0,43900],["2025-12-16",5350.0,5400.0,5300.0,5380.0,80100],["2025-12-17",5380.0,5380.0,5240.0,5280.0,95100],["2025-12-18",5360.0,5370.0,5210.0,5220.0,85200],["2025-12-19",5220.0,5280.0,5090.0,5090.0,190300],["2025-12-22",5120.0,5200.0,5090.0,5120.0,55600],["2025-12-23",5130.0,5170.0,5120.0,5140.0,43800],["2025-12-24",5140.0,5140.0,5040.0,5110.0,76700],["2025-12-25",5110.0,5120.0,5000.0,5070.0,59600],["2025-12-26",5060.0,5060.0,4890.0,4940.0,190600],["2025-12-29",4940.0,4940.0,4600.0,4650.0,185400],["2025-12-30",4650.0,4850.0,4640.0,4760.0,73700],["2025-12-31",4850.0,4910.0,4750.0,4770.0,46200],["2026-01-05",4820.0,4830.0,4700.0,4710.0,47600],["2026-01-06",4800.0,4800.0,4700.0,4790.0,84200],["2026-01-07",4790.0,4800.0,4730.0,4790.0,69200],["2026-01-08",4800.0,4850.0,4770.0,4790.0,83300],["2026-01-09",4800.0,4800.0,4470.0,4470.0,183700],["2026-01-12",4400.0,4500.0,4360.0,4430.0,257300],["2026-01-13",4410.0,4590.0,4400.0,4530.0,108600],["2026-01-14",4540.0,4580.0,4410.0,4550.0,62100],["2026-01-15",4630.0,4630.0,4500.0,4600.0,85500],["2026-01-16",4660.0,4660.0,4520.0,4590.0,98400],["2026-01-19",4590.0,4590.0,4530.0,4560.0,39700],["2026-01-20",4590.0,4590.0,4500.0,4500.0,99500],["2026-01-21",4500.0,4560.0,4420.0,4420.0,67800],["2026-01-22",4380.0,4550.0,4380.0,4450.0,101700],["2026-01-23",4450.0,4480.0,4400.0,4420.0,121600],["2026-01-26",4450.0,4480.0,4390.0,4440.0,147800],["2026-01-27",4420.0,4450.0,4380.0,4440.0,83700],["2026-01-28",4400.0,4450.0,4370.0,4440.0,106400],["2026-01-29",4450.0,4500.0,4420.0,4490.0,78200],["2026-01-30",4450.0,4480.0,4350.0,4460.0,123200],["2026-02-02",4450.0,4450.0,4320.0,4340.0,74400],["2026-02-03",4330.0,4380.0,4320.0,4360.0,120400],["2026-02-04",4350.0,4480.0,4350.0,4460.0,96000],["2026-02-05",4420.0,4460.0,4350.0,4370.0,95700],["2026-02-06",4370.0,4370.0,4160.0,4200.0,203400],["2026-02-09",4200.0,4200.0,3950.0,4130.0,176700],["2026-02-10",4100.0,4190.0,4000.0,4090.0,71000],["2026-02-11",4010.0,4100.0,4010.0,4070.0,126900],["2026-02-12",4130.0,4130.0,4050.0,4070.0,46600],["2026-02-13",4080.0,4080.0,4000.0,4000.0,99100],["2026-02-23",4000.0,4100.0,4000.0,4020.0,65800],["2026-02-24",4070.0,4080.0,4020.0,4080.0,82600],["2026-02-25",4080.0,4160.0,4000.0,4020.0,99900],["2026-02-26",4070.0,4070.0,4000.0,4020.0,71800],["2026-02-27",4030.0,4090.0,3990.0,4000.0,77700],["2026-03-02",3820.0,4110.0,3820.0,3990.0,153200],["2026-03-03",3990.0,4120.0,3980.0,3990.0,68400],["2026-03-04",3990.0,3990.0,3880.0,3920.0,83300],["2026-03-05",3940.0,3940.0,3870.0,3870.0,54400],["2026-03-06",3870.0,3900.0,3680.0,3750.0,116400],["2026-03-09",3490.0,3500.0,3490.0,3490.0,152700],["2026-03-10",3250.0,3550.0,3250.0,3420.0,502400],["2026-03-11",3350.0,3450.0,3340.0,3410.0,78200],["2026-03-12",3300.0,3390.0,3290.0,3290.0,193100],["2026-03-13",3240.0,3380.0,3240.0,3330.0,92400],["2026-03-16",3340.0,3390.0,3330.0,3390.0,54100],["2026-03-17",3390.0,3500.0,3390.0,3450.0,122000],["2026-03-18",3450.0,3490.0,3440.0,3440.0,50700],["2026-03-19",3440.0,3490.0,3350.0,3400.0,82400],["2026-03-20",3400.0,3450.0,3340.0,3390.0,35100],["2026-03-23",3330.0,3390.0,3280.0,3280.0,56500],["2026-03-24",3250.0,3360.0,3250.0,3280.0,48500],["2026-03-25",3210.0,3320.0,3100.0,3250.0,174600],["2026-03-26",3260.0,3340.0,3210.0,3290.0,47300],["2026-03-27",3300.0,3310.0,3260.0,3280.0,114400],["2026-03-30",3280.0,3280.0,3160.0,3240.0,27500],["2026-03-31",3240.0,3270.0,3220.0,3240.0,92900],["2026-04-01",3240.0,3330.0,3230.0,3300.0,110600],["2026-04-02",3330.0,3390.0,3280.0,3300.0,41800],["2026-04-03",3300.0,3370.0,3280.0,3280.0,80800],["2026-04-06",3260.0,3350.0,3260.0,3280.0,40400],["2026-04-07",3340.0,3340.0,3270.0,3280.0,46200],["2026-04-08",3300.0,3350.0,3280.0,3320.0,121300],["2026-04-09",3320.0,3320.0,3290.0,3310.0,28100],["2026-04-10",3350.0,3350.0,3290.0,3310.0,70500],["2026-04-13",3340.0,3500.0,3340.0,3400.0,199600],["2026-04-14",3420.0,3420.0,3330.0,3330.0,94700],["2026-04-15",3340.0,3400.0,3280.0,3290.0,127900],["2026-04-16",3290.0,3300.0,3270.0,3280.0,89100],["2026-04-17",3260.0,3320.0,3250.0,3290.0,50600],["2026-04-20",3350.0,3360.0,3310.0,3330.0,132400],["2026-04-21",3350.0,3380.0,3290.0,3340.0,61600],["2026-04-22",3370.0,3370.0,3320.0,3340.0,46000],["2026-04-23",3340.0,3340.0,3280.0,3310.0,172100],["2026-04-24",3280.0,3320.0,3280.0,3310.0,23300],["2026-04-28",3310.0,3330.0,3250.0,3280.0,135200],["2026-04-29",3280.0,3300.0,3260.0,3290.0,36400],["2026-05-04",3290.0,3300.0,3260.0,3270.0,56000],["2026-05-05",3320.0,3320.0,3260.0,3270.0,26600],["2026-05-06",3360.0,3360.0,3260.0,3260.0,50800],["2026-05-07",3290.0,3300.0,3250.0,3250.0,70100],["2026-05-08",3230.0,3260.0,3080.0,3170.0,75400],["2026-05-11",3180.0,3200.0,3170.0,3190.0,44000],["2026-05-12",3190.0,3200.0,3120.0,3180.0,24400],["2026-05-13",3180.0,3230.0,3180.0,3220.0,50300],["2026-05-14",3210.0,3220.0,3180.0,3200.0,33900],["2026-05-15",3200.0,3220.0,3180.0,3180.0,37700],["2026-05-18",3180.0,3200.0,3140.0,3180.0,38100],["2026-05-19",3180.0,3180.0,3150.0,3180.0,71800],["2026-05-20",3160.0,3170.0,3100.0,3140.0,86400],["2026-05-21",3140.0,3160.0,3010.0,3080.0,229200],["2026-05-22",3070.0,3070.0,3000.0,3040.0,99500],["2026-05-25",3000.0,3040.0,3000.0,3010.0,91600],["2026-05-26",3000.0,3030.0,2970.0,3000.0,70100],["2026-05-27",3000.0,3020.0,2980.0,3020.0,75300],["2026-05-28",2960.0,3020.0,2930.0,3000.0,167500],["2026-05-29",3000.0,3000.0,2960.0,2960.0,61500],["2026-06-01",2980.0,3160.0,2950.0,3160.0,458600],["2026-06-02",3380.0,3380.0,3280.0,3320.0,579000],["2026-06-03",3310.0,3310.0,3090.0,3130.0,314300],["2026-06-04",3130.0,3130.0,2930.0,3080.0,335800],["2026-06-05",3080.0,3120.0,2970.0,3080.0,86300],["2026-06-08",2950.0,3050.0,2950.0,3050.0,77200],["2026-06-09",3050.0,3080.0,2950.0,3070.0,133400],["2026-06-10",3070.0,3230.0,3050.0,3150.0,131500],["2026-06-11",3160.0,3170.0,3120.0,3150.0,57400],["2026-06-12",3150.0,3220.0,3110.0,3110.0,79900],["2026-06-15",3170.0,3170.0,3040.0,3050.0,114700],["2026-06-16",3060.0,3110.0,3020.0,3110.0,53500],["2026-06-17",3110.0,3150.0,3080.0,3140.0,46100],["2026-06-18",3100.0,3160.0,3090.0,3090.0,18400],["2026-06-19",3090.0,3100.0,3000.0,3090.0,85100],["2026-06-22",3090.0,3120.0,3020.0,3090.0,55000],["2026-06-23",3140.0,3140.0,3020.0,3070.0,57900],["2026-06-24",3070.0,3080.0,2980.0,3000.0,128700],["2026-06-25",3040.0,3070.0,2990.0,3000.0,52200],["2026-06-26",3030.0,3040.0,2890.0,3020.0,112700],["2026-06-29",2920.0,3020.0,2920.0,3000.0,30600],["2026-06-30",3000.0,3010.0,2950.0,3000.0,23100],["2026-07-01",2970.0,3010.0,2960.0,2960.0,32800],["2026-07-02",2970.0,2990.0,2950.0,2980.0,22100],["2026-07-03",3000.0,3000.0,2970.0,2990.0,21100],["2026-07-06",2990.0,3010.0,2950.0,2980.0,21400],["2026-07-07",2950.0,3020.0,2910.0,2910.0,217500],["2026-07-08",2930.0,3000.0,2930.0,2960.0,37000],["2026-07-09",2950.0,3000.0,2900.0,3000.0,45700],["2026-07-10",2990.0,2990.0,2960.0,2960.0,104400],["2026-07-13",2990.0,2990.0,2890.0,2950.0,75400],["2026-07-14",2940.0,2940.0,2880.0,2900.0,49000],["2026-07-15",2900.0,2900.0,2840.0,2840.0,139800],["2026-07-16",2850.0,2850.0,2790.0,2830.0,51900],["2026-07-17",2840.0,2850.0,2760.0,2810.0,37800],["2026-07-20",2800.0,2800.0,2620.0,2620.0,79800],["2026-07-21",2620.0,2660.0,2570.0,2590.0,57900],["2026-07-22",2550.0,2580.0,2500.0,2550.0,120200],["2026-07-23",2550.0,2600.0,2520.0,2600.0,23600],["2026-07-24",2500.0,2620.0,2500.0,2590.0,33700],["2026-07-27",2530.0,2610.0,2500.0,2570.0,23500],["2026-07-28",2550.0,2600.0,2550.0,2580.0,91300],["2026-07-29",2610.0,2610.0,2500.0,2560.0,17100],["2026-07-30",2560.0,2610.0,2520.0,2570.0,64600],["2026-07-31",2590.0,2690.0,2520.0,2590.0,89400],["2026-08-03",2580.0,2630.0,2540.0,2620.0,59500],["2026-08-04",2630.0,2650.0,2580.0,2650.0,60900],["2026-08-05",2660.0,2660.0,2520.0,2600.0,132600],["2026-08-06",2560.0,2600.0,2550.0,2580.0,37900],["2026-08-07",2540.0,2590.0,2470.0,2570.0,226800],["2026-08-10",2580.0,2580.0,2510.0,2510.0,58700],["2026-08-11",2490.0,2520.0,2430.0,2430.0,121600],["2026-08-12",2470.0,2470.0,2300.0,2410.0,177500],["2026-08-13",2410.0,2410.0,2280.0,2300.0,171500],["2026-08-14",2300.0,2310.0,2280.0,2290.0,69400],["2026-08-17",2300.0,2300.0,2130.0,2130.0,378100],["2026-08-18",2170.0,2170.0,2040.0,2140.0,99800],["2026-08-19",2120.0,2140.0,2060.0,2100.0,62000],["2026-08-20",2100.0,2120.0,2090.0,2090.0,137400],["2026-08-21",2110.0,2230.0,2080.0,2170.0,211500],["2026-08-24",2170.0,2220.0,2100.0,2140.0,116600],["2026-08-25",2130.0,2130.0,2090.0,2100.0,66200],["2026-08-26",2100.0,2150.0,2090.0,2100.0,56600],["2026-08-27",2120.0,2120.0,2100.0,2100.0,49100],["2026-08-28",2100.0,2150.0,2080.0,2110.0,82200],["2026-09-03",2090.0,2100.0,2040.0,2040.0,45000],["2026-09-04",2080.0,2090.0,2040.0,2070.0,94400],["2026-09-07",2070.0,2080.0,2030.0,2050.0,74800],["2026-09-08",2050.0,2060.0,2030.0,2060.0,46400],["2026-09-09",2060.0,2070.0,2030.0,2040.0,27000],["2026-09-10",2050.0,2050.0,2000.0,2000.0,110800],["2026-09-11",2000.0,2030.0,1990.0,2000.0,101200],["2026-09-14",2000.0,2040.0,1980.0,1980.0,8500],["2026-09-15",1990.0,2000.0,1910.0,2000.0,78700],["2026-09-16",1990.0,2000.0,1980.0,2000.0,38400],["2026-09-17",2000.0,2020.0,1970.0,2020.0,47100],["2026-09-18",2000.0,2030.0,1980.0,2010.0,52500],["2026-09-21",2010.0,2020.0,1990.0,2010.0,44500],["2026-09-22",2000.0,2020.0,2000.0,2020.0,63400],["2026-09-23",2020.0,2030.0,2000.0,2030.0,44200],["2026-09-24",2030.0,2170.0,2030.0,2170.0,367800],["2026-09-25",2170.0,2290.0,2170.0,2280.0,214800],["2026-09-28",2300.0,2300.0,2130.0,2130.0,189400],["2026-09-29",2050.0,2110.0,2030.0,2050.0,119700],["2026-09-30",2050.0,2120.0,2050.0,2060.0,55900],["2026-10-01",2060.0,2110.0,2030.0,2060.0,29200],["2026-10-02",2090.0,2200.0,2070.0,2200.0,425200],["2026-10-05",2300.0,2350.0,2290.0,2350.0,528300],["2026-10-06",2500.0,2500.0,2300.0,2320.0,559800],["2026-10-07",2300.0,2390.0,2220.0,2350.0,142000],["2026-10-08",2440.0,2500.0,2300.0,2300.0,169200],["2026-10-09",2300.0,2300.0,2200.0,2200.0,129800],["2026-10-12",2330.0,2330.0,2100.0,2210.0,129200]]}