{"sym":"TMT","index":false,"bars":[["2010-01-22",12582.26,12582.26,12353.5,12582.26,122430],["2010-01-25",12582.26,12582.26,12010.34,12010.34,49540],["2010-01-26",11415.55,12353.5,11415.55,12353.5,281020],["2010-01-27",12353.5,12353.5,12010.34,12010.34,56900],["2010-01-28",12010.34,12353.5,11438.42,11895.96,31430],["2010-01-29",11895.96,11895.96,11415.55,11438.42,40080],["2010-02-01",11781.58,11781.58,11438.42,11781.58,48070],["2010-02-02",12124.73,12353.5,12124.73,12353.5,179950],["2010-02-03",12811.03,12811.03,12467.88,12811.03,100470],["2010-02-04",12925.42,13039.8,12811.03,13039.8,113970],["2010-02-05",12925.42,13039.8,12467.88,12811.03,232190],["2010-02-08",12811.03,13382.95,12696.65,13382.95,249430],["2010-02-09",13382.95,13382.95,13039.8,13382.95,204720],["2010-02-10",13102.98,13718.93,13102.98,13578.94,9010],["2010-02-11",13018.98,13998.91,13018.98,13998.91,43010],["2010-02-12",13746.93,14418.87,13438.95,13438.95,40420],["2010-02-22",13970.91,13970.91,13298.96,13298.96,22940],["2010-02-23",13018.98,13158.97,12767.0,12767.0,24320],["2010-02-24",12767.0,13382.95,12599.02,12906.99,36320],["2010-02-25",12739.0,12906.99,12739.0,12906.99,9080],["2010-02-26",13298.96,13438.95,13270.96,13438.95,1110],["2010-03-01",13578.94,13578.94,12767.0,13298.96,80760],["2010-03-02",12878.99,12878.99,12767.0,12767.0,10550],["2010-03-03",12990.98,12990.98,12711.01,12878.99,21820],["2010-03-04",13354.96,13354.96,12878.99,13214.97,13110],["2010-03-05",12823.0,13214.97,12823.0,12990.98,25360],["2010-03-08",12683.01,13270.96,12683.01,12878.99,85140],["2010-03-09",12655.01,12990.98,12655.01,12878.99,23550],["2010-03-10",12795.0,12990.98,12767.0,12990.98,25640],["2010-03-11",12878.99,12990.98,12823.0,12878.99,37700],["2010-03-12",12347.04,13018.98,12347.04,13018.98,45660],["2010-03-15",13018.98,13130.97,12599.02,13130.97,41620],["2010-03-16",12627.01,13130.97,12627.01,13130.97,56610],["2010-03-17",12767.0,13158.97,12711.01,13130.97,79760],["2010-03-18",13130.97,13158.97,12906.99,13158.97,38600],["2010-03-19",13158.97,13158.97,13018.98,13018.98,30130],["2010-03-22",13018.98,13158.97,12878.99,13018.98,30440],["2010-03-23",12851.0,12990.98,12459.03,12990.98,25030],["2010-03-24",12990.98,12990.98,12599.02,12851.0,15250],["2010-03-25",12599.02,12599.02,12235.04,12235.04,18860],["2010-03-26",12739.0,12739.0,12319.04,12319.04,60800],["2010-03-29",12375.03,12571.02,12179.05,12571.02,26950],["2010-03-30",12571.02,12571.02,12039.06,12459.03,21650],["2010-03-31",12459.03,12878.99,12095.05,12878.99,44210],["2010-04-01",12878.99,13438.95,12599.02,13158.97,84150],["2010-04-02",13158.97,13438.95,13158.97,13438.95,64630],["2010-04-05",13578.94,13998.91,13550.94,13998.91,86150],["2010-04-06",14558.86,14558.86,13998.91,13998.91,45600],["2010-04-07",13466.95,13998.91,13466.95,13550.94,8510],["2010-04-08",14138.9,14138.9,14138.9,14138.9,65700],["2010-04-09",14558.86,14838.84,14418.87,14698.85,21300],["2010-04-12",14978.83,14978.83,14978.83,14978.83,58610],["2010-04-13",15258.81,15678.77,15258.81,15678.77,85650],["2010-04-14",15958.75,16378.72,15118.82,16238.73,92840],["2010-04-15",16938.68,16938.68,16518.71,16938.68,60220],["2010-04-16",17778.61,17778.61,17358.64,17778.61,57390],["2010-04-19",17358.64,17778.61,16938.68,17778.61,74070],["2010-04-20",16938.68,17778.61,16938.68,17638.62,79510],["2010-04-21",16938.68,17218.65,16798.69,17078.67,63500],["2010-04-22",16378.72,17918.6,16378.72,17918.6,59590],["2010-04-26",18478.56,18478.56,18478.56,18478.56,8200],["2010-04-27",17638.62,18758.53,17638.62,18478.56,34960],["2010-04-28",17638.62,18618.55,17638.62,18338.57,62450],["2010-04-29",17638.62,18338.57,17638.62,18338.57,5360],["2010-05-04",18338.57,18478.56,18338.57,18338.57,27000],["2010-05-05",17778.61,18618.55,17778.61,17918.6,19540],["2010-05-06",17918.6,18758.53,17918.6,18758.53,19560],["2010-05-07",18758.53,19318.49,18058.59,19038.51,27950],["2010-05-10",18618.55,19318.49,18198.58,19318.49,26900],["2010-05-11",18758.53,19318.49,18758.53,18758.53,7500],["2010-05-12",18758.53,18898.52,17918.6,18058.59,6410],["2010-05-13",18618.55,18618.55,17638.62,17638.62,8010],["2010-05-14",18198.58,18198.58,17638.62,18058.59,4900],["2010-05-17",18478.56,18478.56,18478.56,18478.56,30],["2010-05-18",17918.6,18478.56,17918.6,18198.58,2130],["2010-05-19",18198.58,18198.58,17358.64,17358.64,840],["2010-05-20",16518.71,17358.64,16518.71,17358.64,35740],["2010-05-21",16518.71,16518.71,16518.71,16518.71,6300],["2010-05-24",17218.65,17218.65,17218.65,17218.65,500],["2010-05-25",17918.6,17918.6,16378.72,17358.64,17500],["2010-05-26",17078.67,17358.64,17078.67,17358.64,1600],["2010-05-27",17078.67,17358.64,17078.67,17358.64,16510],["2010-05-28",17078.67,17498.63,17078.67,17498.63,5000],["2010-05-31",17078.67,17078.67,16658.7,16658.7,1700],["2010-06-01",17078.67,17218.65,16658.7,16798.69,15800],["2010-06-02",16798.69,16938.68,16798.69,16938.68,25000],["2010-06-03",16938.68,17078.67,16658.7,16938.68,20500],["2010-06-04",16938.68,16938.68,16938.68,16938.68,0],["2010-06-07",17218.65,17218.65,17218.65,17218.65,10110],["2010-06-08",16378.72,17218.65,16378.72,16378.72,16260],["2010-06-09",15958.75,16378.72,15678.77,16378.72,59140],["2010-06-10",15818.76,15818.76,15678.77,15678.77,26900],["2010-06-11",15678.77,16098.74,15678.77,16098.74,5920],["2010-06-14",15538.79,15678.77,15538.79,15678.77,8100],["2010-06-15",15818.76,15818.76,15118.82,15678.77,1800],["2010-06-16",15818.76,16098.74,15818.76,16098.74,15080],["2010-06-17",16658.7,16658.7,16098.74,16378.72,21330],["2010-06-18",16658.7,16658.7,16238.73,16238.73,8510],["2010-06-21",16658.7,16658.7,15538.79,16238.73,4900],["2010-06-22",15958.75,16238.73,15958.75,15958.75,30550],["2010-06-23",15958.75,15958.75,15538.79,15678.77,8410],["2010-06-24",15678.77,15818.76,15398.8,15818.76,13200],["2010-06-25",16563.51,16563.51,16466.07,16466.07,29330],["2010-06-28",16319.92,16466.07,15735.33,15735.33,5010],["2010-06-29",16076.34,16076.34,15004.59,15832.76,2890],["2010-06-30",15102.02,15930.2,15102.02,15102.02,6610],["2010-07-01",14419.99,15686.61,14419.99,15345.6,560],["2010-07-02",15784.05,15784.05,15199.45,15199.45,2140],["2010-07-05",15199.45,15881.48,15199.45,15491.75,4960],["2010-07-06",15491.75,15491.75,15491.75,15491.75,1150],["2010-07-07",15540.47,15589.18,14858.44,14858.44,5090],["2010-07-08",15102.02,15589.18,14614.86,14858.44,3870],["2010-07-09",15589.18,15589.18,14225.13,15345.6,200],["2010-07-12",15978.91,15978.91,15345.6,15345.6,6620],["2010-07-13",15345.6,15589.18,15345.6,15345.6,15200],["2010-07-14",15150.74,15491.75,15102.02,15491.75,6030],["2010-07-15",15102.02,15491.75,15102.02,15491.75,1030],["2010-07-16",14858.44,14858.44,14809.72,14809.72,3500],["2010-07-19",14419.99,14614.86,14225.13,14225.13,6300],["2010-07-20",13884.12,14907.16,13884.12,14127.7,4090],["2010-07-21",14614.86,14614.86,14127.7,14614.86,720],["2010-07-22",13932.83,14566.14,13884.12,14566.14,170],["2010-07-23",14127.7,14517.43,14030.26,14517.43,140],["2010-07-26",13884.12,13884.12,13884.12,13884.12,390],["2010-07-27",13640.53,13640.53,13348.24,13348.24,2210],["2010-07-28",13640.53,13932.83,13055.94,13055.94,2220],["2010-07-29",12909.79,12909.79,12861.08,12861.08,510],["2010-07-30",13153.37,13153.37,12666.21,12666.21,3770],["2010-08-02",12861.08,13299.52,12666.21,13299.52,12880],["2010-08-03",13884.12,13932.83,13884.12,13932.83,19030],["2010-08-04",14371.28,14517.43,13981.55,13981.55,34760],["2010-08-05",13981.55,13981.55,13299.52,13299.52,5990],["2010-08-06",13835.4,13835.4,13153.37,13786.68,7560],["2010-08-09",13153.37,14127.7,13104.66,13104.66,10170],["2010-08-10",12666.21,13055.94,12471.35,13055.94,21410],["2010-08-11",13494.39,13494.39,13153.37,13153.37,1150],["2010-08-12",13153.37,13153.37,13153.37,13153.37,40320],["2010-08-13",13055.94,13153.37,13055.94,13153.37,220],["2010-08-16",12666.21,13396.95,12568.78,12568.78,16040],["2010-08-17",12666.21,12666.21,12422.63,12520.06,5500],["2010-08-18",12861.08,12861.08,12763.64,12861.08,26040],["2010-08-19",13007.22,13007.22,12276.48,12909.79,288860],["2010-08-20",12861.08,12861.08,12666.21,12666.21,1190],["2010-08-23",12422.63,12617.49,12032.9,12617.49,24900],["2010-08-24",12130.33,12812.36,12032.9,12617.49,16800],["2010-08-25",12568.78,13153.37,12179.05,12812.36,28300],["2010-08-26",12276.48,12422.63,12179.05,12179.05,20250],["2010-08-27",12666.21,12666.21,11643.17,12422.63,27300],["2010-08-30",12666.21,12666.21,12422.63,12568.78,560],["2010-08-31",12276.48,12276.48,12276.48,12276.48,15820],["2010-09-01",12422.63,12422.63,12179.05,12422.63,18630],["2010-09-06",12032.9,12471.35,12032.9,12471.35,5360],["2010-09-07",12617.49,12617.49,12179.05,12422.63,730],["2010-09-08",12520.06,12568.78,12471.35,12568.78,26000],["2010-09-09",12568.78,12568.78,11984.18,12179.05,38760],["2010-09-10",11691.89,12179.05,11594.45,12081.62,31990],["2010-09-13",12373.91,12373.91,11497.02,11886.75,31410],["2010-09-14",12032.9,12032.9,11302.16,11789.32,27140],["2010-09-15",11789.32,11789.32,11253.44,11789.32,21940],["2010-09-16",11302.16,11740.6,11253.44,11740.6,16640],["2010-09-17",11789.32,11789.32,11204.72,11448.31,30750],["2010-09-20",11545.74,11545.74,11204.72,11399.59,11610],["2010-09-21",11350.87,11399.59,11107.29,11107.29,11050],["2010-09-22",10961.14,11058.58,10571.41,11058.58,278580],["2010-09-23",11058.58,11058.58,10620.13,10814.99,18620],["2010-09-24",10814.99,11009.86,10814.99,11009.86,15000],["2010-09-27",11448.31,11448.31,10961.14,11448.31,28160],["2010-09-28",11058.58,11448.31,10912.43,10912.43,134810],["2010-09-29",10814.99,11204.72,10766.28,11156.01,108410],["2010-09-30",11204.72,11204.72,11058.58,11107.29,26890],["2010-10-01",10961.14,11107.29,10620.13,10620.13,17660],["2010-10-04",10181.68,10814.99,10132.97,10571.41,16760],["2010-10-05",10084.25,10279.12,10084.25,10279.12,11890],["2010-10-06",10035.54,10376.55,10035.54,10181.68,8260],["2010-10-07",10084.25,10230.4,9694.52,9694.52,43830],["2010-10-08",9304.79,9499.66,9256.08,9256.08,157930],["2010-10-11",9256.08,9450.94,9207.36,9450.94,14260],["2010-10-12",9402.23,9450.94,9109.93,9109.93,10890],["2010-10-13",8963.78,9548.37,8963.78,9548.37,18920],["2010-10-14",9743.24,9743.24,9499.66,9645.81,10000],["2010-10-15",9645.81,9645.81,9256.08,9499.66,21420],["2010-10-18",9499.66,9499.66,9207.36,9499.66,11310],["2010-10-19",9450.94,9499.66,9158.64,9158.64,7300],["2010-10-20",8817.63,9012.5,8768.91,8768.91,18350],["2010-10-21",8476.62,9207.36,8476.62,9109.93,15940],["2010-10-22",8817.63,9109.93,8817.63,9109.93,29540],["2010-10-25",8768.91,9256.08,8768.91,9109.93,10600],["2010-10-26",8768.91,9353.51,8768.91,9012.5,1760],["2010-10-27",8768.91,8866.35,8768.91,8768.91,29580],["2010-10-28",8525.33,8622.77,8379.19,8379.19,45000],["2010-10-29",8476.62,8720.2,8379.19,8720.2,30400],["2010-11-01",8427.9,8427.9,8379.19,8427.9,9170],["2010-11-02",8281.75,8281.75,8038.17,8038.17,29850],["2010-11-03",7794.59,7794.59,7648.44,7648.44,15690],["2010-11-04",7892.02,7892.02,7307.43,7404.86,39870],["2010-11-05",7453.58,7453.58,7112.56,7453.58,37950],["2010-11-08",7697.16,7697.16,7307.43,7307.43,850],["2010-11-09",7307.43,7307.43,6966.42,6966.42,43810],["2010-11-10",6771.55,7063.85,6771.55,7063.85,61979],["2010-11-11",7063.85,7063.85,6820.27,6820.27,4720],["2010-11-12",6820.27,7161.28,6527.97,6527.97,52890],["2010-11-15",6820.27,6820.27,6284.39,6820.27,15770],["2010-11-16",6576.69,6722.83,6479.25,6479.25,15130],["2010-11-17",6771.55,6771.55,6576.69,6722.83,52170],["2010-11-18",6868.98,7015.13,6820.27,7015.13,25250],["2010-11-19",7063.85,7356.15,7063.85,7356.15,27170],["2010-11-22",7356.15,7404.86,7258.71,7307.43,16180],["2010-11-23",7063.85,7551.01,7063.85,7404.86,30570],["2010-11-24",7307.43,7453.58,7063.85,7404.86,68780],["2010-11-25",7258.71,7307.43,7063.85,7161.28,49740],["2010-11-26",7258.71,7258.71,6917.7,7161.28,4070],["2010-11-29",7161.28,7161.28,6820.27,6868.98,120170],["2010-11-30",7015.13,7210.0,7015.13,7161.28,12120],["2010-12-01",7502.29,7502.29,7161.28,7161.28,31060],["2010-12-02",7404.86,7404.86,6966.42,7404.86,8920],["2010-12-03",7453.58,7599.73,7307.43,7453.58,12340],["2010-12-06",7599.73,7794.59,7599.73,7794.59,74590],["2010-12-07",8184.32,8184.32,8184.32,8184.32,20300],["2010-12-08",8574.05,8574.05,8281.75,8574.05,50800],["2010-12-09",8574.05,8622.77,8525.33,8574.05,22480],["2010-12-10",8379.19,8574.05,8281.75,8281.75,30020],["2010-12-13",8476.62,8671.48,8476.62,8671.48,59350],["2010-12-14",8671.48,8671.48,8281.75,8574.05,24250],["2010-12-15",8671.48,8671.48,8184.32,8184.32,18380],["2010-12-16",7794.59,8281.75,7794.59,8184.32,8700],["2010-12-17",8574.05,8574.05,7989.46,8233.04,10770],["2010-12-20",8086.89,8086.89,7940.74,7940.74,20200],["2010-12-21",7794.59,8184.32,7648.44,8184.32,19330],["2010-12-22",8038.17,8135.6,7843.31,7989.46,45300],["2010-12-23",7843.31,7843.31,7648.44,7843.31,3500],["2010-12-24",7940.74,7940.74,7745.87,7745.87,310],["2010-12-27",7745.87,7989.46,7502.29,7940.74,10140],["2010-12-28",8038.17,8086.89,7794.59,8086.89,6020],["2010-12-29",8281.75,8379.19,8086.89,8233.04,37000],["2010-12-30",7892.02,8281.75,7892.02,8233.04,20210],["2010-12-31",8233.04,8233.04,7892.02,7892.02,2137730],["2011-01-04",7551.01,7940.74,7551.01,7648.44,5510],["2011-01-05",7794.59,7794.59,7794.59,7794.59,2500],["2011-01-06",7989.46,7989.46,7551.01,7794.59,2230],["2011-01-07",7794.59,7794.59,7794.59,7794.59,20],["2011-01-10",7648.44,7648.44,7648.44,7648.44,10],["2011-01-11",7551.01,7551.01,7404.86,7404.86,570],["2011-01-12",7404.86,7404.86,7161.28,7404.86,1200],["2011-01-13",7502.29,7502.29,7502.29,7502.29,2460],["2011-01-14",7502.29,7502.29,7307.43,7307.43,1860],["2011-01-17",7307.43,7453.58,7307.43,7307.43,3550],["2011-01-18",7502.29,7502.29,7063.85,7307.43,4970],["2011-01-19",7453.58,7453.58,7112.56,7356.15,2260],["2011-01-20",7453.58,7453.58,7453.58,7453.58,30],["2011-01-21",7112.56,7307.43,7112.56,7307.43,20],["2011-01-24",7015.13,7063.85,7015.13,7015.13,6690],["2011-01-25",6820.27,7015.13,6771.55,6771.55,5610],["2011-01-26",6771.55,6966.42,6771.55,6966.42,720],["2011-01-27",6966.42,7112.56,6820.27,7112.56,2260],["2011-01-28",7112.56,7112.56,6820.27,6820.27,5100],["2011-02-08",7112.56,7112.56,6820.27,7112.56,530],["2011-02-09",7112.56,7210.0,7112.56,7112.56,710],["2011-02-10",7063.85,7063.85,6771.55,6771.55,3400],["2011-02-11",6771.55,6917.7,6576.69,6917.7,5020],["2011-02-14",6917.7,6917.7,6771.55,6771.55,2610],["2011-02-15",6771.55,6771.55,6771.55,6771.55,600],["2011-02-16",6722.83,6722.83,6527.97,6527.97,660],["2011-02-17",6381.82,6722.83,6333.11,6576.69,9040],["2011-02-18",6479.25,6625.4,6333.11,6625.4,24720],["2011-02-21",6381.82,6576.69,6333.11,6576.69,26740],["2011-02-22",6479.25,6479.25,6284.39,6284.39,80],["2011-02-23",6381.82,6430.54,6381.82,6430.54,19430],["2011-02-24",6186.96,6186.96,6186.96,6186.96,1110],["2011-02-25",6333.11,6333.11,6333.11,6333.11,1420],["2011-02-28",6576.69,6576.69,6089.52,6333.11,2520],["2011-03-01",6235.67,6333.11,6040.81,6333.11,9780],["2011-03-02",6040.81,6040.81,6040.81,6040.81,6700],["2011-03-03",6235.67,6235.67,6235.67,6235.67,10],["2011-03-04",6235.67,6235.67,6235.67,6235.67,90],["2011-03-07",5943.38,5943.38,5943.38,5943.38,530],["2011-03-08",5651.08,6040.81,5651.08,5845.94,1670],["2011-03-09",5845.94,5845.94,5553.65,5553.65,14700],["2011-03-10",5651.08,5651.08,5407.5,5407.5,70],["2011-03-11",5504.93,5553.65,5358.78,5456.21,13690],["2011-03-14",5358.78,5358.78,5212.63,5212.63,31630],["2011-03-15",5310.07,5310.07,5017.77,5212.63,6730],["2011-03-16",5017.77,5358.78,5017.77,5358.78,5470],["2011-03-17",5456.21,5456.21,5163.92,5310.07,1070],["2011-03-18",5358.78,5358.78,5066.48,5066.48,10230],["2011-03-21",5163.92,5261.35,5017.77,5261.35,11240],["2011-03-22",5115.2,5261.35,5115.2,5261.35,1210],["2011-03-23",5115.2,5310.07,5115.2,5115.2,13350],["2011-03-24",5066.48,5261.35,5066.48,5212.63,980],["2011-03-25",5115.2,5212.63,5066.48,5212.63,6630],["2011-03-28",5212.63,5212.63,5066.48,5212.63,2810],["2011-03-29",5115.2,5115.2,5066.48,5066.48,15440],["2011-03-30",4871.62,5212.63,4871.62,5212.63,990],["2011-03-31",5017.77,5212.63,5017.77,5212.63,820],["2011-04-01",5212.63,5212.63,5212.63,5212.63,0],["2011-04-04",5212.63,5212.63,5212.63,5212.63,20],["2011-04-05",5017.77,5017.77,4969.05,4969.05,5880],["2011-04-06",4725.47,5017.77,4725.47,5017.77,2050],["2011-04-07",5017.77,5017.77,4871.62,4871.62,3300],["2011-04-08",4969.05,4969.05,4969.05,4969.05,10],["2011-04-13",4871.62,4920.34,4871.62,4920.34,3010],["2011-04-14",4774.19,4774.19,4774.19,4774.19,40],["2011-04-15",4871.62,4871.62,4774.19,4774.19,3000],["2011-04-18",4628.04,4871.62,4579.32,4579.32,3610],["2011-04-19",4676.75,4725.47,4628.04,4725.47,4190],["2011-04-20",4628.04,4774.19,4628.04,4628.04,430],["2011-04-21",4628.04,4628.04,4481.89,4628.04,1010],["2011-04-22",4676.75,4676.75,4481.89,4628.04,940],["2011-04-25",4628.04,4774.19,4628.04,4676.75,2010],["2011-04-26",4822.9,4822.9,4676.75,4822.9,3150],["2011-04-27",4628.04,4628.04,4628.04,4628.04,10],["2011-04-28",4628.04,4774.19,4628.04,4774.19,230],["2011-04-29",4774.19,4774.19,4774.19,4774.19,10],["2011-05-04",4628.04,4774.19,4628.04,4774.19,220],["2011-05-05",4628.04,4774.19,4579.32,4774.19,460],["2011-05-06",4579.32,4579.32,4579.32,4579.32,920],["2011-05-09",4774.19,4774.19,4433.17,4725.47,540],["2011-05-10",4530.61,4530.61,4530.61,4530.61,2300],["2011-05-11",4335.74,4628.04,4335.74,4335.74,1020],["2011-05-12",4335.74,4481.89,4140.88,4481.89,6650],["2011-05-13",4433.17,4433.17,4335.74,4433.17,2420],["2011-05-16",4433.17,4530.61,4433.17,4530.61,140],["2011-05-17",4530.61,4530.61,4530.61,4530.61,5050],["2011-05-18",4530.61,4530.61,4530.61,4530.61,2980],["2011-05-19",4628.04,4628.04,4530.61,4628.04,6900],["2011-05-20",4676.75,4676.75,4481.89,4628.04,4130],["2011-05-23",4628.04,4628.04,4628.04,4628.04,0],["2011-05-24",4433.17,4481.89,4433.17,4433.17,8690],["2011-05-25",4238.31,4481.89,4238.31,4238.31,1060],["2011-05-26",4043.44,4238.31,4043.44,4043.44,3450],["2011-05-27",4211.92,4211.92,3987.29,4155.76,2040],["2011-05-30",4324.24,4324.24,3987.29,3987.29,6580],["2011-05-31",4099.6,4099.6,4099.6,4099.6,10],["2011-06-01",4099.6,4268.08,4099.6,4268.08,10560],["2011-06-02",4268.08,4436.56,4268.08,4436.56,1250],["2011-06-03",4492.72,4605.03,4268.08,4605.03,12670],["2011-06-06",4829.67,4829.67,4829.67,4829.67,760],["2011-06-07",5054.31,5054.31,4605.03,4998.15,3670],["2011-06-08",5110.46,5222.78,5110.46,5222.78,1110],["2011-06-09",5335.1,5335.1,4998.15,4998.15,550],["2011-06-10",4773.51,5166.62,4773.51,4773.51,13250],["2011-06-13",4605.03,4885.83,4605.03,4885.83,6320],["2011-06-14",4998.15,4998.15,4717.35,4885.83,1550],["2011-06-15",4941.99,5110.46,4661.19,4941.99,7020],["2011-06-16",4773.51,4941.99,4773.51,4941.99,4970],["2011-06-17",4941.99,4941.99,4717.35,4717.35,1920],["2011-06-20",4492.72,4885.83,4492.72,4885.83,760],["2011-06-21",4661.19,4829.67,4661.19,4717.35,1910],["2011-06-22",4492.72,4885.83,4492.72,4885.83,1920],["2011-06-23",4661.19,4661.19,4661.19,4661.19,1300],["2011-06-24",4436.56,4661.19,4436.56,4661.19,1780],["2011-06-27",4605.03,4605.03,4436.56,4436.56,1400],["2011-06-28",4605.03,4605.03,4324.24,4436.56,2290],["2011-06-29",4436.56,4605.03,4436.56,4548.87,8870],["2011-06-30",4548.87,4661.19,4380.4,4380.4,130],["2011-07-01",4492.72,4492.72,4211.92,4211.92,9600],["2011-07-04",4043.44,4324.24,4043.44,4268.08,160],["2011-07-05",4324.24,4436.56,4324.24,4436.56,4130],["2011-07-06",4605.03,4605.03,4324.24,4380.4,9290],["2011-07-07",4268.08,4548.87,4268.08,4492.72,130],["2011-07-08",4548.87,4548.87,4268.08,4268.08,7890],["2011-07-11",4436.56,4436.56,4099.6,4324.24,10250],["2011-07-12",4492.72,4492.72,4268.08,4380.4,510],["2011-07-13",4492.72,4548.87,4268.08,4548.87,54730],["2011-07-14",4380.4,4492.72,4324.24,4324.24,4230],["2011-07-15",4492.72,4492.72,4155.76,4155.76,2150],["2011-07-18",4211.92,4211.92,4211.92,4211.92,2020],["2011-07-19",4211.92,4380.4,4211.92,4380.4,6320],["2011-07-20",4492.72,4548.87,4268.08,4548.87,16560],["2011-07-21",4661.19,4661.19,4492.72,4492.72,10020],["2011-07-22",4492.72,4492.72,4492.72,4492.72,3100],["2011-07-25",4268.08,4548.87,4268.08,4548.87,30],["2011-07-26",4324.24,4661.19,4324.24,4661.19,10810],["2011-07-27",4773.51,4773.51,4492.72,4492.72,28980],["2011-07-28",4661.19,4661.19,4268.08,4661.19,40],["2011-07-29",4661.19,4661.19,4661.19,4661.19,0],["2011-08-01",4661.19,4661.19,4661.19,4661.19,0],["2011-08-02",4717.35,4717.35,4492.72,4492.72,3010],["2011-08-03",4268.08,4268.08,4268.08,4268.08,470],["2011-08-04",4155.76,4436.56,4155.76,4436.56,30],["2011-08-05",4492.72,4492.72,4268.08,4492.72,1580],["2011-08-08",4268.08,4605.03,4268.08,4605.03,520],["2011-08-09",4605.03,4605.03,4605.03,4605.03,30],["2011-08-10",4380.4,4492.72,4380.4,4436.56,80],["2011-08-11",4268.08,4268.08,4268.08,4268.08,1000],["2011-08-12",4155.76,4324.24,4099.6,4324.24,590],["2011-08-15",4324.24,4324.24,4324.24,4324.24,10],["2011-08-16",4155.76,4155.76,4155.76,4155.76,2250],["2011-08-17",3987.29,3987.29,3987.29,3987.29,1660],["2011-08-18",3874.97,3987.29,3818.81,3818.81,13040],["2011-08-19",3650.33,3650.33,3650.33,3650.33,23100],["2011-08-22",3481.85,3650.33,3481.85,3650.33,41620],["2011-08-23",3650.33,3650.33,3481.85,3481.85,1840],["2011-08-24",3369.54,3369.54,3313.38,3313.38,3420],["2011-08-25",3313.38,3425.7,3201.06,3201.06,9050],["2011-08-26",3144.9,3313.38,3144.9,3313.38,1850],["2011-08-29",3425.7,3425.7,3201.06,3369.54,600],["2011-08-30",3369.54,3369.54,3201.06,3201.06,25980],["2011-08-31",3201.06,3201.06,3144.9,3201.06,41360],["2011-09-01",3201.06,3201.06,3088.74,3144.9,86450],["2011-09-05",3201.06,3257.22,3144.9,3257.22,21210],["2011-09-06",3313.38,3369.54,3144.9,3144.9,242830],["2011-09-07",3257.22,3257.22,3144.9,3257.22,8410],["2011-09-08",3257.22,3369.54,3257.22,3369.54,146620],["2011-09-09",3481.85,3481.85,3369.54,3481.85,33070],["2011-09-12",3481.85,3481.85,3313.38,3481.85,60310],["2011-09-13",3481.85,3650.33,3481.85,3650.33,47090],["2011-09-14",3650.33,3706.49,3538.01,3594.17,33970],["2011-09-15",3594.17,3594.17,3425.7,3425.7,40260],["2011-09-16",3257.22,3425.7,3257.22,3313.38,50470],["2011-09-19",3313.38,3369.54,3201.06,3369.54,43010],["2011-09-20",3313.38,3369.54,3201.06,3313.38,4190],["2011-09-21",3313.38,3313.38,3257.22,3313.38,1140],["2011-09-22",3257.22,3369.54,3257.22,3369.54,2400],["2011-09-23",3313.38,3369.54,3257.22,3257.22,20250],["2011-09-26",3257.22,3313.38,3144.9,3144.9,7100],["2011-09-27",3088.74,3257.22,3032.58,3257.22,10920],["2011-09-28",3144.9,3257.22,3144.9,3201.06,8900],["2011-09-29",3144.9,3257.22,3088.74,3257.22,1220],["2011-09-30",3313.38,3369.54,3144.9,3144.9,17010],["2011-10-03",3144.9,3144.9,3032.58,3032.58,14500],["2011-10-04",2976.42,3032.58,2920.27,3032.58,3800],["2011-10-05",3088.74,3088.74,3032.58,3032.58,3220],["2011-10-06",3088.74,3088.74,3088.74,3088.74,2257305],["2011-10-07",2976.42,3144.9,2976.42,3088.74,1460],["2011-10-10",3088.74,3088.74,2976.42,3088.74,11810],["2011-10-11",3088.74,3201.06,3088.74,3144.9,46980],["2011-10-12",3144.9,3144.9,3032.58,3144.9,25270],["2011-10-13",3032.58,3201.06,3032.58,3201.06,18970],["2011-10-14",3257.22,3257.22,3088.74,3257.22,16010],["2011-10-17",3144.9,3144.9,3144.9,3144.9,34300],["2011-10-18",3144.9,3144.9,3144.9,3144.9,2500],["2011-10-19",3144.9,3144.9,3144.9,3144.9,32090],["2011-10-20",3144.9,3257.22,3088.74,3088.74,11030],["2011-10-21",3201.06,3201.06,3144.9,3144.9,20280],["2011-10-24",3088.74,3144.9,3088.74,3088.74,29970],["2011-10-25",3088.74,3088.74,3032.58,3088.74,21520],["2011-10-26",3201.06,3201.06,3144.9,3201.06,11650],["2011-10-27",3313.38,3313.38,3257.22,3313.38,37270],["2011-10-28",3369.54,3369.54,3369.54,3369.54,3500],["2011-10-31",3425.7,3425.7,3201.06,3201.06,13300],["2011-11-01",3201.06,3313.38,3201.06,3201.06,71040],["2011-11-02",3201.06,3257.22,3201.06,3257.22,27000],["2011-11-03",3313.38,3369.54,3257.22,3369.54,31980],["2011-11-04",3313.38,3425.7,3313.38,3425.7,14050],["2011-11-07",3481.85,3481.85,3313.38,3313.38,45640],["2011-11-08",3257.22,3425.7,3257.22,3425.7,5520],["2011-11-09",3369.54,3369.54,3313.38,3369.54,14020],["2011-11-10",3257.22,3425.7,3257.22,3257.22,33160],["2011-11-11",3257.22,3313.38,3201.06,3257.22,42400],["2011-11-14",3201.06,3257.22,3201.06,3257.22,29190],["2011-11-15",3257.22,3313.38,3201.06,3313.38,18650],["2011-11-16",3313.38,3369.54,3257.22,3257.22,17520],["2011-11-17",3313.38,3313.38,3201.06,3313.38,27270],["2011-11-18",3257.22,3313.38,3201.06,3201.06,19140],["2011-11-21",3201.06,3257.22,3201.06,3257.22,7730],["2011-11-22",3257.22,3313.38,3257.22,3313.38,3740],["2011-11-23",3313.38,3369.54,3313.38,3369.54,5110],["2011-11-24",3201.06,3313.38,3201.06,3201.06,10010],["2011-11-25",3201.06,3313.38,3201.06,3201.06,5230],["2011-11-28",3201.06,3257.22,3201.06,3257.22,27380],["2011-11-29",3201.06,3313.38,3201.06,3313.38,9300],["2011-11-30",3201.06,3313.38,3201.06,3313.38,23210],["2011-12-01",3369.54,3369.54,3257.22,3369.54,2110],["2011-12-02",3369.54,3369.54,3369.54,3369.54,120],["2011-12-05",3425.7,3425.7,3425.7,3425.7,140],["2011-12-06",3481.85,3481.85,3481.85,3481.85,8000],["2011-12-07",3481.85,3594.17,3313.38,3594.17,10500],["2011-12-08",3425.7,3762.65,3425.7,3762.65,12920],["2011-12-09",3874.97,3931.13,3650.33,3874.97,19230],["2011-12-12",3818.81,3987.29,3818.81,3987.29,31530],["2011-12-13",3874.97,3987.29,3874.97,3931.13,6540],["2011-12-14",3762.65,3931.13,3762.65,3874.97,10640],["2011-12-15",3874.97,3874.97,3706.49,3706.49,12430],["2011-12-16",3706.49,3818.81,3650.33,3818.81,42450],["2011-12-19",3650.33,3818.81,3650.33,3762.65,1060],["2011-12-20",3650.33,3762.65,3594.17,3594.17,2620],["2011-12-21",3481.85,3762.65,3425.7,3650.33,115809],["2011-12-22",3481.85,3650.33,3481.85,3650.33,5160],["2011-12-23",3481.85,3594.17,3481.85,3594.17,4170],["2011-12-26",3594.17,3650.33,3425.7,3594.17,1330],["2011-12-27",3425.7,3594.17,3425.7,3594.17,7220],["2011-12-28",3594.17,3706.49,3538.01,3706.49,22010],["2011-12-29",3538.01,3874.97,3538.01,3874.97,36170],["2011-12-30",3706.49,3874.97,3706.49,3874.97,31010],["2012-01-03",3818.81,3818.81,3818.81,3818.81,10100],["2012-01-04",3650.33,3931.13,3650.33,3931.13,350],["2012-01-05",3762.65,3762.65,3762.65,3762.65,10],["2012-01-06",3594.17,3594.17,3594.17,3594.17,10],["2012-01-09",3481.85,3481.85,3425.7,3425.7,1060],["2012-01-10",3257.22,3594.17,3257.22,3257.22,2080],["2012-01-11",3144.9,3369.54,3144.9,3201.06,12590],["2012-01-12",3313.38,3313.38,3088.74,3313.38,30],["2012-01-13",3369.54,3369.54,3369.54,3369.54,2910],["2012-01-16",3201.06,3538.01,3201.06,3538.01,6210],["2012-01-17",3369.54,3650.33,3369.54,3650.33,30],["2012-01-18",3650.33,3650.33,3481.85,3481.85,20],["2012-01-19",3313.38,3481.85,3313.38,3481.85,10010],["2012-01-20",3650.33,3650.33,3313.38,3313.38,10030],["2012-01-30",3425.7,3425.7,3257.22,3425.7,260],["2012-01-31",3425.7,3425.7,3369.54,3369.54,11000],["2012-02-01",3257.22,3257.22,3257.22,3257.22,10],["2012-02-02",3369.54,3369.54,3369.54,3369.54,200],["2012-02-03",3257.22,3257.22,3201.06,3201.06,41800],["2012-02-06",3088.74,3201.06,3088.74,3201.06,6990],["2012-02-07",3201.06,3201.06,3144.9,3144.9,20],["2012-02-08",3257.22,3257.22,3257.22,3257.22,30],["2012-02-09",3369.54,3369.54,3201.06,3201.06,60],["2012-02-10",3313.38,3313.38,3313.38,3313.38,60],["2012-02-13",3201.06,3201.06,3201.06,3201.06,3210],["2012-02-14",3088.74,3144.9,3088.74,3088.74,1550],["2012-02-15",3088.74,3201.06,3088.74,3201.06,40],["2012-02-16",3313.38,3313.38,3201.06,3201.06,4100],["2012-02-17",3313.38,3313.38,3144.9,3313.38,6490],["2012-02-20",3369.54,3425.7,3369.54,3425.7,1020],["2012-02-21",3257.22,3257.22,3257.22,3257.22,30060],["2012-02-22",3257.22,3257.22,3201.06,3257.22,18530],["2012-02-23",3201.06,3257.22,3201.06,3201.06,33300],["2012-02-24",3201.06,3257.22,3201.06,3257.22,8620],["2012-02-27",3313.38,3369.54,3201.06,3201.06,7740],["2012-02-28",3088.74,3313.38,3088.74,3088.74,20290],["2012-02-29",3088.74,3088.74,3088.74,3088.74,6700],["2012-03-01",3088.74,3201.06,3088.74,3201.06,2980],["2012-03-02",3257.22,3257.22,3257.22,3257.22,2320],["2012-03-05",3201.06,3369.54,3201.06,3313.38,91540],["2012-03-06",3425.7,3425.7,3257.22,3313.38,51810],["2012-03-07",3369.54,3369.54,3257.22,3257.22,36640],["2012-03-08",3369.54,3369.54,3201.06,3201.06,53490],["2012-03-09",3144.9,3257.22,3144.9,3144.9,25730],["2012-03-12",3144.9,3201.06,3144.9,3144.9,6040],["2012-03-13",3144.9,3144.9,3144.9,3144.9,300],["2012-03-14",3257.22,3257.22,3144.9,3144.9,5050],["2012-03-15",3032.58,3257.22,3032.58,3144.9,22080],["2012-03-16",3144.9,3144.9,3144.9,3144.9,2250],["2012-03-19",3144.9,3144.9,3144.9,3144.9,11300],["2012-03-20",3144.9,3257.22,3144.9,3144.9,3640],["2012-03-21",3201.06,3201.06,3201.06,3201.06,6800],["2012-03-22",3144.9,3201.06,3144.9,3144.9,27040],["2012-03-23",3144.9,3201.06,3144.9,3201.06,48190],["2012-03-26",3201.06,3201.06,3144.9,3144.9,40150],["2012-03-27",3144.9,3257.22,3144.9,3257.22,7290],["2012-03-28",3369.54,3369.54,3144.9,3313.38,13880],["2012-03-29",3369.54,3369.54,3313.38,3313.38,210],["2012-03-30",3257.22,3257.22,3201.06,3201.06,1510],["2012-04-03",3144.9,3144.9,3144.9,3144.9,1330],["2012-04-04",3144.9,3144.9,3032.58,3032.58,2100],["2012-04-05",3088.74,3144.9,3032.58,3032.58,6540],["2012-04-06",3144.9,3144.9,3088.74,3088.74,6170],["2012-04-09",3144.9,3144.9,3144.9,3144.9,2030],["2012-04-10",3144.9,3144.9,3088.74,3088.74,5030],["2012-04-11",3088.74,3088.74,3088.74,3088.74,1240],["2012-04-12",3144.9,3201.06,3088.74,3088.74,1510],["2012-04-13",3088.74,3144.9,3088.74,3088.74,2030],["2012-04-16",3144.9,3201.06,3144.9,3201.06,1450],["2012-04-17",3257.22,3257.22,3144.9,3201.06,9090],["2012-04-18",3201.06,3257.22,3144.9,3201.06,10020],["2012-04-19",3201.06,3257.22,3088.74,3088.74,9040],["2012-04-20",3088.74,3088.74,3032.58,3088.74,550],["2012-04-23",3088.74,3201.06,3088.74,3201.06,7230],["2012-04-24",3088.74,3088.74,3088.74,3088.74,10050],["2012-04-25",3088.74,3201.06,3088.74,3088.74,12610],["2012-04-26",3032.58,3201.06,3032.58,3088.74,280],["2012-04-27",3144.9,3144.9,3088.74,3144.9,10680],["2012-05-02",3144.9,3144.9,3144.9,3144.9,2340],["2012-05-03",3088.74,3088.74,3088.74,3088.74,470],["2012-05-04",3032.58,3201.06,3032.58,3201.06,28660],["2012-05-07",3313.38,3313.38,3201.06,3313.38,12770],["2012-05-08",3425.7,3425.7,3425.7,3425.7,36070],["2012-05-09",3594.17,3594.17,3594.17,3594.17,640],["2012-05-10",3650.33,3706.49,3425.7,3425.7,22880],["2012-05-11",3594.17,3594.17,3313.38,3313.38,49030],["2012-05-14",3425.7,3425.7,3201.06,3201.06,17980],["2012-05-15",3144.9,3144.9,3088.74,3088.74,5630],["2012-05-16",3032.58,3201.06,3032.58,3201.06,7890],["2012-05-17",3201.06,3201.06,3088.74,3144.9,12210],["2012-05-18",3144.9,3201.06,3032.58,3032.58,30600],["2012-05-21",2976.42,3144.9,2976.42,2976.42,1330],["2012-05-22",3032.58,3088.74,3032.58,3088.74,1020],["2012-05-23",3032.58,3032.58,2976.42,2976.42,15490],["2012-05-24",3088.74,3088.74,2864.11,2864.11,190],["2012-05-25",2976.42,2976.42,2807.95,2976.42,2380],["2012-05-28",3032.58,3032.58,2976.42,2976.42,10100],["2012-05-29",3088.74,3088.74,2920.27,2920.27,270],["2012-05-30",2976.42,3032.58,2976.42,3032.58,510],["2012-05-31",3088.74,3088.74,2976.42,2976.42,6010],["2012-06-01",3032.58,3032.58,2920.27,2920.27,2060],["2012-06-04",2864.11,2864.11,2864.11,2864.11,210],["2012-06-05",2920.27,2920.27,2864.11,2864.11,210],["2012-06-06",2864.11,2976.42,2864.11,2976.42,420],["2012-06-07",3088.74,3088.74,2976.42,3088.74,1220],["2012-06-08",3201.06,3201.06,3032.58,3144.9,260],["2012-06-11",3257.22,3257.22,3088.74,3088.74,1150],["2012-06-12",3032.58,3032.58,3032.58,3032.58,2560],["2012-06-13",2976.42,2976.42,2976.42,2976.42,150],["2012-06-14",3032.58,3032.58,2920.27,2920.27,7400],["2012-06-15",2920.27,3032.58,2920.27,3032.58,3760],["2012-06-18",3088.74,3088.74,3032.58,3032.58,3060],["2012-06-19",2976.42,2976.42,2976.42,2976.42,1000],["2012-06-20",2976.42,2976.42,2920.27,2920.27,17100],["2012-06-21",2976.42,2976.42,2920.27,2920.27,660],["2012-06-22",2920.27,2920.27,2920.27,2920.27,240],["2012-06-25",2920.27,2920.27,2920.27,2920.27,7300],["2012-06-26",2920.27,2920.27,2864.11,2864.11,7260],["2012-06-27",2920.27,2920.27,2920.27,2920.27,10],["2012-06-28",2920.27,3032.58,2864.11,3032.58,2100],["2012-06-29",2976.42,2976.42,2976.42,2976.42,2360],["2012-07-02",2976.42,2976.42,2976.42,2976.42,40],["2012-07-03",2920.27,3032.58,2864.11,3032.58,10590],["2012-07-04",2920.27,2920.27,2920.27,2920.27,20],["2012-07-05",2920.27,2920.27,2920.27,2920.27,30],["2012-07-06",2864.11,2864.11,2864.11,2864.11,640],["2012-07-09",2920.27,2920.27,2920.27,2920.27,500],["2012-07-10",2864.11,2864.11,2864.11,2864.11,3030],["2012-07-11",2920.27,2920.27,2920.27,2920.27,100],["2012-07-12",2976.42,3032.58,2920.27,3032.58,13370],["2012-07-13",2976.42,3088.74,2976.42,3032.58,4030],["2012-07-16",3144.9,3144.9,3032.58,3032.58,12560],["2012-07-17",2920.27,3088.74,2920.27,3088.74,1510],["2012-07-18",2976.42,3144.9,2976.42,3144.9,300],["2012-07-19",3032.58,3201.06,3032.58,3201.06,1020],["2012-07-20",3088.74,3257.22,3088.74,3257.22,1020],["2012-07-23",3144.9,3144.9,3144.9,3144.9,10],["2012-07-24",3032.58,3032.58,3032.58,3032.58,20],["2012-07-25",2920.27,3144.9,2920.27,3144.9,1390],["2012-07-26",3201.06,3201.06,3201.06,3201.06,600],["2012-07-27",3088.74,3201.06,3088.74,3201.06,280],["2012-07-30",3088.74,3088.74,3088.74,3088.74,200],["2012-07-31",3144.9,3144.9,3144.9,3144.9,300],["2012-08-01",3144.9,3144.9,3144.9,3144.9,100],["2012-08-02",3032.58,3144.9,3032.58,3144.9,30],["2012-08-03",3032.58,3144.9,3032.58,3144.9,6010],["2012-08-06",3144.9,3144.9,3144.9,3144.9,110],["2012-08-07",3144.9,3144.9,3032.58,3088.74,1920],["2012-08-08",3201.06,3201.06,3201.06,3201.06,200],["2012-08-09",3144.9,3144.9,3144.9,3144.9,2000],["2012-08-10",3201.06,3201.06,3032.58,3032.58,2420],["2012-08-13",2976.42,2976.42,2920.27,2920.27,3300],["2012-08-14",2920.27,3032.58,2920.27,3032.58,600],["2012-08-15",3144.9,3144.9,3144.9,3144.9,150],["2012-08-16",3144.9,3144.9,3032.58,3032.58,590],["2012-08-17",3144.9,3144.9,2920.27,2920.27,330],["2012-08-20",2920.27,2920.27,2920.27,2920.27,0],["2012-08-21",2807.95,2807.95,2807.95,2807.95,3390],["2012-08-22",2864.11,2864.11,2807.95,2807.95,11200],["2012-08-23",2695.63,2695.63,2695.63,2695.63,10000],["2012-08-24",2583.31,2583.31,2583.31,2583.31,15200],["2012-08-27",2639.47,2639.47,2639.47,2639.47,100],["2012-08-28",2695.63,2695.63,2695.63,2695.63,100],["2012-08-29",2751.79,2751.79,2751.79,2751.79,100],["2012-08-30",2639.47,2639.47,2639.47,2639.47,10050],["2012-08-31",2639.47,2639.47,2639.47,2639.47,0],["2012-09-04",2527.15,2527.15,2527.15,2527.15,500],["2012-09-05",2639.47,2639.47,2639.47,2639.47,10],["2012-09-06",2695.63,2695.63,2695.63,2695.63,100],["2012-09-07",2695.63,2695.63,2695.63,2695.63,0],["2012-09-10",2639.47,2695.63,2639.47,2695.63,200],["2012-09-11",2695.63,2695.63,2695.63,2695.63,0],["2012-09-12",2695.63,2695.63,2695.63,2695.63,0],["2012-09-13",2583.31,2583.31,2583.31,2583.31,5010],["2012-09-14",2583.31,2583.31,2583.31,2583.31,0],["2012-09-17",2639.47,2639.47,2639.47,2639.47,100],["2012-09-18",2639.47,2639.47,2639.47,2639.47,0],["2012-09-19",2527.15,2527.15,2527.15,2527.15,110],["2012-09-20",2527.15,2527.15,2527.15,2527.15,200],["2012-09-21",2527.15,2527.15,2527.15,2527.15,0],["2012-09-24",2414.83,2414.83,2414.83,2414.83,1500],["2012-09-25",2302.52,2414.83,2302.52,2414.83,6400],["2012-09-26",2527.15,2527.15,2527.15,2527.15,1030],["2012-09-27",2639.47,2639.47,2639.47,2639.47,570],["2012-09-28",2751.79,2751.79,2527.15,2527.15,20],["2012-10-01",2527.15,2583.31,2414.83,2583.31,50],["2012-10-02",2470.99,2470.99,2470.99,2470.99,10],["2012-10-03",2358.68,2583.31,2358.68,2583.31,110],["2012-10-04",2470.99,2695.63,2470.99,2695.63,160],["2012-10-05",2583.31,2583.31,2583.31,2583.31,140],["2012-10-08",2470.99,2470.99,2470.99,2470.99,10],["2012-10-09",2358.68,2414.83,2358.68,2414.83,30],["2012-10-10",2414.83,2527.15,2358.68,2527.15,60],["2012-10-11",2527.15,2527.15,2414.83,2414.83,1920],["2012-10-12",2414.83,2414.83,2414.83,2414.83,30],["2012-10-15",2470.99,2527.15,2470.99,2527.15,5300],["2012-10-16",2639.47,2639.47,2639.47,2639.47,6780],["2012-10-17",2639.47,2751.79,2639.47,2751.79,330],["2012-10-18",2751.79,2751.79,2751.79,2751.79,570],["2012-10-19",2751.79,2864.11,2751.79,2864.11,16660],["2012-10-22",2751.79,2920.27,2751.79,2920.27,1010],["2012-10-23",2807.95,2807.95,2807.95,2807.95,2010],["2012-10-24",2920.27,2920.27,2920.27,2920.27,120],["2012-10-25",2807.95,3032.58,2807.95,3032.58,1010],["2012-10-26",2920.27,2920.27,2920.27,2920.27,510],["2012-10-29",2807.95,3032.58,2807.95,3032.58,1010],["2012-10-30",3032.58,3144.9,2920.27,2920.27,90],["2012-10-31",2807.95,2920.27,2807.95,2920.27,5980],["2012-11-01",2807.95,3032.58,2807.95,3032.58,6330],["2012-11-02",2920.27,3088.74,2920.27,3088.74,510],["2012-11-05",2976.42,2976.42,2976.42,2976.42,520050],["2012-11-06",2920.27,3088.74,2864.11,3088.74,630],["2012-11-07",3088.74,3088.74,2976.42,3088.74,50],["2012-11-08",2976.42,2976.42,2976.42,2976.42,300500],["2012-11-09",2920.27,3088.74,2864.11,3088.74,13540],["2012-11-12",3088.74,3088.74,2976.42,2976.42,1320],["2012-11-13",2864.11,3032.58,2864.11,3032.58,390],["2012-11-14",2920.27,2920.27,2920.27,2920.27,400],["2012-11-15",2807.95,3032.58,2807.95,3032.58,320],["2012-11-16",2920.27,3088.74,2920.27,3088.74,180],["2012-11-19",3088.74,3088.74,2976.42,3088.74,220],["2012-11-20",2976.42,2976.42,2976.42,2976.42,500],["2012-11-21",2864.11,2864.11,2864.11,2864.11,10400],["2012-11-22",2751.79,2751.79,2751.79,2751.79,407280],["2012-11-23",2639.47,2695.63,2639.47,2639.47,20510],["2012-11-26",2751.79,2751.79,2751.79,2751.79,100],["2012-11-27",2639.47,2639.47,2639.47,2639.47,5200],["2012-11-28",2639.47,2639.47,2639.47,2639.47,1500],["2012-11-29",2527.15,2639.47,2527.15,2639.47,5100],["2012-11-30",2639.47,2639.47,2639.47,2639.47,100],["2012-12-03",2639.47,2639.47,2639.47,2639.47,1000],["2012-12-04",2527.15,2527.15,2527.15,2527.15,85650],["2012-12-05",2414.83,2639.47,2414.83,2639.47,30],["2012-12-06",2695.63,2751.79,2695.63,2751.79,920],["2012-12-07",2864.11,2864.11,2807.95,2807.95,597270],["2012-12-10",2807.95,2807.95,2807.95,2807.95,0],["2012-12-11",2695.63,2807.95,2695.63,2807.95,1600],["2012-12-12",2807.95,2807.95,2807.95,2807.95,100],["2012-12-13",2695.63,2695.63,2695.63,2695.63,210],["2012-12-14",2583.31,2695.63,2583.31,2695.63,6020],["2012-12-17",2583.31,2583.31,2583.31,2583.31,5420],["2012-12-18",2527.15,2583.31,2527.15,2583.31,22560],["2012-12-19",2583.31,2583.31,2583.31,2583.31,100],["2012-12-20",2470.99,2470.99,2470.99,2470.99,410],["2012-12-21",2470.99,2470.99,2470.99,2470.99,0],["2012-12-24",2470.99,2470.99,2470.99,2470.99,0],["2012-12-25",2527.15,2527.15,2527.15,2527.15,110],["2012-12-26",2527.15,2527.15,2527.15,2527.15,0],["2012-12-27",2527.15,2527.15,2527.15,2527.15,0],["2012-12-28",2639.47,2639.47,2639.47,2639.47,100],["2013-01-02",2639.47,2639.47,2639.47,2639.47,0],["2013-01-03",2751.79,2751.79,2751.79,2751.79,110],["2013-01-04",2639.47,2751.79,2639.47,2751.79,1500],["2013-01-07",2639.47,2751.79,2639.47,2751.79,510],["2013-01-08",2807.95,2807.95,2807.95,2807.95,1000],["2013-01-09",2695.63,2695.63,2695.63,2695.63,65560],["2013-01-10",2583.31,2583.31,2583.31,2583.31,1130],["2013-01-11",2695.63,2695.63,2695.63,2695.63,100],["2013-01-14",2639.47,2751.79,2639.47,2751.79,1300],["2013-01-15",2751.79,2920.27,2695.63,2920.27,3400],["2013-01-16",3088.74,3088.74,3032.58,3088.74,2420],["2013-01-17",3088.74,3201.06,3088.74,3201.06,10840],["2013-01-18",3088.74,3201.06,3088.74,3088.74,17230],["2013-01-21",3201.06,3201.06,3201.06,3201.06,9110],["2013-01-22",3088.74,3369.54,3088.74,3369.54,4960],["2013-01-23",3201.06,3538.01,3201.06,3538.01,130],["2013-01-24",3313.38,3313.38,3313.38,3313.38,10],["2013-01-25",3088.74,3313.38,3088.74,3313.38,1540],["2013-01-28",3257.22,3257.22,3257.22,3257.22,1510],["2013-01-29",3088.74,3369.54,3088.74,3369.54,1530],["2013-01-30",3201.06,3594.17,3144.9,3594.17,1570],["2013-01-31",3594.17,3594.17,3369.54,3481.85,960],["2013-02-01",3369.54,3538.01,3369.54,3481.85,2090],["2013-02-04",3257.22,3481.85,3257.22,3481.85,910],["2013-02-05",3257.22,3257.22,3257.22,3257.22,50],["2013-02-06",3201.06,3481.85,3201.06,3481.85,5070],["2013-02-07",3313.38,3594.17,3313.38,3594.17,6470],["2013-02-08",3594.17,3650.33,3594.17,3650.33,1200],["2013-02-18",3650.33,3650.33,3425.7,3650.33,330],["2013-02-19",3425.7,3650.33,3425.7,3650.33,7150],["2013-02-20",3650.33,3650.33,3650.33,3650.33,1250],["2013-02-21",3481.85,3594.17,3481.85,3594.17,17800],["2013-02-22",3369.54,3425.7,3369.54,3369.54,2500],["2013-02-25",3201.06,3425.7,3201.06,3425.7,2010],["2013-02-26",3257.22,3257.22,3201.06,3201.06,4200],["2013-02-27",3032.58,3032.58,3032.58,3032.58,1100],["2013-02-28",2920.27,2920.27,2864.11,2864.11,3530],["2013-03-01",2695.63,2976.42,2695.63,2976.42,88630],["2013-03-04",2864.11,2920.27,2864.11,2920.27,2610],["2013-03-05",2807.95,2864.11,2751.79,2864.11,9310],["2013-03-06",2920.27,2976.42,2920.27,2976.42,1400],["2013-03-07",2864.11,3032.58,2864.11,3032.58,14710],["2013-03-08",2864.11,3032.58,2864.11,3032.58,1710],["2013-03-11",2864.11,3032.58,2864.11,3032.58,210],["2013-03-12",2864.11,3032.58,2864.11,3032.58,380],["2013-03-13",2920.27,2920.27,2864.11,2864.11,1050],["2013-03-14",2976.42,2976.42,2751.79,2920.27,120],["2013-03-15",2807.95,2976.42,2807.95,2920.27,32140],["2013-03-18",2976.42,2976.42,2807.95,2976.42,810],["2013-03-19",2976.42,3144.9,2864.11,3144.9,1110],["2013-03-20",2976.42,3201.06,2976.42,3201.06,110],["2013-03-21",3032.58,3369.54,3032.58,3369.54,270],["2013-03-22",3144.9,3369.54,3144.9,3369.54,560],["2013-03-25",3201.06,3425.7,3201.06,3425.7,510],["2013-03-26",3313.38,3313.38,3313.38,3313.38,500],["2013-03-27",3313.38,3369.54,3201.06,3369.54,600],["2013-03-28",3369.54,3369.54,3257.22,3369.54,410],["2013-03-29",3369.54,3481.85,3201.06,3481.85,820],["2013-04-01",3481.85,3538.01,3481.85,3538.01,250],["2013-04-02",3538.01,3538.01,3538.01,3538.01,0],["2013-04-03",3369.54,3369.54,3369.54,3369.54,10],["2013-04-04",3257.22,3257.22,3144.9,3144.9,1030],["2013-04-05",3201.06,3201.06,3201.06,3201.06,100],["2013-04-08",3032.58,3032.58,3032.58,3032.58,130],["2013-04-09",3032.58,3032.58,3032.58,3032.58,0],["2013-04-10",3201.06,3201.06,3201.06,3201.06,8200],["2013-04-11",3369.54,3369.54,3369.54,3369.54,510],["2013-04-12",3594.17,3594.17,3538.01,3594.17,25400],["2013-04-15",3594.17,3706.49,3481.85,3481.85,4920],["2013-04-16",3313.38,3313.38,3313.38,3313.38,280],["2013-04-17",3144.9,3538.01,3088.74,3538.01,3610],["2013-04-18",3369.54,3762.65,3313.38,3762.65,250],["2013-04-22",3762.65,3762.65,3538.01,3538.01,4170],["2013-04-23",3481.85,3538.01,3481.85,3538.01,320],["2013-04-24",3313.38,3538.01,3313.38,3538.01,760],["2013-04-25",3313.38,3594.17,3313.38,3594.17,510],["2013-04-26",3425.7,3425.7,3369.54,3369.54,670],["2013-05-02",3481.85,3481.85,3481.85,3481.85,100],["2013-05-03",3257.22,3257.22,3257.22,3257.22,470],["2013-05-06",3257.22,3257.22,3257.22,3257.22,700],["2013-05-07",3088.74,3257.22,3088.74,3257.22,4050],["2013-05-08",3257.22,3313.38,3257.22,3313.38,500],["2013-05-09",3313.38,3425.7,3313.38,3425.7,200],["2013-05-10",3201.06,3257.22,3201.06,3257.22,30],["2013-05-13",3144.9,3144.9,3088.74,3088.74,1110],["2013-05-14",2976.42,2976.42,2920.27,2920.27,2260],["2013-05-15",2807.95,3032.58,2807.95,3032.58,470],["2013-05-16",2920.27,3144.9,2920.27,3144.9,590],["2013-05-17",3032.58,3088.74,3032.58,3088.74,1500],["2013-05-20",2976.42,2976.42,2976.42,2976.42,10],["2013-05-21",2864.11,3144.9,2807.95,2807.95,5160],["2013-05-22",2807.95,2976.42,2751.79,2976.42,730],["2013-05-23",2864.11,2920.27,2864.11,2920.27,1990],["2013-05-24",2807.95,3032.58,2751.79,3032.58,980],["2013-05-27",2864.11,3201.06,2864.11,3201.06,300],["2013-05-28",3032.58,3369.54,3032.58,3369.54,120],["2013-05-29",3144.9,3144.9,3144.9,3144.9,70],["2013-05-30",2976.42,3257.22,2976.42,3144.9,2330],["2013-05-31",2976.42,3313.38,2976.42,3313.38,1020],["2013-06-03",3313.38,3313.38,3144.9,3313.38,170],["2013-06-04",3144.9,3313.38,3144.9,3313.38,640],["2013-06-05",3088.74,3313.38,3088.74,3313.38,5160],["2013-06-06",3088.74,3313.38,3088.74,3313.38,40],["2013-06-07",3313.38,3313.38,3144.9,3201.06,550],["2013-06-10",3088.74,3088.74,3088.74,3088.74,40],["2013-06-11",3257.22,3257.22,3088.74,3257.22,1310],["2013-06-12",3257.22,3257.22,3088.74,3257.22,110],["2013-06-13",3257.22,3257.22,3088.74,3257.22,220],["2013-06-14",3257.22,3257.22,3144.9,3144.9,120],["2013-06-17",3144.9,3313.38,3032.58,3313.38,210],["2013-06-18",3313.38,3313.38,3144.9,3313.38,1060],["2013-06-19",3144.9,3369.54,3144.9,3369.54,110],["2013-06-20",3369.54,3369.54,3144.9,3369.54,1510],["2013-06-21",3257.22,3369.54,3257.22,3369.54,410],["2013-06-24",3257.22,3369.54,3257.22,3369.54,1690],["2013-06-25",3257.22,3369.54,3201.06,3201.06,1540],["2013-06-26",3144.9,3144.9,3032.58,3032.58,110],["2013-06-27",2976.42,3201.06,2864.11,3201.06,1040],["2013-06-28",3088.74,3369.54,3088.74,3369.54,160],["2013-07-01",3313.38,3313.38,3313.38,3313.38,60],["2013-07-02",3313.38,3313.38,3088.74,3088.74,100],["2013-07-03",3088.74,3088.74,2976.42,2976.42,10],["2013-07-04",2976.42,2976.42,2864.11,2864.11,10],["2013-07-05",2751.79,2751.79,2751.79,2751.79,10],["2013-07-08",2583.31,2920.27,2583.31,2920.27,30],["2013-07-09",2751.79,2807.95,2751.79,2807.95,20],["2013-07-10",2695.63,2976.42,2695.63,2976.42,40],["2013-07-11",2807.95,3144.9,2807.95,3144.9,20],["2013-07-12",2976.42,2976.42,2976.42,2976.42,10],["2013-07-15",2864.11,3144.9,2864.11,3144.9,630],["2013-07-16",3144.9,3144.9,2976.42,3144.9,330],["2013-07-17",3144.9,3144.9,2976.42,3088.74,170],["2013-07-18",3032.58,3088.74,2920.27,3088.74,210],["2013-07-19",3088.74,3088.74,3088.74,3088.74,220],["2013-07-22",3088.74,3201.06,2976.42,3201.06,140],["2013-07-23",3032.58,3257.22,3032.58,3257.22,340],["2013-07-24",3257.22,3313.38,3032.58,3313.38,20],["2013-07-25",3313.38,3369.54,3088.74,3369.54,110],["2013-07-26",3144.9,3313.38,3144.9,3313.38,20],["2013-07-29",3088.74,3313.38,3088.74,3313.38,10120],["2013-07-30",3257.22,3425.7,3257.22,3425.7,10020],["2013-07-31",3201.06,3425.7,3201.06,3425.7,20],["2013-08-01",3425.7,3425.7,3201.06,3313.38,30],["2013-08-02",3088.74,3313.38,3088.74,3313.38,2020],["2013-08-05",3369.54,3369.54,3369.54,3369.54,20],["2013-08-06",3425.7,3425.7,3144.9,3369.54,120],["2013-08-07",3144.9,3257.22,3144.9,3257.22,400],["2013-08-08",3257.22,3257.22,3032.58,3201.06,110],["2013-08-09",3369.54,3369.54,3088.74,3201.06,540],["2013-08-12",3032.58,3201.06,3032.58,3201.06,330],["2013-08-13",3032.58,3032.58,3032.58,3032.58,40],["2013-08-14",2864.11,3144.9,2864.11,3144.9,110],["2013-08-15",2976.42,2976.42,2976.42,2976.42,30],["2013-08-16",2807.95,2807.95,2807.95,2807.95,30],["2013-08-19",2807.95,2976.42,2639.47,2976.42,20],["2013-08-20",2807.95,3144.9,2807.95,3144.9,70],["2013-08-21",3201.06,3201.06,3201.06,3201.06,10],["2013-08-22",3201.06,3201.06,3201.06,3201.06,50],["2013-08-23",3032.58,3201.06,3032.58,3201.06,20],["2013-08-26",3032.58,3032.58,3032.58,3032.58,10],["2013-08-27",2976.42,2976.42,2864.11,2864.11,710],["2013-08-28",2976.42,2976.42,2976.42,2976.42,20],["2013-08-29",2920.27,3144.9,2920.27,3144.9,510],["2013-08-30",2976.42,3032.58,2976.42,2976.42,120],["2013-09-03",2976.42,3032.58,2976.42,3032.58,160],["2013-09-04",2864.11,2920.27,2864.11,2920.27,320],["2013-09-05",2807.95,2807.95,2807.95,2807.95,40],["2013-09-06",2807.95,2920.27,2807.95,2807.95,4740],["2013-09-09",2751.79,2976.42,2751.79,2976.42,670],["2013-09-10",2807.95,3144.9,2807.95,3144.9,620],["2013-09-11",2976.42,3144.9,2976.42,3144.9,3660],["2013-09-12",2976.42,3088.74,2976.42,3088.74,50],["2013-09-13",3032.58,3032.58,2920.27,2920.27,90],["2013-09-16",2864.11,3032.58,2864.11,2920.27,240],["2013-09-17",2920.27,3088.74,2920.27,3088.74,1510],["2013-09-18",2920.27,3088.74,2920.27,3088.74,60],["2013-09-19",2920.27,3088.74,2920.27,3088.74,110],["2013-09-20",2920.27,3088.74,2920.27,3088.74,40],["2013-09-23",2920.27,3088.74,2920.27,3088.74,20],["2013-09-24",2920.27,3144.9,2920.27,3144.9,80],["2013-09-25",2976.42,3088.74,2976.42,3088.74,50],["2013-09-26",3088.74,3088.74,2920.27,2920.27,800],["2013-09-27",2807.95,2807.95,2807.95,2807.95,11490],["2013-09-30",2920.27,2976.42,2920.27,2976.42,5210],["2013-10-01",2864.11,2920.27,2864.11,2920.27,240],["2013-10-02",2807.95,2976.42,2807.95,2976.42,10120],["2013-10-03",2864.11,2864.11,2864.11,2864.11,80],["2013-10-04",2807.95,2920.27,2807.95,2920.27,60],["2013-10-07",2807.95,3032.58,2807.95,3032.58,6700],["2013-10-08",2864.11,3201.06,2864.11,3088.74,230],["2013-10-09",2920.27,3144.9,2920.27,3144.9,3290],["2013-10-10",3144.9,3144.9,2976.42,3144.9,1120],["2013-10-11",2976.42,3144.9,2976.42,3144.9,120],["2013-10-14",2976.42,3088.74,2976.42,3088.74,160],["2013-10-15",2920.27,3032.58,2920.27,3032.58,160],["2013-10-16",2920.27,3032.58,2920.27,3032.58,270],["2013-10-17",2920.27,2976.42,2920.27,2976.42,110],["2013-10-18",2976.42,3144.9,2976.42,3144.9,100],["2013-10-21",3088.74,3144.9,3088.74,3144.9,2020],["2013-10-22",2976.42,2976.42,2976.42,2976.42,5590],["2013-10-23",2807.95,3088.74,2807.95,3088.74,240],["2013-10-24",2920.27,3144.9,2920.27,3088.74,4980],["2013-10-25",2976.42,3088.74,2976.42,3088.74,390],["2013-10-28",2920.27,3201.06,2920.27,3201.06,1110],["2013-10-29",3201.06,3201.06,3032.58,3201.06,1870],["2013-10-30",3088.74,3088.74,3088.74,3088.74,700],["2013-10-31",2976.42,3144.9,2976.42,3144.9,40],["2013-11-01",3144.9,3144.9,3032.58,3032.58,376902],["2013-11-04",2920.27,2920.27,2920.27,2920.27,130],["2013-11-05",2807.95,2920.27,2751.79,2920.27,730],["2013-11-06",2920.27,3088.74,2920.27,2920.27,460],["2013-11-07",2864.11,2920.27,2864.11,2864.11,14120],["2013-11-08",2864.11,2920.27,2864.11,2920.27,14020],["2013-11-11",2920.27,2920.27,2751.79,2751.79,10540],["2013-11-12",2807.95,2807.95,2751.79,2751.79,13480],["2013-11-13",2751.79,2751.79,2695.63,2695.63,21730],["2013-11-14",2695.63,2864.11,2695.63,2864.11,162290],["2013-11-15",3032.58,3032.58,3032.58,3032.58,13120],["2013-11-18",3144.9,3144.9,3032.58,3032.58,11100],["2013-11-19",2976.42,2976.42,2864.11,2920.27,50610],["2013-11-20",2920.27,3088.74,2920.27,3088.74,16640],["2013-11-21",3201.06,3257.22,2976.42,2976.42,37730],["2013-11-22",2976.42,3144.9,2976.42,3144.9,21710],["2013-11-25",3144.9,3144.9,3032.58,3032.58,6710],["2013-11-26",2920.27,3032.58,2920.27,2976.42,18010],["2013-11-27",3032.58,3144.9,2976.42,3144.9,30470],["2013-11-28",3088.74,3257.22,3088.74,3201.06,11210],["2013-11-29",3257.22,3257.22,3144.9,3201.06,13820],["2013-12-02",3201.06,3201.06,3032.58,3144.9,21260],["2013-12-03",3144.9,3257.22,3088.74,3088.74,2040],["2013-12-04",3144.9,3144.9,2920.27,2920.27,25610],["2013-12-05",2920.27,3032.58,2920.27,3032.58,830],["2013-12-06",2920.27,3032.58,2864.11,2920.27,2430],["2013-12-09",2864.11,2976.42,2864.11,2976.42,6110],["2013-12-10",2920.27,3032.58,2920.27,3032.58,5420],["2013-12-11",2976.42,2976.42,2864.11,2976.42,22170],["2013-12-12",2920.27,2976.42,2864.11,2864.11,2340],["2013-12-13",2807.95,2976.42,2807.95,2976.42,200],["2013-12-16",2976.42,2976.42,2976.42,2976.42,0],["2013-12-17",2807.95,2807.95,2807.95,2807.95,176450],["2013-12-18",2864.11,2864.11,2864.11,2864.11,2000],["2013-12-19",2920.27,2920.27,2920.27,2920.27,5080],["2013-12-20",2920.27,2920.27,2920.27,2920.27,840],["2013-12-23",2864.11,2864.11,2864.11,2864.11,800],["2013-12-24",2807.95,2864.11,2807.95,2807.95,8560],["2013-12-25",2864.11,2864.11,2864.11,2864.11,2600],["2013-12-26",2864.11,2920.27,2807.95,2807.95,12880],["2013-12-27",2920.27,2920.27,2864.11,2920.27,2880],["2013-12-30",2920.27,2920.27,2807.95,2807.95,4220],["2013-12-31",2807.95,2920.27,2807.95,2807.95,31330],["2014-01-02",2807.95,2807.95,2807.95,2807.95,0],["2014-01-03",2807.95,2864.11,2807.95,2807.95,27500],["2014-01-06",2864.11,2976.42,2864.11,2976.42,8400],["2014-01-07",3088.74,3088.74,2920.27,2976.42,9810],["2014-01-08",3088.74,3144.9,3032.58,3144.9,57830],["2014-01-09",3257.22,3257.22,3201.06,3201.06,3700],["2014-01-10",3201.06,3313.38,3201.06,3313.38,4600],["2014-01-13",3201.06,3313.38,3144.9,3313.38,1210],["2014-01-14",3088.74,3313.38,3088.74,3313.38,31550],["2014-01-15",3313.38,3313.38,3088.74,3257.22,28360],["2014-01-16",3088.74,3257.22,3088.74,3257.22,10800],["2014-01-17",3201.06,3257.22,3088.74,3257.22,221520],["2014-01-20",3088.74,3144.9,3088.74,3144.9,14920],["2014-01-21",3144.9,3144.9,3032.58,3032.58,1271610],["2014-01-22",3201.06,3201.06,3032.58,3032.58,290],["2014-01-23",3032.58,3032.58,3032.58,3032.58,15400],["2014-01-24",2976.42,3032.58,2976.42,3032.58,21640],["2014-01-27",3032.58,3088.74,2976.42,3088.74,200],["2014-02-06",2976.42,3032.58,2976.42,2976.42,16400],["2014-02-07",2864.11,3088.74,2864.11,2976.42,4250],["2014-02-10",2976.42,3088.74,2976.42,3088.74,210],["2014-02-11",3144.9,3144.9,3032.58,3088.74,1390],["2014-02-12",3032.58,3088.74,3032.58,3032.58,3190],["2014-02-13",3032.58,3144.9,2976.42,2976.42,1120],["2014-02-14",2976.42,3144.9,2976.42,3144.9,4570],["2014-02-17",3313.38,3313.38,3313.38,3313.38,22050],["2014-02-18",3538.01,3538.01,3369.54,3538.01,39630],["2014-02-19",3650.33,3762.65,3650.33,3762.65,54000],["2014-02-20",3818.81,3987.29,3650.33,3874.97,69350],["2014-02-21",3706.49,3818.81,3706.49,3706.49,17430],["2014-02-24",3706.49,3762.65,3706.49,3762.65,7140],["2014-02-25",3706.49,3706.49,3650.33,3706.49,27270],["2014-02-26",3818.81,3818.81,3706.49,3706.49,13440],["2014-02-27",3818.81,3874.97,3706.49,3762.65,1760],["2014-02-28",3706.49,3818.81,3706.49,3706.49,150],["2014-03-03",3706.49,3762.65,3706.49,3706.49,10140],["2014-03-04",3706.49,3706.49,3650.33,3650.33,23440],["2014-03-05",3762.65,3762.65,3650.33,3650.33,3840],["2014-03-06",3706.49,3762.65,3650.33,3762.65,830],["2014-03-07",3650.33,3818.81,3650.33,3706.49,1170],["2014-03-10",3762.65,3762.65,3706.49,3706.49,1500],["2014-03-11",3706.49,3762.65,3706.49,3762.65,16510],["2014-03-12",3706.49,3987.29,3706.49,3931.13,22120],["2014-03-13",3931.13,3987.29,3931.13,3987.29,2250],["2014-03-14",3931.13,4211.92,3874.97,4211.92,18450],["2014-03-17",3987.29,4211.92,3987.29,4099.6,4510],["2014-03-18",4099.6,4155.76,4043.44,4043.44,17970],["2014-03-19",4043.44,4324.24,4043.44,4043.44,31800],["2014-03-20",4099.6,4268.08,4043.44,4099.6,35700],["2014-03-21",4099.6,4155.76,4099.6,4155.76,19220],["2014-03-24",4099.6,4211.92,4099.6,4155.76,14720],["2014-03-25",4099.6,4155.76,4099.6,4155.76,113180],["2014-03-26",4099.6,4099.6,4043.44,4043.44,1970],["2014-03-27",3874.97,4099.6,3874.97,4099.6,19130],["2014-03-28",3931.13,3987.29,3874.97,3987.29,1640],["2014-03-31",4043.44,4099.6,3931.13,4043.44,15660],["2014-04-01",3987.29,4043.44,3874.97,4043.44,5240],["2014-04-02",3818.81,3931.13,3818.81,3931.13,2350],["2014-04-03",3818.81,3931.13,3818.81,3931.13,3860],["2014-04-04",3874.97,3987.29,3874.97,3931.13,3170],["2014-04-07",4155.76,4155.76,4099.6,4155.76,15900],["2014-04-08",4436.56,4436.56,4211.92,4380.4,19970],["2014-04-10",4324.24,4492.72,4268.08,4380.4,2120],["2014-04-11",4324.24,4380.4,4324.24,4324.24,1810],["2014-04-14",4268.08,4380.4,4211.92,4380.4,9730],["2014-04-15",4324.24,4324.24,4268.08,4268.08,4800],["2014-04-16",4155.76,4155.76,3987.29,3987.29,8660],["2014-04-17",3987.29,4211.92,3987.29,4211.92,49320],["2014-04-18",4492.72,4492.72,4211.92,4211.92,56360],["2014-04-21",4211.92,4436.56,4211.92,4436.56,25310],["2014-04-22",4436.56,4717.35,4380.4,4492.72,13490],["2014-04-23",4492.72,4773.51,4211.92,4773.51,55470],["2014-04-24",4548.87,5054.31,4548.87,4998.15,12610],["2014-04-25",4717.35,5335.1,4717.35,5166.62,71270],["2014-04-28",5166.62,5166.62,4829.67,4829.67,1920],["2014-04-29",4492.72,4717.35,4492.72,4661.19,10980],["2014-05-05",4548.87,4941.99,4492.72,4661.19,32799],["2014-05-06",4605.03,4605.03,4492.72,4605.03,4700],["2014-05-07",4492.72,4829.67,4492.72,4605.03,2740],["2014-05-08",4492.72,4605.03,4324.24,4548.87,11930],["2014-05-09",4548.87,4548.87,4548.87,4548.87,22730],["2014-05-12",4548.87,4548.87,4268.08,4268.08,6200],["2014-05-13",4566.48,4566.48,3979.37,4109.84,18130],["2014-05-14",3979.37,4370.78,3979.37,4240.31,25420],["2014-05-15",4175.07,4501.25,4175.07,4240.31,1730],["2014-05-16",4109.84,4370.78,4109.84,4370.78,420],["2014-05-19",4175.07,4566.48,4175.07,4370.78,1180],["2014-05-20",4240.31,4566.48,4240.31,4566.48,3130],["2014-05-21",4827.43,4827.43,4501.25,4827.43,1380],["2014-05-22",4566.48,5088.37,4501.25,4762.19,8190],["2014-05-23",4501.25,4762.19,4501.25,4762.19,11070],["2014-05-26",4566.48,4762.19,4566.48,4762.19,670],["2014-05-27",4501.25,4957.9,4501.25,4892.66,2350],["2014-05-28",4631.72,4957.9,4566.48,4696.96,13660],["2014-05-29",4696.96,4762.19,4566.48,4762.19,17440],["2014-05-30",4566.48,4762.19,4566.48,4762.19,1290],["2014-06-02",4566.48,4762.19,4566.48,4762.19,6180],["2014-06-03",4762.19,4762.19,4566.48,4696.96,16660],["2014-06-04",4501.25,4501.25,4501.25,4501.25,16400],["2014-06-05",4501.25,4631.72,4501.25,4631.72,2810],["2014-06-06",4501.25,4501.25,4436.01,4436.01,11640],["2014-06-09",4436.01,4631.72,4436.01,4631.72,1790],["2014-06-10",4566.48,4566.48,4566.48,4566.48,10],["2014-06-11",4566.48,4631.72,4566.48,4631.72,6500],["2014-06-12",4566.48,4762.19,4566.48,4696.96,2060],["2014-06-13",4566.48,4762.19,4566.48,4696.96,1170],["2014-06-16",4566.48,4762.19,4566.48,4762.19,796552],["2014-06-17",4762.19,4762.19,4762.19,4762.19,10],["2014-06-18",4762.19,4762.19,4696.96,4762.19,4810],["2014-06-19",4696.96,4762.19,4696.96,4762.19,2060],["2014-06-20",4631.72,4827.43,4631.72,4762.19,5470],["2014-06-23",4827.43,4827.43,4696.96,4696.96,4040],["2014-06-24",4631.72,4762.19,4631.72,4696.96,150],["2014-06-25",4631.72,4762.19,4631.72,4762.19,1430],["2014-06-26",4762.19,4827.43,4762.19,4827.43,19160],["2014-06-27",4827.43,4827.43,4762.19,4762.19,3570],["2014-06-30",4827.43,4827.43,4827.43,4827.43,2100],["2014-07-01",5088.37,5088.37,4631.72,4892.66,28120],["2014-07-02",4762.19,5023.13,4762.19,4827.43,1200],["2014-07-03",4762.19,4892.66,4762.19,4827.43,4110],["2014-07-04",4762.19,4892.66,4762.19,4892.66,46480],["2014-07-07",4892.66,5153.6,4892.66,4957.9,7600],["2014-07-08",4762.19,5088.37,4762.19,5088.37,10650],["2014-07-09",5284.08,5349.31,5088.37,5349.31,10040],["2014-07-10",5479.78,5479.78,5088.37,5088.37,4340],["2014-07-11",4892.66,5414.55,4892.66,5153.6,1310],["2014-07-14",5023.13,5284.08,5023.13,5218.84,6930],["2014-07-15",5153.6,5479.78,5153.6,5218.84,5210],["2014-07-16",5479.78,5479.78,5088.37,5284.08,1490],["2014-07-17",5153.6,5414.55,5153.6,5414.55,800],["2014-07-18",5479.78,5479.78,5284.08,5414.55,2710],["2014-07-21",5349.31,5349.31,5218.84,5349.31,3660],["2014-07-22",5218.84,5349.31,5218.84,5349.31,10310],["2014-07-23",5218.84,5218.84,5153.6,5218.84,3480],["2014-07-24",5088.37,5218.84,5088.37,5153.6,6070],["2014-07-25",5088.37,5284.08,5088.37,5153.6,12100],["2014-07-28",5153.6,5349.31,5153.6,5349.31,20180],["2014-07-29",5675.49,5675.49,5349.31,5545.02,96160],["2014-07-30",5414.55,5675.49,5349.31,5545.02,21050],["2014-07-31",5545.02,5545.02,5349.31,5545.02,6370],["2014-08-01",5545.02,5545.02,5349.31,5349.31,26790],["2014-08-04",5414.55,5610.25,5414.55,5610.25,48630],["2014-08-05",5610.25,5740.72,5610.25,5740.72,5840],["2014-08-06",5545.02,5675.49,5545.02,5675.49,24760],["2014-08-07",5675.49,5740.72,5610.25,5740.72,23200],["2014-08-08",5675.49,5936.43,5675.49,5936.43,33780],["2014-08-11",6197.37,6327.84,6197.37,6197.37,66790],["2014-08-12",6132.14,6523.55,6132.14,6523.55,40450],["2014-08-13",6523.55,6980.2,6523.55,6980.2,53700],["2014-08-14",7175.9,7436.85,7175.9,7371.61,187010],["2014-08-15",7632.55,7697.79,6980.2,6980.2,71460],["2014-08-18",6914.96,7306.38,6914.96,6980.2,29800],["2014-08-19",6980.2,7175.9,6849.73,7045.43,25640],["2014-08-20",7175.9,7502.08,7045.43,7436.85,50390],["2014-08-21",7241.14,7632.55,7241.14,7436.85,30510],["2014-08-22",7306.38,7567.32,7175.9,7436.85,25080],["2014-08-25",7371.61,7893.5,7371.61,7697.79,65130],["2014-08-26",7958.73,7958.73,7502.08,7632.55,25050],["2014-08-27",8154.44,8154.44,7632.55,7763.02,39210],["2014-08-28",7763.02,8089.2,7697.79,7893.5,48500],["2014-08-29",8154.44,8415.38,8154.44,8415.38,119600],["2014-09-03",8937.26,9002.5,8611.09,8741.56,65560],["2014-09-04",8741.56,9328.68,8741.56,9328.68,110710],["2014-09-05",9328.68,9981.03,9328.68,9915.8,96130],["2014-09-08",10372.44,10568.15,10176.74,10568.15,179920],["2014-09-09",11285.74,11285.74,9850.56,9850.56,174720],["2014-09-10",10187.91,10390.32,9783.09,10390.32,30540],["2014-09-11",10390.32,10660.19,9715.62,9715.62,141240],["2014-09-12",9715.62,9715.62,9040.92,9378.27,63730],["2014-09-15",9850.56,9850.56,8838.52,8838.52,80720],["2014-09-16",8636.11,8703.58,8433.7,8501.17,89320],["2014-09-17",8838.52,8838.52,8231.29,8636.11,23740],["2014-09-18",8771.05,9175.86,8771.05,9175.86,1513580],["2014-09-19",9175.86,9783.09,9175.86,9783.09,300210],["2014-09-22",9783.09,10255.38,9783.09,9783.09,31030],["2014-09-23",9783.09,9783.09,9175.86,9175.86,44880],["2014-09-24",8771.05,9040.92,8703.58,8905.99,1440760],["2014-09-25",8703.58,9378.27,8703.58,9310.8,17810],["2014-09-26",9310.8,9513.21,9175.86,9175.86,21110],["2014-09-29",8973.46,9310.8,8973.46,9310.8,1416180],["2014-09-30",8973.46,9243.33,8973.46,9108.39,2160],["2014-10-01",9445.74,9445.74,9175.86,9310.8,35680],["2014-10-02",9108.39,9310.8,9108.39,9310.8,19400],["2014-10-03",9175.86,9918.03,9175.86,9648.15,58420],["2014-10-06",9513.21,10322.85,9513.21,10187.91,86060],["2014-10-07",10187.91,10187.91,9783.09,10187.91,24410],["2014-10-08",10187.91,10322.85,9918.03,10120.44,244820],["2014-10-09",10120.44,10322.85,10052.97,10120.44,26500],["2014-10-10",10795.13,10795.13,10390.32,10390.32,82420],["2014-10-13",10255.38,11065.01,10255.38,11065.01,386610],["2014-10-14",11065.01,11807.18,11065.01,11267.42,48850],["2014-10-15",11267.42,11267.42,10525.26,11267.42,104390],["2014-10-16",10997.54,11065.01,10525.26,10525.26,45080],["2014-10-17",10862.6,10862.6,9850.56,9850.56,128080],["2014-10-20",10120.44,10120.44,9513.21,9648.15,11640],["2014-10-21",9445.74,10120.44,9310.8,9310.8,55610],["2014-10-22",9783.09,9850.56,9175.86,9378.27,113120],["2014-10-23",9783.09,9783.09,9310.8,9445.74,29030],["2014-10-24",9445.74,9783.09,9310.8,9580.68,35530],["2014-10-27",9580.68,9580.68,9108.39,9310.8,27390],["2014-10-28",9310.8,9310.8,8703.58,8771.05,47010],["2014-10-29",9108.39,9378.27,8973.46,9175.86,59880],["2014-10-30",9445.74,9445.74,9108.39,9175.86,29990],["2014-10-31",9175.86,9310.8,9108.39,9175.86,33250],["2014-11-03",9648.15,9648.15,9310.8,9445.74,525190],["2014-11-04",9445.74,9580.68,9175.86,9378.27,45160],["2014-11-05",9580.68,9648.15,9378.27,9445.74,52360],["2014-11-06",9445.74,9715.62,9378.27,9648.15,30590],["2014-11-07",9513.21,9648.15,9378.27,9513.21,56810],["2014-11-10",9580.68,9580.68,9378.27,9445.74,84210],["2014-11-11",9918.03,9918.03,9378.27,9445.74,72150],["2014-11-12",9580.68,9985.5,9445.74,9850.56,139240],["2014-11-13",9850.56,10120.44,9850.56,9918.03,147260],["2014-11-14",9850.56,10187.91,9850.56,10187.91,117280],["2014-11-17",10390.32,10862.6,10322.85,10862.6,194150],["2014-11-18",10795.13,10930.07,10592.73,10592.73,114240],["2014-11-19",10727.66,11065.01,10525.26,10930.07,71910],["2014-11-20",11132.48,11199.95,10727.66,10997.54,49740],["2014-11-21",11199.95,11199.95,10525.26,10525.26,48340],["2014-11-24",10660.19,10930.07,10525.26,10727.66,67460],["2014-11-25",10862.6,11469.83,10862.6,11469.83,397370],["2014-11-26",11672.24,12144.53,11469.83,11537.3,116150],["2014-11-27",11402.36,11739.71,11334.89,11537.3,49290],["2014-11-28",11267.42,11537.3,10930.07,11402.36,211250],["2014-12-01",11604.77,12009.59,11402.36,12009.59,72300],["2014-12-02",12009.59,12819.22,12009.59,12481.87,425210],["2014-12-03",12549.34,12616.81,12144.53,12414.4,61060],["2014-12-04",12751.75,12751.75,12212.0,12212.0,59250],["2014-12-05",12212.0,12549.34,12144.53,12212.0,90050],["2014-12-08",12481.87,12616.81,12279.47,12414.4,118050],["2014-12-09",12414.4,12414.4,11739.71,11739.71,374560],["2014-12-10",12009.59,12077.06,11672.24,12077.06,203880],["2014-12-11",12077.06,12077.06,11672.24,11739.71,202130],["2014-12-12",11807.18,12009.59,11807.18,11874.65,28150],["2014-12-15",11807.18,12144.53,11807.18,11942.12,122570],["2014-12-16",11942.12,12077.06,11739.71,11807.18,99500],["2014-12-17",12025.83,12098.71,11151.22,11734.29,212640],["2014-12-18",12025.83,12025.83,11515.64,11880.06,37560],["2014-12-19",11661.41,11880.06,11515.64,11661.41,10970],["2014-12-22",11588.53,11734.29,11296.99,11734.29,36780],["2014-12-23",11734.29,12098.71,11734.29,12098.71,32130],["2014-12-24",12317.36,12390.25,11880.06,12098.71,21540],["2014-12-25",12171.6,12171.6,11952.95,12171.6,4230],["2014-12-26",12244.48,12244.48,11515.64,11807.18,41760],["2014-12-29",11807.18,11807.18,11078.34,11807.18,42050],["2014-12-30",11807.18,12025.83,11369.88,12025.83,25390],["2014-12-31",12171.6,12390.25,11442.76,12390.25,57200],["2015-01-05",12463.13,12463.13,12098.71,12098.71,28800],["2015-01-06",12025.83,12317.36,11952.95,12317.36,12800],["2015-01-07",12536.02,12536.02,12098.71,12390.25,23240],["2015-01-08",12390.25,12390.25,12171.6,12317.36,22910],["2015-01-09",12317.36,12317.36,12098.71,12244.48,13590],["2015-01-12",12317.36,12390.25,12098.71,12317.36,26880],["2015-01-13",12390.25,12390.25,12098.71,12098.71,12100],["2015-01-14",12098.71,12098.71,11952.95,12025.83,18060],["2015-01-15",12025.83,12025.83,11734.29,12025.83,16660],["2015-01-16",12025.83,12025.83,11807.18,12025.83,24810],["2015-01-19",11880.06,12171.6,11807.18,12025.83,116590],["2015-01-20",11952.95,12827.55,11952.95,12827.55,147050],["2015-01-21",13337.74,13410.62,12900.44,12973.32,96760],["2015-01-22",12973.32,13191.97,12973.32,13119.09,151870],["2015-01-23",13119.09,13847.92,13046.2,13775.04,235030],["2015-01-26",13993.69,14358.11,13847.92,13847.92,68850],["2015-01-27",13847.92,14066.58,13556.39,13702.16,135200],["2015-01-28",13702.16,13847.92,13410.62,13556.39,122260],["2015-01-29",13337.74,13337.74,12900.44,12973.32,122990],["2015-01-30",12608.9,13483.51,12463.13,12463.13,109790],["2015-02-02",13046.2,13046.2,12390.25,12463.13,46000],["2015-02-03",12463.13,13264.85,12463.13,12681.78,135710],["2015-02-04",12681.78,13264.85,12681.78,13046.2,49150],["2015-02-05",13046.2,13483.51,13046.2,13119.09,5220],["2015-02-06",13337.74,13337.74,12900.44,13119.09,12970],["2015-02-09",13119.09,13119.09,12608.9,12900.44,40650],["2015-02-10",12827.55,12973.32,12608.9,12973.32,28570],["2015-02-11",13119.09,13119.09,12754.67,13046.2,55900],["2015-02-12",13847.92,13920.81,13483.51,13920.81,187040],["2015-02-13",14358.11,14868.3,14358.11,14868.3,188890],["2015-02-24",15305.6,15888.67,15305.6,15888.67,312780],["2015-02-25",16034.44,16981.93,16034.44,16617.51,181290],["2015-02-26",16763.28,17419.23,16253.09,17419.23,118750],["2015-02-27",17419.23,17856.53,17346.35,17856.53,38660],["2015-03-02",18731.14,19095.56,18512.49,19095.56,105390],["2015-03-03",20407.47,20407.47,20334.58,20407.47,95340],["2015-03-04",21792.26,21792.26,21792.26,21792.26,53890],["2015-03-05",23104.17,23104.17,20334.58,20334.58,173140],["2015-03-06",19314.21,19678.63,18949.79,18949.79,125670],["2015-03-09",18949.79,20261.7,18804.02,20115.93,154370],["2015-03-10",20990.54,20990.54,19387.09,19532.86,82970],["2015-03-11",19532.86,20407.47,19022.68,19970.17,158290],["2015-03-12",19970.17,19970.17,19459.98,19605.75,33840],["2015-03-13",19314.21,20188.82,19314.21,19970.17,54230],["2015-03-16",19751.51,19751.51,19241.33,19241.33,67990],["2015-03-17",19605.75,19751.51,19241.33,19241.33,19500],["2015-03-18",19459.98,19459.98,18804.02,19168.44,52720],["2015-03-19",19168.44,19605.75,18876.91,19168.44,17990],["2015-03-20",19168.44,19168.44,18658.26,18731.14,38450],["2015-03-23",18512.49,18876.91,17856.53,18220.95,76110],["2015-03-24",18220.95,18658.26,17856.53,18658.26,93700],["2015-03-25",19095.56,19095.56,18220.95,18220.95,33080],["2015-03-26",18220.95,18658.26,18075.19,18658.26,30080],["2015-03-27",18876.91,18876.91,18220.95,18220.95,37720],["2015-03-30",18220.95,18731.14,18220.95,18293.84,36190],["2015-03-31",18439.61,19532.86,18366.72,19459.98,46120],["2015-04-01",19605.75,20771.89,19532.86,20771.89,173660],["2015-04-02",21063.42,22156.68,21063.42,21719.38,57360],["2015-04-03",21719.38,21719.38,20261.7,20261.7,162510],["2015-04-06",20043.05,20990.54,19824.4,19970.17,67330],["2015-04-07",19897.28,21063.42,19897.28,20990.54,25640],["2015-04-08",20990.54,21136.31,20626.12,20771.89,6350],["2015-04-09",20771.89,21427.84,20626.12,21282.07,72700],["2015-04-10",21354.96,21427.84,20844.77,20917.65,107520],["2015-04-13",20699.0,21792.26,20699.0,21646.49,53840],["2015-04-14",21427.84,22083.8,21136.31,21136.31,36030],["2015-04-15",21136.31,21719.38,21136.31,21282.07,70440],["2015-04-16",21282.07,21500.73,20407.47,20844.77,65600],["2015-04-17",20844.77,20917.65,20699.0,20699.0,33010],["2015-04-20",20917.65,20917.65,20626.12,20626.12,25080],["2015-04-21",20626.12,20917.65,20407.47,20407.47,51490],["2015-04-22",20553.24,21063.42,20407.47,20771.89,38420],["2015-04-23",20917.65,20917.65,20553.24,20771.89,20630],["2015-04-24",20917.65,20917.65,20626.12,20917.65,14560],["2015-04-27",22375.33,22375.33,22375.33,22375.33,48140],["2015-05-04",23905.89,23905.89,22666.87,22958.4,171340],["2015-05-05",22739.75,23177.05,21865.14,22375.33,94820],["2015-05-06",22083.8,23541.47,22083.8,22885.52,46410],["2015-05-07",22885.52,24416.08,22885.52,24343.19,56990],["2015-05-08",24343.19,24780.5,23760.12,24488.96,25010],["2015-05-11",23833.01,24416.08,23833.01,24416.08,66090],["2015-05-12",24488.96,25509.34,24488.96,25509.34,73590],["2015-05-13",26019.52,27258.55,26019.52,27185.66,101360],["2015-05-14",27841.62,28716.22,27622.97,28643.34,70240],["2015-05-15",28643.34,28643.34,27404.31,28060.27,60800],["2015-05-18",27550.08,29007.76,27404.31,28351.8,54740],["2015-05-19",28351.8,30319.67,28351.8,30319.67,76580],["2015-05-20",30975.62,31704.46,29590.83,29590.83,130000],["2015-05-21",29226.41,31340.04,28497.57,30101.02,70720],["2015-05-22",30975.62,30975.62,29736.6,29882.36,78120],["2015-05-25",29882.36,30246.78,29445.06,29882.36,75360],["2015-05-26",29736.6,30829.85,29517.94,29882.36,114630],["2015-05-27",30028.13,30465.43,29882.36,30246.78,41900],["2015-05-28",30611.2,31340.04,30028.13,30756.97,50590],["2015-05-29",30756.97,30975.62,29882.36,29955.25,60750],["2015-06-01",30028.13,30028.13,29226.41,29882.36,33430],["2015-06-02",29882.36,30028.13,29517.94,29517.94,36520],["2015-06-03",29517.94,30173.9,29517.94,29882.36,29330],["2015-06-04",30028.13,30028.13,29590.83,29736.6,23760],["2015-06-05",29736.6,30246.78,29517.94,30246.78,22960],["2015-06-08",30246.78,30465.43,29882.36,29882.36,21420],["2015-06-09",29663.71,30173.9,29517.94,29736.6,59740],["2015-06-10",29736.6,29736.6,29445.06,29663.71,57940],["2015-06-11",29663.71,29663.71,28570.46,29372.18,43570],["2015-06-12",29372.18,29590.83,28789.11,29590.83,27150],["2015-06-15",29809.48,31194.27,29663.71,31194.27,57540],["2015-06-16",31194.27,33307.9,31194.27,33162.14,267840],["2015-06-17",33890.97,33890.97,32433.3,32797.72,96750],["2015-06-18",32870.6,32870.6,32068.88,32724.83,38230],["2015-06-19",32651.95,33380.79,32360.41,32360.41,37670],["2015-06-22",32360.41,32360.41,30611.2,31048.51,59750],["2015-06-23",30975.62,32433.3,30975.62,32433.3,33660],["2015-06-24",31558.69,32724.83,31121.39,32433.3,11910],["2015-06-25",32360.41,32360.41,31558.69,31995.99,15800],["2015-06-26",32068.88,32068.88,30975.62,30975.62,29700],["2015-06-29",31704.46,31704.46,30975.62,31194.27,26210],["2015-06-30",31194.27,31194.27,30465.43,30829.85,46000],["2015-07-01",30684.09,30684.09,28716.22,28716.22,118070],["2015-07-02",26748.36,26748.36,26748.36,26748.36,34580],["2015-07-03",25363.57,28570.46,25363.57,28570.46,153130],["2015-07-06",28789.11,30465.43,28716.22,30465.43,133680],["2015-07-07",30902.74,31340.04,29663.71,30538.32,35270],["2015-07-08",32651.95,32651.95,31995.99,32651.95,313420],["2015-07-09",34911.35,34911.35,34911.35,34911.35,144690],["2015-07-10",36077.49,36077.49,34911.35,34984.23,74430],["2015-07-13",34984.23,35348.65,33745.21,34255.39,163280],["2015-07-14",34255.39,34838.46,34182.51,34401.16,75460],["2015-07-15",34401.16,35348.65,34401.16,34838.46,66310],["2015-07-16",34838.46,35348.65,34619.81,34838.46,36570],["2015-07-17",34838.46,34838.46,33890.97,33890.97,13040],["2015-07-20",33890.97,33890.97,32797.72,33818.09,48350],["2015-07-21",33526.55,34255.39,33526.55,33818.09,21820],["2015-07-22",33526.55,33818.09,33162.14,33745.21,23050],["2015-07-23",33745.21,33745.21,32797.72,33162.14,48500],["2015-07-24",33162.14,33162.14,32433.3,33162.14,21890],["2015-07-27",33162.14,34255.39,33162.14,33745.21,53510],["2015-07-28",34401.16,34619.81,33307.9,33380.79,80590],["2015-07-29",33380.79,34255.39,33380.79,33526.55,101090],["2015-07-30",34998.06,34998.06,33486.78,33804.95,29970],["2015-07-31",33804.95,34202.65,33486.78,33566.33,46090],["2015-08-03",32850.46,33248.16,31259.63,32055.05,165220],["2015-08-04",32373.21,32532.29,31021.01,32532.29,72840],["2015-08-05",32611.83,33248.16,32532.29,33248.16,42710],["2015-08-06",33248.16,33248.16,31736.88,32134.59,53940],["2015-08-07",32055.05,32373.21,30861.93,31259.63,116340],["2015-08-10",30782.39,31577.8,30066.52,31259.63,137370],["2015-08-11",31259.63,32611.83,30225.6,31736.88,174740],["2015-08-12",31418.72,31577.8,30861.93,31180.09,104350],["2015-08-13",30702.85,31021.01,30305.14,30305.14,44250],["2015-08-14",30225.6,30623.31,29827.9,30066.52,77170],["2015-08-17",29827.9,30225.6,29271.11,29271.11,37150],["2015-08-18",29271.11,30146.06,29112.03,30146.06,55110],["2015-08-19",30225.6,31180.09,29986.98,30543.77,59420],["2015-08-20",30543.77,30543.77,29986.98,29986.98,18300],["2015-08-21",29986.98,29986.98,28077.99,28952.94,65550],["2015-08-24",27918.91,27918.91,26964.42,26964.42,76790],["2015-08-25",25134.97,28634.78,25134.97,28634.78,178900],["2015-08-26",28634.78,29430.19,27998.45,29430.19,44210],["2015-08-27",29430.19,29430.19,28555.24,28555.24,74130],["2015-08-28",28555.24,30543.77,28555.24,30543.77,164970],["2015-08-31",30543.77,30543.77,29748.35,30146.06,34720],["2015-09-01",30146.06,30146.06,29430.19,29430.19,29750],["2015-09-03",29191.57,29350.65,27839.37,29032.49,42840],["2015-09-04",28793.86,28793.86,28316.62,28634.78,13440],["2015-09-07",28634.78,28634.78,28396.16,28396.16,17560],["2015-09-08",28396.16,28634.78,27918.91,28077.99,58680],["2015-09-09",28634.78,28952.94,28237.07,28634.78,42160],["2015-09-10",28396.16,28634.78,28316.62,28475.7,11310],["2015-09-11",28237.07,28793.86,28237.07,28475.7,14390],["2015-09-14",30464.22,30464.22,29907.44,30464.22,190190],["2015-09-15",30464.22,32452.75,30464.22,32214.13,92460],["2015-09-16",31975.5,33009.54,31816.42,32214.13,75210],["2015-09-17",31816.42,31816.42,31021.01,31021.01,38410],["2015-09-18",31816.42,32293.67,30861.93,31577.8,26220],["2015-09-21",31577.8,31816.42,31021.01,31259.63,41350],["2015-09-22",31736.88,31736.88,30941.47,31021.01,23750],["2015-09-23",30782.39,31339.18,30782.39,31339.18,8960],["2015-09-24",31657.34,32214.13,31180.09,31498.26,37460],["2015-09-25",31418.72,32452.75,31418.72,31498.26,108830],["2015-09-28",32134.59,32850.46,31657.34,32850.46,53400],["2015-09-29",32611.83,34202.65,32214.13,33645.87,98040],["2015-09-30",33964.03,35236.69,33964.03,34998.06,160970],["2015-10-01",34998.06,35793.47,34998.06,35793.47,66150],["2015-10-02",35873.02,36986.59,35873.02,36907.05,46020],["2015-10-05",36747.97,37225.21,35395.77,36907.05,700950],["2015-10-06",36907.05,37702.46,35793.47,37384.3,142340],["2015-10-07",37543.38,38100.17,36986.59,37384.3,62810],["2015-10-08",37384.3,38497.87,37384.3,38100.17,334030],["2015-10-09",38100.17,38100.17,36986.59,37543.38,110600],["2015-10-12",36588.89,37543.38,36588.89,36827.51,27810],["2015-10-13",36588.89,37225.21,36191.18,36827.51,64900],["2015-10-14",36270.72,37384.3,36270.72,37384.3,51210],["2015-10-15",37463.84,38656.95,37463.84,38179.71,70370],["2015-10-16",38179.71,38338.79,37384.3,37384.3,64840],["2015-10-19",37384.3,38100.17,37384.3,37782.0,80630],["2015-10-20",37782.0,38418.33,37782.0,38338.79,79640],["2015-10-21",38577.41,40963.64,38577.41,40963.64,38780],["2015-10-22",41361.35,43747.58,41361.35,42952.17,52650],["2015-10-23",43747.58,43747.58,40963.64,40963.64,35170],["2015-10-26",41361.35,43349.88,40963.64,43349.88,143190],["2015-10-27",45338.4,46133.81,45338.4,46133.81,56440],["2015-10-28",49315.45,49315.45,48917.75,49315.45,59390],["2015-10-29",52497.1,52497.1,49315.45,51303.98,119560],["2015-10-30",51303.98,51303.98,48917.75,48917.75,62550],["2015-11-02",47724.63,48917.75,45736.11,45736.11,97430],["2015-11-03",43349.88,45736.11,42554.46,45736.11,144380],["2015-11-04",45736.11,45736.11,42554.46,42554.46,50780],["2015-11-05",40565.94,42156.76,39770.53,40963.64,68640],["2015-11-06",41361.35,41759.05,38975.12,39770.53,102380],["2015-11-09",40963.64,42554.46,40168.23,42554.46,74130],["2015-11-10",44542.99,45338.4,43747.58,45338.4,115930],["2015-11-11",45338.4,45338.4,43747.58,43747.58,59310],["2015-11-12",43747.58,43747.58,41759.05,43349.88,47980],["2015-11-13",43349.88,44542.99,42156.76,44145.29,34000],["2015-11-16",43747.58,44940.7,43349.88,43747.58,36640],["2015-11-17",43349.88,43747.58,42156.76,42156.76,40340],["2015-11-18",42156.76,42952.17,41759.05,42156.76,32360],["2015-11-19",41361.35,42554.46,40963.64,42156.76,30000],["2015-11-20",41759.05,42554.46,41759.05,42156.76,20230],["2015-11-23",42156.76,42554.46,41361.35,42554.46,15530],["2015-11-24",42554.46,42554.46,41361.35,41361.35,22740],["2015-11-25",41759.05,42554.46,41361.35,42554.46,24590],["2015-11-26",42554.46,42554.46,40565.94,40963.64,15330],["2015-11-27",40565.94,40963.64,40168.23,40168.23,44530],["2015-11-30",39770.53,39770.53,39372.82,39372.82,32960],["2015-12-01",39054.66,39770.53,38975.12,38975.12,29630],["2015-12-02",39372.82,39531.9,39372.82,39531.9,5580],["2015-12-03",39134.2,39372.82,38975.12,39372.82,9460],["2015-12-04",39372.82,39372.82,38418.33,39213.74,15380],["2015-12-07",38418.33,38975.12,38418.33,38577.41,5530],["2015-12-08",38179.71,38895.58,37463.84,38259.25,23750],["2015-12-09",38259.25,38577.41,37861.54,38179.71,19460],["2015-12-10",38338.79,40565.94,38259.25,40565.94,23600],["2015-12-11",40565.94,40565.94,39770.53,40168.23,12150],["2015-12-14",39770.53,41361.35,39770.53,40565.94,6950],["2015-12-15",40168.23,40565.94,40168.23,40168.23,10250],["2015-12-16",40565.94,42156.76,40168.23,40963.64,43120],["2015-12-17",41759.05,41759.05,40963.64,40963.64,14040],["2015-12-18",41759.05,41759.05,39770.53,39770.53,19540],["2015-12-21",40565.94,40565.94,38577.41,38577.41,15970],["2015-12-22",38259.25,38577.41,38100.17,38100.17,14720],["2015-12-23",40168.23,40168.23,37543.38,37543.38,22440],["2015-12-24",38100.17,39690.99,37782.0,39690.99,16350],["2015-12-25",39690.99,39690.99,38975.12,39690.99,15100],["2015-12-28",40565.94,40565.94,38179.71,39372.82,17240],["2015-12-29",38418.33,39611.45,38338.79,39372.82,17000],["2015-12-30",39372.82,39372.82,38577.41,39213.74,4670],["2015-12-31",39770.53,40565.94,39690.99,40565.94,48170],["2016-01-04",40168.23,43349.88,40168.23,42952.17,68810],["2016-01-05",43349.88,43349.88,40565.94,41361.35,72900],["2016-01-06",42156.76,42952.17,41759.05,42952.17,38890],["2016-01-07",42952.17,42952.17,40565.94,42156.76,44430],["2016-01-08",42156.76,42156.76,40565.94,40565.94,39930],["2016-01-11",40168.23,40963.64,39770.53,39770.53,12370],["2016-01-12",40168.23,40565.94,39770.53,40565.94,33900],["2016-01-13",40168.23,41361.35,39770.53,40168.23,8460],["2016-01-14",39770.53,39770.53,39372.82,39611.45,37850],["2016-01-15",39611.45,40565.94,38975.12,39134.2,13190],["2016-01-18",36588.89,38577.41,36588.89,38179.71,37540],["2016-01-19",37782.0,39770.53,37782.0,38577.41,22010],["2016-01-20",39770.53,39770.53,38577.41,38577.41,10810],["2016-01-21",35952.56,36747.97,35952.56,35952.56,154950],["2016-01-22",33486.78,34600.36,33486.78,33486.78,135120],["2016-01-25",31180.09,33804.95,31180.09,31180.09,56700],["2016-01-26",29112.03,31657.34,29112.03,31021.01,93270],["2016-01-27",31418.72,31577.8,29668.81,31100.55,8150],["2016-01-28",31100.55,31418.72,31021.01,31021.01,39310],["2016-01-29",30305.14,31100.55,30305.14,30702.85,37710],["2016-02-01",30702.85,30702.85,28714.32,28714.32,89150],["2016-02-02",27521.21,28634.78,26725.79,26725.79,424420],["2016-02-03",25055.43,26248.55,24896.35,26248.55,367730],["2016-02-04",25930.38,28077.99,25850.84,28077.99,18750],["2016-02-05",27839.37,29986.98,27839.37,29907.44,101460],["2016-02-15",28793.86,30146.06,28793.86,29191.57,84120],["2016-02-16",29112.03,30861.93,29112.03,30225.6,37730],["2016-02-17",30623.31,31259.63,30225.6,31021.01,15880],["2016-02-18",31180.09,31180.09,30543.77,30861.93,26620],["2016-02-19",30861.93,31021.01,30464.22,30464.22,69250],["2016-02-22",30543.77,31021.01,29430.19,30305.14,46590],["2016-02-23",30305.14,30623.31,29589.27,29589.27,51250],["2016-02-24",30782.39,30782.39,29589.27,29589.27,38080],["2016-02-25",29668.81,30066.52,29430.19,29430.19,33360],["2016-02-26",29907.44,29986.98,29430.19,29986.98,12720],["2016-02-29",30543.77,30543.77,29986.98,29986.98,30810],["2016-03-01",30464.22,30464.22,29986.98,30066.52,21940],["2016-03-02",30066.52,30066.52,29350.65,29748.35,25130],["2016-03-03",29827.9,29986.98,29827.9,29827.9,5050],["2016-03-04",29430.19,29827.9,29350.65,29350.65,46720],["2016-03-07",28634.78,29748.35,28634.78,28634.78,16310],["2016-03-08",28237.07,28634.78,27839.37,27839.37,13050],["2016-03-09",27839.37,27839.37,27043.96,27839.37,59550],["2016-03-10",27441.66,27839.37,27441.66,27759.83,20010],["2016-03-11",27521.21,28237.07,27282.58,27759.83,41080],["2016-03-14",27759.83,27839.37,27123.5,27123.5,16110],["2016-03-15",27043.96,27123.5,26248.55,27043.96,16420],["2016-03-16",26407.63,26407.63,26248.55,26328.09,4180],["2016-03-17",26248.55,27759.83,26248.55,27759.83,15400],["2016-03-18",27680.29,27680.29,27123.5,27521.21,29430],["2016-03-21",27839.37,29430.19,27839.37,29430.19,60350],["2016-03-22",31418.72,31418.72,31418.72,31418.72,28680],["2016-03-23",33566.33,33566.33,33407.24,33566.33,231880],["2016-03-24",34600.36,35873.02,33804.95,34202.65,239540],["2016-03-25",34520.82,34520.82,33407.24,34202.65,90900],["2016-03-28",34202.65,34202.65,33009.54,33009.54,38410],["2016-03-29",33009.54,35316.23,33009.54,35316.23,92660],["2016-03-30",35475.31,37225.21,34998.06,34998.06,58260],["2016-03-31",34282.19,34998.06,34202.65,34202.65,62830],["2016-04-01",34202.65,34202.65,32293.67,32293.67,47790],["2016-04-04",32214.13,32532.29,30225.6,30225.6,38740],["2016-04-05",30305.14,32293.67,30305.14,31816.42,63240],["2016-04-06",32134.59,32611.83,31180.09,32134.59,16330],["2016-04-07",32055.05,32055.05,30225.6,30623.31,77570],["2016-04-08",30623.31,31736.88,30225.6,31736.88,51110],["2016-04-11",31816.42,33645.87,31816.42,32930.0,99370],["2016-04-12",32930.0,33009.54,32373.21,32691.37,87120],["2016-04-13",32770.91,34918.52,32770.91,34918.52,247680],["2016-04-14",35316.23,37225.21,35316.23,36986.59,202380],["2016-04-15",36588.89,36588.89,34679.9,34838.98,79220],["2016-04-19",33804.95,34600.36,32691.37,33009.54,89630],["2016-04-20",33009.54,33009.54,31657.34,31816.42,154960],["2016-04-21",30146.06,30941.47,29589.27,30225.6,284870],["2016-04-22",30066.52,31498.26,30066.52,31498.26,77620],["2016-04-25",32134.59,32770.91,31816.42,32293.67,72110],["2016-04-26",32452.75,32452.75,31577.8,31975.5,80900],["2016-04-27",31816.42,32373.21,31100.55,31498.26,68510],["2016-04-28",32214.13,32214.13,31259.63,31498.26,51410],["2016-04-29",31418.72,31657.34,31339.18,31657.34,17630],["2016-05-04",31736.88,31736.88,31021.01,31100.55,65360],["2016-05-05",31418.72,32214.13,31021.01,31816.42,52450],["2016-05-06",32134.59,32134.59,31577.8,31577.8,37340],["2016-05-09",31418.72,31736.88,31021.01,31021.01,26270],["2016-05-10",31021.01,31975.5,30941.47,31577.8,67460],["2016-05-11",31577.8,33009.54,31577.8,32930.0,80590],["2016-05-12",34123.11,34998.06,33407.24,33964.03,147740],["2016-05-13",33645.87,34361.74,33009.54,33566.33,31270],["2016-05-16",33884.49,34600.36,33089.08,33804.95,30950],["2016-05-17",33486.78,33645.87,32930.0,32930.0,45630],["2016-05-18",33327.7,33327.7,32611.83,32611.83,33300],["2016-05-19",32850.46,32850.46,32452.75,32691.37,14310],["2016-05-20",32691.37,33407.24,32691.37,33009.54,37030],["2016-05-23",33327.7,33327.7,31339.18,31339.18,44570],["2016-05-24",31259.63,32134.59,31021.01,31577.8,66430],["2016-05-25",31816.42,31816.42,31418.72,31577.8,42930],["2016-05-26",31657.34,31657.34,30702.85,30861.93,49720],["2016-05-27",30861.93,31418.72,30702.85,31339.18,42170],["2016-05-30",31339.18,31577.8,31259.63,31339.18,21150],["2016-05-31",31259.63,31418.72,31021.01,31259.63,17230],["2016-06-01",32405.03,32572.06,31987.44,32572.06,29740],["2016-06-02",32154.47,32572.06,32154.47,32572.06,5020],["2016-06-03",32572.06,32572.06,31736.88,32237.99,40370],["2016-06-06",32237.99,32572.06,32154.47,32154.47,50750],["2016-06-07",32572.06,32572.06,32070.95,32070.95,20800],["2016-06-08",32237.99,32572.06,32070.95,32154.47,25630],["2016-06-09",32070.95,32488.54,31736.88,32321.51,74720],["2016-06-10",32405.03,32488.54,32154.47,32154.47,33770],["2016-06-13",32154.47,32237.99,31987.44,31987.44,14120],["2016-06-14",31987.44,33240.21,31987.44,32906.13,43970],["2016-06-15",32906.13,32906.13,32237.99,32488.54,25680],["2016-06-16",32405.03,32906.13,32237.99,32405.03,125730],["2016-06-17",32488.54,34660.01,32488.54,34660.01,409360],["2016-06-20",35912.79,36747.97,34994.09,35077.61,119480],["2016-06-21",34910.57,35829.27,34743.53,34994.09,139760],["2016-06-22",34827.05,35578.71,34660.01,34994.09,176100],["2016-06-23",34994.09,35912.79,34994.09,35829.27,176930],["2016-06-24",35578.71,35578.71,33323.73,33407.24,217350],["2016-06-27",33407.24,33407.24,31569.84,32655.58,64650],["2016-06-28",32572.06,33407.24,32154.47,33156.69,81910],["2016-06-29",33407.24,33824.83,32405.03,32405.03,118730],["2016-06-30",32405.03,32989.65,32405.03,32405.03,120190],["2016-07-01",32405.03,32655.58,32405.03,32488.54,72740],["2016-07-04",32739.1,32989.65,32488.54,32655.58,126170],["2016-07-05",32822.62,32822.62,32154.47,32237.99,139320],["2016-07-06",32237.99,32488.54,32070.95,32237.99,75670],["2016-07-07",32154.47,32237.99,31402.81,31569.84,133310],["2016-07-08",32070.95,32655.58,31820.4,32237.99,71820],["2016-07-11",32237.99,32572.06,31152.25,31319.29,123970],["2016-07-12",31235.77,31235.77,30066.52,30066.52,107780],["2016-07-13",30066.52,30567.63,29815.96,29815.96,105390],["2016-07-14",28897.27,29398.37,27811.53,27811.53,177930],["2016-07-15",27811.53,27811.53,26308.2,27644.49,132680],["2016-07-18",27644.49,28813.75,27560.98,28813.75,33980],["2016-07-19",28479.67,28813.75,27143.39,27560.98,57770],["2016-07-20",27895.05,27895.05,26809.31,26809.31,40490],["2016-07-21",26809.31,26809.31,25723.58,25807.1,107710],["2016-07-22",24220.25,25055.43,24220.25,24303.77,116560],["2016-07-25",23385.07,24303.77,23134.52,23134.52,98740],["2016-07-26",22132.3,23051.0,22132.3,23051.0,534620],["2016-07-27",23051.0,24637.84,22716.93,24220.25,47730],["2016-07-28",24387.29,25473.02,24220.25,24220.25,62610],["2016-07-29",24303.77,24470.81,23468.59,24053.22,7800],["2016-08-01",24053.22,24053.22,23385.07,23552.11,15170],["2016-08-02",22883.96,23385.07,21965.26,21965.26,78690],["2016-08-03",21631.19,21631.19,20461.94,20461.94,61420],["2016-08-04",20879.53,21297.12,19376.2,19376.2,65100],["2016-08-05",19376.2,19376.2,18039.91,18123.43,88890],["2016-08-08",18123.43,19042.13,17956.39,18791.57,38450],["2016-08-09",18958.61,20044.35,18541.02,20044.35,20560],["2016-08-10",20044.35,21380.64,20044.35,21380.64,42750],["2016-08-11",21380.64,22800.44,21380.64,22800.44,99430],["2016-08-12",24136.73,24136.73,22549.89,22883.96,74450],["2016-08-15",23635.62,23635.62,22883.96,23468.59,27080],["2016-08-16",23385.07,23385.07,22132.3,22800.44,26590],["2016-08-17",22215.82,23218.03,22215.82,22716.93,31200],["2016-08-18",23218.03,23218.03,22215.82,22299.33,26290],["2016-08-19",23134.52,23134.52,22382.85,22633.41,15600],["2016-08-22",23385.07,23385.07,22800.44,22883.96,16720],["2016-08-23",21714.71,22883.96,21297.12,22633.41,28060],["2016-08-24",22633.41,22967.48,22382.85,22549.89,14200],["2016-08-25",21965.26,22549.89,21965.26,22215.82,11370],["2016-08-26",22215.82,22549.89,22215.82,22466.37,21890],["2016-08-29",22633.41,22633.41,21714.71,21714.71,33860],["2016-08-30",22549.89,22549.89,21714.71,22299.33,16750],["2016-08-31",22299.33,22800.44,22299.33,22382.85,14540],["2016-09-01",22382.85,22633.41,22299.33,22466.37,25630],["2016-09-05",22633.41,22633.41,21798.23,21798.23,9120],["2016-09-06",22382.85,22382.85,21714.71,22132.3,14620],["2016-09-07",22132.3,22215.82,21714.71,21798.23,14360],["2016-09-08",22549.89,22549.89,21798.23,22215.82,17850],["2016-09-09",21380.64,22048.78,21380.64,21714.71,15470],["2016-09-12",21046.56,21881.74,21046.56,21714.71,15150],["2016-09-13",21839.99,21881.74,21130.08,21714.71,12930],["2016-09-14",21714.71,21798.23,21046.56,21714.71,4460],["2016-09-15",21714.71,21714.71,21631.19,21631.19,11670],["2016-09-16",21547.67,21547.67,20963.05,21464.15,1960],["2016-09-19",22215.82,22215.82,20294.9,20294.9,9210],["2016-09-20",19877.31,20879.53,19877.31,20628.97,20230],["2016-09-21",20628.97,20628.97,20044.35,20044.35,21420],["2016-09-22",20545.45,20628.97,20211.38,20461.94,4530],["2016-09-23",20461.94,20628.97,20044.35,20461.94,15330],["2016-09-26",20879.53,21130.08,20628.97,20796.01,42910],["2016-09-27",21380.64,21380.64,20378.42,20796.01,39650],["2016-09-28",20879.53,20879.53,20211.38,20378.42,4580],["2016-09-29",19476.42,20303.25,19200.81,19889.84,20200],["2016-09-30",18833.33,19660.16,18741.46,19292.68,5650],["2016-10-03",18833.33,19292.68,18833.33,18833.33,9820],["2016-10-04",20119.51,20119.51,19935.77,20119.51,25160],["2016-10-05",21497.56,21497.56,21497.56,21497.56,83150],["2016-10-06",22967.48,22967.48,22048.78,22508.13,62530],["2016-10-07",22508.13,22783.74,21176.02,22048.78,23810],["2016-10-10",21589.43,22048.78,21130.08,21773.17,32060],["2016-10-11",21130.08,21589.43,20532.93,21313.82,24750],["2016-10-12",20762.6,21084.15,20027.64,21084.15,5920],["2016-10-13",20670.73,21038.21,19935.77,20670.73,35500],["2016-10-14",20303.25,21405.69,19843.9,20578.86,30060],["2016-10-17",20670.73,20670.73,19843.9,20119.51,36100],["2016-10-18",20027.64,20027.64,19843.9,19935.77,18600],["2016-10-19",19843.9,20395.12,19843.9,20303.25,8960],["2016-10-20",19017.07,19660.16,19017.07,19108.94,97960],["2016-10-21",17776.83,18144.31,17776.83,17776.83,102830],["2016-10-24",16536.59,16536.59,16536.59,16536.59,7070],["2016-10-25",15388.21,15388.21,15388.21,15388.21,13490],["2016-10-26",14331.71,14331.71,14331.71,14331.71,77310],["2016-10-27",13367.07,13367.07,13367.07,13367.07,4790],["2016-10-28",12494.31,12494.31,12448.37,12448.37,15750],["2016-10-31",11621.54,11621.54,11621.54,11621.54,27820],["2016-11-01",10840.65,12402.44,10840.65,12402.44,309990],["2016-11-02",13229.27,13229.27,12402.44,13229.27,107160],["2016-11-03",13872.36,13872.36,12310.57,12310.57,89930],["2016-11-04",11483.74,11483.74,11483.74,11483.74,24180],["2016-11-07",10748.78,11483.74,10702.85,11437.8,168240],["2016-11-08",10932.52,11943.09,10656.91,11437.8,102790],["2016-11-09",11437.8,11943.09,11300.0,11851.22,52790],["2016-11-10",11851.22,12678.05,11667.48,12678.05,100590],["2016-11-11",13045.53,13550.81,12678.05,12861.79,144930],["2016-11-14",12861.79,13504.88,12678.05,13413.01,44800],["2016-11-15",13413.01,13413.01,13045.53,13413.01,48670],["2016-11-16",12861.79,13964.23,12861.79,13780.49,73200],["2016-11-17",13872.36,14515.45,13780.49,14515.45,67050],["2016-11-18",15342.28,15526.02,15158.54,15526.02,94820],["2016-11-21",16260.98,16582.52,16077.24,16582.52,113010],["2016-11-22",17271.54,17730.89,17271.54,17730.89,76270],["2016-11-23",18925.2,18971.14,18833.33,18971.14,139000],["2016-11-24",20257.32,20257.32,19292.68,20257.32,248140],["2016-11-25",19843.9,19843.9,18879.27,18879.27,35400],["2016-11-28",17593.09,17593.09,17593.09,17593.09,30610],["2016-11-29",16398.78,16398.78,16398.78,16398.78,990],["2016-11-30",15296.34,15296.34,15296.34,15296.34,11960],["2016-12-01",16352.85,16352.85,15617.89,16352.85,143910],["2016-12-02",16995.93,17455.28,15434.15,16260.98,65850],["2016-12-05",15250.41,15617.89,15158.54,15158.54,9520],["2016-12-06",14331.71,16169.11,14239.84,16169.11,109130],["2016-12-07",15480.08,16215.04,15434.15,16031.3,20060],["2016-12-08",16077.24,16077.24,14974.8,15755.69,29770],["2016-12-09",15709.76,15709.76,14699.19,14791.06,27270],["2016-12-12",14056.1,14882.93,13780.49,13780.49,41950],["2016-12-13",12861.79,13872.36,12815.85,12815.85,49670],["2016-12-14",12861.79,13688.62,12402.44,13688.62,52390],["2016-12-15",13688.62,13688.62,13137.4,13229.27,11740],["2016-12-16",13688.62,13688.62,12402.44,13229.27,22020],["2016-12-19",13321.14,14147.97,12861.79,14147.97,49750],["2016-12-20",13780.49,14147.97,13504.88,13504.88,11570],["2016-12-21",14056.1,14056.1,13413.01,13872.36,13450],["2016-12-22",14147.97,14147.97,13321.14,13321.14,12870],["2016-12-23",13596.75,13596.75,12861.79,12861.79,11310],["2016-12-26",13321.14,13413.01,12861.79,13413.01,22090],["2016-12-27",13780.49,14331.71,13780.49,14331.71,78840],["2016-12-28",14607.32,14699.19,13780.49,14147.97,11860],["2016-12-29",14239.84,14515.45,13413.01,13872.36,20030],["2016-12-30",13872.36,13872.36,12953.66,13137.4,46660],["2017-01-03",13045.53,13504.88,12586.18,13413.01,25490],["2017-01-04",13413.01,13688.62,13321.14,13688.62,4029920],["2017-01-05",13321.14,13688.62,13137.4,13504.88,9700],["2017-01-06",13504.88,13504.88,13045.53,13229.27,20760],["2017-01-09",13504.88,13780.49,13229.27,13321.14,13200],["2017-01-10",13642.68,13642.68,13321.14,13321.14,26140],["2017-01-11",13045.53,13780.49,13045.53,13504.88,13350],["2017-01-12",13596.75,14423.58,13596.75,14423.58,124980],["2017-01-13",14423.58,14882.93,13872.36,13964.23,22140],["2017-01-16",13964.23,14377.64,13504.88,13964.23,4600],["2017-01-17",13780.49,14056.1,13596.75,13964.23,30970],["2017-01-18",13964.23,13964.23,13504.88,13504.88,21570],["2017-01-19",13504.88,13734.55,13321.14,13321.14,18600],["2017-01-20",13321.14,13688.62,13137.4,13321.14,30130],["2017-01-23",13321.14,13321.14,12678.05,13229.27,17680],["2017-01-24",13321.14,13321.14,12953.66,13321.14,7060],["2017-01-25",13321.14,13596.75,12861.79,13321.14,15280],["2017-02-02",13321.14,13321.14,12678.05,13229.27,16010],["2017-02-03",12861.79,13229.27,12861.79,13137.4,9930],["2017-02-06",12953.66,12953.66,12218.7,12678.05,84860],["2017-02-07",12494.31,12494.31,11943.09,12126.83,126930],["2017-02-08",11943.09,12861.79,11943.09,12402.44,13510],["2017-02-09",12678.05,12678.05,12126.83,12126.83,12280],["2017-02-10",11943.09,12494.31,11943.09,12126.83,42150],["2017-02-13",12494.31,12494.31,11943.09,12126.83,40650],["2017-02-14",12310.57,12310.57,11483.74,12126.83,60760],["2017-02-15",12953.66,12953.66,12861.79,12953.66,98560],["2017-02-16",13780.49,13780.49,12861.79,12861.79,78710],["2017-02-17",12861.79,12861.79,12126.83,12310.57,44760],["2017-02-20",12402.44,12678.05,11759.35,12402.44,30900],["2017-02-21",12769.92,12769.92,12218.7,12402.44,34170],["2017-02-22",12723.98,12723.98,12218.7,12540.24,32290],["2017-02-23",12678.05,12678.05,11667.48,11667.48,58180],["2017-02-24",12034.96,12448.37,11943.09,12126.83,56840],["2017-02-27",12586.18,12586.18,11943.09,12126.83,66870],["2017-02-28",12218.7,12402.44,12080.89,12172.76,20630],["2017-03-01",12218.7,12218.7,11851.22,11943.09,44120],["2017-03-02",11897.15,12494.31,11897.15,12126.83,64420],["2017-03-03",12126.83,12310.57,11851.22,12218.7,15450],["2017-03-06",12126.83,12218.7,11759.35,11851.22,63600],["2017-03-07",11943.09,11943.09,11759.35,11759.35,24830],["2017-03-08",12126.83,12126.83,11759.35,11943.09,36280],["2017-03-09",11897.15,11943.09,11667.48,11667.48,10620],["2017-03-10",11575.61,11943.09,11483.74,11851.22,17480],["2017-03-13",11943.09,11943.09,11575.61,11575.61,1880],["2017-03-14",11575.61,11943.09,11575.61,11667.48,20800],["2017-03-15",11943.09,11943.09,11713.41,11805.28,5160],["2017-03-16",11805.28,11805.28,11575.61,11575.61,30720],["2017-03-17",11391.87,11759.35,11024.39,11621.54,26340],["2017-03-20",11943.09,12402.44,11897.15,12402.44,95130],["2017-03-21",13229.27,13229.27,13229.27,13229.27,141670],["2017-03-22",14147.97,14147.97,13504.88,13596.75,391750],["2017-03-23",13229.27,13504.88,13045.53,13413.01,93780],["2017-03-24",13321.14,13780.49,12861.79,13504.88,52280],["2017-03-27",13596.75,13596.75,12769.92,13137.4,83670],["2017-03-28",12540.24,12953.66,12310.57,12494.31,99860],["2017-03-29",12218.7,12402.44,12034.96,12310.57,57380],["2017-03-30",12310.57,13137.4,12310.57,13137.4,85940],["2017-03-31",13964.23,13964.23,12678.05,12678.05,58670],["2017-04-03",12402.44,12678.05,12310.57,12494.31,16670],["2017-04-04",12494.31,12815.85,12494.31,12494.31,15100],["2017-04-05",12402.44,12448.37,12034.96,12126.83,69840],["2017-04-07",11989.02,12494.31,11713.41,11943.09,72590],["2017-04-10",11943.09,12448.37,11943.09,12402.44,28300],["2017-04-11",12632.11,12632.11,12126.83,12172.76,14520],["2017-04-12",12034.96,12172.76,11805.28,11851.22,56550],["2017-04-13",12034.96,12402.44,11759.35,12126.83,22400],["2017-04-14",11805.28,12034.96,11759.35,11943.09,20810],["2017-04-17",12310.57,12769.92,12218.7,12769.92,236380],["2017-04-18",12769.92,12953.66,12218.7,12402.44,46220],["2017-04-19",12678.05,12678.05,12218.7,12218.7,51240],["2017-04-20",12218.7,12586.18,11989.02,12264.63,21110],["2017-04-21",11943.09,12494.31,11667.48,11851.22,107890],["2017-04-24",11024.39,11300.0,11024.39,11024.39,200590],["2017-04-25",10289.43,11483.74,10289.43,10656.91,88300],["2017-04-26",10656.91,10748.78,10197.56,10656.91,54100],["2017-04-27",11024.39,11391.87,10978.46,11391.87,90630],["2017-04-28",11391.87,11391.87,11024.39,11391.87,37070],["2017-05-03",11391.87,11391.87,10748.78,11024.39,31260],["2017-05-04",10840.65,11024.39,10656.91,11024.39,8670],["2017-05-05",11391.87,11391.87,11024.39,11345.93,29820],["2017-05-08",11391.87,11391.87,11024.39,11024.39,15020],["2017-05-09",11300.0,11300.0,11024.39,11116.26,12590],["2017-05-10",11300.0,11300.0,10840.65,11300.0,41040],["2017-05-11",11943.09,11943.09,11391.87,11575.61,76910],["2017-05-12",11851.22,11851.22,11116.26,11116.26,24690],["2017-05-15",11024.39,11483.74,10932.52,11116.26,20030],["2017-05-16",11116.26,11391.87,10932.52,11208.13,27670],["2017-05-17",11254.07,11254.07,10932.52,10932.52,33610],["2017-05-18",11162.2,11162.2,10702.85,10702.85,62090],["2017-05-19",11208.13,11208.13,10656.91,10702.85,35780],["2017-05-22",10610.98,11024.39,10565.04,10932.52,29540],["2017-05-23",10565.04,10932.52,10565.04,10932.52,12830],["2017-05-24",10565.04,10840.65,10565.04,10656.91,15660],["2017-05-25",10932.52,10978.46,10656.91,10978.46,11910],["2017-05-26",10840.65,10978.46,10656.91,10932.52,11480],["2017-05-29",11024.39,11024.39,10656.91,10702.85,9800],["2017-05-30",10932.52,10932.52,10565.04,10840.65,45340],["2017-05-31",10840.65,10840.65,10565.04,10748.78,42550],["2017-06-01",10748.78,10748.78,10565.04,10748.78,32040],["2017-06-02",10748.78,10748.78,10565.04,10656.91,35120],["2017-06-05",10335.37,10886.59,10335.37,10748.78,16500],["2017-06-06",10932.52,10932.52,10473.17,10656.91,9570],["2017-06-07",10748.78,10886.59,10473.17,10886.59,81350],["2017-06-08",10610.98,10932.52,10610.98,10886.59,73040],["2017-06-09",10932.52,11024.39,10794.72,10932.52,29420],["2017-06-12",11208.13,11667.48,11208.13,11667.48,169000],["2017-06-13",11851.22,11851.22,11024.39,11208.13,24170],["2017-06-14",11208.13,11575.61,10886.59,11575.61,3244613],["2017-06-15",11621.54,12356.5,11621.54,12356.5,377540],["2017-06-16",12356.5,13045.53,12034.96,12402.44,37910],["2017-06-19",12264.63,12494.31,12126.83,12402.44,42140],["2017-06-20",12218.7,12264.63,11621.54,11621.54,135530],["2017-06-21",11667.48,11943.09,11300.0,11575.61,48680],["2017-06-22",11575.61,12310.57,11483.74,12310.57,98450],["2017-06-23",11851.22,12264.63,11621.54,11759.35,21730],["2017-06-26",11483.74,11989.02,11024.39,11391.87,32980],["2017-06-27",11575.61,11805.28,11208.13,11621.54,31190],["2017-06-28",11345.93,11713.41,11345.93,11575.61,23760],["2017-06-29",11391.87,11575.61,11391.87,11391.87,56370],["2017-06-30",11483.74,11713.41,11391.87,11575.61,15530],["2017-07-03",11575.61,11943.09,11391.87,11851.22,40670],["2017-07-04",11943.09,11943.09,11483.74,11667.48,25540],["2017-07-05",11759.35,11759.35,11437.8,11667.48,31370],["2017-07-06",11575.61,11667.48,11391.87,11667.48,21130],["2017-07-07",11437.8,11483.74,11116.26,11116.26,55800],["2017-07-10",11483.74,11483.74,11391.87,11483.74,4890],["2017-07-11",11391.87,11483.74,11300.0,11483.74,11640],["2017-07-12",11851.22,11851.22,11208.13,11391.87,21200],["2017-07-13",11024.39,11483.74,11024.39,11116.26,12190],["2017-07-14",11300.0,11391.87,11070.33,11391.87,33260],["2017-07-17",11483.74,11483.74,11024.39,11483.74,22070],["2017-07-18",11483.74,11483.74,11116.26,11208.13,13490],["2017-07-19",11391.87,11391.87,11116.26,11345.93,14120],["2017-07-20",11024.39,11345.93,11024.39,11300.0,19900],["2017-07-21",11116.26,11300.0,11024.39,11300.0,15830],["2017-07-24",10656.91,11208.13,10656.91,11116.26,13050],["2017-07-25",11116.26,11116.26,10748.78,11024.39,960],["2017-07-26",10840.65,11116.26,10794.72,11024.39,13550],["2017-07-27",11024.39,11208.13,10840.65,10886.59,14010],["2017-07-28",10840.65,11208.13,10840.65,11208.13,28130],["2017-07-31",11024.39,11024.39,10886.59,10886.59,8230],["2017-08-01",10748.78,11024.39,10565.04,10932.52,48720],["2017-08-02",10932.52,11024.39,10289.43,10840.65,54270],["2017-08-03",10748.78,10932.52,10748.78,10840.65,6580],["2017-08-04",11024.39,11116.26,10840.65,11116.26,17640],["2017-08-07",11116.26,11300.0,11116.26,11300.0,17430],["2017-08-08",10840.65,11208.13,10840.65,10932.52,7750],["2017-08-09",10840.65,11116.26,10748.78,11116.26,11350],["2017-08-10",11208.13,11208.13,11024.39,11024.39,5020],["2017-08-11",10748.78,10748.78,10748.78,10748.78,1200],["2017-08-14",10748.78,10932.52,10748.78,10932.52,1570],["2017-08-15",11024.39,11024.39,10840.65,10932.52,280],["2017-08-16",10932.52,10932.52,10656.91,10932.52,5970],["2017-08-17",11116.26,11116.26,10748.78,10978.46,10980],["2017-08-18",10978.46,11024.39,10656.91,10748.78,13820],["2017-08-21",10748.78,10748.78,10565.04,10748.78,17340],["2017-08-22",10565.04,10748.78,10565.04,10748.78,470],["2017-08-23",10565.04,10748.78,10565.04,10748.78,1150],["2017-08-24",10381.3,11116.26,10381.3,11116.26,12560],["2017-08-25",10840.65,11024.39,10565.04,10565.04,3380],["2017-08-28",10565.04,10748.78,10289.43,10748.78,9020],["2017-08-29",10289.43,10932.52,10197.56,10886.59,1920],["2017-08-30",10565.04,10840.65,10197.56,10840.65,4930],["2017-08-31",10565.04,10656.91,10289.43,10656.91,1940],["2017-09-01",10427.24,10565.04,10243.5,10565.04,19540],["2017-09-05",10565.04,10565.04,10565.04,10565.04,1400],["2017-09-06",10151.63,10565.04,10105.69,10519.11,8410],["2017-09-07",10519.11,10519.11,10105.69,10427.24,3310],["2017-09-08",10427.24,10427.24,10427.24,10427.24,210],["2017-09-11",10427.24,10427.24,10013.82,10059.76,4480],["2017-09-12",10059.76,10059.76,9921.95,9921.95,2610],["2017-09-13",9921.95,10013.82,9232.93,10013.82,22570],["2017-09-14",9646.34,10013.82,9554.47,10013.82,12110],["2017-09-15",9646.34,10702.85,9646.34,10702.85,4830],["2017-09-18",10702.85,10702.85,10151.63,10656.91,780],["2017-09-19",10151.63,10289.43,10013.82,10013.82,7380],["2017-09-20",9830.08,10105.69,9830.08,10105.69,640],["2017-09-21",10105.69,10105.69,9830.08,10105.69,1810],["2017-09-22",10105.69,10335.37,9738.21,10013.82,15940],["2017-09-25",9554.47,10427.24,9554.47,10427.24,670],["2017-09-26",9876.02,10289.43,9876.02,10013.82,3820],["2017-09-27",9921.95,10289.43,9921.95,10289.43,80],["2017-09-28",9830.08,10013.82,9830.08,10013.82,9630],["2017-09-29",9738.21,10197.56,9646.34,10013.82,3660],["2017-10-02",10289.43,10289.43,10105.69,10243.5,880],["2017-10-03",10105.69,10105.69,9646.34,10105.69,3380],["2017-10-04",9692.28,9692.28,9692.28,9692.28,530],["2017-10-05",9692.28,10105.69,9692.28,10105.69,8700],["2017-10-06",10105.69,10105.69,10105.69,10105.69,7380],["2017-10-09",10105.69,10197.56,9784.15,10197.56,1190],["2017-10-10",9738.21,10105.69,9738.21,10105.69,3850],["2017-10-11",9692.28,10013.82,9646.34,9830.08,8340],["2017-10-12",9646.34,10013.82,9600.41,9921.95,338090],["2017-10-13",9554.47,10013.82,9554.47,10013.82,6970],["2017-10-16",9646.34,9921.95,9646.34,9921.95,1220],["2017-10-17",9692.28,9876.02,9646.34,9876.02,3210],["2017-10-18",9830.08,9876.02,9462.6,9600.41,17820],["2017-10-19",9186.99,9784.15,9186.99,9600.41,110],["2017-10-20",9278.86,9784.15,9232.93,9784.15,23080],["2017-10-23",9738.21,10105.69,9692.28,10105.69,19280],["2017-10-24",9554.47,10197.56,9554.47,10105.69,3860],["2017-10-25",9554.47,10013.82,9554.47,10013.82,430],["2017-10-26",9554.47,9921.95,9554.47,9921.95,20],["2017-10-27",9554.47,10013.82,9462.6,9967.89,3000],["2017-10-30",9967.89,9967.89,9324.8,9324.8,11220],["2017-10-31",9646.34,9921.95,8911.38,9830.08,14030],["2017-11-01",9830.08,9830.08,9370.73,9462.6,290],["2017-11-02",9232.93,9554.47,9095.12,9554.47,8790],["2017-11-03",9095.12,9554.47,8911.38,9508.54,3530],["2017-11-06",9049.19,9554.47,9049.19,9554.47,12750],["2017-11-07",9554.47,9554.47,9232.93,9554.47,11440],["2017-11-08",9554.47,9554.47,9186.99,9186.99,6930],["2017-11-09",9104.31,9370.73,9095.12,9370.73,2230],["2017-11-10",9186.99,9462.6,9186.99,9416.67,10340],["2017-11-13",9186.99,9370.73,8911.38,9370.73,2780],["2017-11-14",9278.86,9278.86,8773.58,9278.86,29790],["2017-11-15",9186.99,9186.99,8911.38,8911.38,8110],["2017-11-16",8911.38,9186.99,8635.77,9186.99,10230],["2017-11-17",9186.99,9186.99,9095.12,9095.12,3780],["2017-11-20",9186.99,9186.99,8773.58,9186.99,1090],["2017-11-21",8819.51,9177.8,8819.51,9177.8,11880],["2017-11-22",9177.8,9784.15,9177.8,9784.15,34370],["2017-11-23",10013.82,10013.82,9462.6,9784.15,710],["2017-11-24",9462.6,9692.28,9186.99,9692.28,6330],["2017-11-27",9278.86,9554.47,9186.99,9508.54,580],["2017-11-28",9508.54,9508.54,9508.54,9508.54,1000],["2017-11-29",9554.47,9738.21,9554.47,9738.21,10010],["2017-11-30",9278.86,9921.95,9058.37,9058.37,48630],["2017-12-01",8755.2,9058.37,8755.2,9058.37,840],["2017-12-04",9058.37,9095.12,8424.47,9095.12,37810],["2017-12-05",9168.62,9168.62,9150.24,9150.24,4510],["2017-12-06",8516.34,8516.34,8516.34,8516.34,1000],["2017-12-07",8635.77,9085.93,8516.34,9012.44,9590],["2017-12-08",8911.38,8911.38,8727.64,8911.38,1980],["2017-12-11",8911.38,8911.38,8461.22,8911.38,8340],["2017-12-12",8452.03,8819.51,8295.85,8819.51,9930],["2017-12-13",8268.29,8819.51,8222.36,8452.03,16400],["2017-12-14",8093.74,8635.77,8093.74,8452.03,940],["2017-12-15",8093.74,8406.1,8093.74,8176.42,13120],["2017-12-18",8681.71,8746.02,8452.03,8690.89,30820],["2017-12-19",9003.25,9003.25,8360.16,8902.2,11860],["2017-12-20",8452.03,8957.32,8452.03,8957.32,3710],["2017-12-21",8543.9,8902.2,8461.22,8819.51,13620],["2017-12-22",8727.64,8801.14,8635.77,8727.64,130],["2017-12-25",8268.29,8497.97,8268.29,8497.97,2430],["2017-12-26",8286.67,8819.51,8286.67,8801.14,8900],["2017-12-27",8801.14,8801.14,8259.11,8268.29,4630],["2017-12-28",7946.75,8773.58,7946.75,8663.33,16970],["2017-12-29",8268.29,8681.71,8176.42,8176.42,4600],["2018-01-02",8727.64,8727.64,8268.29,8635.77,15170],["2018-01-03",8543.9,8626.59,8277.48,8626.59,16010],["2018-01-04",8286.67,8810.33,8286.67,8718.46,1580],["2018-01-05",8406.1,8681.71,8277.48,8314.23,10200],["2018-01-08",8314.23,8452.03,8268.29,8452.03,9170],["2018-01-09",8277.48,8433.66,7919.19,8268.29,24060],["2018-01-10",8268.29,8295.85,7928.37,8259.11,28610],["2018-01-11",8259.11,8268.29,7845.69,8268.29,8550],["2018-01-12",8268.29,8543.9,7992.68,8452.03,23270],["2018-01-15",8259.11,8433.66,8259.11,8433.66,6300],["2018-01-16",8268.29,8360.16,8268.29,8268.29,23270],["2018-01-17",8268.29,8314.23,8249.92,8314.23,25910],["2018-01-18",8084.55,8176.42,7900.81,8176.42,2200],["2018-01-19",8176.42,8176.42,8084.55,8084.55,1740],["2018-01-22",8084.55,8084.55,7579.27,7625.2,25180],["2018-01-25",7459.84,7717.07,7459.84,7698.7,3720],["2018-01-26",7441.46,7717.07,7441.46,7717.07,9660],["2018-01-29",7992.68,7992.68,7533.33,7625.2,3750],["2018-01-30",7533.33,7625.2,7285.28,7285.28,9470],["2018-01-31",7349.59,7533.33,7349.59,7478.21,5080],["2018-02-01",7441.46,7441.46,7349.59,7441.46,16550],["2018-02-02",7165.85,7533.33,6936.18,7533.33,5390],["2018-02-05",7533.33,7533.33,7073.98,7524.15,4010],["2018-02-06",7000.49,7533.33,7000.49,7303.66,17120],["2018-02-07",7349.59,7524.15,6890.24,7514.96,2990],["2018-02-08",7514.96,7514.96,7514.96,7514.96,1000],["2018-02-09",7000.49,7983.5,7000.49,7983.5,11360],["2018-02-12",7533.33,7983.5,7441.46,7974.31,3210],["2018-02-13",7808.94,7808.94,7799.76,7808.94,11040],["2018-02-21",7808.94,8231.54,7808.94,8231.54,13590],["2018-02-22",8231.54,8231.54,7818.13,8176.42,23490],["2018-02-23",7671.14,8452.03,7671.14,8452.03,910],["2018-02-26",7992.68,8727.64,7992.68,8626.59,18560],["2018-02-27",8819.51,8819.51,8029.43,8038.62,9640],["2018-02-28",8038.62,8497.97,7955.93,8001.87,6050],["2018-03-01",7919.19,8452.03,7753.82,7808.94,710],["2018-03-02",7395.53,8084.55,7395.53,8075.37,3840],["2018-03-05",8084.55,8084.55,7910.0,7910.0,1220],["2018-03-06",7910.0,8176.42,7496.59,8176.42,27010],["2018-03-07",7717.07,8167.24,7625.2,8084.55,2480],["2018-03-08",8176.42,8176.42,7524.15,8084.55,5480],["2018-03-09",7533.33,8075.37,7533.33,7900.81,160],["2018-03-12",7487.4,7900.81,7349.59,7349.59,7300],["2018-03-13",7349.59,7808.94,7349.59,7808.94,1840],["2018-03-14",7717.07,7900.81,7717.07,7891.63,1990],["2018-03-15",7533.33,7781.38,7487.4,7689.51,180],["2018-03-16",7358.78,7763.01,7349.59,7763.01,4180],["2018-03-19",7358.78,8038.62,7358.78,7459.84,190],["2018-03-20",7808.94,7891.63,7423.09,7891.63,9110],["2018-03-21",7514.96,7974.31,7441.46,7974.31,4580],["2018-03-22",8038.62,8038.62,8020.24,8020.24,650],["2018-03-23",7533.33,8038.62,7459.84,8038.62,23050],["2018-03-26",7625.2,8038.62,7588.46,8038.62,1220],["2018-03-27",7717.07,7974.31,7625.2,7946.75,1300],["2018-03-28",7671.14,7882.44,7579.27,7882.44,920],["2018-03-29",7441.46,7790.57,7441.46,7790.57,110],["2018-03-30",7790.57,7808.94,7579.27,7790.57,620],["2018-04-02",7854.88,7854.88,7413.9,7808.94,29800],["2018-04-03",7717.07,7937.56,7533.33,7937.56,8710],["2018-04-04",8084.55,8488.78,8084.55,8488.78,45330],["2018-04-05",9076.75,9076.75,9076.75,9076.75,76460],["2018-04-06",9692.28,9692.28,9692.28,9692.28,20450],["2018-04-09",10197.56,10197.56,9278.86,9692.28,133770],["2018-04-10",9278.86,9278.86,9021.63,9186.99,61840],["2018-04-11",9095.12,9830.08,8819.51,9830.08,170430],["2018-04-12",10381.3,10381.3,9830.08,10289.43,91580],["2018-04-13",10105.69,10105.69,9600.41,9646.34,40120],["2018-04-16",9646.34,10289.43,9646.34,10289.43,71510],["2018-04-17",10197.56,10656.91,9646.34,10565.04,40830],["2018-04-18",10565.04,10840.65,10105.69,10656.91,85740],["2018-04-19",10197.56,10610.98,9921.95,9921.95,81700],["2018-04-20",9370.73,9554.47,9232.93,9554.47,23050],["2018-04-23",9278.86,9738.21,8893.01,8893.01,60610],["2018-04-24",8727.64,9003.25,8286.67,8718.46,24900],["2018-04-26",8718.46,8727.64,8158.05,8488.78,14020],["2018-04-27",8452.03,8911.38,8268.29,8911.38,34520],["2018-05-02",9003.25,9508.54,9003.25,9370.73,28120],["2018-05-03",9186.99,9462.6,8727.64,9416.67,17010],["2018-05-04",9416.67,9416.67,8819.51,9186.99,15440],["2018-05-07",8562.28,9462.6,8562.28,9186.99,36190],["2018-05-08",9049.19,9186.99,9049.19,9095.12,12330],["2018-05-09",8543.9,9049.19,8543.9,9003.25,8100],["2018-05-10",8819.51,9095.12,8543.9,9095.12,11800],["2018-05-11",8599.02,9003.25,8543.9,9003.25,3470],["2018-05-14",8727.64,9095.12,8635.77,9095.12,20070],["2018-05-15",9003.25,9554.47,9003.25,9554.47,8140],["2018-05-16",9508.54,9508.54,8911.38,9416.67,11440],["2018-05-17",9416.67,9462.6,9186.99,9462.6,3490],["2018-05-18",8819.51,9186.99,8819.51,9186.99,420],["2018-05-21",8635.77,9095.12,8543.9,9095.12,4570],["2018-05-22",8608.21,9186.99,8461.22,9186.99,16900],["2018-05-23",8543.9,9076.75,8543.9,9076.75,1740],["2018-05-24",9076.75,9076.75,9076.75,9076.75,0],["2018-05-25",9076.75,9076.75,9076.75,9076.75,250],["2018-05-28",9076.75,9076.75,9076.75,9076.75,1160],["2018-05-29",9049.19,9067.56,8452.03,9067.56,2140],["2018-05-30",8470.41,8911.38,8433.66,8433.66,32070],["2018-05-31",8433.66,8433.66,8433.66,8433.66,8510],["2018-06-01",8268.29,8543.9,8268.29,8543.9,9930],["2018-06-04",8176.42,8452.03,7946.75,7946.75,5790],["2018-06-05",7992.68,8213.17,7634.39,8213.17,6230],["2018-06-06",7643.58,8203.98,7643.58,8203.98,5080],["2018-06-07",7726.26,8194.8,7726.26,8176.42,10680],["2018-06-08",7818.13,8084.55,7808.94,8084.55,12720],["2018-06-11",8075.37,8075.37,8075.37,8075.37,600],["2018-06-12",7542.52,8102.93,7514.96,8102.93,28090],["2018-06-13",8084.55,8093.74,8084.55,8084.55,3340],["2018-06-14",8084.55,8084.55,8084.55,8084.55,1000],["2018-06-15",7625.2,7900.81,7625.2,7900.81,1030],["2018-06-18",7441.46,7441.46,7349.59,7349.59,36500],["2018-06-19",7349.59,7349.59,6835.12,6835.12,30470],["2018-06-20",6430.89,6789.19,6357.4,6706.5,103690],["2018-06-21",6237.97,6697.32,6237.97,6697.32,51170],["2018-06-22",6274.72,6614.63,6237.97,6614.63,11700],["2018-06-25",6155.28,6596.26,6155.28,6513.58,2550],["2018-06-26",6513.58,6513.58,6072.6,6513.58,16720],["2018-06-27",6513.58,6513.58,6513.58,6513.58,120],["2018-06-28",6430.89,6430.89,6430.89,6430.89,750],["2018-06-29",5980.73,6339.02,5980.73,6339.02,52460],["2018-07-02",5907.24,6302.28,5898.05,6302.28,55810],["2018-07-03",6302.28,6302.28,5870.49,6210.41,3580],["2018-07-04",6100.16,6293.09,6100.16,6293.09,13360],["2018-07-05",6283.9,6283.9,5888.86,6274.72,33960],["2018-07-06",6274.72,6430.89,6265.53,6430.89,41320],["2018-07-09",6348.21,6348.21,6348.21,6348.21,1500],["2018-07-10",6063.41,6339.02,5925.61,6063.41,6930],["2018-07-11",5833.74,6293.09,5787.8,6293.09,26350],["2018-07-12",6155.28,6155.28,6155.28,6155.28,250],["2018-07-13",6247.15,6247.15,6247.15,6247.15,220],["2018-07-16",6247.15,6247.15,5888.86,5971.54,9980],["2018-07-17",5888.86,5888.86,5787.8,5787.8,2730],["2018-07-18",5787.8,5879.67,5631.63,5879.67,9370],["2018-07-19",5787.8,5787.8,5484.63,5604.07,20420],["2018-07-20",5236.59,5503.01,5218.21,5503.01,19620],["2018-07-23",5144.72,5218.21,5126.34,5218.21,59390],["2018-07-24",5117.15,5117.15,4859.92,5117.15,30910],["2018-07-25",4777.24,5117.15,4768.05,4768.05,118210],["2018-07-26",4510.81,4731.3,4437.32,4712.93,112070],["2018-07-27",4391.38,4437.32,4391.38,4391.38,138880],["2018-07-30",4391.38,4437.32,4088.21,4391.38,67090],["2018-07-31",4400.57,4694.55,4363.82,4694.55,52760],["2018-08-01",4997.72,4997.72,4694.55,4823.17,27340],["2018-08-02",4823.17,5153.9,4795.61,5153.9,48510],["2018-08-03",5493.82,5512.2,5466.26,5512.2,7252033],["2018-08-06",5512.2,5604.07,5337.64,5337.64,83570],["2018-08-07",5052.85,5411.14,5052.85,5401.95,23990],["2018-08-08",5328.46,5401.95,5062.03,5144.72,35720],["2018-08-09",5144.72,5144.72,4869.11,4960.98,31140],["2018-08-10",4960.98,5300.89,4960.98,5300.89,39010],["2018-08-13",5411.14,5668.37,5411.14,5668.37,73330],["2018-08-14",6063.41,6063.41,6063.41,6063.41,83370],["2018-08-15",6486.02,6486.02,6486.02,6486.02,68440],["2018-08-16",6936.18,6936.18,6504.39,6890.24,238570],["2018-08-17",6476.83,6798.37,6476.83,6614.63,40290],["2018-08-20",6247.15,6522.76,6155.28,6522.76,49610],["2018-08-21",6339.02,6430.89,6072.6,6384.96,61490],["2018-08-22",6339.02,6339.02,5943.98,5943.98,26600],["2018-08-23",5695.93,6357.4,5695.93,6357.4,46920],["2018-08-24",6421.71,6605.45,6421.71,6587.07,11470],["2018-08-27",6559.51,6559.51,6155.28,6550.33,20900],["2018-08-28",6430.89,6513.58,6100.16,6100.16,15190],["2018-08-29",5879.67,6384.96,5879.67,6339.02,18430],["2018-08-30",6063.41,6522.76,6063.41,6513.58,19890],["2018-08-31",6495.2,6495.2,6293.09,6430.89,6370],["2018-09-04",6293.09,6504.39,6283.9,6504.39,44350],["2018-09-05",6421.71,6568.7,6293.09,6559.51,40480],["2018-09-06",6559.51,6559.51,6430.89,6522.76,26850],["2018-09-07",6522.76,6559.51,6339.02,6559.51,58200],["2018-09-10",6522.76,6550.33,6430.89,6550.33,36250],["2018-09-11",6550.33,7000.49,6550.33,6982.11,33620],["2018-09-12",6982.11,7469.02,6972.93,7469.02,98000],["2018-09-13",7616.02,7983.5,7616.02,7983.5,111680],["2018-09-14",8534.72,8534.72,8534.72,8534.72,80890],["2018-09-17",9113.5,9131.87,8911.38,9095.12,140140],["2018-09-18",8828.7,9232.93,8461.22,9095.12,75430],["2018-09-19",9095.12,9186.99,8470.41,8470.41,17780],["2018-09-20",8470.41,8727.64,7992.68,8442.85,11110],["2018-09-21",8442.85,8681.71,8176.42,8626.59,33140],["2018-09-24",8635.77,8957.32,8268.29,8635.77,43050],["2018-09-25",8626.59,8654.15,8268.29,8268.29,8370],["2018-09-26",8268.29,8268.29,7808.94,8084.55,13430],["2018-09-27",8084.55,8644.96,8084.55,8452.03,3580],["2018-09-28",7919.19,9040.0,7919.19,9040.0,68580],["2018-10-01",9040.0,9646.34,9003.25,9646.34,90120],["2018-10-02",9462.6,10289.43,9232.93,10059.76,101790],["2018-10-03",10059.76,10656.91,10013.82,10610.98,81700],["2018-10-04",9921.95,10748.78,9921.95,10610.98,596466],["2018-10-05",10748.78,10748.78,9921.95,10610.98,33920],["2018-10-08",10610.98,10610.98,9876.02,10059.76,9360],["2018-10-09",9646.34,10105.69,9370.73,10105.69,78580],["2018-10-10",10105.69,10473.17,9646.34,10243.5,50080],["2018-10-11",9554.47,10105.69,9554.47,9554.47,36240],["2018-10-12",9554.47,10105.69,8911.38,10105.69,52540],["2018-10-15",10105.69,10473.17,9921.95,10473.17,61390],["2018-10-16",11024.39,11024.39,9784.15,10702.85,47960],["2018-10-17",10794.72,10932.52,9967.89,10932.52,211020],["2018-10-18",10565.04,10932.52,10197.56,10932.52,49350],["2018-10-19",10197.56,10610.98,10197.56,10473.17,34820],["2018-10-22",9830.08,10748.78,9784.15,10473.17,57330],["2018-10-23",10105.69,10335.37,9784.15,10013.82,53990],["2018-10-24",10013.82,10013.82,9324.8,9921.95,18950],["2018-10-25",9554.47,9738.21,9232.93,9232.93,15640],["2018-10-26",9232.93,9508.54,8727.64,9278.86,2827120],["2018-10-29",9830.08,9830.08,8727.64,9278.86,10500],["2018-10-30",9370.73,9370.73,8635.77,9177.8,39990],["2018-10-31",9177.8,9232.93,8727.64,9186.99,46870],["2018-11-01",9177.8,9177.8,9159.43,9159.43,520],["2018-11-02",9159.43,9159.43,8727.64,9150.24,8310],["2018-11-05",8819.51,9159.43,8635.77,8681.71,8150],["2018-11-06",8902.2,8911.38,8268.29,8911.38,16470],["2018-11-07",8911.38,8911.38,8396.91,8782.76,7180],["2018-11-08",8911.38,9003.25,8819.51,9003.25,3940],["2018-11-09",9095.12,9186.99,9095.12,9095.12,710],["2018-11-12",8727.64,9186.99,8635.77,9186.99,4110],["2018-11-13",9186.99,9186.99,8543.9,8543.9,2020],["2018-11-14",8543.9,8727.64,8268.29,8727.64,1740],["2018-11-15",8727.64,8727.64,8727.64,8727.64,2090],["2018-11-16",8994.07,8994.07,8360.16,8360.16,710],["2018-11-19",8452.03,8452.03,8452.03,8452.03,1010],["2018-11-20",8635.77,8635.77,8268.29,8268.29,2010],["2018-11-21",8452.03,8727.64,8452.03,8727.64,1510],["2018-11-22",8911.38,8911.38,8727.64,8727.64,540],["2018-11-23",9085.93,9085.93,8452.03,8452.03,1400],["2018-11-26",8635.77,8635.77,8543.9,8635.77,6390],["2018-11-27",8957.32,8957.32,8084.55,8268.29,340],["2018-11-28",8323.41,8635.77,7717.07,8635.77,4160],["2018-11-29",8727.64,8727.64,8084.55,8727.64,930],["2018-11-30",8268.29,8709.27,8268.29,8709.27,5100],["2018-12-03",8709.27,8709.27,8452.03,8452.03,750],["2018-12-04",8452.03,8452.03,8452.03,8452.03,700],["2018-12-05",8268.29,8452.03,8268.29,8452.03,620],["2018-12-06",7864.07,7864.07,7864.07,7864.07,1040],["2018-12-07",7992.68,8268.29,7864.07,8268.29,1310],["2018-12-10",8543.9,8543.9,7900.81,8452.03,1530],["2018-12-11",7946.75,8452.03,7946.75,8452.03,340],["2018-12-12",8268.29,8727.64,8176.42,8727.64,6910],["2018-12-13",8268.29,8727.64,8121.3,8121.3,7420],["2018-12-14",8268.29,8635.77,8259.11,8635.77,3220],["2018-12-17",8635.77,8635.77,8589.84,8589.84,380],["2018-12-18",8176.42,8268.29,7992.68,8222.36,12020],["2018-12-19",8268.29,8268.29,7717.07,8213.17,10810],["2018-12-20",8268.29,8268.29,8268.29,8268.29,150],["2018-12-21",7717.07,8323.41,7689.51,8323.41,2100],["2018-12-24",8718.46,8718.46,8718.46,8718.46,10],["2018-12-25",8268.29,8268.29,8259.11,8259.11,370],["2018-12-26",8268.29,8268.29,8268.29,8268.29,10],["2018-12-27",8350.98,8350.98,8350.98,8350.98,10],["2018-12-28",8442.85,8442.85,8442.85,8442.85,10],["2019-01-02",8442.85,8442.85,8442.85,8442.85,0],["2019-01-03",8158.05,8158.05,8158.05,8158.05,10],["2019-01-04",8268.29,8268.29,8240.73,8240.73,350],["2019-01-07",7763.01,7808.94,7671.14,7763.01,2260],["2019-01-08",7763.01,7763.01,7220.98,7625.2,46060],["2019-01-09",7257.72,7790.57,7119.92,7781.38,5590],["2019-01-10",7257.72,7726.26,7257.72,7726.26,5010],["2019-01-11",7257.72,7808.94,7211.79,7808.94,5330],["2019-01-14",7808.94,7808.94,7808.94,7808.94,0],["2019-01-15",7983.5,7983.5,7983.5,7983.5,1610],["2019-01-16",7441.46,7441.46,7441.46,7441.46,30],["2019-01-17",7165.85,7717.07,7165.85,7717.07,5980],["2019-01-18",7257.72,7717.07,7257.72,7717.07,4010],["2019-01-21",7211.79,7248.54,7184.23,7184.23,15280],["2019-01-22",6890.24,6890.24,6844.31,6890.24,21260],["2019-01-23",6568.7,6871.87,6412.52,6412.52,13250],["2019-01-24",5971.54,6816.75,5971.54,6430.89,760],["2019-01-25",6017.48,6394.15,5980.73,6394.15,3750],["2019-01-28",6421.71,6605.45,5971.54,6430.89,6420],["2019-01-29",6789.19,6789.19,5989.92,6752.44,900],["2019-01-30",6881.06,6881.06,6339.02,6835.12,11060],["2019-01-31",7239.35,7239.35,6430.89,6522.76,860],["2019-02-01",6789.19,6789.19,6513.58,6780.0,7415660],["2019-02-11",7129.11,7129.11,7073.98,7119.92,130],["2019-02-12",7524.15,7524.15,7073.98,7524.15,630],["2019-02-13",7900.81,7900.81,7533.33,7753.82,10690],["2019-02-14",7303.66,7763.01,7303.66,7763.01,5220],["2019-02-15",7220.98,7799.76,7220.98,7781.38,4350],["2019-02-18",7257.72,7707.89,7239.35,7634.39,35680],["2019-02-19",7101.54,7891.63,7101.54,7735.45,26240],["2019-02-20",7202.6,7423.09,7202.6,7423.09,8390],["2019-02-21",6982.11,7239.35,6908.62,7239.35,14210],["2019-02-22",6752.44,6954.55,6734.07,6954.55,22340],["2019-02-25",6890.24,7239.35,6890.24,7239.35,6500],["2019-02-26",7073.98,7073.98,6734.07,6734.07,12510],["2019-02-27",6881.06,7018.86,6706.5,6752.44,13940],["2019-02-28",7028.05,7028.05,6697.32,6697.32,30],["2019-03-01",7064.8,7064.8,6752.44,7037.24,8560],["2019-03-04",7028.05,7083.17,6890.24,7083.17,13250],["2019-03-05",7083.17,7340.41,6890.24,6982.11,7490],["2019-03-06",7165.85,7165.85,6623.82,6623.82,4210],["2019-03-07",7073.98,7073.98,6715.69,6715.69,3380],["2019-03-08",6752.44,6798.37,6752.44,6752.44,4110],["2019-03-11",6798.37,6982.11,6798.37,6982.11,4000],["2019-03-12",7073.98,7165.85,6936.18,6936.18,6090],["2019-03-13",6936.18,7257.72,6936.18,7257.72,11590],["2019-03-14",7441.46,7533.33,7349.59,7533.33,10590],["2019-03-15",7459.84,7459.84,7165.85,7349.59,12040],["2019-03-18",7349.59,7625.2,7349.59,7625.2,21190],["2019-03-19",7717.07,7717.07,7533.33,7717.07,6850],["2019-03-20",7808.94,7900.81,7735.45,7735.45,4350],["2019-03-21",7717.07,7717.07,7671.14,7671.14,2810],["2019-03-22",7625.2,7671.14,7625.2,7671.14,3370],["2019-03-25",7671.14,7671.14,7671.14,7671.14,2790],["2019-03-26",7147.48,7808.94,7147.48,7808.94,20],["2019-03-27",7285.28,7808.94,7285.28,7808.94,2470],["2019-03-28",7808.94,7808.94,7349.59,7698.7,11740],["2019-03-29",7698.7,7698.7,7698.7,7698.7,0],["2019-04-01",7165.85,7808.94,7165.85,7808.94,17340],["2019-04-02",7717.07,7854.88,7717.07,7845.69,1510],["2019-04-03",7992.68,8387.72,7992.68,8387.72,9770],["2019-04-04",8543.9,8966.5,8543.9,8635.77,59780],["2019-04-05",8727.64,9003.25,8727.64,8911.38,32590],["2019-04-08",8911.38,8911.38,8360.16,8360.16,1390],["2019-04-09",8360.16,8727.64,8360.16,8727.64,6460],["2019-04-10",8497.97,9186.99,8497.97,9186.99,11800],["2019-04-11",9186.99,9186.99,8727.64,8911.38,2866550],["2019-04-12",8911.38,8911.38,8360.16,8360.16,3850],["2019-04-16",8452.03,8543.9,7845.69,7845.69,2840],["2019-04-17",8259.11,8259.11,7845.69,7900.81,6800],["2019-04-18",7900.81,7900.81,7533.33,7533.33,12320],["2019-04-19",7717.07,7717.07,7349.59,7349.59,6410],["2019-04-22",7864.07,7864.07,6835.12,6835.12,46162],["2019-04-23",7312.85,7312.85,6899.43,7312.85,5700480],["2019-04-24",7799.76,7818.13,6908.62,6908.62,18250],["2019-04-25",7377.15,7386.34,7377.15,7386.34,1707530],["2019-04-26",7900.81,7900.81,7808.94,7900.81,24180],["2019-05-02",8259.11,8259.11,7910.0,8084.55,7190],["2019-05-03",7808.94,8084.55,7808.94,8084.55,550],["2019-05-06",7808.94,8406.1,7808.94,8406.1,8240],["2019-05-07",8452.03,8635.77,7946.75,8543.9,2190],["2019-05-08",8727.64,8727.64,8268.29,8727.64,8580],["2019-05-09",8727.64,8911.38,8727.64,8911.38,10360],["2019-05-10",8819.51,8911.38,8644.96,8911.38,12010],["2019-05-13",8911.38,8911.38,8727.64,8911.38,1820],["2019-05-14",8902.2,8911.38,8819.51,8911.38,3880],["2019-05-15",8911.38,8911.38,8635.77,8865.45,850],["2019-05-16",8461.22,8865.45,8461.22,8865.45,1530],["2019-05-17",8452.03,8819.51,8452.03,8452.03,1040],["2019-05-20",8360.16,8360.16,8360.16,8360.16,160],["2019-05-21",8360.16,8360.16,8360.16,8360.16,2050],["2019-05-22",7992.68,8268.29,7992.68,8268.29,110],["2019-05-23",8268.29,8268.29,7900.81,8249.92,2210],["2019-05-24",8268.29,8360.16,7808.94,8268.29,3020],["2019-05-27",7992.68,7992.68,7808.94,7900.81,6800],["2019-05-28",8084.55,8084.55,8084.55,8084.55,100],["2019-05-29",8167.24,8167.24,8167.24,8167.24,10],["2019-05-30",8167.24,8167.24,8167.24,8167.24,5630],["2019-05-31",7992.68,8268.29,7717.07,8268.29,3870],["2019-06-03",8268.29,8268.29,8268.29,8268.29,0],["2019-06-04",8268.29,8268.29,8268.29,8268.29,0],["2019-06-05",8268.29,8268.29,8259.11,8259.11,310],["2019-06-06",8259.11,8259.11,8259.11,8259.11,100],["2019-06-07",8213.17,8213.17,8213.17,8213.17,600],["2019-06-10",8213.17,8213.17,8213.17,8213.17,0],["2019-06-11",7808.94,7808.94,7717.07,7808.94,710],["2019-06-12",8084.55,8084.55,8084.55,8084.55,10],["2019-06-13",8084.55,8084.55,8084.55,8084.55,0],["2019-06-14",8084.55,8084.55,8084.55,8084.55,0],["2019-06-17",8084.55,8084.55,8084.55,8084.55,100000],["2019-06-18",7533.33,7533.33,7533.33,7533.33,207500],["2019-06-19",7634.39,7634.39,7349.59,7349.59,11710],["2019-06-20",7349.59,7349.59,7193.41,7193.41,1110],["2019-06-21",7487.4,7487.4,7257.72,7257.72,410],["2019-06-24",7257.72,7487.4,7257.72,7257.72,1290],["2019-06-25",7257.72,7257.72,7165.85,7165.85,3730],["2019-06-26",7165.85,7165.85,7165.85,7165.85,150],["2019-06-27",6890.24,7156.67,6890.24,7156.67,2040],["2019-06-28",6706.5,6752.44,6706.5,6715.69,8130],["2019-07-01",6715.69,6844.31,6568.7,6715.69,15080],["2019-07-02",6430.89,6715.69,6430.89,6715.69,1260],["2019-07-03",6835.12,6835.12,6430.89,6789.19,5710],["2019-07-04",6789.19,7165.85,6789.19,7165.85,1010],["2019-07-05",6706.5,6798.37,6706.5,6798.37,1110],["2019-07-08",6440.08,6706.5,6339.02,6339.02,6370],["2019-07-09",5971.54,6339.02,5925.61,6118.54,10650],["2019-07-10",6118.54,6421.71,6109.35,6118.54,14390],["2019-07-11",6155.28,6412.52,5705.12,5705.12,11320],["2019-07-12",6035.85,6045.04,5787.8,5787.8,3440],["2019-07-15",5787.8,5879.67,5512.2,5512.2,12950],["2019-07-16",5530.57,5898.05,5530.57,5898.05,8290],["2019-07-17",6302.28,6302.28,6302.28,6302.28,2450],["2019-07-18",6614.63,6743.25,6430.89,6522.76,17990],["2019-07-19",6522.76,6614.63,6522.76,6614.63,1570],["2019-07-22",6614.63,6890.24,6430.89,6430.89,1840],["2019-07-23",6430.89,6881.06,6430.89,6430.89,26082],["2019-07-24",6247.15,6660.57,6155.28,6155.28,3700],["2019-07-25",6247.15,6339.02,6247.15,6339.02,430],["2019-07-26",6752.44,6752.44,6008.29,6614.63,270],["2019-07-29",6495.2,6495.2,6430.89,6430.89,310],["2019-07-30",6155.28,6798.37,5980.73,6798.37,5000],["2019-07-31",6798.37,6798.37,6329.84,6329.84,4380],["2019-08-01",5999.11,5999.11,5971.54,5999.11,3120],["2019-08-02",5971.54,6237.97,5796.99,6237.97,1080],["2019-08-05",6237.97,6329.84,6237.97,6329.84,200],["2019-08-06",6155.28,6228.78,5925.61,5925.61,3140],["2019-08-07",5925.61,6192.03,5787.8,6192.03,4410],["2019-08-08",5971.54,6375.77,5806.18,5806.18,6390],["2019-08-09",6201.22,6201.22,5879.67,5879.67,880],["2019-08-12",5971.54,5971.54,5971.54,5971.54,300],["2019-08-13",5971.54,5971.54,5925.61,5925.61,1300],["2019-08-14",5953.17,5953.17,5604.07,5650.0,15880],["2019-08-15",5787.8,5943.98,5420.33,5934.8,4230],["2019-08-16",5934.8,6293.09,5714.31,6293.09,1700],["2019-08-19",5879.67,6339.02,5879.67,6339.02,2800],["2019-08-20",5898.05,6293.09,5898.05,6293.09,7930],["2019-08-21",5861.3,5861.3,5861.3,5861.3,11140],["2019-08-22",5870.49,6247.15,5512.2,5512.2,4010],["2019-08-23",5604.07,5695.93,5604.07,5604.07,1720],["2019-08-26",5962.36,5962.36,5512.2,5512.2,5670],["2019-08-27",5530.57,5530.57,5475.45,5475.45,2430],["2019-08-28",5420.33,5466.26,5420.33,5420.33,720],["2019-08-29",5420.33,5420.33,5328.46,5328.46,2480],["2019-08-30",5282.52,5558.13,5282.52,5558.13,8010],["2019-09-03",5558.13,5558.13,5374.39,5420.33,20060],["2019-09-04",5420.33,5420.33,5420.33,5420.33,1310],["2019-09-05",5420.33,5420.33,5420.33,5420.33,500],["2019-09-06",5420.33,5420.33,5420.33,5420.33,0],["2019-09-09",5512.2,5604.07,5466.26,5466.26,2060],["2019-09-10",5328.46,5328.46,5328.46,5328.46,600],["2019-09-11",5374.39,5512.2,5328.46,5512.2,450],["2019-09-12",5374.39,5374.39,5328.46,5328.46,130],["2019-09-13",5503.01,5512.2,5328.46,5328.46,1550],["2019-09-16",5558.13,5558.13,5512.2,5512.2,40],["2019-09-17",5512.2,5512.2,5512.2,5512.2,0],["2019-09-18",5512.2,5512.2,5512.2,5512.2,100],["2019-09-19",5512.2,5512.2,5512.2,5512.2,2780],["2019-09-20",5512.2,5512.2,5512.2,5512.2,6890],["2019-09-23",5374.39,5374.39,5126.34,5190.65,6330],["2019-09-24",4878.29,5512.2,4841.54,5512.2,3470],["2019-09-25",5512.2,5512.2,5512.2,5512.2,10],["2019-09-26",5236.59,5411.14,5236.59,5411.14,600],["2019-09-27",5411.14,5411.14,5411.14,5411.14,0],["2019-09-30",5411.14,5411.14,5411.14,5411.14,0],["2019-10-01",5411.14,5411.14,5411.14,5411.14,0],["2019-10-02",5144.72,5401.95,5052.85,5126.34,2310],["2019-10-03",5411.14,5411.14,5144.72,5365.2,1520],["2019-10-04",5411.14,5411.14,5411.14,5411.14,10],["2019-10-07",5052.85,5365.2,5052.85,5365.2,2030],["2019-10-08",5328.46,5401.95,5062.03,5062.03,1250],["2019-10-09",4777.24,4777.24,4777.24,4777.24,30],["2019-10-10",4777.24,5107.97,4777.24,5107.97,4720],["2019-10-11",4823.17,5300.89,4777.24,5300.89,2950],["2019-10-14",5493.82,5493.82,5466.26,5466.26,40],["2019-10-15",5098.78,5420.33,5089.59,5420.33,700],["2019-10-16",5493.82,5493.82,5420.33,5420.33,20],["2019-10-17",5401.95,5401.95,5043.66,5319.27,2050],["2019-10-18",5411.14,5411.14,5411.14,5411.14,1500],["2019-10-21",5052.85,5420.33,5052.85,5420.33,4190],["2019-10-22",5401.95,5420.33,5401.95,5411.14,220],["2019-10-23",5062.03,5374.39,5034.47,5374.39,2290],["2019-10-24",5365.2,5365.2,5052.85,5356.02,5200],["2019-10-25",5374.39,5374.39,5062.03,5071.22,5060],["2019-10-28",4786.42,5411.14,4786.42,5411.14,660],["2019-10-29",5411.14,5493.82,5144.72,5144.72,7530],["2019-10-30",5374.39,5374.39,4869.11,4869.11,330],["2019-10-31",4942.6,4951.79,4869.11,4869.11,140],["2019-11-01",4960.98,4960.98,4593.5,4951.79,680],["2019-11-04",4997.72,4997.72,4997.72,4997.72,10],["2019-11-05",4997.72,4997.72,4731.3,4960.98,1900],["2019-11-06",5126.34,5126.34,5126.34,5126.34,10],["2019-11-07",4869.11,5126.34,4777.24,5107.97,1850],["2019-11-08",4960.98,5126.34,4869.11,4869.11,230],["2019-11-11",4869.11,4960.98,4777.24,4777.24,1420],["2019-11-12",4942.6,4951.79,4777.24,4777.24,3550],["2019-11-13",4731.3,4777.24,4731.3,4777.24,40],["2019-11-14",4777.24,4786.42,4749.67,4749.67,2810],["2019-11-15",4869.11,5043.66,4869.11,5043.66,120],["2019-11-18",5209.02,5209.02,5043.66,5043.66,750],["2019-11-19",4804.8,5181.46,4804.8,4869.11,1030],["2019-11-20",4694.55,4694.55,4694.55,4694.55,40],["2019-11-21",4409.76,5006.91,4409.76,4997.72,1960],["2019-11-22",5043.66,5043.66,4648.62,4988.54,1770],["2019-11-25",4685.37,4685.37,4639.43,4639.43,3130],["2019-11-26",4639.43,4869.11,4639.43,4869.11,20],["2019-11-27",4593.5,4869.11,4593.5,4869.11,1020],["2019-11-28",4593.5,4795.61,4529.19,4795.61,7220],["2019-11-29",4795.61,4795.61,4474.07,4492.44,11770],["2019-12-02",4777.24,4777.24,4180.08,4180.08,12970],["2019-12-03",4464.88,4464.88,4134.15,4400.57,2020],["2019-12-04",4437.32,4437.32,4134.15,4134.15,12120],["2019-12-05",4134.15,4336.26,4134.15,4336.26,110],["2019-12-06",4097.4,4097.4,4097.4,4097.4,10],["2019-12-09",4097.4,4299.51,4014.72,4014.72,7500],["2019-12-10",4014.72,4014.72,4014.72,4014.72,4900],["2019-12-11",4014.72,4290.33,4014.72,4281.14,2400],["2019-12-12",4281.14,4281.14,4281.14,4281.14,0],["2019-12-13",4299.51,4299.51,4299.51,4299.51,130],["2019-12-16",4189.27,4391.38,4189.27,4391.38,1150],["2019-12-17",4391.38,4391.38,4391.38,4391.38,100],["2019-12-18",4180.08,4501.63,4180.08,4235.2,840],["2019-12-19",4400.57,4501.63,4400.57,4492.44,2780],["2019-12-20",4584.31,4768.05,4575.12,4731.3,4220],["2019-12-23",4777.24,5062.03,4777.24,5006.91,4700],["2019-12-24",5006.91,5356.02,5006.91,5356.02,3280],["2019-12-25",5466.26,5723.5,5466.26,5705.12,8900],["2019-12-26",6017.48,6100.16,5401.95,5401.95,4190],["2019-12-27",5466.26,5466.26,5144.72,5144.72,2900],["2019-12-30",4915.04,4915.04,4786.42,4786.42,5120],["2019-12-31",5025.28,5025.28,4960.98,5025.28,490],["2020-01-02",4786.42,5135.53,4786.42,5135.53,1010],["2020-01-03",5117.15,5236.59,5107.97,5236.59,1310],["2020-01-06",5374.39,5411.14,5236.59,5411.14,8730],["2020-01-07",5062.03,5401.95,5052.85,5401.95,1680],["2020-01-08",5025.28,5392.76,5025.28,5392.76,1010],["2020-01-09",5392.76,5392.76,5392.76,5392.76,0],["2020-01-10",5392.76,5392.76,5392.76,5392.76,0],["2020-01-13",5392.76,5392.76,5392.76,5392.76,0],["2020-01-14",5392.76,5392.76,5392.76,5392.76,10],["2020-01-15",5365.2,5365.2,5365.2,5365.2,20],["2020-01-16",5052.85,5052.85,5052.85,5052.85,110],["2020-01-17",5052.85,5052.85,5052.85,5052.85,0],["2020-01-20",5227.4,5236.59,5227.4,5236.59,2880],["2020-01-21",5236.59,5236.59,5236.59,5236.59,0],["2020-01-22",5236.59,5493.82,5236.59,5493.82,3601170],["2020-01-30",5117.15,5117.15,5117.15,5117.15,300],["2020-01-31",5319.27,5319.27,5310.08,5319.27,1010],["2020-02-03",5466.26,5466.26,5052.85,5052.85,120],["2020-02-04",5052.85,5052.85,5052.85,5052.85,0],["2020-02-05",5218.21,5218.21,5052.85,5052.85,2110],["2020-02-06",5218.21,5236.59,4786.42,5236.59,930],["2020-02-07",4887.48,4887.48,4887.48,4887.48,350],["2020-02-10",5135.53,5135.53,4685.37,4685.37,4290],["2020-02-11",4768.05,4768.05,4768.05,4768.05,110],["2020-02-12",4777.24,5052.85,4777.24,4869.11,15820],["2020-02-13",4777.24,5025.28,4777.24,5025.28,40],["2020-02-14",5025.28,5025.28,5025.28,5025.28,0],["2020-02-17",4685.37,4685.37,4685.37,4685.37,10],["2020-02-18",4685.37,4942.6,4685.37,4942.6,3470],["2020-02-19",4951.79,4951.79,4685.37,4685.37,5010],["2020-02-20",4685.37,4685.37,4685.37,4685.37,0],["2020-02-21",4942.6,4942.6,4942.6,4942.6,10],["2020-02-24",4777.24,4777.24,4777.24,4777.24,330],["2020-02-25",4593.5,4593.5,4593.5,4593.5,550],["2020-02-26",4905.85,4905.85,4501.63,4501.63,30],["2020-02-27",4501.63,4520.0,4501.63,4501.63,430],["2020-02-28",4409.76,4813.98,4409.76,4813.98,7500],["2020-03-02",4777.24,4777.24,4510.81,4510.81,710],["2020-03-03",4510.81,4510.81,4510.81,4510.81,0],["2020-03-04",4685.37,4685.37,4501.63,4501.63,910],["2020-03-05",4685.37,4813.98,4685.37,4813.98,3350],["2020-03-06",4501.63,5144.72,4501.63,5052.85,50],["2020-03-09",4777.24,4777.24,4768.05,4768.05,60],["2020-03-10",4446.5,4768.05,4446.5,4768.05,560],["2020-03-11",4768.05,4768.05,4768.05,4768.05,500],["2020-03-12",4455.69,4593.5,4437.32,4593.5,660],["2020-03-13",4281.14,4621.06,4271.95,4621.06,1800],["2020-03-16",4621.06,4813.98,4299.51,4813.98,660],["2020-03-17",4501.63,4813.98,4483.25,4813.98,3320],["2020-03-18",4777.24,4786.42,4777.24,4786.42,400],["2020-03-19",4455.69,4722.11,4455.69,4722.11,250],["2020-03-20",4722.11,4722.11,4722.11,4722.11,0],["2020-03-23",4400.57,4584.31,4400.57,4400.57,750],["2020-03-24",4161.71,4161.71,4097.4,4097.4,1940],["2020-03-25",3812.6,4382.2,3812.6,4382.2,4960],["2020-03-26",4226.02,4685.37,4088.21,4685.37,15270],["2020-03-27",4593.5,4859.92,4391.38,4859.92,7510],["2020-03-30",4520.0,4869.11,4520.0,4869.11,9010],["2020-03-31",4529.19,5052.85,4529.19,5052.85,29210],["2020-04-01",5034.47,5034.47,4703.74,4703.74,1010],["2020-04-03",4694.55,4694.55,4382.2,4382.2,2040],["2020-04-06",4676.18,4685.37,4501.63,4501.63,6270],["2020-04-07",4501.63,4501.63,4501.63,4501.63,10],["2020-04-08",4501.63,4501.63,4501.63,4501.63,0],["2020-04-09",4777.24,4777.24,4235.2,4235.2,510],["2020-04-10",4244.39,4529.19,4152.52,4529.19,3590],["2020-04-13",4593.5,4593.5,4593.5,4593.5,20],["2020-04-14",4464.88,4464.88,4464.88,4464.88,10],["2020-04-15",4676.18,4731.3,4676.18,4676.18,80],["2020-04-16",4464.88,4483.25,4455.69,4455.69,1740],["2020-04-17",4428.13,4703.74,4428.13,4703.74,130],["2020-04-20",4455.69,4960.98,4455.69,4960.98,110],["2020-04-21",4621.06,4621.06,4621.06,4621.06,1330],["2020-04-22",4768.05,4942.6,4418.94,4418.94,6640],["2020-04-23",4593.5,4694.55,4400.57,4694.55,6560],["2020-04-24",4694.55,4694.55,4694.55,4694.55,0],["2020-04-27",4685.37,4703.74,4685.37,4703.74,410],["2020-04-28",4464.88,4869.11,4464.88,4869.11,3590],["2020-04-29",4915.04,5052.85,4915.04,5052.85,3100],["2020-05-04",4777.24,4777.24,4777.24,4777.24,2010],["2020-05-05",4777.24,4777.24,4777.24,4777.24,0],["2020-05-06",4777.24,4777.24,4777.24,4777.24,0],["2020-05-07",4915.04,4960.98,4915.04,4960.98,1010],["2020-05-08",4960.98,4960.98,4960.98,4960.98,0],["2020-05-11",4960.98,4960.98,4869.11,4869.11,1110],["2020-05-12",4869.11,4869.11,4869.11,4869.11,2540],["2020-05-13",4869.11,4869.11,4869.11,4869.11,0],["2020-05-14",4869.11,4869.11,4869.11,4869.11,0],["2020-05-15",4869.11,4869.11,4777.24,4777.24,2420],["2020-05-18",5089.59,5089.59,4777.24,5089.59,910],["2020-05-19",4869.11,4869.11,4740.49,4740.49,3611480],["2020-05-20",4777.24,5052.85,4777.24,5052.85,950],["2020-05-21",4823.17,4869.11,4777.24,4869.11,8080],["2020-05-22",4850.73,4850.73,4850.73,4850.73,770],["2020-05-25",4823.17,4823.17,4703.74,4823.17,4390],["2020-05-26",4777.24,4777.24,4685.37,4685.37,670],["2020-05-27",4685.37,4685.37,4538.37,4685.37,3580],["2020-05-28",4593.5,4593.5,4593.5,4593.5,1160],["2020-05-29",4869.11,4915.04,4869.11,4915.04,3210],["2020-06-01",5098.78,5236.59,4960.98,5236.59,1050],["2020-06-02",5594.88,5594.88,5558.13,5594.88,15730],["2020-06-03",5594.88,5594.88,5594.88,5594.88,1460],["2020-06-04",5236.59,5833.74,5209.02,5833.74,5620],["2020-06-05",5512.2,5512.2,5438.7,5512.2,2980],["2020-06-08",5604.07,5604.07,5135.53,5512.2,1830],["2020-06-09",5144.72,5604.07,5144.72,5604.07,4110],["2020-06-10",5686.75,5686.75,5512.2,5686.75,1030],["2020-06-11",5778.62,5833.74,5319.27,5503.01,2930],["2020-06-12",5604.07,5604.07,5144.72,5512.2,2970],["2020-06-15",5144.72,5512.2,5144.72,5512.2,1680],["2020-06-16",5512.2,5512.2,5512.2,5512.2,680],["2020-06-17",5144.72,5512.2,5144.72,5512.2,710],["2020-06-18",5153.9,5153.9,5153.9,5153.9,1000],["2020-06-19",5227.4,5503.01,5227.4,5503.01,5360],["2020-06-22",5512.2,5512.2,5512.2,5512.2,1110],["2020-06-23",5144.72,5493.82,5144.72,5493.82,4280],["2020-06-24",5493.82,5493.82,5493.82,5493.82,0],["2020-06-25",5328.46,5328.46,5328.46,5328.46,440],["2020-06-26",5052.85,5484.63,5052.85,5484.63,5020],["2020-06-29",5484.63,5484.63,5484.63,5484.63,0],["2020-06-30",5144.72,5493.82,5144.72,5493.82,1010],["2020-07-01",5328.46,5420.33,5328.46,5420.33,4490],["2020-07-02",5503.01,5503.01,5052.85,5328.46,40],["2020-07-03",5411.14,5411.14,4970.16,5236.59,150],["2020-07-06",5052.85,5236.59,5052.85,5236.59,570],["2020-07-07",5365.2,5365.2,4887.48,5144.72,280],["2020-07-08",4970.16,5126.34,4795.61,5126.34,70],["2020-07-09",5227.4,5227.4,4869.11,4979.35,2880],["2020-07-10",4685.37,5190.65,4685.37,4859.92,5650],["2020-07-13",5052.85,5144.72,4869.11,5135.53,2420],["2020-07-14",5190.65,5190.65,4869.11,5144.72,1710303],["2020-07-15",5172.28,5172.28,4786.42,4869.11,3250],["2020-07-16",5034.47,5034.47,4685.37,5006.91,4700],["2020-07-17",5006.91,5006.91,5006.91,5006.91,90],["2020-07-20",4694.55,4951.79,4694.55,4951.79,520],["2020-07-21",4951.79,4951.79,4951.79,4951.79,0],["2020-07-22",4951.79,4951.79,4951.79,4951.79,0],["2020-07-23",4951.79,4951.79,4685.37,4786.42,590],["2020-07-24",4694.55,4694.55,4685.37,4685.37,1610],["2020-07-27",4712.93,4712.93,4409.76,4409.76,5230],["2020-07-28",4363.82,4593.5,4226.02,4593.5,2010],["2020-07-29",4593.5,4593.5,4593.5,4593.5,0],["2020-07-30",4593.5,4593.5,4593.5,4593.5,0],["2020-07-31",4593.5,4593.5,4593.5,4593.5,0],["2020-08-03",4354.63,4354.63,4354.63,4354.63,190],["2020-08-04",4327.07,4327.07,4327.07,4327.07,50],["2020-08-05",4327.07,4510.81,4327.07,4510.81,990],["2020-08-06",4510.81,4510.81,4510.81,4510.81,0],["2020-08-07",4510.81,4510.81,4510.81,4510.81,0],["2020-08-10",4510.81,4510.81,4510.81,4510.81,0],["2020-08-11",4327.07,4336.26,4317.89,4317.89,3000],["2020-08-12",4317.89,4575.12,4317.89,4575.12,3270],["2020-08-13",4547.56,4547.56,4547.56,4547.56,20],["2020-08-14",4373.01,4483.25,4373.01,4373.01,820],["2020-08-17",4575.12,4593.5,4373.01,4593.5,6920],["2020-08-18",4409.76,4593.5,4409.76,4593.5,210],["2020-08-19",4593.5,4777.24,4593.5,4777.24,4020],["2020-08-20",4951.79,4960.98,4777.24,4960.98,150],["2020-08-21",5034.47,5034.47,4960.98,4960.98,2190],["2020-08-24",5043.66,5043.66,4703.74,4703.74,190],["2020-08-25",4418.94,4951.79,4418.94,4951.79,2190],["2020-08-26",4621.06,4951.79,4621.06,4951.79,1790],["2020-08-27",4924.23,4924.23,4924.23,4924.23,10],["2020-08-28",4621.06,4915.04,4584.31,4915.04,5890],["2020-08-31",4951.79,4951.79,4915.04,4942.6,2540],["2020-09-01",5034.47,5034.47,4602.68,4951.79,3120],["2020-09-03",4942.6,5291.71,4942.6,5291.71,19260],["2020-09-04",5604.07,5604.07,5236.59,5594.88,3730],["2020-09-07",5236.59,5558.13,5209.02,5245.77,3010],["2020-09-08",4905.85,5411.14,4887.48,5282.52,9860],["2020-09-09",5503.01,5503.01,5328.46,5328.46,420],["2020-09-10",5493.82,5493.82,4960.98,4960.98,1990],["2020-09-11",4639.43,4970.16,4639.43,4970.16,3320],["2020-09-14",4694.55,4979.35,4639.43,4979.35,9590],["2020-09-15",4666.99,4960.98,4648.62,4942.6,8690],["2020-09-16",4942.6,4942.6,4777.24,4924.23,2900],["2020-09-17",4869.11,5006.91,4777.24,4988.54,4610],["2020-09-18",4666.99,4979.35,4639.43,4951.79,1830],["2020-09-21",4979.35,4979.35,4666.99,4951.79,1620],["2020-09-22",4685.37,4942.6,4676.18,4712.93,8420],["2020-09-23",4823.17,4823.17,4685.37,4813.98,2190],["2020-09-24",4621.06,4694.55,4621.06,4685.37,9360],["2020-09-25",4685.37,4685.37,4639.43,4639.43,950],["2020-09-28",4639.43,4685.37,4510.81,4510.81,2180],["2020-09-29",4639.43,4731.3,4501.63,4520.0,25660],["2020-09-30",4685.37,4685.37,4685.37,4685.37,0],["2020-10-01",4685.37,4813.98,4538.37,4547.56,8120],["2020-10-02",4565.93,4648.62,4446.5,4648.62,11560],["2020-10-05",4593.5,4685.37,4593.5,4685.37,1670],["2020-10-06",4685.37,4685.37,4363.82,4584.31,13320],["2020-10-07",4409.76,4740.49,4409.76,4584.31,3190],["2020-10-08",4593.5,4593.5,4501.63,4529.19,2330],["2020-10-09",4501.63,4584.31,4391.38,4547.56,1850],["2020-10-12",4758.86,4758.86,4400.57,4593.5,5290],["2020-10-13",4373.01,4501.63,4373.01,4501.63,1030],["2020-10-14",4593.5,4648.62,4483.25,4593.5,705972],["2020-10-15",4639.43,4666.99,4455.69,4455.69,2770],["2020-10-16",4749.67,4749.67,4593.5,4593.5,24690],["2020-10-19",4556.75,4685.37,4455.69,4685.37,13510],["2020-10-20",4676.18,4676.18,4483.25,4593.5,4270],["2020-10-21",4731.3,4731.3,4593.5,4593.5,450],["2020-10-22",4685.37,4685.37,4271.95,4584.31,8640],["2020-10-23",4602.68,4602.68,4428.13,4428.13,7220],["2020-10-26",4409.76,4593.5,4363.82,4593.5,15040],["2020-10-27",4584.31,4584.31,4409.76,4483.25,770],["2020-10-28",4409.76,4418.94,4409.76,4409.76,3300],["2020-10-29",4492.44,4501.63,4262.76,4262.76,5520],["2020-10-30",4262.76,4501.63,4262.76,4501.63,560],["2020-11-02",4418.94,4492.44,4418.94,4492.44,290],["2020-11-03",4409.76,4409.76,4409.76,4409.76,3890],["2020-11-04",4317.89,4492.44,4317.89,4409.76,460],["2020-11-05",4409.76,4409.76,4409.76,4409.76,16150],["2020-11-06",4409.76,4409.76,4409.76,4409.76,0],["2020-11-09",4409.76,4409.76,4152.52,4409.76,10540],["2020-11-10",4501.63,4501.63,4235.2,4409.76,4780],["2020-11-11",4409.76,4501.63,4363.82,4501.63,4860],["2020-11-12",4501.63,4547.56,4409.76,4520.0,2280],["2020-11-13",4455.69,4529.19,4455.69,4529.19,4920],["2020-11-16",4501.63,4529.19,4501.63,4520.0,7090],["2020-11-17",4501.63,4529.19,4327.07,4529.19,18170],["2020-11-18",4529.19,4529.19,4501.63,4501.63,250],["2020-11-19",4363.82,4520.0,4327.07,4501.63,26750],["2020-11-20",4327.07,4520.0,4317.89,4464.88,23130],["2020-11-23",4611.87,4611.87,4501.63,4501.63,10960],["2020-11-24",4501.63,4501.63,4501.63,4501.63,3180],["2020-11-25",4409.76,4593.5,4409.76,4501.63,8060],["2020-11-26",4501.63,4501.63,4501.63,4501.63,4370],["2020-11-27",4584.31,4584.31,4501.63,4575.12,90],["2020-11-30",4418.94,4565.93,4418.94,4565.93,1580],["2020-12-01",4464.88,4464.88,4464.88,4464.88,5000],["2020-12-02",4474.07,4565.93,4428.13,4565.93,10070],["2020-12-03",4565.93,4565.93,4464.88,4565.93,1690],["2020-12-04",4565.93,4878.29,4565.93,4878.29,47620],["2020-12-07",4878.29,5218.21,4878.29,5218.21,27980],["2020-12-08",5310.08,5576.5,5310.08,5576.5,39480],["2020-12-09",5695.93,5787.8,5236.59,5383.58,54490],["2020-12-10",5383.58,5604.07,5025.28,5025.28,19070],["2020-12-11",5374.39,5374.39,4676.18,5052.85,15190],["2020-12-14",5144.72,5392.76,4740.49,5374.39,10910],["2020-12-15",5374.39,5374.39,5025.28,5328.46,5280],["2020-12-16",5512.2,5512.2,4960.98,5199.84,13200],["2020-12-17",5236.59,5236.59,4841.54,5126.34,39620],["2020-12-18",5181.46,5181.46,4777.24,5107.97,15460],["2020-12-21",4942.6,5300.89,4758.86,5089.59,24270],["2020-12-22",5144.72,5144.72,4768.05,5043.66,2410],["2020-12-23",4795.61,5043.66,4777.24,5025.28,16560],["2020-12-24",5025.28,5025.28,4777.24,5016.1,24470],["2020-12-25",5016.1,5016.1,4786.42,4960.98,3240],["2020-12-28",5043.66,5043.66,4749.67,4951.79,4250],["2020-12-29",4795.61,4960.98,4611.87,4896.67,13820],["2020-12-30",4887.48,4933.41,4869.11,4933.41,19610],["2020-12-31",4933.41,5006.91,4685.37,4933.41,4200],["2021-01-04",4933.41,5052.85,4804.8,5025.28,21200],["2021-01-05",5025.28,5025.28,4795.61,5025.28,21800],["2021-01-06",5025.28,5025.28,4694.55,4915.04,10800],["2021-01-07",5034.47,5034.47,4685.37,4832.36,18400],["2021-01-08",4832.36,5089.59,4832.36,5052.85,87200],["2021-01-11",4887.48,5236.59,4887.48,5236.59,56600],["2021-01-12",5328.46,5420.33,5319.27,5420.33,15400],["2021-01-13",5218.21,5796.99,5209.02,5512.2,80400],["2021-01-14",5512.2,5898.05,5512.2,5898.05,72400],["2021-01-15",6293.09,6302.28,5567.32,5833.74,46900],["2021-01-18",5833.74,6237.97,5833.74,6237.97,65400],["2021-01-19",6669.76,6669.76,5806.18,5806.18,85400],["2021-01-20",5512.2,6063.41,5466.26,6063.41,39300],["2021-01-21",6155.28,6247.15,5677.56,6063.41,19700],["2021-01-22",6063.41,6063.41,5640.81,5971.54,20900],["2021-01-25",5640.81,5962.36,5576.5,5695.93,28800],["2021-01-26",5695.93,5695.93,5512.2,5512.2,20400],["2021-01-27",5604.07,5604.07,5282.52,5291.71,6600],["2021-01-28",4942.6,4960.98,4924.23,4924.23,67800],["2021-01-29",4924.23,5135.53,4924.23,4960.98,900],["2021-02-01",4960.98,4970.16,4823.17,4823.17,7600],["2021-02-02",4786.42,4869.11,4786.42,4869.11,1100],["2021-02-03",5006.91,5135.53,4878.29,5135.53,6200],["2021-02-04",5135.53,5135.53,4951.79,5006.91,10900],["2021-02-05",5006.91,5006.91,4777.24,4960.98,34400],["2021-02-08",4960.98,4960.98,4795.61,4951.79,3900],["2021-02-09",5190.65,5190.65,5052.85,5144.72,300],["2021-02-17",5264.15,5264.15,4869.11,4887.48,6500],["2021-02-18",5117.15,5117.15,4960.98,5098.78,6400],["2021-02-19",5098.78,5236.59,4960.98,4960.98,16700],["2021-02-22",4960.98,5089.59,4960.98,5089.59,6400],["2021-02-23",5006.91,5236.59,5006.91,5236.59,12100],["2021-02-24",5236.59,5447.89,5236.59,5429.51,37500],["2021-02-25",5429.51,5604.07,5420.33,5604.07,17600],["2021-02-26",5604.07,5604.07,5420.33,5420.33,4200],["2021-03-01",5420.33,5429.51,5153.9,5401.95,10700],["2021-03-02",5245.77,5374.39,5098.78,5374.39,59400],["2021-03-03",5374.39,5411.14,5328.46,5337.64,33100],["2021-03-04",5512.2,5604.07,5512.2,5530.57,57800],["2021-03-05",5530.57,5916.42,5530.57,5916.42,50500],["2021-03-08",6329.84,6329.84,6247.15,6329.84,35400],["2021-03-09",6522.76,6770.81,6522.76,6770.81,163300],["2021-03-10",6798.37,7211.79,6798.37,7073.98,145400],["2021-03-11",7331.22,7331.22,6945.37,7073.98,32200],["2021-03-12",7331.22,7533.33,7073.98,7257.72,55700],["2021-03-15",7257.72,7744.63,7257.72,7744.63,97800],["2021-03-16",7744.63,8286.67,7744.63,8286.67,127400],["2021-03-17",8865.45,8865.45,8727.64,8865.45,121900],["2021-03-18",9278.86,9370.73,8911.38,9141.06,90200],["2021-03-19",8507.15,8911.38,8507.15,8507.15,161500],["2021-03-22",8001.87,9003.25,7992.68,8690.89,57500],["2021-03-23",8690.89,9186.99,8690.89,8911.38,44500],["2021-03-24",8635.77,8727.64,8295.85,8727.64,29900],["2021-03-25",8452.03,8452.03,8167.24,8268.29,46000],["2021-03-26",7808.94,7946.75,7689.51,7689.51,73300],["2021-03-29",7717.07,8167.24,7533.33,7763.01,35900],["2021-03-30",7763.01,8249.92,7579.27,8249.92,60600],["2021-03-31",8249.92,8249.92,7900.81,8213.17,7500],["2021-04-01",7955.93,8176.42,7763.01,8084.55,21900],["2021-04-02",8084.55,8084.55,7808.94,8084.55,14800],["2021-04-05",8084.55,8268.29,7910.0,8084.55,33200],["2021-04-06",8084.55,8084.55,7946.75,8084.55,51675],["2021-04-07",8176.42,8644.96,8176.42,8644.96,49000],["2021-04-08",9186.99,9186.99,8727.64,9095.12,33300],["2021-04-09",9095.12,9095.12,8727.64,8994.07,20600],["2021-04-12",9003.25,9049.19,8681.71,9049.19,25900],["2021-04-13",9095.12,9095.12,8773.58,8911.38,51800],["2021-04-14",8911.38,9049.19,8543.9,9003.25,28000],["2021-04-15",9003.25,9003.25,8644.96,9003.25,32500],["2021-04-16",9003.25,9085.93,8911.38,9003.25,84300],["2021-04-19",9003.25,9600.41,9003.25,9600.41,88400],["2021-04-20",10243.5,10243.5,10243.5,10243.5,36900],["2021-04-22",10932.52,10932.52,10289.43,10840.65,142800],["2021-04-23",10289.43,10840.65,10105.69,10105.69,12100],["2021-04-26",9416.67,9462.6,9416.67,9416.67,114600],["2021-04-27",8911.38,8911.38,8764.39,8764.39,41200],["2021-04-28",8764.39,8764.39,8158.05,8635.77,51300],["2021-04-29",8084.55,8452.03,8084.55,8185.61,14100],["2021-05-04",8213.17,8635.77,8213.17,8360.16,15800],["2021-05-05",8360.16,8635.77,8360.16,8635.77,16500],["2021-05-06",8727.64,8727.64,8277.48,8277.48,30700],["2021-05-07",8277.48,8314.23,8222.36,8268.29,10700],["2021-05-10",8222.36,8314.23,7717.07,7717.07,10100],["2021-05-11",8176.42,8249.92,8176.42,8249.92,12800],["2021-05-12",8681.71,8681.71,8681.71,8681.71,100],["2021-05-13",8681.71,8681.71,8093.74,8102.93,101400],["2021-05-14",8130.49,8543.9,8130.49,8516.34,8700],["2021-05-17",8516.34,8516.34,8268.29,8452.03,2700],["2021-05-18",8433.66,8442.85,7864.07,8442.85,81200],["2021-05-19",7910.0,8442.85,7854.88,8406.1,4100],["2021-05-20",8406.1,8406.1,7854.88,8360.16,5100],["2021-05-21",8350.98,8350.98,8084.55,8176.42,8700],["2021-05-24",8176.42,8176.42,8084.55,8176.42,6800],["2021-05-25",7992.68,7992.68,7900.81,7900.81,3000],["2021-05-26",7671.14,8176.42,7358.78,8176.42,11100],["2021-05-27",8176.42,8176.42,7900.81,7900.81,7000],["2021-05-28",7992.68,7992.68,7900.81,7900.81,12400],["2021-05-31",8176.42,8176.42,7808.94,7900.81,7800],["2021-06-01",8176.42,8176.42,8084.55,8084.55,10500],["2021-06-02",8084.55,8084.55,7808.94,7808.94,11400],["2021-06-03",7808.94,7900.81,7726.26,7808.94,33400],["2021-06-04",7735.45,8268.29,7735.45,8268.29,37200],["2021-06-07",8635.77,8819.51,8635.77,8635.77,12800],["2021-06-08",8911.38,8911.38,8130.49,8130.49,7400],["2021-06-09",8130.49,8130.49,7717.07,8084.55,22900],["2021-06-10",8268.29,8268.29,8268.29,8268.29,1100],["2021-06-11",7808.94,8452.03,7808.94,8452.03,8900],["2021-06-14",8084.55,8084.55,8084.55,8084.55,2800],["2021-06-15",8084.55,8406.1,7974.31,7974.31,13900],["2021-06-16",8249.92,8268.29,8249.92,8259.11,7300],["2021-06-17",7808.94,8240.73,7808.94,8231.54,800],["2021-06-18",8158.05,8158.05,8158.05,8158.05,400],["2021-06-21",8176.42,8176.42,7836.5,7937.56,7300],["2021-06-22",8148.86,8158.05,7717.07,7808.94,5600],["2021-06-23",7808.94,8084.55,7808.94,7992.68,7900],["2021-06-24",8167.24,8176.42,8084.55,8176.42,11700],["2021-06-25",8176.42,8249.92,8084.55,8249.92,5100],["2021-06-28",8543.9,8543.9,8176.42,8268.29,30300],["2021-06-29",8268.29,8314.23,7864.07,8093.74,12800],["2021-06-30",8093.74,8093.74,8093.74,8093.74,2300],["2021-07-01",8093.74,8259.11,8093.74,8259.11,1100],["2021-07-02",8259.11,8259.11,8259.11,8259.11,8000],["2021-07-05",8259.11,8268.29,7992.68,7992.68,8800],["2021-07-06",8249.92,8259.11,7992.68,8084.55,3700],["2021-07-07",8084.55,8084.55,8084.55,8084.55,0],["2021-07-08",7910.0,7992.68,7808.94,7808.94,9000],["2021-07-09",7808.94,7808.94,7808.94,7808.94,100],["2021-07-12",7808.94,7808.94,7349.59,7358.78,4200],["2021-07-13",7349.59,7763.01,6982.11,7763.01,6200],["2021-07-14",7358.78,7717.07,7257.72,7717.07,6100],["2021-07-15",7441.46,7533.33,7441.46,7441.46,3900],["2021-07-16",7257.72,7441.46,6982.11,7441.46,4000],["2021-07-19",7441.46,7441.46,7441.46,7441.46,300],["2021-07-20",7432.28,7432.28,6991.3,7432.28,11000],["2021-07-21",6991.3,7900.81,6991.3,7891.63,17900],["2021-07-22",7358.78,7946.75,7358.78,7946.75,1600],["2021-07-23",8084.55,8084.55,8075.37,8084.55,600],["2021-07-26",8066.18,8644.96,8066.18,8644.96,65300],["2021-07-27",9186.99,9186.99,8360.16,8360.16,12100],["2021-07-28",8176.42,8314.23,8176.42,8268.29,5800],["2021-07-29",8268.29,8543.9,8268.29,8543.9,4800],["2021-07-30",8268.29,8681.71,8222.36,8589.84,26300],["2021-08-02",8589.84,8589.84,8452.03,8589.84,22800],["2021-08-03",8543.9,8727.64,8543.9,8727.64,21500],["2021-08-04",8727.64,8819.51,8543.9,8727.64,22300],["2021-08-05",8497.97,8810.33,8497.97,8644.96,16500],["2021-08-06",8644.96,8819.51,8644.96,8654.15,24200],["2021-08-09",9049.19,9049.19,8543.9,8681.71,8900],["2021-08-10",8497.97,8902.2,8497.97,8681.71,29800],["2021-08-11",8690.89,9003.25,8681.71,8975.69,150900],["2021-08-12",8975.69,9049.19,8975.69,9003.25,18700],["2021-08-13",8819.51,8902.2,8589.84,8902.2,20400],["2021-08-16",8902.2,8902.2,8672.52,8681.71,43400],["2021-08-17",8681.71,8994.07,8543.9,8727.64,12600],["2021-08-18",8801.14,8819.51,8727.64,8819.51,32300],["2021-08-19",8819.51,8902.2,8644.96,8819.51,23200],["2021-08-20",8644.96,8727.64,8268.29,8718.46,36400],["2021-08-23",8589.84,9324.8,8589.84,9324.8,128800],["2021-08-24",9921.95,9921.95,8920.57,9324.8,100500],["2021-08-25",9278.86,9554.47,9003.25,9554.47,51600],["2021-08-26",9646.34,9646.34,9186.99,9462.6,42200],["2021-08-27",9049.19,9508.54,9049.19,9508.54,47800],["2021-08-30",9646.34,10151.63,9416.67,10151.63,214700],["2021-08-31",10794.72,10840.65,10381.3,10840.65,326500],["2021-09-01",11391.87,11575.61,11116.26,11575.61,241300],["2021-09-06",11575.61,12218.7,11024.39,11851.22,66800],["2021-09-07",11851.22,11851.22,11024.39,11024.39,118200],["2021-09-08",10656.91,10794.72,10289.43,10289.43,129800],["2021-09-09",10289.43,10840.65,10105.69,10840.65,29200],["2021-09-10",10519.11,10748.78,10473.17,10748.78,28800],["2021-09-13",10381.3,10565.04,10289.43,10473.17,46600],["2021-09-14",10381.3,10748.78,10381.3,10656.91,39100],["2021-09-15",10794.72,11300.0,10656.91,11208.13,26000],["2021-09-16",11851.22,11851.22,10656.91,11208.13,39800],["2021-09-17",11208.13,11989.02,10656.91,11943.09,51000],["2021-09-20",11943.09,11943.09,11300.0,11345.93,24600],["2021-09-21",11116.26,11254.07,10656.91,11162.2,82500],["2021-09-22",11024.39,11575.61,10932.52,11483.74,59000],["2021-09-23",11621.54,11621.54,10702.85,10702.85,151800],["2021-09-24",10702.85,11024.39,10656.91,10886.59,9100],["2021-09-27",10702.85,10702.85,10656.91,10656.91,16000],["2021-09-28",10473.17,10565.04,10105.69,10427.24,25400],["2021-09-29",10427.24,10519.11,10105.69,10197.56,22300],["2021-09-30",10197.56,10519.11,10105.69,10473.17,38700],["2021-10-01",10748.78,10748.78,10105.69,10105.69,164271],["2021-10-04",10335.37,10794.72,10289.43,10565.04,26100],["2021-10-05",10748.78,10932.52,10748.78,10840.65,28800],["2021-10-06",10610.98,11024.39,10610.98,10978.46,11000],["2021-10-07",11483.74,11483.74,11024.39,11024.39,13900],["2021-10-08",10886.59,11208.13,10565.04,10932.52,5400],["2021-10-11",10565.04,10932.52,10519.11,10932.52,31900],["2021-10-12",11483.74,11483.74,10748.78,10978.46,11600],["2021-10-13",10978.46,11300.0,10748.78,10932.52,19200],["2021-10-14",11024.39,11024.39,10840.65,10840.65,9000],["2021-10-15",11437.8,11437.8,11024.39,11437.8,53700],["2021-10-18",12126.83,12218.7,11483.74,12218.7,72400],["2021-10-19",12769.92,13045.53,12494.31,12953.66,135900],["2021-10-20",13367.07,13550.81,12126.83,12861.79,68400],["2021-10-21",12861.79,12861.79,12264.63,12723.98,34100],["2021-10-22",12907.72,12907.72,12218.7,12861.79,62900],["2021-10-25",12861.79,12861.79,12218.7,12402.44,54300],["2021-10-26",12218.7,12632.11,12218.7,12402.44,49800],["2021-10-27",12402.44,13183.33,12310.57,13045.53,51800],["2021-10-28",13413.01,13413.01,12861.79,13091.46,26600],["2021-10-29",13780.49,13964.23,13413.01,13964.23,183400],["2021-11-01",14699.19,14928.86,14699.19,14928.86,134900],["2021-11-02",15939.43,15939.43,15434.15,15617.89,158700],["2021-11-03",15847.56,15847.56,14561.38,14699.19,220000],["2021-11-04",15342.28,15342.28,14239.84,14974.8,85100],["2021-11-05",15158.54,15158.54,14699.19,15158.54,59400],["2021-11-08",15617.89,16215.04,15250.41,16215.04,1027200],["2021-11-09",16352.85,17317.48,16215.04,16950.0,266500],["2021-11-10",17133.74,18098.37,16995.93,18052.44,148000],["2021-11-11",17914.63,19292.68,17914.63,19017.07,129800],["2021-11-12",20027.64,20027.64,17914.63,18511.79,140000],["2021-11-15",18557.72,19017.07,17960.57,17960.57,89200],["2021-11-16",17960.57,18190.24,17455.28,17914.63,77700],["2021-11-17",18052.44,18098.37,17960.57,18006.5,27100],["2021-11-18",18328.05,18328.05,17547.15,17914.63,46000],["2021-11-19",17914.63,18006.5,16674.39,16674.39,193400],["2021-11-22",16812.2,16812.2,15526.02,15526.02,109600],["2021-11-23",14745.12,16536.59,14745.12,16352.85,31900],["2021-11-24",16352.85,16858.13,15893.5,16352.85,31300],["2021-11-25",16812.2,16812.2,15801.63,16215.04,30800],["2021-11-26",15617.89,16766.26,15617.89,16582.52,68100],["2021-11-29",16628.46,16628.46,15893.5,16536.59,25200],["2021-11-30",16536.59,16628.46,16169.11,16536.59,20800],["2021-12-01",16536.59,16536.59,15985.37,16306.91,10700],["2021-12-02",16490.65,17041.87,16260.98,16260.98,22500],["2021-12-03",16077.24,16536.59,15939.43,16490.65,24600],["2021-12-06",16306.91,16306.91,15342.28,15617.89,17100],["2021-12-07",15709.76,15985.37,15158.54,15985.37,15000],["2021-12-08",15709.76,15985.37,15617.89,15985.37,17900],["2021-12-09",16260.98,16260.98,15893.5,16123.17,11800],["2021-12-10",15985.37,16123.17,15755.69,16077.24,17000],["2021-12-13",16077.24,16077.24,15847.56,15985.37,27500],["2021-12-14",15985.37,16169.11,15847.56,16077.24,51700],["2021-12-15",15847.56,16077.24,15847.56,15985.37,13300],["2021-12-16",16077.24,16077.24,15847.56,16077.24,31200],["2021-12-17",15663.82,16260.98,15663.82,15985.37,23300],["2021-12-20",15985.37,16352.85,15985.37,16077.24,27700],["2021-12-21",16077.24,16077.24,15893.5,15985.37,16500],["2021-12-22",16077.24,16077.24,15663.82,16077.24,48400],["2021-12-23",15985.37,16031.3,15617.89,15893.5,51600],["2021-12-24",15893.5,16077.24,15893.5,15939.43,30300],["2021-12-27",16077.24,17041.87,15985.37,17041.87,64300],["2021-12-28",18190.24,18190.24,18190.24,18190.24,34600],["2021-12-29",19292.68,19292.68,17087.8,17409.35,68000],["2021-12-30",17455.28,18282.11,16995.93,17914.63,51200],["2021-12-31",17133.74,17868.7,16674.39,17730.89,10900],["2022-01-04",17087.8,17455.28,16995.93,17409.35,15000],["2022-01-05",16950.0,17409.35,16720.33,16995.93,34900],["2022-01-06",16812.2,17225.61,16444.72,16995.93,23700],["2022-01-07",16536.59,16720.33,16444.72,16536.59,44900],["2022-01-10",16444.72,17684.96,16444.72,17593.09,90000],["2022-01-11",17593.09,17593.09,16628.46,17271.54,6400],["2022-01-12",17087.8,17087.8,16215.04,16536.59,11300],["2022-01-13",16490.65,16536.59,15434.15,16031.3,34000],["2022-01-14",15204.47,15893.5,14974.8,15709.76,27500],["2022-01-17",15709.76,15709.76,15158.54,15617.89,8500],["2022-01-18",15158.54,15434.15,14882.93,15342.28,9900],["2022-01-19",15342.28,15617.89,15342.28,15526.02,12200],["2022-01-20",15250.41,16077.24,15250.41,15434.15,10200],["2022-01-21",15250.41,16444.72,14745.12,16306.91,31200],["2022-01-24",16444.72,16444.72,15617.89,16260.98,6200],["2022-01-25",16260.98,16444.72,16260.98,16444.72,6800],["2022-01-26",16352.85,16352.85,15985.37,16123.17,5100],["2022-01-27",16444.72,16444.72,15434.15,16306.91,19800],["2022-01-28",16306.91,16306.91,15526.02,15526.02,5000],["2022-02-07",16306.91,16536.59,15755.69,16536.59,21200],["2022-02-08",16169.11,16904.07,16169.11,16904.07,6600],["2022-02-09",16904.07,16904.07,16536.59,16766.26,1200],["2022-02-10",16766.26,16995.93,16766.26,16995.93,20400],["2022-02-11",16995.93,17317.48,15847.56,16720.33,6100],["2022-02-14",16812.2,17455.28,16812.2,17455.28,17100],["2022-02-15",16995.93,17179.67,16995.93,17041.87,17000],["2022-02-16",17041.87,17363.41,16995.93,16995.93,28000],["2022-02-17",17409.35,17409.35,16950.0,16950.0,7200],["2022-02-18",16628.46,17179.67,16628.46,16812.2,15800],["2022-02-21",17087.8,17087.8,16858.13,16904.07,9300],["2022-02-22",16628.46,17041.87,16628.46,16995.93,4200],["2022-02-23",17179.67,17179.67,16582.52,16995.93,21700],["2022-02-24",16766.26,16812.2,15847.56,16812.2,30300],["2022-02-25",16812.2,16812.2,16536.59,16536.59,6400],["2022-02-28",16536.59,16628.46,16398.78,16398.78,6300],["2022-03-01",16352.85,16398.78,15847.56,16352.85,18200],["2022-03-02",16352.85,16490.65,15434.15,16031.3,11600],["2022-03-03",15755.69,16260.98,15755.69,16260.98,13000],["2022-03-04",16077.24,16352.85,15893.5,16260.98,6500],["2022-03-07",16077.24,16352.85,15617.89,16215.04,44800],["2022-03-08",16215.04,16260.98,15801.63,16123.17,1900],["2022-03-09",16077.24,16077.24,15112.6,16031.3,21700],["2022-03-10",16031.3,16169.11,15801.63,16169.11,11600],["2022-03-11",16628.46,17271.54,16628.46,17271.54,99500],["2022-03-14",18465.85,18465.85,17776.83,18465.85,235900],["2022-03-15",18925.2,19660.16,18465.85,18511.79,36000],["2022-03-16",18006.5,18282.11,17317.48,18282.11,49500],["2022-03-17",18282.11,18557.72,17730.89,18465.85,41700],["2022-03-18",18465.85,18465.85,18006.5,18282.11,26200],["2022-03-21",18282.11,18557.72,17455.28,17822.76,34100],["2022-03-22",17593.09,18190.24,17593.09,18098.37,32900],["2022-03-23",19108.94,19338.62,18373.98,19338.62,109200],["2022-03-24",20578.86,20670.73,20027.64,20670.73,140800],["2022-03-25",20716.67,20716.67,20211.38,20578.86,34100],["2022-03-28",20395.12,20395.12,19292.68,19935.77,39900],["2022-03-29",19935.77,20670.73,19522.36,19522.36,60800],["2022-03-30",19522.36,20670.73,19292.68,20670.73,54100],["2022-03-31",20762.6,21130.08,20395.12,20670.73,37900],["2022-04-01",20670.73,20670.73,19522.36,20486.99,23000],["2022-04-04",20303.25,20486.99,19063.01,19935.77,49800],["2022-04-05",19935.77,19935.77,19568.29,19660.16,21400],["2022-04-06",19476.42,19476.42,19017.07,19384.55,36000],["2022-04-07",20670.73,20716.67,20670.73,20716.67,74700],["2022-04-08",21865.04,21865.04,21038.21,21267.89,78700],["2022-04-12",21956.91,22048.78,20211.38,21405.69,71200],["2022-04-13",21221.95,22048.78,20670.73,22048.78,71600],["2022-04-14",22783.74,22783.74,21681.3,22462.2,68200],["2022-04-15",22737.8,23426.83,22737.8,23334.96,143600],["2022-04-18",23978.05,24437.4,22600.0,23518.7,128200],["2022-04-19",24713.01,24713.01,23702.44,23794.31,93600],["2022-04-20",24115.85,24115.85,22600.0,22600.0,118400],["2022-04-21",21050.0,22350.0,21050.0,21500.0,83500],["2022-04-22",21500.0,22000.0,21000.0,21400.0,50800],["2022-04-25",20700.0,21000.0,19950.0,19950.0,51300],["2022-04-26",18600.0,19000.0,18600.0,18700.0,143600],["2022-04-27",18500.0,19400.0,18000.0,18700.0,45200],["2022-04-28",18400.0,19400.0,18150.0,18800.0,23400],["2022-04-29",19900.0,19900.0,18800.0,19500.0,30500],["2022-05-04",20100.0,20850.0,20100.0,20850.0,93200],["2022-05-05",22000.0,22250.0,20950.0,21700.0,54000],["2022-05-06",21000.0,22500.0,21000.0,22400.0,69200],["2022-05-09",21250.0,23950.0,21250.0,22900.0,117000],["2022-05-10",22900.0,22900.0,22000.0,22000.0,20000],["2022-05-11",22000.0,22400.0,21600.0,22400.0,25000],["2022-05-12",22100.0,22100.0,20850.0,20850.0,72500],["2022-05-13",21400.0,21400.0,19400.0,19400.0,64400],["2022-05-16",20700.0,20750.0,19250.0,19250.0,44700],["2022-05-17",19600.0,20550.0,19500.0,20550.0,84900],["2022-05-18",21350.0,21350.0,20550.0,20550.0,29600],["2022-05-19",19550.0,20400.0,19550.0,20350.0,22100],["2022-05-20",20350.0,20350.0,19950.0,19950.0,31100],["2022-05-23",20900.0,20900.0,19600.0,19950.0,15900],["2022-05-24",19950.0,20900.0,19950.0,20150.0,31200],["2022-05-25",20500.0,21550.0,20500.0,21550.0,58800],["2022-05-26",22400.0,22400.0,21000.0,21500.0,27000],["2022-05-27",21400.0,21500.0,21400.0,21400.0,22500],["2022-05-30",21500.0,22850.0,21400.0,22850.0,117000],["2022-05-31",23900.0,24400.0,23000.0,24400.0,134600],["2022-06-01",24950.0,25000.0,24000.0,24500.0,94800],["2022-06-02",25000.0,25000.0,23750.0,24500.0,16900],["2022-06-03",24850.0,25950.0,24000.0,25750.0,62800],["2022-06-06",27450.0,27450.0,25600.0,25600.0,130800],["2022-06-07",25900.0,25900.0,24500.0,25150.0,140600],["2022-06-08",26600.0,26600.0,25000.0,25150.0,64400],["2022-06-09",24150.0,25150.0,24150.0,25000.0,29000],["2022-06-10",24900.0,25850.0,24600.0,24600.0,35600],["2022-06-13",24400.0,24400.0,22900.0,22900.0,80100],["2022-06-14",22850.0,22850.0,21400.0,21400.0,125700],["2022-06-15",21850.0,21850.0,20200.0,21000.0,44200],["2022-06-16",20800.0,22450.0,20500.0,22450.0,52200],["2022-06-17",22000.0,22850.0,21000.0,22800.0,58600],["2022-06-20",22900.0,24150.0,21700.0,22800.0,57400],["2022-06-21",21600.0,23000.0,21600.0,21900.0,49400],["2022-06-22",22000.0,22400.0,21800.0,21800.0,31500],["2022-06-23",21600.0,21900.0,21500.0,21900.0,41400],["2022-06-24",21700.0,23200.0,21700.0,22400.0,37000],["2022-06-27",23900.0,23900.0,22450.0,22450.0,32300],["2022-06-28",22600.0,23000.0,22400.0,22700.0,35200],["2022-06-29",22400.0,23100.0,22400.0,22700.0,26100],["2022-06-30",22750.0,23150.0,22700.0,22750.0,14300],["2022-07-01",22700.0,22700.0,21700.0,22000.0,27200],["2022-07-04",22500.0,22500.0,21500.0,21900.0,21200],["2022-07-05",22300.0,22300.0,21200.0,21450.0,39900],["2022-07-06",22250.0,22250.0,20000.0,20100.0,43200],["2022-07-07",20000.0,20500.0,18700.0,18700.0,161900],["2022-07-08",18150.0,19500.0,17800.0,17800.0,77800],["2022-07-11",17800.0,17800.0,16700.0,17000.0,77700],["2022-07-12",16100.0,18150.0,16100.0,18150.0,64700],["2022-07-13",19350.0,19350.0,18400.0,18500.0,48200],["2022-07-14",17800.0,19300.0,17800.0,19200.0,36000],["2022-07-15",19400.0,19400.0,18500.0,18600.0,29800],["2022-07-18",18650.0,18700.0,18400.0,18600.0,19000],["2022-07-19",18500.0,19900.0,18500.0,19900.0,73800],["2022-07-20",19900.0,21000.0,19900.0,20450.0,13200],["2022-07-21",20450.0,20450.0,19950.0,20050.0,12300],["2022-07-22",20500.0,21200.0,20300.0,21050.0,32500],["2022-07-25",21050.0,21900.0,21000.0,21400.0,62300],["2022-07-26",21500.0,22850.0,21500.0,22500.0,59900],["2022-07-27",22400.0,22450.0,21500.0,21500.0,21200],["2022-07-28",21500.0,22500.0,21500.0,22500.0,39600],["2022-07-29",22450.0,22450.0,21000.0,22000.0,20800],["2022-08-01",21750.0,21750.0,20500.0,20750.0,91100],["2022-08-02",20750.0,21300.0,20500.0,20800.0,50700],["2022-08-03",20800.0,21000.0,20200.0,20800.0,26200],["2022-08-04",20600.0,21000.0,20500.0,20600.0,8000],["2022-08-05",20500.0,20950.0,20500.0,20800.0,10700],["2022-08-08",21500.0,21500.0,20600.0,20800.0,28400],["2022-08-09",20550.0,20800.0,20500.0,20550.0,28300],["2022-08-10",20350.0,20500.0,20000.0,20000.0,50800],["2022-08-11",20000.0,20000.0,19050.0,19100.0,40300],["2022-08-12",19100.0,19500.0,19000.0,19500.0,16500],["2022-08-15",19600.0,20500.0,19500.0,20100.0,19700],["2022-08-16",19850.0,20500.0,19650.0,20000.0,15200],["2022-08-17",19750.0,20000.0,19700.0,19750.0,7500],["2022-08-18",19500.0,19650.0,19000.0,19000.0,38000],["2022-08-19",19500.0,19500.0,18800.0,19300.0,5700],["2022-08-22",19500.0,19500.0,18800.0,18800.0,19800],["2022-08-23",18550.0,19500.0,18200.0,19200.0,18300],["2022-08-24",19200.0,19400.0,19100.0,19300.0,6400],["2022-08-25",19100.0,19150.0,18800.0,18950.0,29100],["2022-08-26",19000.0,19000.0,18550.0,18900.0,12300],["2022-08-29",18800.0,18900.0,18500.0,18750.0,18000],["2022-08-30",18700.0,18750.0,18600.0,18700.0,5300],["2022-08-31",18700.0,18950.0,18650.0,18950.0,8300],["2022-09-05",18950.0,20250.0,18900.0,19600.0,20000],["2022-09-06",19900.0,19900.0,19400.0,19600.0,5400],["2022-09-07",19600.0,19600.0,18700.0,18700.0,12100],["2022-09-08",18900.0,18900.0,18700.0,18700.0,1400],["2022-09-09",18600.0,18900.0,18600.0,18900.0,6300],["2022-09-12",19800.0,19800.0,18600.0,19150.0,8600],["2022-09-13",19000.0,19000.0,18900.0,19000.0,700],["2022-09-14",18800.0,19000.0,18500.0,19000.0,7400],["2022-09-15",19000.0,19600.0,18800.0,19400.0,3100],["2022-09-16",19000.0,19000.0,18300.0,18950.0,22000],["2022-09-19",18400.0,18400.0,18050.0,18050.0,17700],["2022-09-20",18050.0,18100.0,17800.0,18000.0,12900],["2022-09-21",18000.0,18000.0,17500.0,17900.0,26600],["2022-09-22",17400.0,17850.0,17300.0,17800.0,13700],["2022-09-23",17350.0,17850.0,17300.0,17800.0,2700],["2022-09-26",17200.0,17200.0,16600.0,16600.0,35500],["2022-09-27",16600.0,16600.0,15450.0,15800.0,31600],["2022-09-28",15200.0,15400.0,14850.0,15000.0,28300],["2022-09-29",15200.0,15200.0,14900.0,14900.0,11100],["2022-09-30",14250.0,14900.0,14000.0,14900.0,14400],["2022-10-03",14200.0,14200.0,13900.0,13900.0,57900],["2022-10-04",13900.0,13900.0,13500.0,13500.0,15200],["2022-10-05",13500.0,14400.0,13500.0,14300.0,22500],["2022-10-06",14600.0,14600.0,13750.0,14150.0,9500],["2022-10-07",13300.0,13850.0,13200.0,13800.0,39800],["2022-10-10",13800.0,14450.0,13100.0,14300.0,5600],["2022-10-11",13550.0,13550.0,13300.0,13300.0,5500],["2022-10-12",13800.0,13850.0,13300.0,13700.0,6800],["2022-10-13",13700.0,13700.0,13000.0,13450.0,1700],["2022-10-14",13500.0,13700.0,13450.0,13700.0,12400],["2022-10-17",13300.0,13700.0,13300.0,13700.0,1000],["2022-10-18",13550.0,13850.0,13500.0,13850.0,16700],["2022-10-19",13600.0,14000.0,13550.0,13550.0,1500],["2022-10-20",13600.0,13600.0,13550.0,13600.0,500],["2022-10-21",13050.0,13050.0,12650.0,12650.0,35000],["2022-10-24",12600.0,12600.0,11800.0,11800.0,35500],["2022-10-25",11300.0,11550.0,11000.0,11000.0,77200],["2022-10-26",10500.0,11000.0,10250.0,10800.0,18000],["2022-10-27",10800.0,11500.0,10800.0,11500.0,8500],["2022-10-28",11500.0,11900.0,11400.0,11700.0,17900],["2022-10-31",11250.0,11250.0,10900.0,10900.0,46200],["2022-11-01",10200.0,10800.0,10150.0,10200.0,113800],["2022-11-02",10200.0,10350.0,10200.0,10350.0,200],["2022-11-03",10100.0,10400.0,10100.0,10400.0,400],["2022-11-04",10700.0,10700.0,9800.0,10200.0,11800],["2022-11-07",10000.0,10000.0,9490.0,9490.0,19600],["2022-11-08",8960.0,8960.0,8830.0,8830.0,30700],["2022-11-09",8830.0,8980.0,8300.0,8900.0,7100],["2022-11-10",8320.0,8890.0,8280.0,8280.0,10900],["2022-11-11",8200.0,8850.0,8150.0,8600.0,36400],["2022-11-14",8100.0,8300.0,8000.0,8300.0,6600],["2022-11-15",8000.0,8000.0,7720.0,7720.0,14100],["2022-11-16",7210.0,8260.0,7180.0,8260.0,42900],["2022-11-17",8700.0,8700.0,8400.0,8400.0,12300],["2022-11-18",8680.0,8680.0,8590.0,8590.0,300],["2022-11-21",8100.0,8580.0,8100.0,8400.0,5400],["2022-11-22",8670.0,8670.0,8100.0,8100.0,4400],["2022-11-23",7710.0,8200.0,7710.0,8000.0,6000],["2022-11-24",8190.0,8190.0,8000.0,8000.0,1300],["2022-11-25",8000.0,8000.0,8000.0,8000.0,10300],["2022-11-28",8490.0,8560.0,8150.0,8400.0,6400],["2022-11-29",8400.0,8670.0,8200.0,8500.0,21000],["2022-11-30",8400.0,8590.0,8400.0,8590.0,6300],["2022-12-01",8600.0,9190.0,8600.0,9020.0,35200],["2022-12-02",9020.0,9650.0,9020.0,9650.0,27100],["2022-12-05",10300.0,10300.0,10100.0,10300.0,24700],["2022-12-06",10300.0,10550.0,9600.0,10100.0,26800],["2022-12-07",9500.0,9700.0,9400.0,9400.0,8900],["2022-12-08",9400.0,10000.0,9300.0,10000.0,12200],["2022-12-09",9600.0,9980.0,9500.0,9980.0,3600],["2022-12-12",9600.0,9600.0,9470.0,9530.0,6300],["2022-12-13",9410.0,9770.0,9300.0,9680.0,11300],["2022-12-14",9700.0,9800.0,9600.0,9600.0,4300],["2022-12-15",9830.0,9840.0,9600.0,9600.0,2400],["2022-12-16",9400.0,9800.0,9400.0,9800.0,15400],["2022-12-19",9520.0,9800.0,9500.0,9800.0,9400],["2022-12-20",9510.0,9680.0,9300.0,9680.0,2400],["2022-12-21",9860.0,9860.0,9210.0,9220.0,2500],["2022-12-22",9200.0,9250.0,9200.0,9200.0,6100],["2022-12-23",9120.0,9390.0,9120.0,9390.0,2900],["2022-12-26",9940.0,9940.0,9130.0,9130.0,4400],["2022-12-27",9570.0,9570.0,9530.0,9530.0,200],["2022-12-28",9500.0,9500.0,9500.0,9500.0,100],["2022-12-29",9500.0,9500.0,9500.0,9500.0,200],["2022-12-30",9150.0,9380.0,9100.0,9380.0,500],["2023-01-03",9380.0,9400.0,9140.0,9400.0,7000],["2023-01-04",9100.0,9400.0,9100.0,9390.0,2400],["2023-01-05",9390.0,9390.0,9390.0,9390.0,0],["2023-01-06",9300.0,9580.0,9300.0,9550.0,1600],["2023-01-09",9550.0,9550.0,9550.0,9550.0,0],["2023-01-10",9200.0,9200.0,9130.0,9130.0,1300],["2023-01-11",9100.0,9290.0,9010.0,9290.0,2800],["2023-01-12",9300.0,9300.0,9300.0,9300.0,500],["2023-01-13",9290.0,9290.0,9200.0,9200.0,2400],["2023-01-16",9200.0,9400.0,9200.0,9380.0,18000],["2023-01-17",9400.0,9500.0,9400.0,9430.0,3500],["2023-01-18",9510.0,10050.0,9500.0,10050.0,24600],["2023-01-19",10050.0,10750.0,10050.0,10750.0,28200],["2023-01-27",10850.0,11500.0,10850.0,11500.0,16500],["2023-01-30",12300.0,12300.0,12100.0,12300.0,61800],["2023-01-31",13100.0,13150.0,12600.0,12850.0,91100],["2023-02-01",13200.0,13200.0,12100.0,12300.0,25300],["2023-02-02",12100.0,12250.0,12000.0,12000.0,19400],["2023-02-03",11900.0,12800.0,11900.0,12600.0,20400],["2023-02-06",13250.0,13250.0,12300.0,12300.0,13700],["2023-02-07",13000.0,13100.0,12300.0,12500.0,20900],["2023-02-08",12500.0,12500.0,11700.0,12400.0,12900],["2023-02-09",11900.0,12250.0,11900.0,12200.0,6000],["2023-02-10",12000.0,12000.0,11800.0,12000.0,8000],["2023-02-13",12000.0,12000.0,11350.0,11350.0,19600],["2023-02-14",10950.0,12000.0,10950.0,11600.0,15600],["2023-02-15",12350.0,12350.0,11700.0,11950.0,3500],["2023-02-16",12000.0,12750.0,12000.0,12750.0,27300],["2023-02-17",13000.0,13000.0,12800.0,13000.0,22800],["2023-02-20",13900.0,13900.0,13900.0,13900.0,9400],["2023-02-21",14850.0,14850.0,14850.0,14850.0,73200],["2023-02-22",15850.0,15850.0,15500.0,15850.0,205800],["2023-02-23",16900.0,16900.0,15900.0,16450.0,279300],["2023-02-24",16800.0,16800.0,15500.0,15650.0,48500],["2023-02-27",15650.0,16700.0,15650.0,16700.0,59300],["2023-02-28",17850.0,17850.0,17800.0,17850.0,96500],["2023-03-01",19050.0,19050.0,18350.0,19050.0,121100],["2023-03-02",19600.0,19950.0,18500.0,19750.0,76200],["2023-03-03",19900.0,19900.0,18850.0,18850.0,39800],["2023-03-06",19600.0,20150.0,18650.0,20150.0,111900],["2023-03-07",21300.0,21300.0,20200.0,21000.0,49600],["2023-03-08",21000.0,21300.0,20200.0,20250.0,39500],["2023-03-09",19400.0,21000.0,19400.0,19400.0,41700],["2023-03-10",18850.0,20150.0,18800.0,20150.0,39100],["2023-03-13",19050.0,20200.0,18750.0,19200.0,45100],["2023-03-14",18300.0,18900.0,17900.0,17900.0,53000],["2023-03-15",18050.0,18150.0,17800.0,18100.0,26700],["2023-03-16",17550.0,17550.0,16850.0,17000.0,87500],["2023-03-17",17000.0,17000.0,16300.0,16900.0,15800],["2023-03-20",17000.0,18050.0,16900.0,18050.0,21300],["2023-03-21",19300.0,19300.0,19200.0,19300.0,37000],["2023-03-22",20500.0,20500.0,18800.0,18800.0,39700],["2023-03-23",19500.0,19500.0,18200.0,18900.0,8600],["2023-03-24",18900.0,19000.0,18100.0,19000.0,26100],["2023-03-27",19000.0,19100.0,18500.0,18500.0,7600],["2023-03-28",19100.0,19200.0,18600.0,18900.0,19400],["2023-03-29",18800.0,18900.0,18500.0,18500.0,12000],["2023-03-30",18550.0,18850.0,18050.0,18500.0,8900],["2023-03-31",18250.0,18500.0,17900.0,18450.0,15500],["2023-04-03",18500.0,18500.0,17950.0,18400.0,26000],["2023-04-04",18050.0,18700.0,18050.0,18700.0,8200],["2023-04-05",19000.0,19650.0,18700.0,19000.0,32700],["2023-04-06",19500.0,19500.0,17950.0,18600.0,77000],["2023-04-07",19050.0,19050.0,18350.0,18700.0,8900],["2023-04-10",19000.0,19600.0,18750.0,19100.0,79300],["2023-04-11",18800.0,19150.0,18450.0,19150.0,24400],["2023-04-12",18950.0,19000.0,18350.0,18800.0,38500],["2023-04-13",18250.0,18800.0,18250.0,18700.0,8900],["2023-04-14",18700.0,18800.0,18050.0,18650.0,18700],["2023-04-17",18550.0,18650.0,18300.0,18600.0,4600],["2023-04-18",18650.0,18750.0,18400.0,18600.0,21600],["2023-04-19",18600.0,19300.0,18400.0,19000.0,26100],["2023-04-20",19000.0,19000.0,18550.0,18900.0,5600],["2023-04-21",18300.0,18900.0,18300.0,18800.0,10400],["2023-04-24",18300.0,18650.0,18000.0,18650.0,11100],["2023-04-25",18700.0,18700.0,18200.0,18650.0,3600],["2023-04-26",18600.0,18650.0,18300.0,18550.0,4900],["2023-04-27",18900.0,18900.0,18400.0,18600.0,4000],["2023-04-28",19200.0,19200.0,18400.0,18800.0,16700],["2023-05-04",18750.0,18750.0,18100.0,18650.0,7000],["2023-05-05",18300.0,18800.0,18200.0,18650.0,7900],["2023-05-08",18600.0,18600.0,18300.0,18600.0,7200],["2023-05-09",18800.0,18800.0,18050.0,18500.0,30200],["2023-05-10",18100.0,18450.0,17600.0,18450.0,23600],["2023-05-11",18400.0,18400.0,17900.0,18000.0,12100],["2023-05-12",18200.0,18400.0,17900.0,18400.0,22400],["2023-05-15",18400.0,19450.0,18200.0,19200.0,30300],["2023-05-16",19400.0,19400.0,18800.0,19200.0,24800],["2023-05-17",19150.0,19350.0,18900.0,19150.0,20300],["2023-05-18",19000.0,19000.0,18700.0,19000.0,2100],["2023-05-19",19000.0,19000.0,18700.0,18900.0,4300],["2023-05-22",18450.0,19100.0,18000.0,19100.0,29900],["2023-05-23",19250.0,19300.0,18650.0,19000.0,20800],["2023-05-24",18350.0,19100.0,18350.0,18900.0,13300],["2023-05-25",19100.0,20200.0,19100.0,20200.0,55400],["2023-05-26",21600.0,21600.0,21600.0,21600.0,42700],["2023-05-29",23100.0,23100.0,22150.0,22700.0,269900],["2023-05-30",22450.0,22800.0,21850.0,22600.0,53600],["2023-05-31",22900.0,22900.0,21450.0,22350.0,62300],["2023-06-01",21900.0,21900.0,21000.0,21850.0,72100],["2023-06-02",22300.0,22350.0,21750.0,22000.0,33200],["2023-06-05",22000.0,22200.0,21900.0,22100.0,46800],["2023-06-06",22000.0,22400.0,21800.0,22400.0,11700],["2023-06-07",22400.0,22400.0,21800.0,22200.0,27300],["2023-06-08",22250.0,22250.0,22000.0,22200.0,20900],["2023-06-09",21700.0,22100.0,21350.0,22100.0,18300],["2023-06-12",21900.0,23600.0,21900.0,23600.0,93200],["2023-06-13",23600.0,23800.0,23200.0,23400.0,38900],["2023-06-14",22350.0,23300.0,22350.0,22600.0,62300],["2023-06-15",22750.0,22900.0,22450.0,22900.0,13000],["2023-06-16",22650.0,23500.0,22500.0,22500.0,29000],["2023-06-19",23300.0,23400.0,22600.0,23200.0,17200],["2023-06-20",23200.0,24700.0,23150.0,24450.0,48600],["2023-06-21",24500.0,25000.0,24400.0,24800.0,25900],["2023-06-22",24800.0,25750.0,24800.0,25200.0,22100],["2023-06-23",25300.0,25300.0,24800.0,24800.0,12900],["2023-06-26",24850.0,24950.0,24200.0,24800.0,33700],["2023-06-27",25000.0,25350.0,24500.0,25350.0,23200],["2023-06-28",26400.0,26400.0,25300.0,25300.0,23100],["2023-06-29",25950.0,26000.0,24050.0,25350.0,56000],["2023-06-30",25000.0,25000.0,24300.0,24350.0,9800],["2023-07-03",23650.0,23700.0,22650.0,22650.0,111900],["2023-07-04",21150.0,22400.0,21100.0,22400.0,172300],["2023-07-05",22800.0,22800.0,21800.0,22000.0,11600],["2023-07-06",22050.0,22050.0,20500.0,20500.0,94600],["2023-07-07",21000.0,21000.0,19500.0,20850.0,53500],["2023-07-10",21500.0,21500.0,20300.0,21100.0,30500],["2023-07-11",21100.0,21100.0,20600.0,20900.0,10800],["2023-07-12",20900.0,20900.0,20150.0,20750.0,25900],["2023-07-13",20600.0,20600.0,19750.0,20450.0,28500],["2023-07-14",20450.0,20450.0,20000.0,20350.0,7700],["2023-07-17",20350.0,20350.0,19750.0,19850.0,31700],["2023-07-18",19800.0,20000.0,19800.0,20000.0,11400],["2023-07-19",19700.0,20000.0,19600.0,20000.0,4800],["2023-07-20",20000.0,20150.0,19600.0,19950.0,4500],["2023-07-21",19900.0,20150.0,19750.0,20150.0,12400],["2023-07-24",20900.0,20900.0,20150.0,20600.0,17000],["2023-07-25",20400.0,20600.0,20250.0,20550.0,9800],["2023-07-26",20300.0,20800.0,20250.0,20800.0,12300],["2023-07-27",20850.0,21400.0,20350.0,20800.0,14400],["2023-07-28",20300.0,20800.0,19850.0,20800.0,11000],["2023-07-31",20800.0,20800.0,20300.0,20700.0,5500],["2023-08-01",20300.0,20500.0,20300.0,20500.0,4900],["2023-08-02",20250.0,20600.0,20200.0,20600.0,19600],["2023-08-03",20500.0,20800.0,20050.0,20550.0,17300],["2023-08-04",20550.0,20600.0,19700.0,20350.0,17000],["2023-08-07",20350.0,20400.0,20300.0,20300.0,2500],["2023-08-08",20100.0,20400.0,19650.0,20350.0,16300],["2023-08-09",20000.0,20000.0,19700.0,20000.0,3600],["2023-08-10",20300.0,20300.0,20250.0,20250.0,700],["2023-08-11",19900.0,19900.0,19300.0,19750.0,12200],["2023-08-14",19700.0,20000.0,19700.0,19850.0,2500],["2023-08-15",19850.0,19850.0,19200.0,19750.0,11900],["2023-08-16",19800.0,20000.0,19600.0,19800.0,7900],["2023-08-17",19600.0,19600.0,19000.0,19000.0,10400],["2023-08-18",18550.0,19500.0,18000.0,19050.0,26100],["2023-08-21",18200.0,18500.0,17750.0,18300.0,29100],["2023-08-22",19100.0,19100.0,18300.0,18300.0,2700],["2023-08-23",18000.0,18000.0,17200.0,17800.0,7300],["2023-08-24",18300.0,18300.0,17550.0,17800.0,6900],["2023-08-25",17900.0,17900.0,17500.0,17750.0,7500],["2023-08-28",18200.0,18200.0,17000.0,17850.0,6400],["2023-08-29",17850.0,17900.0,17400.0,17800.0,3100],["2023-08-30",17750.0,17750.0,17750.0,17750.0,1780700],["2023-08-31",17600.0,18300.0,17400.0,18300.0,1115800],["2023-09-05",18300.0,18300.0,18000.0,18300.0,2900],["2023-09-06",18100.0,18250.0,18000.0,18250.0,2400],["2023-09-07",18250.0,18300.0,18000.0,18200.0,20500],["2023-09-08",18200.0,19100.0,18000.0,19100.0,25900],["2023-09-11",19100.0,19100.0,18300.0,18300.0,5600],["2023-09-12",18600.0,18750.0,18200.0,18350.0,3600],["2023-09-13",18350.0,18350.0,18100.0,18100.0,5900],["2023-09-14",18000.0,18200.0,17600.0,18000.0,5900],["2023-09-15",18200.0,18200.0,18100.0,18100.0,1200],["2023-09-18",18100.0,18100.0,18100.0,18100.0,100],["2023-09-19",17800.0,17800.0,17500.0,17500.0,3400],["2023-09-20",17550.0,17850.0,17400.0,17700.0,9700],["2023-09-21",17550.0,17550.0,17200.0,17200.0,2800],["2023-09-22",17200.0,17850.0,17200.0,17500.0,55100],["2023-09-25",17450.0,18200.0,17450.0,17700.0,23400],["2023-09-26",18300.0,18300.0,17700.0,18000.0,7000],["2023-09-27",17800.0,18000.0,17250.0,18000.0,7000],["2023-09-28",17500.0,18000.0,17500.0,18000.0,200],["2023-09-29",18300.0,18500.0,17600.0,18050.0,3800],["2023-10-02",18050.0,18500.0,18000.0,18200.0,11200],["2023-10-03",17900.0,18150.0,17700.0,17950.0,2600],["2023-10-04",17350.0,17800.0,17350.0,17800.0,7500],["2023-10-05",19000.0,19000.0,17600.0,18350.0,3000],["2023-10-06",18350.0,18350.0,18350.0,18350.0,100],["2023-10-09",18350.0,18600.0,18300.0,18600.0,9400],["2023-10-10",18600.0,19050.0,18000.0,19050.0,37700],["2023-10-11",19000.0,19100.0,18200.0,18800.0,35200],["2023-10-12",18800.0,18850.0,18350.0,18850.0,3100],["2023-10-13",18700.0,18700.0,18700.0,18700.0,200],["2023-10-16",18800.0,18800.0,17800.0,18350.0,20300],["2023-10-17",18300.0,18300.0,18300.0,18300.0,8500],["2023-10-18",18300.0,18300.0,18300.0,18300.0,0],["2023-10-19",17500.0,18000.0,17500.0,18000.0,8000],["2023-10-20",17150.0,18200.0,17150.0,18200.0,600],["2023-10-23",18100.0,18100.0,18000.0,18000.0,20100],["2023-10-24",18300.0,18300.0,17200.0,18150.0,6600],["2023-10-25",18050.0,18050.0,18050.0,18050.0,6200],["2023-10-26",17200.0,17900.0,16850.0,17900.0,15400],["2023-10-27",16700.0,17300.0,16650.0,17150.0,27200],["2023-10-30",17000.0,17000.0,16950.0,16950.0,672100],["2023-10-31",16500.0,16500.0,15800.0,15800.0,38400],["2023-11-01",14750.0,15500.0,14700.0,15400.0,23900],["2023-11-02",16250.0,16250.0,15000.0,15350.0,2600],["2023-11-03",15700.0,15700.0,14800.0,15250.0,6400],["2023-11-06",15800.0,15800.0,14500.0,15650.0,3600],["2023-11-07",15650.0,15650.0,15650.0,15650.0,300],["2023-11-08",15200.0,16100.0,15000.0,16000.0,12300],["2023-11-09",14950.0,16100.0,14950.0,16050.0,4100],["2023-11-10",15250.0,16450.0,15250.0,16300.0,9000],["2023-11-13",16300.0,16300.0,16300.0,16300.0,0],["2023-11-14",16250.0,16300.0,16000.0,16300.0,7300],["2023-11-15",16000.0,16300.0,16000.0,16300.0,1500],["2023-11-16",16000.0,16300.0,16000.0,16300.0,800],["2023-11-17",16400.0,16400.0,16400.0,16400.0,1000],["2023-11-20",16350.0,16350.0,16350.0,16350.0,200],["2023-11-21",15250.0,16350.0,15250.0,16350.0,3300],["2023-11-22",16350.0,16350.0,16350.0,16350.0,0],["2023-11-23",15650.0,16250.0,15650.0,16250.0,500],["2023-11-24",16250.0,16250.0,16200.0,16200.0,600],["2023-11-27",15800.0,16200.0,15800.0,16200.0,1000],["2023-11-28",15800.0,16400.0,15800.0,16350.0,1800],["2023-11-29",15750.0,16200.0,15550.0,16200.0,1400],["2023-11-30",15700.0,15950.0,15650.0,15950.0,800],["2023-12-01",15700.0,15700.0,15600.0,15700.0,600],["2023-12-04",15500.0,15800.0,15400.0,15800.0,2100],["2023-12-05",15500.0,15700.0,15150.0,15700.0,4600],["2023-12-06",15700.0,15700.0,15200.0,15600.0,1800],["2023-12-07",16000.0,16200.0,15500.0,16000.0,1000],["2023-12-08",16000.0,16200.0,15550.0,16100.0,4800],["2023-12-11",15350.0,16000.0,15300.0,16000.0,1300],["2023-12-12",15950.0,15950.0,15000.0,15850.0,5200],["2023-12-13",15400.0,15800.0,15300.0,15800.0,2000],["2023-12-14",15300.0,15550.0,14800.0,15550.0,4600],["2023-12-15",15000.0,15000.0,15000.0,15000.0,1000],["2023-12-18",14650.0,15350.0,14200.0,15350.0,8700],["2023-12-19",15500.0,15500.0,15500.0,15500.0,600],["2023-12-20",15500.0,15500.0,15350.0,15400.0,600],["2023-12-21",15000.0,15350.0,14750.0,15300.0,1000],["2023-12-22",15550.0,15700.0,15350.0,15400.0,20800],["2023-12-25",15400.0,15700.0,15400.0,15700.0,6200],["2023-12-26",15750.0,15750.0,15200.0,15400.0,5100],["2023-12-27",15200.0,15300.0,15200.0,15300.0,3000],["2023-12-28",15200.0,15200.0,15000.0,15200.0,4400],["2023-12-29",15300.0,15900.0,15300.0,15700.0,15800],["2024-01-02",16000.0,16000.0,15150.0,15700.0,5000],["2024-01-03",15200.0,15700.0,15100.0,15700.0,1901600],["2024-01-04",15200.0,15600.0,14650.0,15450.0,61300],["2024-01-05",15300.0,15400.0,15100.0,15400.0,2800],["2024-01-08",15400.0,15400.0,14900.0,15100.0,5300],["2024-01-09",14900.0,14900.0,14800.0,14800.0,3400],["2024-01-10",14800.0,15200.0,14800.0,15200.0,8900],["2024-01-11",15300.0,15350.0,15300.0,15350.0,800],["2024-01-12",14750.0,15250.0,14750.0,15250.0,800],["2024-01-15",15250.0,15250.0,14600.0,15100.0,1700],["2024-01-16",15100.0,15100.0,15100.0,15100.0,0],["2024-01-17",15000.0,15100.0,15000.0,15100.0,1500],["2024-01-18",15150.0,15150.0,15150.0,15150.0,400],["2024-01-19",15150.0,15350.0,15150.0,15300.0,8000],["2024-01-22",14800.0,15300.0,14700.0,15150.0,13500],["2024-01-23",15250.0,15250.0,14800.0,15100.0,42100],["2024-01-24",14450.0,14900.0,14450.0,14800.0,8500],["2024-01-25",14600.0,14800.0,14550.0,14800.0,1200],["2024-01-26",14750.0,14750.0,14500.0,14750.0,4400],["2024-01-29",14900.0,14900.0,14850.0,14850.0,200],["2024-01-30",14850.0,15100.0,14500.0,15100.0,3200],["2024-01-31",14550.0,14900.0,14300.0,14800.0,6800],["2024-02-01",14750.0,14800.0,14750.0,14800.0,1900],["2024-02-02",14800.0,14850.0,14800.0,14850.0,3300],["2024-02-05",14850.0,14850.0,14850.0,14850.0,0],["2024-02-06",15700.0,15700.0,14850.0,15000.0,22100],["2024-02-07",15050.0,15550.0,15000.0,15100.0,13100],["2024-02-15",15000.0,15200.0,14900.0,15200.0,7500],["2024-02-16",15200.0,15400.0,15200.0,15400.0,200],["2024-02-19",15400.0,15400.0,15400.0,15400.0,200],["2024-02-20",14850.0,15400.0,14850.0,15400.0,1600],["2024-02-21",15350.0,15350.0,15350.0,15350.0,800],["2024-02-22",15400.0,15400.0,15350.0,15400.0,2000],["2024-02-23",15500.0,15500.0,14800.0,14800.0,2500],["2024-02-26",14500.0,15350.0,14500.0,15300.0,8600],["2024-02-27",15300.0,15300.0,15250.0,15250.0,300],["2024-02-28",15150.0,15150.0,14200.0,14750.0,27400],["2024-02-29",14750.0,14750.0,13800.0,14600.0,17800],["2024-03-01",14600.0,14600.0,14300.0,14450.0,12200],["2024-03-04",14450.0,14450.0,14200.0,14300.0,10300],["2024-03-05",14100.0,14300.0,14000.0,14300.0,2000],["2024-03-06",14300.0,14300.0,14300.0,14300.0,0],["2024-03-07",14300.0,14550.0,14000.0,14550.0,10500],["2024-03-08",14300.0,14300.0,13700.0,14300.0,6900],["2024-03-11",14300.0,14300.0,14300.0,14300.0,100],["2024-03-12",14200.0,14300.0,14150.0,14300.0,700],["2024-03-13",14300.0,14300.0,14100.0,14100.0,500],["2024-03-14",14050.0,14200.0,13700.0,14200.0,9500],["2024-03-15",13900.0,14100.0,13800.0,14100.0,1500],["2024-03-18",13800.0,13800.0,13150.0,13150.0,79700],["2024-03-19",13600.0,13600.0,12700.0,13200.0,13200],["2024-03-20",13300.0,13300.0,13000.0,13200.0,2500],["2024-03-21",13300.0,13300.0,13050.0,13100.0,6400],["2024-03-22",13000.0,13100.0,13000.0,13000.0,6700],["2024-03-25",13000.0,13000.0,12600.0,12600.0,7100],["2024-03-26",12700.0,12950.0,12650.0,12900.0,8000],["2024-03-27",12900.0,12900.0,12600.0,12600.0,3700],["2024-03-28",12600.0,12700.0,12400.0,12400.0,5200],["2024-03-29",12400.0,12600.0,12200.0,12600.0,7600],["2024-04-01",12050.0,12450.0,12000.0,12450.0,3000],["2024-04-02",12200.0,12300.0,11900.0,12300.0,6500],["2024-04-03",12250.0,12300.0,12050.0,12050.0,3700],["2024-04-04",11950.0,12100.0,11800.0,12100.0,14500],["2024-04-05",12050.0,12350.0,12000.0,12350.0,3200],["2024-04-08",12300.0,12300.0,12300.0,12300.0,1400],["2024-04-09",12300.0,12300.0,12100.0,12100.0,3900],["2024-04-10",12400.0,12400.0,12150.0,12150.0,7100],["2024-04-11",12300.0,12350.0,12300.0,12300.0,2600],["2024-04-12",12200.0,12400.0,12200.0,12400.0,1300],["2024-04-15",12450.0,12450.0,11550.0,12000.0,29500],["2024-04-16",11800.0,12000.0,11600.0,11900.0,8600],["2024-04-17",11400.0,12000.0,11400.0,11950.0,2324900],["2024-04-19",11150.0,11800.0,11150.0,11800.0,12900],["2024-04-22",11000.0,11800.0,11000.0,11650.0,21400],["2024-04-23",12000.0,12000.0,11700.0,11700.0,200],["2024-04-24",11550.0,11700.0,11550.0,11700.0,2000],["2024-04-25",11500.0,11500.0,10900.0,10900.0,60900],["2024-04-26",11200.0,11200.0,10200.0,11000.0,4375353],["2024-05-02",11000.0,11000.0,11000.0,11000.0,2600],["2024-05-03",11000.0,11100.0,10600.0,11100.0,2600],["2024-05-06",10600.0,11150.0,10600.0,11000.0,4100],["2024-05-07",10800.0,11000.0,10800.0,11000.0,900],["2024-05-08",10500.0,11600.0,10500.0,11600.0,6400],["2024-05-09",11200.0,11300.0,11200.0,11300.0,500],["2024-05-10",11300.0,11300.0,11300.0,11300.0,300],["2024-05-13",11000.0,11000.0,10800.0,10800.0,8500],["2024-05-14",10900.0,11000.0,10450.0,10900.0,25200],["2024-05-15",11000.0,11000.0,10950.0,11000.0,1300],["2024-05-16",11000.0,11100.0,11000.0,11000.0,2600],["2024-05-17",11000.0,11000.0,10950.0,10950.0,600],["2024-05-20",10500.0,10900.0,10500.0,10900.0,2600],["2024-05-21",10900.0,10900.0,10600.0,10600.0,7600],["2024-05-22",10200.0,10700.0,10200.0,10700.0,5500],["2024-05-23",10700.0,10700.0,10200.0,10700.0,6400],["2024-05-24",10500.0,10650.0,10000.0,10000.0,11300],["2024-05-27",10100.0,10350.0,9960.0,10350.0,2700],["2024-05-28",10350.0,10700.0,10100.0,10700.0,700],["2024-05-29",10700.0,10700.0,10500.0,10700.0,4200],["2024-05-30",10500.0,10850.0,10400.0,10850.0,2200],["2024-05-31",10850.0,11000.0,10850.0,11000.0,22600],["2024-06-03",11000.0,11750.0,10950.0,11750.0,64700],["2024-06-04",12500.0,12550.0,12000.0,12550.0,37600],["2024-06-05",13400.0,13400.0,13400.0,13400.0,11500],["2024-06-06",14300.0,14300.0,12500.0,13500.0,76400],["2024-06-07",14050.0,14300.0,13500.0,13950.0,40100],["2024-06-10",14850.0,14850.0,14050.0,14650.0,39500],["2024-06-11",14900.0,14900.0,13650.0,13650.0,27600],["2024-06-12",12800.0,14200.0,12800.0,14200.0,30800],["2024-06-13",14300.0,14900.0,14000.0,14400.0,35900],["2024-06-14",14350.0,14650.0,13600.0,13650.0,15400],["2024-06-17",13600.0,13850.0,13200.0,13250.0,12000],["2024-06-18",13250.0,13800.0,13200.0,13250.0,19800],["2024-06-19",13200.0,13200.0,12550.0,13100.0,9100],["2024-06-20",13100.0,13450.0,12500.0,12700.0,10500],["2024-06-21",12700.0,13300.0,11850.0,12850.0,39000],["2024-06-24",12850.0,12850.0,12000.0,12600.0,1013500],["2024-06-25",12600.0,12600.0,11900.0,12350.0,675000],["2024-06-26",12850.0,12850.0,11500.0,12250.0,13400],["2024-06-27",12200.0,12250.0,12000.0,12200.0,6100],["2024-06-28",11650.0,12150.0,11350.0,12050.0,6700],["2024-07-01",12050.0,12050.0,11950.0,12000.0,6300],["2024-07-02",12000.0,12000.0,11700.0,11700.0,800],["2024-07-03",11700.0,11900.0,11300.0,11800.0,8300],["2024-07-04",11750.0,12000.0,11400.0,11400.0,1900],["2024-07-05",11400.0,11800.0,11200.0,11700.0,6100],["2024-07-08",11500.0,12000.0,11400.0,11800.0,14700],["2024-07-09",11500.0,11700.0,11450.0,11700.0,8400],["2024-07-10",11600.0,11700.0,11400.0,11700.0,8400],["2024-07-11",11450.0,11700.0,11400.0,11700.0,3700],["2024-07-12",11400.0,11800.0,11400.0,11700.0,1800],["2024-07-15",11700.0,11800.0,11550.0,11600.0,2900],["2024-07-16",11500.0,11700.0,11500.0,11700.0,3200],["2024-07-17",11550.0,11550.0,11300.0,11350.0,6200],["2024-07-18",11300.0,11500.0,10800.0,11500.0,5200],["2024-07-19",11450.0,11450.0,10700.0,11250.0,7500],["2024-07-22",10650.0,10650.0,10500.0,10500.0,23200],["2024-07-23",10500.0,10500.0,9770.0,10100.0,38300],["2024-07-24",10100.0,10200.0,10000.0,10200.0,12800],["2024-07-25",10200.0,10200.0,10000.0,10100.0,4000],["2024-07-26",10150.0,10150.0,10000.0,10150.0,8000],["2024-07-29",10150.0,10400.0,10150.0,10400.0,4600],["2024-07-30",10350.0,10350.0,10050.0,10250.0,6400],["2024-07-31",10100.0,10100.0,9540.0,9540.0,48100],["2024-08-01",9540.0,9790.0,9300.0,9790.0,4500],["2024-08-02",9790.0,9790.0,9210.0,9720.0,9600],["2024-08-05",9780.0,9780.0,9040.0,9040.0,13700],["2024-08-06",9020.0,9020.0,8410.0,8410.0,17900],["2024-08-07",8410.0,8410.0,7830.0,7830.0,46600],["2024-08-08",7840.0,7840.0,7290.0,7290.0,49400],["2024-08-09",7000.0,7800.0,6880.0,7800.0,24500],["2024-08-12",7810.0,8270.0,7700.0,8140.0,11400],["2024-08-13",8130.0,8130.0,7580.0,7580.0,44500],["2024-08-14",7900.0,7980.0,7100.0,7730.0,6600],["2024-08-15",7720.0,7880.0,7190.0,7190.0,82400],["2024-08-16",7580.0,7580.0,7210.0,7530.0,28100],["2024-08-19",7530.0,7990.0,7420.0,7760.0,42600],["2024-08-20",7760.0,7910.0,7600.0,7770.0,17400],["2024-08-21",7720.0,7720.0,7500.0,7550.0,72700],["2024-08-22",7750.0,7750.0,7560.0,7700.0,21100],["2024-08-23",7650.0,7660.0,7450.0,7600.0,42400],["2024-08-26",7560.0,7560.0,7400.0,7540.0,11400],["2024-08-27",7550.0,7590.0,7250.0,7590.0,47700],["2024-08-28",7550.0,7550.0,7200.0,7360.0,23300],["2024-08-29",7360.0,7360.0,7120.0,7310.0,8100],["2024-08-30",7200.0,7290.0,7100.0,7110.0,57600],["2024-09-04",7110.0,7600.0,6880.0,7380.0,58000],["2024-09-05",7380.0,7590.0,7370.0,7390.0,12100],["2024-09-06",7390.0,7390.0,7150.0,7250.0,13000],["2024-09-09",7100.0,7530.0,7000.0,7020.0,54100],["2024-09-10",7340.0,7350.0,6890.0,7000.0,60100],["2024-09-11",7000.0,7190.0,6860.0,7080.0,15600],["2024-09-12",7000.0,7000.0,6910.0,7000.0,11300],["2024-09-13",7380.0,7380.0,6950.0,6950.0,26800],["2024-09-16",7000.0,7380.0,6950.0,7230.0,21400],["2024-09-17",7210.0,7210.0,6970.0,6970.0,2000],["2024-09-18",6970.0,7130.0,6920.0,6930.0,15700],["2024-09-19",6930.0,7150.0,6880.0,6880.0,33600],["2024-09-20",6880.0,7140.0,6880.0,7040.0,5900],["2024-09-23",7030.0,7260.0,6900.0,6990.0,12500],["2024-09-24",6900.0,6930.0,6870.0,6930.0,6200],["2024-09-25",6990.0,6990.0,6850.0,6870.0,27300],["2024-09-26",6870.0,7000.0,6850.0,6910.0,52000],["2024-09-27",6910.0,7000.0,6800.0,6910.0,38000],["2024-09-30",6910.0,6910.0,6750.0,6800.0,27000],["2024-10-01",6800.0,7080.0,6800.0,6960.0,19700],["2024-10-02",7000.0,7100.0,6840.0,6840.0,12000],["2024-10-03",6990.0,6990.0,6800.0,6800.0,33400],["2024-10-04",6800.0,6800.0,6800.0,6800.0,2200],["2024-10-07",6800.0,6880.0,6700.0,6840.0,17500],["2024-10-08",6830.0,6830.0,6700.0,6730.0,5900],["2024-10-09",6700.0,6800.0,6530.0,6770.0,28400],["2024-10-10",6610.0,6770.0,6600.0,6630.0,6200],["2024-10-11",6620.0,6630.0,6540.0,6570.0,9300],["2024-10-14",6580.0,7020.0,6440.0,7020.0,49600],["2024-10-15",7050.0,7150.0,6900.0,7000.0,29900],["2024-10-16",6990.0,7000.0,6850.0,6850.0,9800],["2024-10-17",6700.0,6980.0,6700.0,6980.0,1200],["2024-10-18",7110.0,7110.0,6850.0,7060.0,1200],["2024-10-21",7060.0,7060.0,6750.0,6780.0,6800],["2024-10-22",6780.0,6840.0,6770.0,6840.0,4700],["2024-10-23",6940.0,6940.0,6770.0,6900.0,4300],["2024-10-24",6800.0,6900.0,6760.0,6790.0,1000],["2024-10-25",6810.0,6950.0,6760.0,6930.0,1700],["2024-10-28",6510.0,6910.0,6510.0,6910.0,4000],["2024-10-29",7000.0,7040.0,6850.0,6900.0,15600],["2024-10-30",6900.0,7000.0,6700.0,6950.0,8700],["2024-10-31",6850.0,6880.0,6470.0,6470.0,148400],["2024-11-01",6470.0,6900.0,6400.0,6490.0,16000],["2024-11-04",6940.0,6940.0,6730.0,6940.0,177500],["2024-11-05",7280.0,7420.0,7150.0,7420.0,31800],["2024-11-06",7930.0,7930.0,7520.0,7730.0,171000],["2024-11-07",7510.0,7550.0,7400.0,7500.0,38100],["2024-11-08",7690.0,7690.0,7280.0,7460.0,22200],["2024-11-11",7210.0,7210.0,6940.0,7200.0,66100],["2024-11-12",7330.0,7330.0,6900.0,7080.0,10800],["2024-11-13",6700.0,7000.0,6700.0,6710.0,14300],["2024-11-14",6750.0,6950.0,6700.0,6800.0,30500],["2024-11-15",6890.0,6890.0,6470.0,6790.0,7500],["2024-11-18",6660.0,6660.0,6500.0,6600.0,20900],["2024-11-19",7050.0,7050.0,6700.0,6700.0,6200],["2024-11-20",6700.0,6700.0,6670.0,6700.0,9000],["2024-11-21",6690.0,6950.0,6600.0,6950.0,23500],["2024-11-22",6950.0,7190.0,6950.0,7000.0,3000],["2024-11-25",7000.0,7200.0,6730.0,6950.0,31100],["2024-11-26",6950.0,7100.0,6860.0,7100.0,46700],["2024-11-27",7190.0,7190.0,6910.0,6950.0,4100],["2024-11-28",7040.0,7090.0,6520.0,6800.0,34600],["2024-11-29",6800.0,6950.0,6750.0,6900.0,7400],["2024-12-02",6910.0,7000.0,6720.0,6750.0,11100],["2024-12-03",6760.0,7220.0,6760.0,7200.0,68500],["2024-12-04",7300.0,7300.0,6950.0,7000.0,19900],["2024-12-05",6960.0,7050.0,6960.0,7040.0,20200],["2024-12-06",7100.0,7200.0,7000.0,7040.0,31800],["2024-12-09",7040.0,7090.0,7000.0,7050.0,4900],["2024-12-10",7050.0,7400.0,6940.0,7300.0,12100],["2024-12-11",7300.0,7300.0,7010.0,7200.0,7700],["2024-12-12",7300.0,7300.0,7100.0,7200.0,25200],["2024-12-13",7250.0,7250.0,7010.0,7200.0,1600],["2024-12-16",7010.0,7250.0,6950.0,7000.0,5700],["2024-12-17",7100.0,7200.0,6950.0,7140.0,7200],["2024-12-18",7000.0,7000.0,6900.0,6900.0,27000],["2024-12-19",7100.0,7100.0,6500.0,6900.0,46600],["2024-12-20",7080.0,7080.0,7050.0,7070.0,39100],["2024-12-23",7070.0,7100.0,7000.0,7090.0,8100],["2024-12-24",6860.0,7030.0,6850.0,7030.0,6100],["2024-12-25",6900.0,7520.0,6900.0,7520.0,85200],["2024-12-26",8040.0,8040.0,8040.0,8040.0,32900],["2024-12-27",8600.0,8600.0,8500.0,8600.0,282100],["2024-12-30",9200.0,9200.0,9200.0,9200.0,136900],["2024-12-31",9840.0,9840.0,9350.0,9840.0,271900],["2025-01-02",10500.0,10500.0,10500.0,10500.0,67400],["2025-01-03",11200.0,11200.0,11200.0,11200.0,40500],["2025-01-06",11950.0,11950.0,11950.0,11950.0,34800],["2025-01-07",12750.0,12750.0,12750.0,12750.0,43400],["2025-01-08",13600.0,13600.0,13600.0,13600.0,47200],["2025-01-09",14550.0,14550.0,12650.0,12700.0,421700],["2025-01-10",12000.0,13200.0,12000.0,12700.0,86700],["2025-01-13",12900.0,12900.0,12100.0,12200.0,58200],["2025-01-14",12200.0,12200.0,11350.0,11500.0,145700],["2025-01-15",11600.0,11600.0,10700.0,10700.0,50000],["2025-01-16",9960.0,11400.0,9960.0,11400.0,118200],["2025-01-17",12100.0,12150.0,11700.0,12150.0,126600],["2025-01-20",12800.0,13000.0,12000.0,12250.0,191900],["2025-01-21",13000.0,13050.0,12500.0,12800.0,54000],["2025-01-22",12800.0,13100.0,12100.0,12450.0,52700],["2025-01-23",12700.0,12700.0,12000.0,12500.0,16300],["2025-01-24",12500.0,12500.0,11900.0,11900.0,75200],["2025-02-03",12000.0,12000.0,11100.0,11100.0,69300],["2025-02-04",10350.0,11050.0,10350.0,11050.0,96200],["2025-02-05",11050.0,11800.0,11050.0,11800.0,36100],["2025-02-06",12450.0,12600.0,12000.0,12600.0,107600],["2025-02-07",13350.0,13450.0,13300.0,13450.0,70700],["2025-02-10",13800.0,14350.0,12650.0,14200.0,182400],["2025-02-11",14500.0,14700.0,13500.0,14100.0,75200],["2025-02-12",14500.0,14500.0,13900.0,14000.0,75600],["2025-02-13",13900.0,14100.0,13600.0,14100.0,18000],["2025-02-14",14400.0,14400.0,13750.0,13850.0,64700],["2025-02-17",13850.0,14800.0,13850.0,14800.0,43300],["2025-02-18",15800.0,15800.0,15800.0,15800.0,21400],["2025-02-19",16900.0,16900.0,15000.0,16500.0,135700],["2025-02-20",16700.0,16700.0,15500.0,16050.0,57800],["2025-02-21",16350.0,16350.0,15700.0,16050.0,50000],["2025-02-24",16000.0,17150.0,15250.0,17150.0,126600],["2025-02-25",18000.0,18000.0,16650.0,16750.0,36900],["2025-02-26",17700.0,17700.0,16600.0,16600.0,47900],["2025-02-27",16600.0,17150.0,16000.0,16450.0,87300],["2025-02-28",16200.0,16200.0,15700.0,15850.0,61400],["2025-03-03",15850.0,16450.0,15850.0,16200.0,23600],["2025-03-04",16000.0,16050.0,15550.0,15800.0,19300],["2025-03-05",15850.0,16200.0,15800.0,16000.0,15200],["2025-03-06",15700.0,15950.0,15550.0,15550.0,23600],["2025-03-07",15600.0,15600.0,14550.0,15400.0,25200],["2025-03-10",15400.0,15400.0,14950.0,15000.0,11200],["2025-03-11",15000.0,15000.0,14500.0,14500.0,37200],["2025-03-12",14500.0,15000.0,14500.0,14900.0,27800],["2025-03-13",15800.0,15800.0,14500.0,15000.0,23200],["2025-03-14",14300.0,14500.0,13950.0,13950.0,51900],["2025-03-17",13950.0,14300.0,13700.0,13700.0,24000],["2025-03-18",13700.0,14650.0,13700.0,14650.0,26800],["2025-03-19",14700.0,15650.0,14700.0,15300.0,77100],["2025-03-20",14500.0,15200.0,14500.0,14500.0,9600],["2025-03-21",14950.0,14950.0,14000.0,14000.0,11800],["2025-03-24",14000.0,14100.0,13200.0,13300.0,34500],["2025-03-25",13500.0,13950.0,13400.0,13500.0,39500],["2025-03-26",13500.0,13500.0,13400.0,13450.0,10300],["2025-03-27",13450.0,13450.0,13300.0,13450.0,19800],["2025-03-28",13450.0,13450.0,13200.0,13450.0,8400],["2025-03-31",13300.0,13450.0,13000.0,13400.0,9700],["2025-04-01",13400.0,13550.0,13250.0,13400.0,5300],["2025-04-02",13350.0,13350.0,12900.0,13000.0,45900],["2025-04-03",12100.0,12300.0,12100.0,12100.0,38700],["2025-04-04",11350.0,11850.0,11300.0,11850.0,49100],["2025-04-08",11800.0,12000.0,11050.0,11050.0,73600],["2025-04-09",10300.0,10900.0,10300.0,10300.0,41000],["2025-04-10",11000.0,11000.0,11000.0,11000.0,200],["2025-04-11",11750.0,11750.0,11600.0,11750.0,78400],["2025-04-14",12000.0,12550.0,11800.0,12400.0,22700],["2025-04-15",12500.0,12800.0,11700.0,11850.0,32600],["2025-04-16",11800.0,11850.0,11250.0,11350.0,8100],["2025-04-17",11000.0,11300.0,10650.0,10800.0,19600],["2025-04-18",11450.0,11550.0,11450.0,11550.0,19700],["2025-04-21",12350.0,12350.0,11700.0,12200.0,33200],["2025-04-22",12200.0,12200.0,11350.0,11350.0,18400],["2025-04-23",12000.0,12000.0,11500.0,11900.0,7000],["2025-04-24",12100.0,12100.0,11500.0,11850.0,15700],["2025-04-25",11500.0,11900.0,11500.0,11800.0,12400],["2025-04-28",12000.0,12000.0,11500.0,11500.0,9100],["2025-04-29",12300.0,12300.0,12300.0,12300.0,80200],["2025-05-05",13150.0,13150.0,12050.0,12900.0,52700],["2025-05-06",12900.0,12900.0,12200.0,12300.0,29100],["2025-05-07",12300.0,12300.0,12000.0,12050.0,17700],["2025-05-08",12000.0,12400.0,11650.0,12150.0,21200],["2025-05-09",12150.0,12900.0,12100.0,12200.0,15500],["2025-05-12",12750.0,12750.0,12100.0,12300.0,22000],["2025-05-13",12300.0,12600.0,12000.0,12000.0,21800],["2025-05-14",12500.0,12500.0,12050.0,12200.0,18800],["2025-05-15",12200.0,12250.0,12000.0,12050.0,19000],["2025-05-16",12100.0,12400.0,12050.0,12350.0,28300],["2025-05-19",12500.0,12500.0,12050.0,12100.0,12600],["2025-05-20",12450.0,12450.0,12000.0,12300.0,27900],["2025-05-21",12050.0,12450.0,12000.0,12100.0,64800],["2025-05-22",12100.0,12300.0,11900.0,12100.0,20600],["2025-05-23",12000.0,12000.0,12000.0,12000.0,3000],["2025-05-26",12000.0,12000.0,11900.0,12000.0,7900],["2025-05-27",12100.0,12200.0,12000.0,12000.0,3900],["2025-05-28",12000.0,12000.0,11900.0,11900.0,7900],["2025-05-29",11900.0,12000.0,11700.0,11850.0,16400],["2025-05-30",11850.0,12000.0,11850.0,12000.0,7800],["2025-06-02",12000.0,12000.0,11750.0,11800.0,9200],["2025-06-03",11900.0,11900.0,11750.0,11800.0,11600],["2025-06-04",12300.0,12300.0,11600.0,11650.0,16600],["2025-06-05",11600.0,11950.0,11600.0,11650.0,3700],["2025-06-06",11850.0,11850.0,11600.0,11600.0,5900],["2025-06-09",11500.0,11650.0,11300.0,11300.0,14100],["2025-06-10",11300.0,11550.0,11000.0,11500.0,9500],["2025-06-11",11550.0,11550.0,11400.0,11400.0,7100],["2025-06-12",11900.0,12150.0,11600.0,12150.0,25100],["2025-06-13",12950.0,12950.0,12100.0,12250.0,55100],["2025-06-16",12250.0,12250.0,11550.0,11800.0,13400],["2025-06-17",12300.0,12300.0,11800.0,11950.0,4900],["2025-06-18",11700.0,12300.0,11700.0,12250.0,6000],["2025-06-19",12200.0,12200.0,11800.0,11800.0,15000],["2025-06-20",11850.0,12300.0,11750.0,12150.0,8100],["2025-06-23",12000.0,12200.0,11500.0,11800.0,28000],["2025-06-24",11800.0,11900.0,11750.0,11750.0,5300],["2025-06-25",11900.0,12100.0,11700.0,11700.0,4400],["2025-06-26",11700.0,11800.0,11600.0,11600.0,5100],["2025-06-27",11550.0,11600.0,11400.0,11600.0,27800],["2025-06-30",12250.0,12250.0,11600.0,11650.0,3400],["2025-07-01",11650.0,11650.0,11550.0,11650.0,11300],["2025-07-02",12200.0,12200.0,11550.0,11750.0,3500],["2025-07-03",11600.0,11750.0,11600.0,11750.0,2400],["2025-07-04",11650.0,11950.0,11600.0,11650.0,5400],["2025-07-07",11900.0,11900.0,11900.0,11900.0,3100],["2025-07-08",11200.0,11800.0,11200.0,11750.0,12800],["2025-07-09",12050.0,12050.0,11600.0,11600.0,21000],["2025-07-10",11600.0,11600.0,11500.0,11500.0,22200],["2025-07-11",12100.0,12100.0,11850.0,11850.0,4000],["2025-07-14",12000.0,12650.0,12000.0,12650.0,86500],["2025-07-15",13500.0,13500.0,13500.0,13500.0,36900],["2025-07-16",14400.0,14400.0,13550.0,13750.0,204500],["2025-07-17",13850.0,14200.0,13850.0,13950.0,84600],["2025-07-18",14000.0,14300.0,13500.0,13500.0,66200],["2025-07-21",13950.0,13950.0,12850.0,12850.0,80900],["2025-07-22",13350.0,13400.0,12850.0,13200.0,92300],["2025-07-23",13200.0,13200.0,12900.0,13100.0,36600],["2025-07-24",13000.0,13350.0,13000.0,13100.0,31800],["2025-07-25",13100.0,13200.0,12700.0,13000.0,52800],["2025-07-28",13050.0,13100.0,12650.0,12700.0,95900],["2025-07-29",12550.0,13000.0,12500.0,12600.0,59600],["2025-07-30",12600.0,13450.0,12600.0,13450.0,49700],["2025-07-31",14300.0,14350.0,13600.0,13600.0,111900],["2025-08-01",13950.0,13950.0,13200.0,13500.0,34700],["2025-08-04",13500.0,13850.0,13050.0,13200.0,39700],["2025-08-05",13200.0,13300.0,13000.0,13200.0,80200],["2025-08-06",13200.0,13400.0,13200.0,13300.0,56100],["2025-08-07",13300.0,13300.0,13050.0,13100.0,32900],["2025-08-08",13050.0,13250.0,12900.0,13050.0,26200],["2025-08-11",12950.0,13000.0,12600.0,12950.0,63900],["2025-08-12",12750.0,13400.0,12650.0,12700.0,29000],["2025-08-13",12800.0,12800.0,12400.0,12550.0,50400],["2025-08-14",12350.0,12500.0,12350.0,12500.0,43100],["2025-08-15",12500.0,12500.0,12200.0,12300.0,34100],["2025-08-18",12300.0,12300.0,12000.0,12050.0,14000],["2025-08-19",11950.0,12450.0,11950.0,12200.0,35100],["2025-08-20",12200.0,12400.0,12000.0,12150.0,69800],["2025-08-21",12000.0,12400.0,12000.0,12150.0,8600],["2025-08-22",12000.0,12050.0,11800.0,11800.0,20400],["2025-08-25",11650.0,11800.0,11600.0,11800.0,21700],["2025-08-26",11700.0,11750.0,11700.0,11700.0,6400],["2025-08-27",12050.0,12100.0,11750.0,11950.0,11800],["2025-08-28",11800.0,12100.0,11800.0,12100.0,3500],["2025-08-29",11900.0,11950.0,11750.0,11950.0,11900],["2025-09-03",11950.0,12250.0,11950.0,12250.0,6800],["2025-09-04",12250.0,12250.0,12000.0,12200.0,17600],["2025-09-05",12100.0,12100.0,11900.0,11950.0,12400],["2025-09-08",11900.0,11950.0,11700.0,11900.0,14100],["2025-09-09",11900.0,11900.0,11700.0,11700.0,3000],["2025-09-10",11700.0,11750.0,11700.0,11750.0,2000],["2025-09-11",11750.0,11850.0,11600.0,11850.0,5000],["2025-09-12",11850.0,11850.0,11600.0,11800.0,18100],["2025-09-15",11850.0,11900.0,11000.0,11800.0,20600],["2025-09-16",11800.0,11800.0,11700.0,11700.0,2200],["2025-09-17",11700.0,11950.0,11700.0,11950.0,2500],["2025-09-18",11950.0,11950.0,11500.0,11650.0,4700],["2025-09-19",11600.0,11650.0,11600.0,11650.0,1300],["2025-09-22",11600.0,11600.0,11100.0,11500.0,7400],["2025-09-23",11350.0,11350.0,11200.0,11200.0,8500],["2025-09-24",11250.0,11500.0,11250.0,11500.0,3000],["2025-09-25",11300.0,11400.0,11250.0,11250.0,5900],["2025-09-26",11200.0,11250.0,10500.0,11200.0,18400],["2025-09-29",11000.0,11200.0,10950.0,10950.0,11100],["2025-09-30",10600.0,10700.0,10600.0,10700.0,1200],["2025-10-01",10500.0,11000.0,10500.0,10900.0,2000],["2025-10-02",10900.0,10900.0,10800.0,10800.0,1200],["2025-10-03",10650.0,10750.0,10600.0,10600.0,1800],["2025-10-06",10800.0,10800.0,10600.0,10600.0,2400],["2025-10-07",11000.0,11000.0,10500.0,10500.0,3500],["2025-10-08",10600.0,10600.0,10200.0,10200.0,7700],["2025-10-09",10050.0,10400.0,9600.0,10200.0,44800],["2025-10-10",10200.0,10700.0,10200.0,10250.0,10900],["2025-10-13",9620.0,10250.0,9620.0,10250.0,800],["2025-10-14",10100.0,10250.0,10000.0,10000.0,8100],["2025-10-15",10000.0,10400.0,9510.0,10000.0,8900],["2025-10-16",9900.0,10000.0,9750.0,10000.0,10500],["2025-10-17",9990.0,9990.0,9600.0,9600.0,7700],["2025-10-20",9990.0,9990.0,9500.0,9500.0,3700],["2025-10-21",9500.0,9500.0,8890.0,9280.0,12400],["2025-10-22",9280.0,9510.0,9280.0,9410.0,1300],["2025-10-23",9410.0,9700.0,9410.0,9680.0,1400],["2025-10-24",9390.0,9690.0,9390.0,9690.0,2900],["2025-10-27",9690.0,10300.0,9690.0,10000.0,1600],["2025-10-28",9690.0,10000.0,9690.0,10000.0,2400],["2025-10-29",9870.0,10400.0,9490.0,10000.0,5200],["2025-10-30",9990.0,9990.0,9680.0,9960.0,2400],["2025-10-31",9400.0,9880.0,9320.0,9530.0,20500],["2025-11-03",10150.0,10150.0,9530.0,9700.0,5100],["2025-11-04",9980.0,9980.0,9100.0,9400.0,26500],["2025-11-05",9300.0,9900.0,9040.0,9850.0,2600],["2025-11-06",9490.0,9810.0,9490.0,9790.0,7500],["2025-11-07",10300.0,10300.0,9770.0,9770.0,2200],["2025-11-10",9700.0,9740.0,9450.0,9450.0,1400],["2025-11-11",9450.0,9450.0,9300.0,9450.0,3300],["2025-11-12",9500.0,9690.0,9500.0,9690.0,3500],["2025-11-13",9700.0,10050.0,9700.0,10050.0,17500],["2025-11-14",10050.0,10400.0,9900.0,10400.0,12400],["2025-11-17",10500.0,10500.0,9690.0,9690.0,16400],["2025-11-18",10350.0,10350.0,10300.0,10350.0,16800],["2025-11-19",10350.0,11050.0,10350.0,11050.0,40400],["2025-11-20",11800.0,11800.0,11800.0,11800.0,38100],["2025-11-21",12600.0,12600.0,11000.0,12600.0,211100],["2025-11-24",12600.0,13450.0,12400.0,12400.0,154600],["2025-11-25",12200.0,13250.0,12200.0,13250.0,142000],["2025-11-26",14150.0,14150.0,13150.0,13600.0,234600],["2025-11-27",13750.0,14450.0,13750.0,13900.0,57200],["2025-11-28",13950.0,13950.0,12950.0,13400.0,84700],["2025-12-01",13450.0,14300.0,13450.0,14000.0,78300],["2025-12-02",14000.0,14800.0,13700.0,14100.0,104000],["2025-12-03",13850.0,14000.0,13550.0,13600.0,53400],["2025-12-04",13600.0,14450.0,13400.0,14250.0,47600],["2025-12-05",14900.0,14900.0,13800.0,14100.0,27700],["2025-12-08",14000.0,14500.0,13600.0,13950.0,9100],["2025-12-09",13700.0,14000.0,13300.0,14000.0,60600],["2025-12-10",14000.0,14000.0,13200.0,14000.0,15300],["2025-12-11",13800.0,14000.0,13400.0,13400.0,8100],["2025-12-12",13200.0,13900.0,12800.0,13200.0,31700],["2025-12-15",13000.0,13900.0,13000.0,13600.0,12400],["2025-12-16",13000.0,13900.0,13000.0,13000.0,16000],["2025-12-17",12800.0,13900.0,12800.0,13900.0,73700],["2025-12-18",14100.0,14850.0,14000.0,14850.0,157300],["2025-12-19",15200.0,15600.0,14600.0,14600.0,119000],["2025-12-22",14200.0,14500.0,13900.0,14450.0,88400],["2025-12-23",14800.0,14800.0,13950.0,14050.0,23100],["2025-12-24",13700.0,13700.0,13400.0,13450.0,33400],["2025-12-25",13200.0,13400.0,13100.0,13100.0,22100],["2025-12-26",13000.0,13250.0,12750.0,13250.0,23500],["2025-12-29",13150.0,13250.0,12800.0,13250.0,11300],["2025-12-30",13800.0,13800.0,13250.0,13350.0,9600],["2025-12-31",13300.0,13800.0,13200.0,13750.0,10600],["2026-01-05",13650.0,13650.0,13000.0,13300.0,1000],["2026-01-06",14100.0,14100.0,12600.0,12800.0,106800],["2026-01-07",12800.0,13600.0,12800.0,12900.0,2200],["2026-01-08",12800.0,12900.0,12500.0,12600.0,5600],["2026-01-09",13300.0,13300.0,12750.0,12750.0,2000],["2026-01-12",12750.0,13000.0,12750.0,13000.0,3200],["2026-01-13",13000.0,13000.0,12600.0,12900.0,4100],["2026-01-14",13100.0,13100.0,12300.0,12900.0,3400],["2026-01-15",12700.0,13400.0,12600.0,12900.0,1400],["2026-01-16",12800.0,12800.0,12700.0,12800.0,3200],["2026-01-19",12800.0,13650.0,12700.0,13650.0,14000],["2026-01-20",13050.0,13650.0,13050.0,13050.0,2700],["2026-01-21",13100.0,13100.0,12400.0,12400.0,5600],["2026-01-22",13200.0,13250.0,12700.0,13000.0,40400],["2026-01-23",13000.0,13000.0,12800.0,12800.0,1300],["2026-01-26",12700.0,12800.0,12400.0,12400.0,6200],["2026-01-27",12500.0,13200.0,12500.0,13000.0,3400],["2026-01-28",13000.0,13000.0,13000.0,13000.0,0],["2026-01-29",12500.0,12500.0,12500.0,12500.0,2500],["2026-01-30",12300.0,12500.0,12300.0,12500.0,1700],["2026-02-02",12250.0,12250.0,12150.0,12150.0,5600],["2026-02-03",12150.0,12600.0,12150.0,12600.0,2700],["2026-02-04",13000.0,13000.0,12000.0,12050.0,5900],["2026-02-05",12000.0,12000.0,11300.0,11800.0,27600],["2026-02-06",11600.0,11800.0,11100.0,11800.0,5200],["2026-02-09",11500.0,11700.0,11500.0,11700.0,1800],["2026-02-10",11700.0,11700.0,11700.0,11700.0,4300],["2026-02-11",11900.0,12100.0,11850.0,12100.0,6800],["2026-02-12",12000.0,12900.0,12000.0,12900.0,15200],["2026-02-13",12250.0,12500.0,12000.0,12000.0,4300],["2026-02-23",12700.0,12700.0,12700.0,12700.0,200],["2026-02-24",12050.0,12250.0,12000.0,12200.0,7000],["2026-02-25",12150.0,12450.0,12050.0,12400.0,3300],["2026-02-26",12150.0,12400.0,12150.0,12400.0,1000],["2026-02-27",12400.0,13000.0,12400.0,12400.0,58900],["2026-03-02",12350.0,12400.0,11950.0,11950.0,1000],["2026-03-03",11950.0,11950.0,11950.0,11950.0,500],["2026-03-04",11400.0,11950.0,11150.0,11950.0,3400],["2026-03-05",12450.0,12450.0,12100.0,12150.0,300],["2026-03-06",12150.0,12400.0,12000.0,12400.0,3400],["2026-03-09",12450.0,12450.0,11550.0,11550.0,10200],["2026-03-10",11600.0,12300.0,11550.0,12300.0,3400],["2026-03-11",12400.0,12800.0,12400.0,12800.0,15600],["2026-03-12",12800.0,12800.0,12800.0,12800.0,9200],["2026-03-13",12700.0,13650.0,12650.0,13000.0,71300],["2026-03-16",13500.0,13500.0,12900.0,13000.0,14300],["2026-03-17",12800.0,12800.0,12300.0,12500.0,5400],["2026-03-18",12300.0,12300.0,12300.0,12300.0,200],["2026-03-19",12300.0,12500.0,12300.0,12500.0,2900],["2026-03-20",12400.0,12500.0,11800.0,12500.0,5200],["2026-03-23",11650.0,12200.0,11650.0,12200.0,41200],["2026-03-24",12050.0,12800.0,11350.0,12800.0,44700],["2026-03-25",12800.0,12900.0,11950.0,12650.0,14900],["2026-03-26",11800.0,12700.0,11800.0,12600.0,206500],["2026-03-27",11750.0,12500.0,11750.0,12350.0,104700],["2026-03-30",12000.0,12000.0,11500.0,11800.0,106400],["2026-03-31",11900.0,11950.0,11500.0,11750.0,36500],["2026-04-01",11300.0,11800.0,11300.0,11750.0,7100],["2026-04-02",11650.0,11650.0,11400.0,11450.0,2300],["2026-04-03",11400.0,11450.0,10800.0,11450.0,19400],["2026-04-06",11650.0,11650.0,11400.0,11400.0,10000],["2026-04-07",11800.0,11800.0,11000.0,11400.0,152300],["2026-04-08",11400.0,11600.0,11200.0,11600.0,18500],["2026-04-09",11450.0,11500.0,11350.0,11500.0,5700],["2026-04-10",11500.0,11800.0,11300.0,11800.0,32100],["2026-04-13",11800.0,11800.0,11250.0,11700.0,62000],["2026-04-14",11700.0,11700.0,11300.0,11700.0,5400],["2026-04-15",12350.0,12500.0,12350.0,12500.0,238000],["2026-04-16",13350.0,13350.0,13350.0,13350.0,152300],["2026-04-17",14250.0,14250.0,14200.0,14250.0,420700],["2026-04-20",14950.0,14950.0,13600.0,13800.0,150800],["2026-04-21",14450.0,14450.0,13500.0,14200.0,97500],["2026-04-22",13900.0,14200.0,13850.0,14000.0,36400],["2026-04-23",14200.0,14200.0,13650.0,13800.0,83800],["2026-04-24",13750.0,13750.0,13450.0,13650.0,20200],["2026-04-28",13650.0,13650.0,13000.0,13000.0,27000],["2026-04-29",12800.0,13400.0,12650.0,12800.0,65100],["2026-05-04",13100.0,13100.0,12500.0,12500.0,26900],["2026-05-05",12500.0,12500.0,12000.0,12150.0,37900],["2026-05-06",12150.0,12600.0,12150.0,12300.0,29000],["2026-05-07",12200.0,12600.0,12050.0,12300.0,11400],["2026-05-08",12150.0,12300.0,12000.0,12000.0,36300],["2026-05-11",12000.0,12000.0,11600.0,11650.0,118900],["2026-05-12",11500.0,12400.0,11500.0,11950.0,18100],["2026-05-13",12200.0,12200.0,11800.0,12050.0,7400],["2026-05-14",12050.0,12400.0,11800.0,12300.0,10600],["2026-05-15",12100.0,12100.0,11800.0,11900.0,15500],["2026-05-18",11800.0,12000.0,11600.0,11800.0,56100],["2026-05-19",11800.0,11900.0,11750.0,11800.0,13700],["2026-05-20",11800.0,11800.0,11550.0,11600.0,45100],["2026-05-21",11650.0,12250.0,11600.0,11800.0,8500],["2026-05-22",11850.0,11950.0,11650.0,11950.0,2000],["2026-05-25",11950.0,12200.0,11700.0,11700.0,9500],["2026-05-26",11750.0,11750.0,11750.0,11750.0,600],["2026-05-27",11750.0,12000.0,11700.0,11750.0,4000],["2026-05-28",12000.0,12000.0,11800.0,11800.0,3100],["2026-05-29",11700.0,11950.0,11700.0,11850.0,10100],["2026-06-01",11800.0,11950.0,11800.0,11950.0,1200],["2026-06-02",11950.0,11950.0,11850.0,11950.0,4500],["2026-06-03",11950.0,12000.0,11950.0,12000.0,3100],["2026-06-04",11900.0,12000.0,11700.0,11900.0,17300],["2026-06-05",11950.0,12000.0,11900.0,12000.0,6200],["2026-06-08",11600.0,11900.0,11600.0,11800.0,5000],["2026-06-09",12050.0,12100.0,11800.0,11800.0,7100],["2026-06-10",11800.0,12100.0,11800.0,12100.0,27800],["2026-06-11",12100.0,12100.0,11800.0,11900.0,1400],["2026-06-12",11900.0,11900.0,11700.0,11750.0,6600],["2026-06-15",11750.0,11850.0,11750.0,11750.0,6300],["2026-06-16",11800.0,11850.0,11750.0,11800.0,5600],["2026-06-17",11800.0,11850.0,11800.0,11850.0,12900],["2026-06-18",11800.0,11800.0,11800.0,11800.0,41500],["2026-06-19",11800.0,11850.0,11800.0,11800.0,4000],["2026-06-22",12000.0,12000.0,11700.0,11700.0,1200],["2026-06-23",11700.0,11700.0,11700.0,11700.0,4900],["2026-06-24",11700.0,11850.0,11700.0,11750.0,11400],["2026-06-25",11650.0,11850.0,11600.0,11700.0,20500],["2026-06-26",11750.0,11750.0,11550.0,11700.0,8100],["2026-06-29",11650.0,11700.0,11650.0,11700.0,5400],["2026-06-30",11700.0,11900.0,11650.0,11900.0,7500],["2026-07-01",11900.0,11900.0,11550.0,11600.0,13000],["2026-07-02",11600.0,11600.0,11600.0,11600.0,10100],["2026-07-03",11600.0,11600.0,11500.0,11500.0,22400],["2026-07-06",11500.0,11500.0,11500.0,11500.0,4600],["2026-07-07",11400.0,11500.0,11400.0,11500.0,10400],["2026-07-08",11800.0,11800.0,11500.0,11500.0,2100],["2026-07-09",11300.0,11300.0,11200.0,11250.0,25700],["2026-07-10",11250.0,11250.0,11100.0,11100.0,9100],["2026-07-13",11150.0,11150.0,11150.0,11150.0,100],["2026-07-14",11050.0,11500.0,11000.0,11500.0,4100],["2026-07-15",11500.0,11500.0,11500.0,11500.0,0],["2026-07-16",11000.0,11100.0,11000.0,11100.0,1400],["2026-07-17",11200.0,11550.0,11200.0,11550.0,500],["2026-07-20",11550.0,11550.0,10750.0,10750.0,24300],["2026-07-21",11000.0,11500.0,10800.0,11500.0,31400],["2026-07-22",12100.0,12100.0,11300.0,11350.0,1900],["2026-07-23",11050.0,11300.0,10850.0,11050.0,6200],["2026-07-24",11000.0,11500.0,10800.0,11500.0,5100],["2026-07-27",11500.0,11500.0,11500.0,11500.0,0],["2026-07-28",11450.0,11450.0,11350.0,11350.0,1500],["2026-07-29",11350.0,11350.0,11350.0,11350.0,100],["2026-07-30",11900.0,11900.0,11000.0,11200.0,2300],["2026-07-31",10800.0,11600.0,10800.0,11550.0,23300],["2026-08-03",11550.0,11550.0,10800.0,11050.0,900],["2026-08-04",11300.0,11300.0,11250.0,11300.0,6600],["2026-08-05",11000.0,11000.0,10950.0,11000.0,2700],["2026-08-06",11300.0,11300.0,11300.0,11300.0,600],["2026-08-07",11250.0,11300.0,11000.0,11000.0,1200],["2026-08-10",11000.0,11600.0,11000.0,11550.0,1600],["2026-08-11",11750.0,11750.0,11600.0,11600.0,600],["2026-08-12",12050.0,12050.0,12050.0,12050.0,100],["2026-08-13",11900.0,11900.0,11250.0,11400.0,4700],["2026-08-14",11850.0,11850.0,11850.0,11850.0,200],["2026-08-17",11750.0,11750.0,11700.0,11700.0,900],["2026-08-18",11200.0,11200.0,11200.0,11200.0,3000],["2026-08-19",11450.0,11450.0,11350.0,11400.0,4100],["2026-08-20",11350.0,11500.0,11050.0,11050.0,3500],["2026-08-21",11050.0,11750.0,10750.0,11750.0,16600],["2026-08-24",11300.0,11300.0,10950.0,11050.0,35600],["2026-08-25",10900.0,11300.0,10900.0,11300.0,1500],["2026-08-26",11300.0,11500.0,11000.0,11000.0,12400],["2026-08-27",10900.0,11450.0,10900.0,10950.0,11300],["2026-08-28",11300.0,11300.0,11100.0,11100.0,900],["2026-09-03",11000.0,11800.0,11000.0,11000.0,24400],["2026-09-04",11050.0,11400.0,11000.0,11400.0,3500],["2026-09-07",11600.0,11600.0,11000.0,11250.0,1200],["2026-09-08",10900.0,11250.0,10500.0,11250.0,8900],["2026-09-09",11000.0,11000.0,10500.0,10700.0,5400],["2026-09-10",10700.0,10900.0,10700.0,10850.0,3400],["2026-09-11",10950.0,10950.0,10750.0,10750.0,10200],["2026-09-14",10750.0,10750.0,10700.0,10700.0,5700],["2026-09-15",10500.0,10750.0,10200.0,10550.0,8700],["2026-09-16",10750.0,10750.0,10450.0,10450.0,11500],["2026-09-17",10500.0,10500.0,10450.0,10450.0,1400],["2026-09-18",10400.0,10700.0,10300.0,10350.0,3300],["2026-09-21",10700.0,10800.0,10700.0,10800.0,2000],["2026-09-22",10750.0,10800.0,10700.0,10800.0,19000],["2026-09-23",10750.0,10900.0,10750.0,10900.0,3400],["2026-09-24",10950.0,11000.0,10800.0,10900.0,7400],["2026-09-25",11000.0,11000.0,10850.0,10900.0,11600],["2026-09-28",10750.0,11350.0,10500.0,11300.0,23800],["2026-09-29",11300.0,11300.0,11300.0,11300.0,5200],["2026-09-30",11000.0,11250.0,11000.0,11250.0,8800],["2026-10-01",11250.0,11250.0,11250.0,11250.0,2200],["2026-10-02",11250.0,11300.0,11000.0,11300.0,5000],["2026-10-05",11300.0,11400.0,11300.0,11400.0,13900],["2026-10-06",11400.0,11400.0,11400.0,11400.0,2200],["2026-10-07",11400.0,11500.0,11350.0,11500.0,4300],["2026-10-08",11500.0,11500.0,11400.0,11500.0,2500],["2026-10-09",11000.0,11400.0,11000.0,11400.0,1400],["2026-10-12",11650.0,12150.0,11650.0,11850.0,43100]]}