{"sym":"TNA","index":false,"bars":[["2005-07-20",1274.59,1274.59,1274.59,1274.59,40],["2005-07-21",1210.86,1210.86,1210.86,1210.86,30],["2005-07-22",1151.38,1210.86,1151.38,1151.38,100],["2005-07-25",1096.15,1151.38,1096.15,1096.15,10],["2005-07-26",1045.17,1045.17,1045.17,1045.17,120],["2005-07-27",994.18,994.18,994.18,994.18,20],["2005-07-28",947.45,947.45,947.45,947.45,430],["2005-07-29",900.71,900.71,900.71,900.71,60],["2005-08-01",900.71,900.71,883.72,883.72,2300],["2005-08-02",883.72,892.22,883.72,892.22,1240],["2005-08-03",930.45,934.7,930.45,930.45,3250],["2005-08-04",955.95,960.19,955.95,960.19,1850],["2005-08-05",960.19,968.69,943.2,943.2,2690],["2005-08-08",934.7,934.7,909.21,909.21,1140],["2005-08-09",913.46,913.46,913.46,913.46,240],["2005-08-10",913.46,913.46,892.22,892.22,2090],["2005-08-11",892.22,892.22,892.22,892.22,2090],["2005-08-12",896.46,896.46,896.46,896.46,500],["2005-08-15",896.46,896.46,896.46,896.46,600],["2005-08-16",883.72,896.46,883.72,883.72,1000],["2005-08-17",883.72,883.72,883.72,883.72,2130],["2005-08-18",883.72,883.72,875.22,875.22,5850],["2005-08-19",879.47,883.72,879.47,879.47,1840],["2005-08-22",879.47,879.47,879.47,879.47,2700],["2005-08-23",879.47,900.71,879.47,900.71,30],["2005-08-24",892.22,892.22,892.22,892.22,2000],["2005-08-25",892.22,892.22,892.22,892.22,500],["2005-08-26",892.22,892.22,892.22,892.22,500],["2005-08-29",892.22,892.22,879.47,879.47,600],["2005-08-30",883.72,892.22,883.72,883.72,2150],["2005-08-31",879.47,879.47,879.47,879.47,3000],["2005-09-01",879.47,879.47,879.47,879.47,50],["2005-09-05",879.47,879.47,879.47,879.47,0],["2005-09-06",879.47,879.47,879.47,879.47,0],["2005-09-07",879.47,892.22,879.47,892.22,980],["2005-09-08",892.22,892.22,892.22,892.22,1230],["2005-09-09",892.22,896.46,892.22,892.22,400],["2005-09-12",883.72,883.72,883.72,883.72,400],["2005-09-13",883.72,892.22,879.47,892.22,30],["2005-09-14",892.22,896.46,892.22,896.46,10],["2005-09-15",892.22,892.22,892.22,892.22,180],["2005-09-16",883.72,892.22,883.72,883.72,1960],["2005-09-19",883.72,892.22,883.72,892.22,430],["2005-09-20",892.22,904.96,892.22,904.96,1620],["2005-09-21",904.96,947.45,892.22,892.22,2690],["2005-09-22",892.22,892.22,892.22,892.22,50],["2005-09-23",892.22,892.22,892.22,892.22,580],["2005-09-26",883.72,883.72,870.97,883.72,560],["2005-09-27",892.22,892.22,892.22,892.22,9140],["2005-09-28",892.22,892.22,892.22,892.22,2770],["2005-09-29",892.22,900.71,892.22,900.71,600],["2005-09-30",904.96,943.2,904.96,943.2,5420],["2005-10-03",947.45,947.45,947.45,947.45,4260],["2005-10-04",955.95,960.19,955.95,955.95,6050],["2005-10-05",955.95,964.44,955.95,964.44,420],["2005-10-06",960.19,960.19,960.19,960.19,540],["2005-10-07",960.19,960.19,960.19,960.19,1010],["2005-10-10",960.19,960.19,960.19,960.19,1000],["2005-10-11",960.19,968.69,960.19,968.69,1030],["2005-10-12",968.69,972.94,968.69,972.94,1010],["2005-10-13",972.94,998.43,972.94,998.43,120],["2005-10-14",998.43,1002.68,998.43,1002.68,760],["2005-10-17",1040.92,1040.92,1040.92,1040.92,750],["2005-10-18",1040.92,1062.16,1036.67,1062.16,5200],["2005-10-19",1062.16,1062.16,1062.16,1062.16,3470],["2005-10-20",1104.65,1113.15,1104.65,1113.15,150],["2005-10-21",1113.15,1125.89,1104.65,1125.89,2230],["2005-10-24",1159.88,1181.12,1159.88,1181.12,240],["2005-10-25",1181.12,1219.36,1181.12,1219.36,2150],["2005-10-26",1219.36,1219.36,1159.88,1219.36,3900],["2005-10-27",1210.86,1219.36,1210.86,1210.86,1030],["2005-10-28",1210.86,1210.86,1210.86,1210.86,1630],["2005-10-31",1210.86,1210.86,1210.86,1210.86,0],["2005-11-01",1193.87,1210.86,1193.87,1193.87,300],["2005-11-02",1253.35,1253.35,1253.35,1253.35,1600],["2005-11-03",1227.86,1253.35,1227.86,1227.86,300],["2005-11-04",1227.86,1232.11,1219.36,1219.36,800],["2005-11-07",1219.36,1219.36,1219.36,1219.36,720],["2005-11-08",1219.36,1219.36,1210.86,1210.86,450],["2005-11-09",1210.86,1253.35,1210.86,1253.35,2650],["2005-11-10",1227.86,1253.35,1227.86,1227.86,560],["2005-11-11",1227.86,1227.86,1227.86,1227.86,310],["2005-11-14",1227.86,1227.86,1227.86,1227.86,170],["2005-11-15",1283.09,1283.09,1283.09,1283.09,10],["2005-11-16",1219.36,1283.09,1219.36,1219.36,1800],["2005-11-17",1219.36,1219.36,1210.86,1219.36,150],["2005-11-18",1219.36,1219.36,1219.36,1219.36,320],["2005-11-21",1210.86,1219.36,1210.86,1210.86,30],["2005-11-22",1210.86,1210.86,1210.86,1210.86,250],["2005-11-23",1210.86,1240.61,1210.86,1240.61,70],["2005-11-24",1210.86,1210.86,1210.86,1210.86,630],["2005-11-25",1210.86,1244.85,1210.86,1244.85,10],["2005-11-28",1244.85,1244.85,1232.11,1232.11,110],["2005-11-29",1232.11,1232.11,1189.62,1189.62,6100],["2005-11-30",1189.62,1236.36,1189.62,1236.36,10],["2005-12-01",1232.11,1236.36,1232.11,1232.11,210],["2005-12-02",1240.61,1240.61,1240.61,1240.61,40],["2005-12-05",1240.61,1240.61,1215.11,1215.11,310],["2005-12-06",1215.11,1215.11,1215.11,1215.11,400],["2005-12-07",1215.11,1215.11,1215.11,1215.11,1050],["2005-12-08",1210.86,1210.86,1210.86,1210.86,1170],["2005-12-09",1210.86,1215.11,1210.86,1215.11,240],["2005-12-12",1215.11,1215.11,1215.11,1215.11,0],["2005-12-13",1257.6,1274.59,1257.6,1257.6,410],["2005-12-14",1257.6,1257.6,1257.6,1257.6,2020],["2005-12-15",1295.84,1317.08,1295.84,1295.84,1190],["2005-12-16",1295.84,1295.84,1295.84,1295.84,0],["2005-12-19",1295.84,1317.08,1295.84,1317.08,10],["2005-12-20",1317.08,1317.08,1317.08,1317.08,20],["2005-12-21",1317.08,1317.08,1317.08,1317.08,10],["2005-12-22",1317.08,1317.08,1317.08,1317.08,590],["2005-12-23",1317.08,1317.08,1317.08,1317.08,10],["2005-12-26",1317.08,1317.08,1317.08,1317.08,200],["2005-12-27",1317.08,1317.08,1317.08,1317.08,10],["2005-12-28",1295.84,1317.08,1295.84,1295.84,1260],["2005-12-29",1295.84,1359.57,1295.84,1295.84,630],["2005-12-30",1295.84,1317.08,1295.84,1317.08,80],["2006-01-03",1295.84,1317.08,1295.84,1295.84,70],["2006-01-04",1274.59,1295.84,1274.59,1274.59,1100],["2006-01-05",1172.63,1274.59,1172.63,1172.63,10],["2006-01-06",1172.63,1215.11,1172.63,1215.11,550],["2006-01-09",1227.86,1227.86,1227.86,1227.86,200],["2006-01-10",1210.86,1227.86,1210.86,1210.86,800],["2006-01-11",1210.86,1210.86,1210.86,1210.86,100],["2006-01-12",1210.86,1210.86,1210.86,1210.86,0],["2006-01-13",1210.86,1210.86,1210.86,1210.86,1590],["2006-01-17",1210.86,1210.86,1210.86,1210.86,0],["2006-01-18",1210.86,1210.86,1210.86,1210.86,200],["2006-01-19",1210.86,1210.86,1210.86,1210.86,100],["2006-01-20",1193.87,1210.86,1193.87,1193.87,30],["2006-01-23",1193.87,1193.87,1193.87,1193.87,0],["2006-01-24",1193.87,1193.87,1193.87,1193.87,200],["2006-01-25",1193.87,1193.87,1193.87,1193.87,0],["2006-01-26",1193.87,1193.87,1193.87,1193.87,0],["2006-01-27",1193.87,1193.87,1193.87,1193.87,0],["2006-02-06",1193.87,1193.87,1193.87,1193.87,0],["2006-02-07",1193.87,1193.87,1193.87,1193.87,200],["2006-02-08",1193.87,1193.87,1193.87,1193.87,310],["2006-02-09",1193.87,1193.87,1193.87,1193.87,900],["2006-02-10",1189.62,1193.87,1189.62,1189.62,500],["2006-02-13",1189.62,1189.62,1189.62,1189.62,100],["2006-02-14",1189.62,1189.62,1189.62,1189.62,3500],["2006-02-15",1189.62,1189.62,1189.62,1189.62,200],["2006-02-16",1189.62,1189.62,1189.62,1189.62,0],["2006-02-17",1189.62,1189.62,1189.62,1189.62,0],["2006-02-20",1202.37,1210.86,1202.37,1210.86,150],["2006-02-21",1210.86,1210.86,1210.86,1210.86,0],["2006-02-22",1210.86,1232.11,1210.86,1232.11,100],["2006-02-23",1223.61,1232.11,1223.61,1223.61,90],["2006-02-24",1223.61,1223.61,1223.61,1223.61,0],["2006-02-27",1210.86,1210.86,1210.86,1210.86,600],["2006-02-28",1210.86,1253.35,1210.86,1253.35,300],["2006-03-01",1253.35,1253.35,1253.35,1253.35,900],["2006-03-02",1253.35,1274.59,1253.35,1274.59,100],["2006-03-03",1274.59,1274.59,1274.59,1274.59,0],["2006-03-06",1274.59,1274.59,1274.59,1274.59,800],["2006-03-07",1338.32,1338.32,1338.32,1338.32,200],["2006-03-08",1274.59,1338.32,1274.59,1274.59,3200],["2006-03-09",1274.59,1274.59,1274.59,1274.59,0],["2006-03-10",1295.84,1317.08,1295.84,1317.08,1100],["2006-03-13",1380.81,1380.81,1380.81,1380.81,700],["2006-03-14",1380.81,1436.04,1380.81,1436.04,300],["2006-03-15",1436.04,1436.04,1427.55,1436.04,10750],["2006-03-16",1465.78,1470.03,1465.78,1470.03,7310],["2006-03-17",1470.03,1470.03,1470.03,1470.03,0],["2006-03-20",1478.53,1487.03,1478.53,1487.03,400],["2006-03-21",1487.03,1550.76,1487.03,1550.76,5490],["2006-03-22",1538.01,1538.01,1538.01,1538.01,1000],["2006-03-23",1538.01,1550.76,1538.01,1550.76,3030],["2006-03-24",1538.01,1550.76,1538.01,1538.01,40],["2006-03-27",1538.01,1538.01,1538.01,1538.01,0],["2006-03-28",1610.24,1610.24,1610.24,1610.24,20],["2006-03-29",1593.24,1593.24,1593.24,1593.24,2210],["2006-03-30",1593.24,1669.72,1593.24,1669.72,5400],["2006-03-31",1699.46,1750.44,1699.46,1699.46,1160],["2006-04-03",1784.43,1784.43,1784.43,1784.43,11600],["2006-04-04",1848.16,1848.16,1848.16,1848.16,1000],["2006-04-05",1848.16,1848.16,1848.16,1848.16,3200],["2006-04-06",1848.16,1852.41,1848.16,1852.41,1500],["2006-04-07",1852.41,1856.66,1852.41,1856.66,1900],["2006-04-10",1869.4,1945.88,1869.4,1945.88,810],["2006-04-11",1911.89,1911.89,1907.64,1907.64,3500],["2006-04-12",1911.89,1911.89,1911.89,1911.89,2640],["2006-04-13",1911.89,1911.89,1911.89,1911.89,1760],["2006-04-14",1911.89,1911.89,1911.89,1911.89,1200],["2006-04-17",1945.88,1975.62,1945.88,1975.62,2650],["2006-04-18",1975.62,2073.34,1975.62,2073.34,870],["2006-04-19",2073.34,2166.81,2073.34,2166.81,50],["2006-04-20",2273.03,2273.03,2273.03,2273.03,1950],["2006-04-21",2336.76,2336.76,2336.76,2336.76,830],["2006-04-24",2442.97,2442.97,2442.97,2442.97,2000],["2006-04-25",2549.19,2549.19,2549.19,2549.19,1110],["2006-04-26",2549.19,2676.65,2549.19,2676.65,1450],["2006-04-27",2676.65,2676.65,2549.19,2549.19,630],["2006-04-28",2549.19,2549.19,2549.19,2549.19,0],["2006-05-03",2549.19,2549.19,2421.73,2421.73,120],["2006-05-04",2336.76,2336.76,2336.76,2336.76,7580],["2006-05-05",2230.54,2230.54,2230.54,2230.54,3350],["2006-05-08",2124.32,2124.32,2124.32,2124.32,1910],["2006-05-09",2018.11,2018.11,2018.11,2018.11,150],["2006-05-10",1920.39,1920.39,1920.39,1920.39,1180],["2006-05-11",1826.92,1920.39,1826.92,1826.92,1960],["2006-05-12",1826.92,1916.14,1826.92,1916.14,1770],["2006-05-15",2009.61,2009.61,2009.61,2009.61,1790],["2006-05-16",2081.84,2107.33,2081.84,2081.84,5320],["2006-05-17",2166.81,2166.81,2166.81,2166.81,500],["2006-05-18",2166.81,2166.81,2166.81,2166.81,500],["2006-05-19",2060.59,2060.59,2060.59,2060.59,450],["2006-05-22",2060.59,2060.59,1958.63,1958.63,1340],["2006-05-23",1958.63,1958.63,1958.63,1958.63,520],["2006-05-24",1958.63,1996.86,1958.63,1996.86,1090],["2006-05-25",1996.86,2035.1,1996.86,2035.1,20],["2006-05-26",2018.11,2018.11,2018.11,2018.11,600],["2006-05-29",1954.38,1954.38,1954.38,1954.38,70],["2006-05-30",1856.66,1856.66,1856.66,1856.66,790],["2006-05-31",1767.44,1767.44,1767.44,1767.44,470],["2006-06-01",1767.44,1767.44,1767.44,1767.44,1450],["2006-06-02",1767.44,1852.41,1767.44,1852.41,930],["2006-06-05",1852.41,1911.89,1852.41,1911.89,200],["2006-06-06",1916.14,1933.13,1916.14,1916.14,1210],["2006-06-07",1911.89,1911.89,1911.89,1911.89,1300],["2006-06-08",1911.89,1911.89,1911.89,1911.89,0],["2006-06-09",1890.65,1911.89,1890.65,1890.65,220],["2006-06-12",1890.65,1890.65,1869.4,1869.4,400],["2006-06-13",1869.4,1890.65,1869.4,1890.65,120],["2006-06-14",1890.65,1933.13,1869.4,1869.4,130],["2006-06-15",1775.93,1869.4,1775.93,1775.93,60],["2006-06-16",1775.93,1784.43,1775.93,1784.43,380],["2006-06-19",1741.95,1784.43,1741.95,1741.95,20],["2006-06-20",1741.95,1826.92,1741.95,1826.92,10],["2006-06-21",1741.95,1826.92,1741.95,1741.95,100],["2006-06-22",1741.95,1826.92,1741.95,1826.92,1500],["2006-06-23",1826.92,1911.89,1826.92,1911.89,10],["2006-06-26",1911.89,1911.89,1911.89,1911.89,0],["2006-06-27",1911.89,1911.89,1826.92,1911.89,490],["2006-06-28",1911.89,1911.89,1911.89,1911.89,0],["2006-06-29",1911.89,1911.89,1911.89,1911.89,0],["2006-06-30",1911.89,1911.89,1911.89,1911.89,0],["2006-07-03",1911.89,1911.89,1911.89,1911.89,0],["2006-07-04",1911.89,1911.89,1911.89,1911.89,30],["2006-07-05",1911.89,1911.89,1911.89,1911.89,0],["2006-07-06",1911.89,1911.89,1911.89,1911.89,10],["2006-07-07",1911.89,1954.38,1911.89,1954.38,1000],["2006-07-10",1954.38,1954.38,1954.38,1954.38,0],["2006-07-11",1933.13,1954.38,1933.13,1933.13,10],["2006-07-12",1860.91,1933.13,1860.91,1860.91,110],["2006-07-13",1860.91,1860.91,1860.91,1860.91,20],["2006-07-14",1890.65,1890.65,1890.65,1890.65,100],["2006-07-17",1890.65,1890.65,1890.65,1890.65,120],["2006-07-18",1890.65,1890.65,1890.65,1890.65,10],["2006-07-19",1868.92,1890.65,1868.92,1868.92,920],["2006-07-20",1825.45,1825.45,1781.99,1781.99,3600],["2006-07-21",1868.92,1868.92,1868.92,1868.92,300],["2006-07-24",1868.92,1868.92,1868.92,1868.92,100],["2006-07-25",1868.92,1868.92,1868.92,1868.92,0],["2006-07-26",1825.45,1825.45,1825.45,1825.45,2270],["2006-07-27",1825.45,1868.92,1825.45,1868.92,130],["2006-07-28",1825.45,1868.92,1825.45,1825.45,2690],["2006-07-31",1825.45,1868.92,1781.99,1868.92,2020],["2006-08-01",1868.92,1868.92,1855.88,1855.88,20],["2006-08-02",1781.99,1855.88,1781.99,1781.99,2000],["2006-08-03",1781.99,1868.92,1781.99,1868.92,110],["2006-08-04",1825.45,1868.92,1825.45,1825.45,1000],["2006-08-07",1825.45,1825.45,1825.45,1825.45,10],["2006-08-08",1803.72,1803.72,1786.34,1786.34,690],["2006-08-09",1786.34,1803.72,1786.34,1803.72,110],["2006-08-10",1803.72,1825.45,1803.72,1825.45,10],["2006-08-11",1825.45,1825.45,1825.45,1825.45,440],["2006-08-14",1825.45,1825.45,1825.45,1825.45,1250],["2006-08-15",1825.45,1868.92,1825.45,1868.92,10],["2006-08-16",1790.68,1868.92,1790.68,1790.68,60],["2006-08-17",1790.68,1790.68,1790.68,1790.68,2690],["2006-08-18",1790.68,1825.45,1790.68,1825.45,110],["2006-08-21",1868.92,1868.92,1868.92,1868.92,1370],["2006-08-22",1868.92,1868.92,1829.8,1829.8,900],["2006-08-23",1825.45,1825.45,1816.76,1825.45,960],["2006-08-24",1825.45,1864.57,1825.45,1864.57,320],["2006-08-25",1864.57,1868.92,1864.57,1868.92,770],["2006-08-28",1847.18,1868.92,1829.8,1847.18,2030],["2006-08-29",1847.18,1851.53,1847.18,1851.53,350],["2006-08-30",1851.53,1868.92,1851.53,1868.92,500],["2006-08-31",1868.92,1868.92,1868.92,1868.92,1410],["2006-09-01",1868.92,1868.92,1868.92,1868.92,560],["2006-09-05",1868.92,1890.65,1868.92,1890.65,1680],["2006-09-06",1868.92,1868.92,1868.92,1868.92,4600],["2006-09-07",1868.92,1868.92,1868.92,1868.92,1490],["2006-09-08",1864.57,1868.92,1864.57,1864.57,2070],["2006-09-11",1868.92,1890.65,1868.92,1890.65,7510],["2006-09-12",1890.65,1912.38,1890.65,1890.65,2700],["2006-09-13",1890.65,1890.65,1890.65,1890.65,11390],["2006-09-14",1890.65,1890.65,1886.3,1890.65,4410],["2006-09-15",1890.65,1934.11,1890.65,1934.11,7000],["2006-09-18",1934.11,1934.11,1894.99,1894.99,2750],["2006-09-19",1894.99,1934.11,1894.99,1934.11,5100],["2006-09-20",1955.84,1955.84,1955.84,1955.84,6220],["2006-09-21",1955.84,1955.84,1916.73,1916.73,2100],["2006-09-22",1916.73,1955.84,1916.73,1955.84,4470],["2006-09-25",1951.5,1951.5,1916.73,1916.73,3810],["2006-09-26",1921.07,1929.76,1921.07,1921.07,11640],["2006-09-27",1921.07,1929.76,1912.38,1929.76,8210],["2006-09-28",1929.76,1929.76,1916.73,1916.73,6000],["2006-09-29",1916.73,1916.73,1912.38,1912.38,2800],["2006-10-02",1912.38,1934.11,1908.03,1908.03,4600],["2006-10-03",1912.38,1934.11,1912.38,1912.38,3100],["2006-10-04",1868.92,1868.92,1868.92,1868.92,2200],["2006-10-05",1868.92,1912.38,1868.92,1868.92,1730],["2006-10-06",1868.92,1868.92,1868.92,1868.92,900],["2006-10-09",1868.92,1868.92,1838.49,1868.92,7430],["2006-10-10",1860.22,1860.22,1860.22,1860.22,4500],["2006-10-11",1860.22,1860.22,1851.53,1851.53,600],["2006-10-12",1851.53,1851.53,1842.84,1847.18,1750],["2006-10-13",1812.41,1847.18,1812.41,1812.41,1600],["2006-10-16",1812.41,1825.45,1781.99,1781.99,2300],["2006-10-17",1803.72,1847.18,1803.72,1847.18,210],["2006-10-18",1847.18,1890.65,1847.18,1890.65,10],["2006-10-19",1890.65,1890.65,1847.18,1847.18,2330],["2006-10-20",1847.18,1890.65,1808.07,1808.07,2230],["2006-10-23",1786.34,1808.07,1786.34,1786.34,1200],["2006-10-24",1790.68,1803.72,1790.68,1790.68,2180],["2006-10-25",1803.72,1825.45,1803.72,1803.72,810],["2006-10-26",1803.72,1816.76,1803.72,1803.72,2510],["2006-10-27",1803.72,1816.76,1760.26,1816.76,1320],["2006-10-30",1816.76,1821.11,1738.53,1738.53,3170],["2006-10-31",1738.53,1803.72,1738.53,1803.72,1240],["2006-11-01",1825.45,1825.45,1825.45,1825.45,7780],["2006-11-02",1825.45,1825.45,1825.45,1825.45,700],["2006-11-03",1821.11,1825.45,1808.07,1821.11,320],["2006-11-06",1816.76,1816.76,1781.99,1781.99,2110],["2006-11-07",1777.64,1781.99,1738.53,1738.53,9610],["2006-11-08",1738.53,1799.38,1738.53,1738.53,10500],["2006-11-09",1738.53,1799.38,1738.53,1738.53,8240],["2006-11-10",1738.53,1738.53,1734.18,1734.18,2550],["2006-11-13",1738.53,1738.53,1738.53,1738.53,130],["2006-11-14",1725.49,1725.49,1703.76,1703.76,4570],["2006-11-15",1703.76,1738.53,1703.76,1703.76,2670],["2006-11-16",1695.06,1695.06,1677.68,1695.06,600],["2006-11-17",1695.06,1721.14,1695.06,1721.14,1040],["2006-11-20",1721.14,1721.14,1695.06,1721.14,670],["2006-11-21",1721.14,1738.53,1721.14,1738.53,4830],["2006-11-22",1721.14,1721.14,1699.41,1699.41,1800],["2006-11-23",1695.06,1699.41,1621.18,1695.06,6910],["2006-11-24",1773.3,1777.64,1773.3,1777.64,2240],["2006-11-27",1777.64,1777.64,1777.64,1777.64,1170],["2006-11-28",1755.91,1777.64,1716.8,1716.8,280],["2006-11-29",1651.6,1651.6,1651.6,1651.6,5240],["2006-11-30",1695.06,1725.49,1695.06,1695.06,370],["2006-12-01",1673.33,1673.33,1655.95,1655.95,1100],["2006-12-04",1651.6,1651.6,1638.56,1638.56,5200],["2006-12-05",1651.6,1655.95,1651.6,1651.6,620],["2006-12-06",1651.6,1651.6,1629.87,1629.87,2230],["2006-12-07",1621.18,1629.87,1621.18,1621.18,300],["2006-12-08",1621.18,1621.18,1621.18,1621.18,0],["2006-12-11",1621.18,1621.18,1577.71,1577.71,2820],["2006-12-12",1586.41,1586.41,1586.41,1586.41,2560],["2006-12-13",1586.41,1651.6,1586.41,1586.41,2200],["2006-12-14",1586.41,1599.44,1586.41,1599.44,7600],["2006-12-15",1599.44,1599.44,1595.1,1595.1,5250],["2006-12-18",1651.6,1668.99,1651.6,1651.6,8570],["2006-12-19",1682.02,1734.18,1682.02,1682.02,14330],["2006-12-20",1734.18,1738.53,1734.18,1734.18,6390],["2006-12-21",1734.18,1734.18,1660.29,1660.29,3670],["2006-12-22",1660.29,1660.29,1608.14,1638.56,2860],["2006-12-25",1629.87,1629.87,1573.37,1629.87,1850],["2006-12-26",1651.6,1690.72,1651.6,1690.72,950],["2006-12-27",1703.76,1760.26,1703.76,1703.76,2900],["2006-12-28",1703.76,1738.53,1673.33,1673.33,3210],["2006-12-29",1716.8,1716.8,1716.8,1716.8,600],["2007-01-02",1734.18,1738.53,1734.18,1734.18,6860],["2007-01-03",1734.18,1734.18,1716.8,1716.8,2750],["2007-01-04",1716.8,1738.53,1712.45,1738.53,5390],["2007-01-05",1825.45,1825.45,1825.45,1825.45,12400],["2007-01-08",1912.38,1912.38,1912.38,1912.38,11380],["2007-01-09",1890.65,1890.65,1825.45,1890.65,13150],["2007-01-10",1868.92,1868.92,1803.72,1803.72,8100],["2007-01-11",1890.47,1890.47,1890.47,1890.47,8650],["2007-01-12",1890.47,1890.47,1816.82,1890.47,1650],["2007-01-15",1890.47,1890.47,1870.83,1870.83,4740],["2007-01-16",1865.92,1865.92,1865.92,1865.92,200],["2007-01-17",1916.35,1921.39,1891.13,1891.13,1700],["2007-01-18",1891.13,1916.35,1891.13,1916.35,690],["2007-01-19",1865.92,1865.92,1820.53,1865.92,3150],["2007-01-22",1865.92,1865.92,1840.7,1840.7,1190],["2007-01-23",1815.49,1815.49,1770.1,1815.49,1700],["2007-01-24",1815.49,1815.49,1815.49,1815.49,1640],["2007-01-25",1815.49,1815.49,1780.19,1780.19,2740],["2007-01-26",1865.92,1865.92,1865.92,1865.92,1300],["2007-01-29",1916.35,1956.69,1916.35,1956.69,8400],["2007-01-30",2052.51,2052.51,2052.51,2052.51,9660],["2007-01-31",2118.07,2153.37,2118.07,2118.07,4950],["2007-02-01",2118.07,2118.07,2118.07,2118.07,2690],["2007-02-02",2118.07,2118.07,2118.07,2118.07,2940],["2007-02-05",2118.07,2118.07,2052.51,2052.51,2630],["2007-02-06",2052.51,2052.51,2017.21,2017.21,3230],["2007-02-07",2017.21,2017.21,2017.21,2017.21,2800],["2007-02-08",2017.21,2017.21,1966.78,1966.78,3700],["2007-02-09",1966.78,1997.04,1941.56,1941.56,4770],["2007-02-12",1941.56,1991.99,1941.56,1991.99,1370],["2007-02-13",1991.99,2017.21,1991.99,2017.21,3820],["2007-02-14",2118.07,2118.07,2118.07,2118.07,14400],["2007-02-15",2223.97,2223.97,2223.97,2223.97,7190],["2007-02-26",2319.79,2334.92,2319.79,2319.79,14400],["2007-02-27",2319.79,2420.65,2319.79,2420.65,16960],["2007-02-28",2521.51,2521.51,2521.51,2521.51,11600],["2007-03-01",2521.51,2521.51,2496.3,2496.3,23020],["2007-03-02",2496.3,2496.3,2380.31,2380.31,12400],["2007-03-05",2471.08,2496.3,2471.08,2496.3,20570],["2007-03-06",2597.16,2597.16,2597.16,2597.16,9660],["2007-03-07",2723.23,2723.23,2723.23,2723.23,2260],["2007-03-08",2849.31,2849.31,2849.31,2849.31,10940],["2007-03-09",2975.38,2975.38,2975.38,2975.38,2760],["2007-03-12",3101.46,3101.46,3101.46,3101.46,9390],["2007-03-13",3101.46,3227.54,3101.46,3227.54,24420],["2007-03-14",3227.54,3227.54,3177.11,3177.11,5930],["2007-03-15",3051.03,3051.03,3025.81,3025.81,3400],["2007-03-16",2899.74,2899.74,2874.52,2899.74,28530],["2007-03-19",2975.38,3025.81,2975.38,3025.81,13190],["2007-03-20",3025.81,3126.68,3025.81,3025.81,14020],["2007-03-21",2924.95,2924.95,2874.52,2874.52,11010],["2007-03-22",2748.45,2748.45,2748.45,2748.45,5700],["2007-03-23",2622.37,2622.37,2622.37,2622.37,8370],["2007-03-26",2571.94,2571.94,2496.3,2496.3,5290],["2007-03-27",2375.26,2375.26,2375.26,2375.26,4980],["2007-03-28",2259.27,2259.27,2259.27,2259.27,11200],["2007-03-29",2370.22,2370.22,2370.22,2370.22,1810],["2007-03-30",2486.21,2486.21,2486.21,2486.21,12550],["2007-04-02",2365.18,2516.47,2365.18,2365.18,18080],["2007-04-03",2319.79,2365.18,2319.79,2319.79,4800],["2007-04-04",2319.79,2319.79,2218.93,2319.79,5750],["2007-04-05",2345.01,2370.22,2345.01,2345.01,5950],["2007-04-06",2269.36,2345.01,2269.36,2269.36,2080],["2007-04-09",2168.5,2168.5,2168.5,2168.5,11820],["2007-04-10",2118.07,2168.5,2118.07,2118.07,11750],["2007-04-11",2067.64,2067.64,2067.64,2067.64,11870],["2007-04-12",2017.21,2017.21,1991.99,2017.21,9000],["2007-04-13",2012.17,2012.17,1916.35,2012.17,5900],["2007-04-16",2012.17,2012.17,2012.17,2012.17,9000],["2007-04-17",1941.56,1941.56,1916.35,1941.56,11490],["2007-04-18",1941.56,2037.38,1860.88,2037.38,11570],["2007-04-19",2037.38,2118.07,2037.38,2037.38,13510],["2007-04-20",2017.21,2017.21,2017.21,2017.21,8210],["2007-04-23",1916.35,1916.35,1916.35,1916.35,6890],["2007-04-24",1840.7,1840.7,1820.53,1840.7,19740],["2007-04-25",1865.92,1916.35,1865.92,1916.35,9790],["2007-05-02",1991.99,2012.17,1991.99,1991.99,4640],["2007-05-03",1916.35,1991.99,1916.35,1916.35,8180],["2007-05-04",1966.78,1966.78,1966.78,1966.78,8490],["2007-05-07",2017.21,2027.3,2017.21,2027.3,25850],["2007-05-08",2087.81,2128.16,2087.81,2092.86,10090],["2007-05-09",2113.03,2118.07,2113.03,2118.07,29730],["2007-05-10",2017.21,2118.07,2017.21,2017.21,8640],["2007-05-11",2092.86,2118.07,2092.86,2118.07,12360],["2007-05-14",2218.93,2223.97,2218.93,2223.97,21610],["2007-05-15",2249.19,2319.79,2249.19,2319.79,12800],["2007-05-16",2319.79,2345.01,2319.79,2329.88,18240],["2007-05-17",2395.44,2445.87,2395.44,2445.87,28860],["2007-05-18",2496.3,2521.51,2496.3,2511.43,28550],["2007-05-21",2521.51,2622.37,2521.51,2622.37,28120],["2007-05-22",2748.45,2748.45,2748.45,2748.45,28660],["2007-05-23",2874.52,2874.52,2874.52,2874.52,22960],["2007-05-24",2748.45,2874.52,2748.45,2748.45,13980],["2007-05-25",2622.37,2622.37,2622.37,2622.37,19930],["2007-05-28",2723.23,2748.45,2723.23,2723.23,27980],["2007-05-29",2723.23,2798.88,2723.23,2723.23,22220],["2007-05-30",2622.37,2622.37,2597.16,2622.37,12940],["2007-05-31",2622.37,2672.8,2571.94,2672.8,24910],["2007-06-01",2798.88,2798.88,2798.88,2798.88,49130],["2007-06-04",2924.95,2924.95,2924.95,2924.95,33800],["2007-06-05",3051.03,3051.03,3051.03,3051.03,38580],["2007-06-06",3051.03,3126.68,2899.74,2975.38,72500],["2007-06-07",2975.38,3025.81,2899.74,3025.81,39900],["2007-06-08",3025.81,3025.81,2924.95,2924.95,51330],["2007-06-11",2924.95,2924.95,2824.09,2824.09,33670],["2007-06-12",2824.09,2924.95,2824.09,2924.95,23950],["2007-06-13",3000.6,3025.81,3000.6,3025.81,55830],["2007-06-14",3151.89,3177.11,3151.89,3177.11,72240],["2007-06-15",3177.11,3177.11,3025.81,3025.81,69870],["2007-06-18",2975.38,2975.38,2874.52,2975.38,22880],["2007-06-19",2950.17,2950.17,2924.95,2950.17,24530],["2007-06-20",2924.95,2924.95,2849.31,2899.74,9490],["2007-06-21",2899.74,2924.95,2899.74,2924.95,12280],["2007-06-22",2869.23,2924.95,2849.31,2849.31,34610],["2007-06-25",2849.31,2924.95,2849.31,2924.95,4150],["2007-06-26",2950.17,2975.38,2950.17,2975.38,24300],["2007-06-27",2918.7,2975.38,2874.52,2874.52,13850],["2007-06-28",2849.31,2874.52,2849.31,2849.31,15200],["2007-06-29",2773.66,2824.09,2773.66,2773.66,50040],["2007-07-02",2720.81,2773.66,2647.59,2647.59,6350],["2007-07-03",2521.51,2521.51,2516.47,2516.47,10230],["2007-07-04",2501.34,2622.37,2501.34,2622.37,14500],["2007-07-05",2621.92,2672.8,2521.51,2597.16,10200],["2007-07-06",2698.02,2723.23,2698.02,2723.23,13320],["2007-07-09",2849.31,2849.31,2849.31,2849.31,28300],["2007-07-10",2893.99,2950.17,2874.52,2874.52,17950],["2007-07-11",2849.31,2874.52,2849.31,2849.31,4290],["2007-07-12",2723.23,2748.45,2723.23,2723.23,20330],["2007-07-13",2745.57,2798.88,2723.23,2748.45,8640],["2007-07-16",2647.59,2647.59,2647.59,2647.59,36820],["2007-07-17",2699.0,2724.7,2699.0,2724.7,20080],["2007-07-18",2750.41,2827.52,2724.7,2827.52,8130],["2007-07-19",2853.23,2853.23,2827.52,2827.52,24720],["2007-07-20",2956.04,2956.04,2956.04,2956.04,46060],["2007-07-23",3033.16,3033.16,2878.93,2878.93,45160],["2007-07-24",2878.93,2878.93,2827.52,2827.52,4020],["2007-07-25",2776.11,2776.11,2750.41,2750.41,10070],["2007-07-26",2750.41,2750.41,2699.0,2699.0,12060],["2007-07-27",2673.29,2673.29,2647.59,2647.59,12620],["2007-07-30",2647.59,2699.0,2621.88,2621.88,12110],["2007-07-31",2621.88,2647.59,2493.36,2493.36,14220],["2007-08-01",2493.36,2596.18,2493.36,2596.18,8490],["2007-08-02",2724.7,2724.7,2647.59,2673.29,5950],["2007-08-03",2560.19,2621.88,2560.19,2570.47,6880],["2007-08-06",2544.77,2673.29,2544.77,2596.18,3530],["2007-08-07",2596.18,2673.29,2596.18,2647.59,3530],["2007-08-08",2621.88,2673.29,2596.18,2596.18,4620],["2007-08-09",2596.18,2673.29,2596.18,2673.29,5350],["2007-08-10",2673.29,2673.29,2621.88,2673.29,6820],["2007-08-13",2570.47,2596.18,2570.47,2596.18,5200],["2007-08-14",2596.18,2596.18,2570.47,2570.47,670],["2007-08-15",2570.47,2596.18,2570.47,2570.47,14490],["2007-08-16",2570.47,2570.47,2519.06,2570.47,12200],["2007-08-17",2524.21,2544.77,2519.06,2519.06,11190],["2007-08-20",2519.06,2519.06,2467.65,2519.06,6560],["2007-08-21",2570.47,2570.47,2519.06,2570.47,11000],["2007-08-22",2570.47,2570.47,2519.06,2519.06,7310],["2007-08-23",2570.47,2570.47,2529.35,2529.35,3650],["2007-08-24",2544.77,2544.77,2529.35,2544.77,4400],["2007-08-27",2570.47,2570.47,2549.91,2549.91,3000],["2007-08-28",2549.91,2596.18,2549.91,2596.18,5260],["2007-08-29",2596.18,2596.18,2555.05,2555.05,3450],["2007-08-30",2555.05,2555.05,2544.77,2544.77,4290],["2007-08-31",2544.77,2596.18,2544.77,2596.18,3910],["2007-09-04",2673.29,2673.29,2673.29,2673.29,10730],["2007-09-05",2647.59,2647.59,2596.18,2596.18,5450],["2007-09-06",2596.18,2621.88,2570.47,2621.88,3750],["2007-09-07",2596.18,2647.59,2596.18,2621.88,7200],["2007-09-10",2699.0,2724.7,2673.29,2699.0,27330],["2007-09-11",2827.52,2827.52,2776.11,2827.52,52490],["2007-09-12",2904.64,2904.64,2724.7,2724.7,19660],["2007-09-13",2724.7,2724.7,2699.0,2699.0,5850],["2007-09-14",2673.29,2699.0,2673.29,2699.0,4750],["2007-09-17",2699.0,2699.0,2699.0,2699.0,12340],["2007-09-18",2801.82,2827.52,2776.11,2827.52,39350],["2007-09-19",2878.93,2878.93,2827.52,2853.23,19530],["2007-09-20",2878.93,2904.64,2827.52,2904.64,28090],["2007-09-21",2904.64,2904.64,2827.52,2827.52,15650],["2007-09-24",2776.11,2827.52,2776.11,2827.52,29650],["2007-09-25",2853.23,2956.04,2853.23,2956.04,51670],["2007-09-26",2956.04,2956.04,2930.34,2956.04,18530],["2007-09-27",2853.23,2904.64,2853.23,2904.64,7020],["2007-09-28",2904.64,2956.04,2904.64,2956.04,21010],["2007-10-01",2878.93,3007.45,2878.93,3007.45,19800],["2007-10-02",3007.45,3007.45,2956.04,2981.75,11880],["2007-10-03",2956.04,2956.04,2930.34,2930.34,9580],["2007-10-04",2904.64,2930.34,2904.64,2904.64,25140],["2007-10-05",2853.23,2930.34,2853.23,2930.34,12820],["2007-10-08",2930.34,2930.34,2904.64,2930.34,12220],["2007-10-09",3007.45,3033.16,2981.75,3007.45,29260],["2007-10-10",3135.98,3135.98,3084.57,3135.98,110180],["2007-10-11",3290.21,3290.21,3238.8,3290.21,80820],["2007-10-12",3290.21,3290.21,3135.98,3135.98,34800],["2007-10-15",3135.98,3238.8,3110.27,3213.09,63080],["2007-10-16",3213.09,3213.09,3161.68,3161.68,34720],["2007-10-17",3290.21,3290.21,3187.39,3290.21,65190],["2007-10-18",3290.21,3341.62,3290.21,3290.21,66440],["2007-10-19",3161.68,3238.8,3135.98,3187.39,25700],["2007-10-22",3161.68,3187.39,3135.98,3135.98,25160],["2007-10-23",3084.57,3084.57,3033.16,3033.16,20200],["2007-10-24",3161.68,3161.68,3161.68,3161.68,12940],["2007-10-25",3315.91,3315.91,3238.8,3264.5,40720],["2007-10-26",3264.5,3264.5,3161.68,3161.68,32230],["2007-10-29",3161.68,3213.09,3161.68,3213.09,29800],["2007-10-30",3238.8,3238.8,3213.09,3238.8,30760],["2007-10-31",3238.8,3238.8,3187.39,3213.09,17560],["2007-11-01",3187.39,3213.09,3161.68,3213.09,37400],["2007-11-02",3187.39,3238.8,3187.39,3238.8,40190],["2007-11-05",3187.39,3213.09,3161.68,3187.39,21600],["2007-11-06",3161.68,3161.68,3084.57,3084.57,17170],["2007-11-07",3084.57,3135.98,3058.86,3084.57,20730],["2007-11-08",3084.57,3084.57,3033.16,3033.16,23980],["2007-11-09",3007.45,3007.45,2904.64,3007.45,21430],["2007-11-12",3007.45,3007.45,2878.93,2878.93,18140],["2007-11-13",2776.11,2801.82,2750.41,2750.41,42770],["2007-11-14",2750.41,2878.93,2750.41,2878.93,25920],["2007-11-15",2904.64,2904.64,2801.82,2801.82,18620],["2007-11-16",2801.82,2801.82,2750.41,2750.41,14750],["2007-11-19",2776.11,2776.11,2750.41,2776.11,13010],["2007-11-20",2776.11,2801.82,2750.41,2776.11,15970],["2007-11-21",2776.11,2776.11,2724.7,2776.11,12250],["2007-11-22",2801.82,2827.52,2801.82,2827.52,15610],["2007-11-23",2827.52,2878.93,2827.52,2878.93,10330],["2007-11-26",2878.93,2930.34,2878.93,2930.34,10040],["2007-11-27",2904.64,2930.34,2878.93,2904.64,11970],["2007-11-28",2930.34,2930.34,2904.64,2904.64,3210],["2007-11-29",2956.04,2956.04,2930.34,2930.34,9150],["2007-11-30",2930.34,2930.34,2827.52,2930.34,9330],["2007-12-03",2930.34,2930.34,2904.64,2904.64,12240],["2007-12-04",2930.34,2930.34,2878.93,2878.93,8630],["2007-12-05",2853.23,2853.23,2853.23,2853.23,6200],["2007-12-06",2853.23,2878.93,2853.23,2853.23,4790],["2007-12-07",2853.23,2853.23,2853.23,2853.23,1910],["2007-12-10",2878.93,2878.93,2878.93,2878.93,1670],["2007-12-11",2827.52,2827.52,2776.11,2776.11,6630],["2007-12-12",2724.7,2878.93,2724.7,2801.82,4540],["2007-12-13",2750.41,2801.82,2750.41,2750.41,5340],["2007-12-14",2699.0,2750.41,2699.0,2699.0,12050],["2007-12-17",2724.7,2724.7,2621.88,2621.88,16320],["2007-12-18",2519.06,2621.88,2519.06,2621.88,22740],["2007-12-19",2621.88,2750.41,2621.88,2750.41,17880],["2007-12-20",2673.29,2724.7,2673.29,2673.29,8540],["2007-12-21",2776.11,2776.11,2776.11,2776.11,2320],["2007-12-24",2776.11,2776.11,2673.29,2673.29,4800],["2007-12-25",2699.0,2699.0,2699.0,2699.0,210],["2007-12-26",2673.29,2673.29,2673.29,2673.29,4700],["2007-12-27",2776.11,2776.11,2673.29,2673.29,2520],["2007-12-28",2673.29,2724.7,2673.29,2724.7,3850],["2008-01-02",2724.7,2724.7,2673.29,2673.29,3810],["2008-01-03",2673.29,2673.29,2647.59,2647.59,5610],["2008-01-04",2647.59,2647.59,2621.88,2621.88,3570],["2008-01-07",2596.18,2596.18,2544.77,2544.77,7920],["2008-01-08",2621.88,2621.88,2570.47,2570.47,3180],["2008-01-09",2570.47,2570.47,2493.36,2493.36,8920],["2008-01-10",2421.39,2467.65,2421.39,2467.65,5110],["2008-01-11",2467.65,2519.06,2416.25,2416.25,4050],["2008-01-14",2416.25,2441.95,2364.84,2364.84,12310],["2008-01-15",2251.73,2483.08,2246.59,2246.59,14670],["2008-01-16",2354.55,2354.55,2349.41,2354.55,5840],["2008-01-17",2354.55,2390.54,2262.02,2344.27,10310],["2008-01-18",2385.4,2390.54,2313.43,2385.4,4160],["2008-01-21",2339.13,2385.4,2339.13,2375.12,5640],["2008-01-22",2375.12,2375.12,2262.02,2354.55,3750],["2008-01-23",2262.02,2262.02,2241.45,2241.45,17550],["2008-01-24",2313.43,2313.43,2262.02,2262.02,1080],["2008-01-25",2262.02,2262.02,2184.9,2184.9,6300],["2008-01-28",2262.02,2262.02,2184.9,2184.9,3250],["2008-01-29",2184.9,2292.86,2179.76,2292.86,9250],["2008-01-30",2405.96,2405.96,2400.82,2405.96,22670],["2008-01-31",2493.36,2493.36,2313.43,2313.43,11620],["2008-02-01",2390.54,2426.53,2385.4,2426.53,19170],["2008-02-12",2544.77,2544.77,2416.25,2447.09,36080],["2008-02-13",2508.78,2508.78,2416.25,2493.36,15320],["2008-02-14",2447.09,2596.18,2447.09,2529.35,6470],["2008-02-15",2519.06,2519.06,2405.96,2462.51,10860],["2008-02-18",2341.75,2341.75,2341.75,2341.75,14840],["2008-02-19",2262.99,2404.76,2262.99,2404.76,7780],["2008-02-20",2310.25,2362.75,2310.25,2310.25,8440],["2008-02-21",2194.74,2194.74,2194.74,2194.74,8410],["2008-02-22",2089.72,2089.72,2089.72,2089.72,12330],["2008-02-25",2089.72,2189.48,1989.96,2189.48,19040],["2008-02-26",2189.48,2189.48,2084.47,2084.47,4310],["2008-02-27",2152.73,2152.73,2052.97,2052.97,6530],["2008-02-28",2121.23,2121.23,2000.46,2016.22,3890],["2008-02-29",2021.47,2021.47,1942.71,1984.71,14330],["2008-03-03",1942.71,1942.71,1890.2,1890.2,12050],["2008-03-04",1795.69,1795.69,1795.69,1795.69,1100],["2008-03-05",1706.43,1706.43,1706.43,1706.43,3220],["2008-03-06",1790.44,1790.44,1790.44,1790.44,9200],["2008-03-07",1879.7,1879.7,1879.7,1879.7,10050],["2008-03-10",1968.96,1968.96,1879.7,1942.71,28310],["2008-03-11",1848.2,1890.2,1848.2,1863.95,6060],["2008-03-12",1863.95,1911.2,1863.95,1911.2,12750],["2008-03-13",1979.46,1979.46,1863.95,1968.96,6220],["2008-03-14",1879.7,1879.7,1879.7,1879.7,2400],["2008-03-17",1879.7,1879.7,1790.44,1790.44,13450],["2008-03-18",1701.18,1706.43,1701.18,1701.18,20930],["2008-03-19",1674.93,1732.69,1674.93,1674.93,11870],["2008-03-20",1706.43,1706.43,1685.43,1685.43,6940],["2008-03-21",1685.43,1685.43,1611.92,1611.92,15650],["2008-03-24",1538.41,1575.17,1533.16,1533.16,18070],["2008-03-25",1459.66,1459.66,1459.66,1459.66,4840],["2008-03-26",1391.4,1459.66,1391.4,1454.41,11470],["2008-03-27",1464.91,1464.91,1464.91,1464.91,7300],["2008-03-28",1475.41,1475.41,1475.41,1475.41,8000],["2008-03-31",1485.91,1485.91,1485.91,1485.91,3600],["2008-04-01",1496.41,1496.41,1496.41,1496.41,2000],["2008-04-02",1506.91,1506.91,1506.91,1506.91,2000],["2008-04-03",1517.41,1517.41,1517.41,1517.41,1000],["2008-04-04",1527.91,1527.91,1527.91,1527.91,1000],["2008-04-07",1554.17,1554.17,1554.17,1554.17,1410],["2008-04-08",1580.42,1580.42,1538.41,1580.42,18910],["2008-04-09",1601.42,1611.92,1548.92,1611.92,16300],["2008-04-10",1580.42,1580.42,1580.42,1580.42,2200],["2008-04-11",1548.92,1548.92,1548.92,1548.92,4600],["2008-04-16",1522.66,1522.66,1522.66,1522.66,700],["2008-04-17",1496.41,1548.92,1496.41,1548.92,15910],["2008-04-18",1522.66,1575.17,1522.66,1575.17,8320],["2008-04-21",1543.67,1575.17,1543.67,1543.67,5480],["2008-04-22",1517.41,1559.42,1517.41,1559.42,6180],["2008-04-23",1533.16,1559.42,1533.16,1533.16,2200],["2008-04-24",1506.91,1506.91,1506.91,1506.91,3910],["2008-04-25",1485.91,1533.16,1480.66,1533.16,3840],["2008-04-28",1522.66,1543.67,1522.66,1543.67,4900],["2008-04-29",1543.67,1559.42,1517.41,1517.41,10630],["2008-05-05",1491.16,1491.16,1491.16,1491.16,160],["2008-05-06",1464.91,1464.91,1464.91,1464.91,2060],["2008-05-07",1438.65,1438.65,1438.65,1438.65,250],["2008-05-08",1412.4,1412.4,1412.4,1412.4,510],["2008-05-09",1386.15,1386.15,1386.15,1386.15,2010],["2008-05-12",1359.9,1359.9,1359.9,1359.9,20],["2008-05-13",1359.9,1359.9,1359.9,1359.9,0],["2008-05-14",1333.64,1333.64,1333.64,1333.64,10],["2008-05-15",1307.39,1307.39,1307.39,1307.39,100],["2008-05-16",1286.39,1286.39,1286.39,1286.39,1610],["2008-05-19",1265.39,1265.39,1265.39,1265.39,2650],["2008-05-20",1265.39,1265.39,1244.38,1244.38,310],["2008-05-21",1223.38,1223.38,1223.38,1223.38,660],["2008-05-22",1202.38,1202.38,1202.38,1202.38,20],["2008-05-23",1181.38,1181.38,1181.38,1181.38,700],["2008-05-26",1160.37,1160.37,1160.37,1160.37,70],["2008-05-30",1139.37,1139.37,1139.37,1139.37,2810],["2008-06-02",1118.37,1118.37,1118.37,1118.37,10],["2008-06-03",1097.37,1097.37,1097.37,1097.37,50],["2008-06-04",1076.37,1076.37,1076.37,1076.37,10],["2008-06-05",1076.37,1076.37,1076.37,1076.37,0],["2008-06-06",1055.36,1055.36,1055.36,1055.36,510],["2008-06-09",1055.36,1055.36,1055.36,1055.36,0],["2008-06-10",1055.36,1055.36,1034.36,1034.36,40],["2008-06-11",1018.61,1018.61,1018.61,1018.61,10630],["2008-06-12",1018.61,1034.36,1013.36,1034.36,10150],["2008-06-13",1034.36,1050.11,1018.61,1050.11,3990],["2008-06-16",1071.11,1071.11,1071.11,1071.11,1910],["2008-06-17",1092.12,1092.12,1092.12,1092.12,20],["2008-06-18",1113.12,1113.12,1071.11,1071.11,8220],["2008-06-19",1039.61,1039.61,1039.61,1039.61,190],["2008-06-20",1013.36,1013.36,1013.36,1013.36,20],["2008-06-23",987.11,1039.61,987.11,987.11,1320],["2008-06-24",960.85,987.11,960.85,987.11,8220],["2008-06-25",966.1,1008.11,966.1,1008.11,2730],["2008-06-26",1008.11,1008.11,981.86,981.86,470],["2008-06-27",955.6,1008.11,955.6,1008.11,7490],["2008-06-30",981.86,987.11,981.86,981.86,2100],["2008-07-01",1002.86,1008.11,1002.86,1008.11,1800],["2008-07-02",1034.36,1034.36,987.11,1008.11,6480],["2008-07-03",1008.11,1034.36,992.36,1034.36,19240],["2008-07-04",1060.61,1060.61,1060.61,1060.61,2730],["2008-07-07",1086.87,1086.87,1029.11,1029.11,15920],["2008-07-08",1002.86,1034.36,1002.86,1034.36,2200],["2008-07-09",1050.11,1050.11,1034.36,1039.61,4170],["2008-07-10",1065.86,1065.86,1050.11,1065.86,10580],["2008-07-11",1097.37,1097.37,1097.37,1097.37,10100],["2008-07-14",1128.87,1128.87,1128.87,1128.87,4140],["2008-07-15",1160.37,1160.37,1160.37,1160.37,2240],["2008-07-16",1193.37,1193.37,1127.38,1193.37,33200],["2008-07-17",1226.37,1226.37,1226.37,1226.37,18510],["2008-07-18",1193.37,1193.37,1193.37,1193.37,7650],["2008-07-21",1193.37,1193.37,1160.37,1160.37,3100],["2008-07-22",1160.37,1160.37,1160.37,1160.37,0],["2008-07-23",1127.38,1127.38,1127.38,1127.38,20],["2008-07-24",1094.38,1094.38,1094.38,1094.38,5720],["2008-07-25",1066.88,1066.88,1066.88,1066.88,6240],["2008-07-28",1039.39,1094.38,1039.39,1094.38,9860],["2008-07-29",1121.88,1121.88,1121.88,1121.88,3800],["2008-07-30",1088.88,1099.88,1088.88,1099.88,15880],["2008-07-31",1072.38,1132.88,1072.38,1132.88,25890],["2008-08-01",1165.87,1165.87,1110.88,1132.88,14010],["2008-08-04",1105.38,1127.38,1099.88,1105.38,12360],["2008-08-05",1099.88,1099.88,1072.38,1072.38,16900],["2008-08-06",1044.89,1099.88,1044.89,1099.88,9720],["2008-08-07",1132.88,1132.88,1132.88,1132.88,10600],["2008-08-08",1165.87,1165.87,1165.87,1165.87,11680],["2008-08-11",1193.37,1198.87,1193.37,1198.87,15970],["2008-08-12",1231.87,1231.87,1220.87,1231.87,13370],["2008-08-13",1231.87,1264.86,1231.87,1264.86,4400],["2008-08-14",1292.36,1297.86,1292.36,1297.86,3860],["2008-08-15",1336.36,1336.36,1336.36,1336.36,4890],["2008-08-18",1402.35,1402.35,1391.35,1402.35,5910],["2008-08-19",1402.35,1402.35,1336.36,1336.36,9420],["2008-08-20",1270.36,1270.36,1270.36,1270.36,3060],["2008-08-21",1209.87,1330.86,1209.87,1209.87,3300],["2008-08-22",1270.36,1270.36,1182.37,1209.87,6280],["2008-08-25",1270.36,1270.36,1270.36,1270.36,8610],["2008-08-26",1330.86,1330.86,1330.86,1330.86,5160],["2008-08-27",1396.85,1396.85,1396.85,1396.85,15410],["2008-08-28",1462.84,1462.84,1396.85,1402.35,30520],["2008-08-29",1363.85,1468.34,1363.85,1468.34,14480],["2008-09-03",1539.83,1539.83,1539.83,1539.83,720],["2008-09-04",1616.82,1616.82,1556.33,1616.82,31010],["2008-09-05",1693.82,1693.82,1567.33,1567.33,39730],["2008-09-08",1517.84,1517.84,1490.34,1506.84,12560],["2008-09-09",1572.83,1578.33,1567.33,1572.83,13100],["2008-09-10",1512.34,1594.83,1506.84,1506.84,17470],["2008-09-11",1446.34,1446.34,1435.34,1435.34,14020],["2008-09-12",1363.85,1363.85,1363.85,1363.85,6670],["2008-09-15",1314.36,1429.85,1314.36,1314.36,10520],["2008-09-16",1319.86,1319.86,1253.86,1253.86,6450],["2008-09-17",1204.37,1204.37,1193.37,1193.37,5060],["2008-09-18",1138.38,1138.38,1138.38,1138.38,1130],["2008-09-19",1099.88,1193.37,1099.88,1193.37,620],["2008-09-22",1248.36,1248.36,1248.36,1248.36,2210],["2008-09-23",1187.87,1259.36,1187.87,1193.37,21980],["2008-09-24",1182.37,1182.37,1171.37,1171.37,3250],["2008-09-25",1226.37,1226.37,1209.87,1226.37,5770],["2008-09-26",1226.37,1286.86,1209.87,1286.86,17700],["2008-09-29",1264.86,1286.86,1264.86,1286.86,1220],["2008-09-30",1226.37,1226.37,1226.37,1226.37,1440],["2008-10-01",1275.86,1275.86,1275.86,1275.86,4000],["2008-10-02",1253.86,1319.86,1237.37,1237.37,9900],["2008-10-03",1259.36,1259.36,1193.37,1193.37,40],["2008-10-06",1154.87,1154.87,1138.38,1138.38,4620],["2008-10-07",1083.38,1110.88,1083.38,1105.38,4300],["2008-10-08",1050.39,1072.38,1050.39,1050.39,14300],["2008-10-09",1000.89,1072.38,1000.89,1055.89,21880],["2008-10-10",1006.39,1017.39,1006.39,1006.39,37230],["2008-10-13",989.89,1017.39,989.89,1017.39,1670],["2008-10-14",1066.88,1066.88,1066.88,1066.88,20],["2008-10-15",1105.38,1116.38,1072.38,1116.38,7330],["2008-10-16",1077.88,1099.88,1077.88,1099.88,2120],["2008-10-17",1149.38,1154.87,1099.88,1127.38,4410],["2008-10-20",1160.37,1160.37,1083.38,1083.38,3600],["2008-10-21",1121.88,1121.88,1083.38,1121.88,9370],["2008-10-22",1154.87,1154.87,1077.88,1105.38,3710],["2008-10-23",1061.38,1061.38,1050.39,1050.39,470],["2008-10-24",1017.39,1017.39,1000.89,1000.89,4250],["2008-10-27",951.4,951.4,951.4,951.4,3560],["2008-10-28",907.4,945.9,907.4,945.9,5920],["2008-10-29",989.89,989.89,907.4,907.4,5720],["2008-10-30",918.4,951.4,885.4,951.4,3960],["2008-10-31",995.39,995.39,989.89,995.39,1300],["2008-11-03",989.89,1039.39,989.89,1039.39,2020],["2008-11-04",1083.38,1083.38,1000.89,1083.38,3500],["2008-11-05",1127.38,1127.38,1099.88,1099.88,3410],["2008-11-06",1099.88,1099.88,1044.89,1044.89,2610],["2008-11-07",1006.39,1044.89,995.39,995.39,1680],["2008-11-10",956.9,956.9,951.4,951.4,2070],["2008-11-11",912.9,989.89,912.9,989.89,1140],["2008-11-12",940.4,945.9,940.4,940.4,6210],["2008-11-13",918.4,973.39,918.4,967.9,500],["2008-11-14",1000.89,1000.89,956.9,962.4,6480],["2008-11-17",918.4,934.9,918.4,934.9,1190],["2008-11-18",934.9,934.9,934.9,934.9,500],["2008-11-19",973.39,973.39,967.9,973.39,6570],["2008-11-20",973.39,973.39,934.9,934.9,8040],["2008-11-21",962.4,973.39,956.9,973.39,6590],["2008-11-24",934.9,934.9,934.9,934.9,20],["2008-11-25",978.89,978.89,973.39,973.39,5900],["2008-11-26",973.39,973.39,945.9,945.9,5000],["2008-11-27",934.9,945.9,934.9,945.9,500],["2008-11-28",934.9,989.89,929.4,984.39,10890],["2008-12-01",951.4,989.89,951.4,989.89,410],["2008-12-02",989.89,989.89,989.89,989.89,0],["2008-12-03",956.9,956.9,956.9,956.9,3580],["2008-12-04",956.9,956.9,956.9,956.9,100],["2008-12-05",934.9,934.9,934.9,934.9,4550],["2008-12-08",890.9,896.4,890.9,896.4,4000],["2008-12-09",879.9,923.9,879.9,923.9,1510],["2008-12-10",907.4,907.4,907.4,907.4,1000],["2008-12-11",907.4,907.4,907.4,907.4,0],["2008-12-12",907.4,934.9,907.4,912.9,5000],["2008-12-15",923.9,956.9,923.9,956.9,8600],["2008-12-16",918.4,918.4,918.4,918.4,2050],["2008-12-17",896.4,956.9,896.4,956.9,530],["2008-12-18",956.9,956.9,956.9,956.9,1630],["2008-12-19",912.9,912.9,912.9,912.9,3870],["2008-12-22",945.9,945.9,879.9,879.9,1030],["2008-12-23",879.9,879.9,879.9,879.9,2140],["2008-12-24",912.9,912.9,857.91,857.91,330],["2008-12-25",896.4,896.4,896.4,896.4,1010],["2008-12-26",885.4,885.4,868.91,868.91,2390],["2008-12-29",868.91,868.91,868.91,868.91,500],["2008-12-30",868.91,907.4,868.91,907.4,1450],["2008-12-31",890.9,890.9,890.9,890.9,470],["2009-01-02",907.4,929.4,890.9,929.4,710],["2009-01-05",890.9,890.9,890.9,890.9,30],["2009-01-06",890.9,929.4,890.9,929.4,3040],["2009-01-07",967.9,973.39,951.4,973.39,5650],["2009-01-08",934.9,956.9,929.4,956.9,1930],["2009-01-09",934.9,934.9,934.9,934.9,200],["2009-01-12",907.4,907.4,907.4,907.4,10],["2009-01-13",923.9,934.9,912.9,934.9,3410],["2009-01-14",978.89,978.89,945.9,951.4,3510],["2009-01-15",951.4,951.4,951.4,951.4,10],["2009-01-16",907.4,951.4,907.4,951.4,490],["2009-01-19",978.89,978.89,978.89,978.89,30],["2009-01-20",978.89,978.89,978.89,978.89,0],["2009-01-21",978.89,978.89,978.89,978.89,0],["2009-01-22",1017.39,1017.39,1017.39,1017.39,10],["2009-01-23",1017.39,1044.89,1017.39,1044.89,1030],["2009-02-02",995.39,995.39,995.39,995.39,10],["2009-02-03",962.4,962.4,945.9,945.9,890],["2009-02-04",945.9,956.9,945.9,956.9,1010],["2009-02-05",918.4,918.4,918.4,918.4,2000],["2009-02-06",962.4,962.4,962.4,962.4,190],["2009-02-09",962.4,962.4,962.4,962.4,520],["2009-02-10",962.4,962.4,945.9,945.9,700],["2009-02-11",907.4,984.39,901.9,934.9,1030],["2009-02-12",900.9,900.9,900.9,900.9,90],["2009-02-13",895.24,895.24,889.57,889.57,110],["2009-02-16",861.24,929.23,861.24,929.23,150],["2009-02-17",883.9,974.56,883.9,974.56,230],["2009-02-18",963.23,963.23,957.56,957.56,15450],["2009-02-19",957.56,957.56,957.56,957.56,5260],["2009-02-20",957.56,957.56,957.56,957.56,500],["2009-02-23",929.23,929.23,912.23,929.23,2300],["2009-02-24",912.23,917.9,912.23,917.9,3200],["2009-02-25",906.57,957.56,906.57,957.56,3050],["2009-02-26",951.9,951.9,951.9,951.9,1100],["2009-02-27",940.56,940.56,934.9,934.9,6000],["2009-03-02",889.57,934.9,889.57,934.9,5110],["2009-03-03",889.57,889.57,889.57,889.57,130],["2009-03-04",923.57,929.23,889.57,889.57,530],["2009-03-05",917.9,929.23,849.91,849.91,5000],["2009-03-06",883.9,889.57,855.57,861.24,2040],["2009-03-09",878.24,878.24,861.24,878.24,1050],["2009-03-10",895.24,917.9,895.24,917.9,2810],["2009-03-11",963.23,963.23,951.9,957.56,6810],["2009-03-12",957.56,980.23,934.9,980.23,1040],["2009-03-13",980.23,980.23,980.23,980.23,2300],["2009-03-16",940.56,940.56,934.9,934.9,1400],["2009-03-17",934.9,934.9,934.9,934.9,300],["2009-03-18",934.9,980.23,934.9,980.23,12880],["2009-03-19",940.56,991.56,940.56,940.56,1620],["2009-03-20",940.56,940.56,940.56,940.56,1000],["2009-03-23",940.56,940.56,940.56,940.56,1140],["2009-03-24",974.56,974.56,940.56,946.23,6680],["2009-03-25",963.23,963.23,946.23,946.23,1610],["2009-03-26",951.9,963.23,951.9,963.23,1210],["2009-03-27",963.23,963.23,923.57,923.57,9630],["2009-03-30",917.9,923.57,917.9,923.57,630],["2009-03-31",923.57,968.9,923.57,968.9,330],["2009-04-01",980.23,985.89,980.23,985.89,4350],["2009-04-02",997.23,1002.89,951.9,951.9,3200],["2009-04-03",991.56,991.56,974.56,974.56,9380],["2009-04-07",974.56,1014.22,968.9,1002.89,22510],["2009-04-08",991.56,991.56,980.23,980.23,3850],["2009-04-09",980.23,1002.89,974.56,980.23,7250],["2009-04-10",1002.89,1025.56,1002.89,1019.89,17670],["2009-04-13",1070.88,1070.88,1070.88,1070.88,8000],["2009-04-14",1104.88,1104.88,1025.56,1093.55,2890],["2009-04-15",1076.55,1076.55,1048.22,1048.22,1600],["2009-04-16",1025.56,1048.22,1019.89,1048.22,4200],["2009-04-17",1076.55,1076.55,997.23,997.23,18940],["2009-04-20",963.23,963.23,951.9,951.9,5150],["2009-04-21",923.57,940.56,923.57,940.56,1300],["2009-04-22",980.23,985.89,974.56,985.89,3850],["2009-04-23",1019.89,1019.89,1019.89,1019.89,1050],["2009-04-24",997.23,1014.22,980.23,1014.22,2330],["2009-04-27",1014.22,1014.22,991.56,991.56,1960],["2009-04-28",963.23,1019.89,963.23,1019.89,480],["2009-04-29",968.9,1036.89,968.9,974.56,420],["2009-05-04",1019.89,1019.89,1019.89,1019.89,4710],["2009-05-05",1070.88,1070.88,1042.55,1042.55,15380],["2009-05-06",1059.55,1059.55,1042.55,1059.55,5900],["2009-05-07",1082.22,1082.22,1042.55,1076.55,5060],["2009-05-08",1048.22,1076.55,1048.22,1076.55,1630],["2009-05-11",1076.55,1082.22,1076.55,1076.55,5990],["2009-05-12",1025.56,1076.55,1025.56,1076.55,11770],["2009-05-13",1099.21,1155.87,1099.21,1155.87,6690],["2009-05-14",1155.87,1155.87,1138.88,1155.87,29000],["2009-05-15",1212.54,1212.54,1212.54,1212.54,9740],["2009-05-18",1269.2,1269.2,1269.2,1269.2,10030],["2009-05-19",1331.52,1331.52,1331.52,1331.52,6870],["2009-05-20",1393.85,1393.85,1393.85,1393.85,6850],["2009-05-21",1461.84,1461.84,1461.84,1461.84,9900],["2009-05-22",1529.83,1529.83,1461.84,1512.84,50720],["2009-05-25",1529.83,1529.83,1444.84,1501.5,21590],["2009-05-26",1501.5,1535.5,1501.5,1535.5,24900],["2009-05-27",1569.5,1575.16,1546.83,1575.16,21260],["2009-05-28",1575.16,1586.49,1501.5,1580.83,16670],["2009-05-29",1597.83,1626.16,1586.49,1626.16,38760],["2009-06-01",1626.16,1654.49,1575.16,1575.16,13750],["2009-06-02",1648.82,1648.82,1648.82,1648.82,24540],["2009-06-03",1694.15,1699.82,1637.49,1699.82,13070],["2009-06-04",1756.48,1784.81,1750.81,1784.81,19050],["2009-06-05",1869.8,1869.8,1869.8,1869.8,8500],["2009-06-08",1960.45,1960.45,1926.46,1960.45,35370],["2009-06-09",1960.45,2056.78,1869.8,2056.78,23540],["2009-06-10",1960.45,2039.78,1954.79,1954.79,21610],["2009-06-11",2051.11,2051.11,2039.78,2051.11,122920],["2009-06-12",2147.43,2147.43,1983.12,1994.45,28470],["2009-06-15",2011.45,2051.11,1983.12,2051.11,25910],["2009-06-16",1960.45,2028.45,1949.12,1960.45,14210],["2009-06-17",1864.13,1926.46,1864.13,1915.13,27920],["2009-06-18",1915.13,2000.12,1892.46,1892.46,9650],["2009-06-19",1841.47,1898.13,1841.47,1869.8,9070],["2009-06-22",1903.79,1903.79,1779.14,1779.14,6600],["2009-06-23",1694.15,1694.15,1694.15,1694.15,25220],["2009-06-24",1643.16,1773.47,1643.16,1773.47,11760],["2009-06-25",1694.15,1813.14,1694.15,1790.47,8700],["2009-06-26",1835.8,1835.8,1796.14,1813.14,1130],["2009-06-29",1903.79,1903.79,1733.81,1733.81,2240],["2009-06-30",1711.15,1801.8,1648.82,1648.82,17870],["2009-07-01",1575.16,1580.83,1569.5,1569.5,4800],["2009-07-02",1569.5,1643.16,1495.84,1643.16,3840],["2009-07-03",1563.83,1688.48,1563.83,1637.49,7960],["2009-07-06",1677.15,1716.81,1677.15,1716.81,4930],["2009-07-07",1665.82,1750.81,1643.16,1643.16,5920],["2009-07-08",1643.16,1654.49,1643.16,1654.49,3820],["2009-07-09",1694.15,1694.15,1654.49,1665.82,1250],["2009-07-10",1728.15,1728.15,1694.15,1694.15,260],["2009-07-13",1694.15,1694.15,1643.16,1643.16,230],["2009-07-14",1592.16,1671.49,1563.83,1563.83,2710],["2009-07-15",1529.83,1575.16,1529.83,1569.5,5950],["2009-07-16",1518.5,1586.49,1518.5,1558.16,25090],["2009-07-17",1558.16,1558.16,1501.5,1501.5,11340],["2009-07-20",1546.83,1546.83,1427.85,1427.85,6300],["2009-07-21",1490.17,1495.84,1416.51,1495.84,5310],["2009-07-22",1546.83,1558.16,1450.51,1501.5,8190],["2009-07-23",1546.83,1552.5,1529.83,1552.5,1080],["2009-07-24",1620.49,1626.16,1620.49,1626.16,4240],["2009-07-27",1626.16,1677.15,1586.49,1626.16,8320],["2009-07-28",1631.82,1631.82,1546.83,1563.83,4390],["2009-07-29",1586.49,1631.82,1552.5,1609.16,10710],["2009-07-30",1637.49,1637.49,1569.5,1626.16,10520],["2009-07-31",1631.82,1671.49,1575.16,1665.82,6080],["2009-08-03",1614.83,1745.14,1614.83,1733.81,120660],["2009-08-04",1818.8,1818.8,1807.47,1818.8,49980],["2009-08-05",1841.47,1909.46,1841.47,1909.46,23790],["2009-08-06",1966.12,2000.12,1937.79,1994.45,33990],["2009-08-07",2022.78,2039.78,1909.46,1983.12,41650],["2009-08-10",2073.78,2073.78,1971.79,2039.78,84230],["2009-08-11",2141.77,2141.77,2141.77,2141.77,71420],["2009-08-12",2243.76,2243.76,2243.76,2243.76,171640],["2009-08-13",2351.41,2351.41,2266.42,2283.42,140960],["2009-08-14",2170.1,2283.42,2170.1,2204.09,92100],["2009-08-17",2311.02,2311.02,2242.04,2242.04,72780],["2009-08-18",2242.04,2319.65,2233.41,2250.66,27140],["2009-08-19",2319.65,2319.65,2285.15,2311.02,34520],["2009-08-20",2371.38,2371.38,2319.65,2319.65,24150],["2009-08-21",2319.65,2328.27,2259.28,2259.28,35140],["2009-08-24",2190.3,2285.15,2190.3,2242.04,17040],["2009-08-25",2242.04,2259.28,2181.67,2181.67,18780],["2009-08-26",2181.67,2207.54,2129.93,2129.93,24990],["2009-08-27",2147.18,2155.8,2112.69,2155.8,19170],["2009-08-28",2233.41,2259.28,2233.41,2233.41,53690],["2009-08-31",2328.27,2328.27,2250.66,2250.66,43640],["2009-09-01",2181.67,2242.04,2181.67,2233.41,13630],["2009-09-03",2173.05,2207.54,2173.05,2207.54,27450],["2009-09-04",2207.54,2207.54,2155.8,2155.8,29560],["2009-09-07",2155.8,2173.05,2069.57,2069.57,29190],["2009-09-08",2138.56,2155.8,2086.82,2155.8,10420],["2009-09-09",2155.8,2181.67,2138.56,2155.8,4100],["2009-09-10",2155.8,2181.67,2121.31,2121.31,19150],["2009-09-11",2155.8,2155.8,2121.31,2121.31,30480],["2009-09-14",2121.31,2147.18,2121.31,2129.93,17650],["2009-09-15",2129.93,2129.93,2104.07,2104.07,10540],["2009-09-16",2104.07,2112.69,2095.44,2104.07,11030],["2009-09-17",2086.82,2086.82,2069.57,2069.57,10260],["2009-09-18",2086.82,2086.82,2078.2,2086.82,3110],["2009-09-21",2086.82,2121.31,2086.82,2086.82,12220],["2009-09-22",2026.46,2086.82,2026.46,2086.82,9160],["2009-09-23",2060.95,2086.82,2060.95,2069.57,11860],["2009-09-24",2069.57,2069.57,2052.33,2052.33,5280],["2009-09-25",2035.08,2069.57,2035.08,2060.95,22380],["2009-09-28",2112.69,2112.69,2095.44,2104.07,18850],["2009-09-29",2052.33,2147.18,2052.33,2104.07,8560],["2009-09-30",2043.7,2086.82,2043.7,2069.57,6270],["2009-10-01",2035.08,2043.7,2000.59,2009.21,8540],["2009-10-02",1931.6,1940.22,1914.35,1931.6,12060],["2009-10-05",1931.6,2017.83,1931.6,1931.6,2420],["2009-10-06",2009.21,2009.21,1931.6,1931.6,3510],["2009-10-07",1931.6,1966.09,1931.6,1948.85,18200],["2009-10-08",1922.98,1948.85,1914.35,1940.22,19880],["2009-10-09",2009.21,2009.21,1948.85,1957.47,12130],["2009-10-12",2052.33,2052.33,2052.33,2052.33,11880],["2009-10-13",2147.18,2147.18,2095.44,2147.18,42960],["2009-10-14",2147.18,2250.66,2121.31,2250.66,45450],["2009-10-15",2328.27,2328.27,2198.92,2216.17,36050],["2009-10-16",2190.3,2207.54,2173.05,2173.05,18490],["2009-10-19",2155.8,2173.05,2155.8,2173.05,20660],["2009-10-20",2173.05,2267.91,2173.05,2216.17,26030],["2009-10-21",2216.17,2242.04,2216.17,2224.79,30790],["2009-10-22",2181.67,2233.41,2181.67,2181.67,33190],["2009-10-23",2164.43,2173.05,2138.56,2138.56,37310],["2009-10-26",2095.44,2155.8,2095.44,2138.56,4490],["2009-10-27",2190.3,2190.3,2052.33,2138.56,23310],["2009-10-28",2138.56,2181.67,2104.07,2104.07,9580],["2009-10-29",2035.08,2138.56,2017.83,2026.46,7730],["2009-10-30",2121.31,2121.31,2112.69,2121.31,15630],["2009-11-02",2017.83,2198.92,2017.83,2035.08,23130],["2009-11-03",2069.57,2069.57,1974.72,2017.83,14370],["2009-11-04",1983.34,2104.07,1983.34,2104.07,6320],["2009-11-05",2129.93,2129.93,2112.69,2121.31,5670],["2009-11-06",2198.92,2198.92,2035.08,2035.08,21350],["2009-11-09",2000.59,2009.21,1948.85,1948.85,10890],["2009-11-10",1948.85,1983.34,1897.11,1948.85,7610],["2009-11-11",1931.6,2017.83,1931.6,1983.34,6750],["2009-11-12",2026.46,2060.95,2009.21,2009.21,4310],["2009-11-13",2026.46,2026.46,1983.34,2009.21,9660],["2009-11-16",2060.95,2060.95,1974.72,1991.96,2610],["2009-11-17",2052.33,2052.33,1957.47,1957.47,1820],["2009-11-18",1948.85,1983.34,1948.85,1957.47,5740],["2009-11-19",2009.21,2009.21,1966.09,2000.59,12100],["2009-11-20",1940.22,1983.34,1931.6,1931.6,34750],["2009-11-23",1914.35,1931.6,1897.11,1897.11,32080],["2009-11-24",1966.09,1966.09,1845.37,1845.37,5960],["2009-11-25",1828.12,1845.37,1759.14,1759.14,25170],["2009-11-26",1672.9,1672.9,1672.9,1672.9,5070],["2009-11-27",1595.3,1750.51,1595.3,1724.64,42580],["2009-11-30",1664.28,1767.76,1664.28,1724.64,30310],["2009-12-01",1759.14,1810.88,1724.64,1810.88,52400],["2009-12-02",1741.89,1810.88,1741.89,1767.76,29970],["2009-12-03",1767.76,1785.01,1716.02,1785.01,11140],["2009-12-04",1767.76,1810.88,1724.64,1810.88,12780],["2009-12-07",1871.24,1897.11,1828.12,1879.86,32210],["2009-12-08",1922.98,1922.98,1836.75,1836.75,33070],["2009-12-09",1836.75,1836.75,1750.51,1750.51,61700],["2009-12-10",1681.53,1793.63,1664.28,1664.28,13470],["2009-12-11",1612.54,1733.27,1586.67,1586.67,27090],["2009-12-14",1664.28,1664.28,1647.03,1664.28,45710],["2009-12-15",1698.77,1698.77,1664.28,1664.28,21560],["2009-12-16",1664.28,1681.53,1586.67,1603.92,6960],["2009-12-17",1638.41,1638.41,1552.18,1560.8,8650],["2009-12-18",1560.8,1638.41,1560.8,1638.41,11360],["2009-12-21",1638.41,1716.02,1638.41,1716.02,15400],["2009-12-22",1750.51,1767.76,1733.27,1750.51,42030],["2009-12-23",1724.64,1776.38,1707.4,1741.89,21680],["2009-12-24",1716.02,1767.76,1716.02,1767.76,11140],["2009-12-25",1810.88,1836.75,1767.76,1819.5,33560],["2009-12-28",1741.89,1810.88,1733.27,1733.27,30760],["2009-12-29",1810.88,1810.88,1655.66,1655.66,4600],["2009-12-30",1655.66,1733.27,1655.66,1733.27,11110],["2009-12-31",1724.64,1810.88,1724.64,1767.76,9810],["2010-01-04",1810.88,1853.99,1810.88,1853.99,40960],["2010-01-05",1940.22,1940.22,1862.62,1871.24,27470],["2010-01-06",1802.25,1897.11,1802.25,1871.24,13700],["2010-01-07",1828.12,1897.11,1828.12,1897.11,14950],["2010-01-08",1897.11,1914.35,1802.25,1802.25,26650],["2010-01-11",1879.86,1888.48,1810.88,1888.48,99420],["2010-01-12",1974.72,1974.72,1974.72,1974.72,35100],["2010-01-13",2009.21,2026.46,1879.86,2026.46,38010],["2010-01-14",1983.34,2069.57,1957.47,2000.59,30770],["2010-01-15",1940.22,2000.59,1905.73,2000.59,23820],["2010-01-18",1966.09,1966.09,1905.73,1966.09,15280],["2010-01-19",1905.73,1905.73,1871.24,1871.24,28970],["2010-01-20",1785.01,1888.48,1785.01,1785.01,35800],["2010-01-21",1716.02,1767.76,1698.77,1698.77,19520],["2010-01-22",1698.77,1750.51,1621.16,1621.16,7520],["2010-01-25",1690.15,1690.15,1569.43,1690.15,7240],["2010-01-26",1750.51,1759.14,1690.15,1759.14,9120],["2010-01-27",1802.25,1802.25,1672.9,1672.9,15200],["2010-01-28",1638.41,1724.64,1595.3,1672.9,20810],["2010-01-29",1621.16,1724.64,1595.3,1698.77,4380],["2010-02-01",1724.64,1724.64,1724.64,1724.64,1410],["2010-02-02",1724.64,1741.89,1647.03,1716.02,11800],["2010-02-03",1690.15,1707.4,1681.53,1707.4,17480],["2010-02-04",1655.66,1698.77,1655.66,1698.77,15440],["2010-02-05",1655.66,1690.15,1638.41,1690.15,5380],["2010-02-08",1672.45,1716.7,1672.45,1707.85,4850],["2010-02-09",1663.6,1681.3,1628.21,1628.21,9150],["2010-02-10",1681.3,1681.3,1681.3,1681.3,1030],["2010-02-11",1681.3,1716.7,1672.45,1716.7,7770],["2010-02-12",1716.7,1734.4,1707.85,1734.4,11610],["2010-02-22",1760.94,1760.94,1699.0,1699.0,4450],["2010-02-23",1707.85,1707.85,1672.45,1681.3,5470],["2010-02-24",1619.36,1681.3,1619.36,1681.3,220],["2010-02-25",1681.3,1699.0,1681.3,1681.3,2840],["2010-02-26",1645.91,1699.0,1645.91,1681.3,2550],["2010-03-01",1681.3,1734.4,1663.6,1663.6,9150],["2010-03-02",1716.7,1743.24,1690.15,1743.24,19820],["2010-03-03",1769.79,1822.89,1752.09,1822.89,37700],["2010-03-04",1875.98,1893.68,1858.28,1867.13,24910],["2010-03-05",1867.13,1884.83,1858.28,1858.28,5400],["2010-03-08",1875.98,1902.53,1796.34,1805.19,11940],["2010-03-09",1787.49,1858.28,1787.49,1858.28,13080],["2010-03-10",1814.04,1884.83,1814.04,1867.13,19640],["2010-03-11",1867.13,1875.98,1858.28,1858.28,11170],["2010-03-12",1858.28,1875.98,1858.28,1875.98,10310],["2010-03-15",1875.98,1902.53,1875.98,1875.98,11350],["2010-03-16",1814.04,1831.73,1787.49,1787.49,18780],["2010-03-17",1840.58,1840.58,1725.55,1725.55,2720],["2010-03-18",1787.49,1805.19,1725.55,1805.19,14230],["2010-03-19",1805.19,1858.28,1805.19,1822.89,17480],["2010-03-22",1822.89,1858.28,1822.89,1858.28,6510],["2010-03-23",1858.28,1858.28,1805.19,1805.19,9950],["2010-03-24",1814.04,1858.28,1814.04,1858.28,11350],["2010-03-25",1858.28,1858.28,1787.49,1805.19,14170],["2010-03-26",1858.28,1858.28,1814.04,1814.04,17620],["2010-03-29",1902.53,1902.53,1902.53,1902.53,62700],["2010-03-30",1991.02,1991.02,1991.02,1991.02,39900],["2010-03-31",1991.02,2026.41,1991.02,1991.02,57290],["2010-04-01",1920.22,1991.02,1920.22,1991.02,18290],["2010-04-02",1991.02,2088.35,1982.17,2088.35,159130],["2010-04-05",2185.69,2185.69,2185.69,2185.69,13920],["2010-04-06",2291.88,2291.88,2291.88,2291.88,11700],["2010-04-07",2398.07,2398.07,2398.07,2398.07,59100],["2010-04-08",2513.1,2513.1,2513.1,2513.1,37160],["2010-04-09",2636.99,2636.99,2636.99,2636.99,215570],["2010-04-12",2760.87,2760.87,2760.87,2760.87,170440],["2010-04-13",2895.77,2895.77,2841.81,2895.77,100580],["2010-04-14",3039.66,3039.66,2895.77,3039.66,124610],["2010-04-15",3183.55,3183.55,3165.56,3183.55,159860],["2010-04-16",3336.43,3336.43,3336.43,3336.43,39920],["2010-04-19",3498.31,3498.31,3498.31,3498.31,138370],["2010-04-20",3669.18,3669.18,3669.18,3669.18,78320],["2010-04-21",3849.04,3849.04,3597.23,3642.2,308980],["2010-04-22",3777.09,3777.09,3471.33,3552.27,247090],["2010-04-26",3516.29,3579.24,3435.36,3543.27,114110],["2010-04-27",3597.23,3714.14,3597.23,3714.14,110920],["2010-04-28",3867.02,3894.0,3714.14,3894.0,115590],["2010-04-29",4064.87,4082.86,3956.95,4082.86,171640],["2010-05-04",4046.88,4226.75,3885.01,4082.86,134570],["2010-05-05",3885.01,3920.98,3885.01,3885.01,75950],["2010-05-06",3759.11,3911.99,3696.15,3696.15,176190],["2010-05-07",3561.26,3588.24,3516.29,3516.29,109960],["2010-05-10",3399.38,3507.3,3345.42,3363.41,113320],["2010-05-11",3507.3,3507.3,3363.41,3372.4,31240],["2010-05-12",3372.4,3372.4,3228.51,3246.5,85950],["2010-05-13",3246.5,3408.38,3246.5,3372.4,29900],["2010-05-14",3282.47,3417.37,3282.47,3327.44,65200],["2010-05-17",3246.5,3327.44,3237.51,3237.51,56450],["2010-05-18",3327.44,3327.44,3075.63,3237.51,43000],["2010-05-19",3075.63,3102.61,3075.63,3075.63,46480],["2010-05-20",2922.75,3210.53,2922.75,3057.65,15230],["2010-05-21",2904.76,2904.76,2904.76,2904.76,17280],["2010-05-24",2904.76,2967.72,2778.86,2778.86,22920],["2010-05-25",2697.92,2823.83,2697.92,2778.86,34080],["2010-05-26",2895.77,2913.76,2787.85,2913.76,38410],["2010-05-27",2931.74,2940.74,2877.78,2940.74,58230],["2010-05-28",3084.63,3084.63,3084.63,3084.63,66260],["2010-05-31",3192.54,3201.54,3084.63,3120.6,48370],["2010-06-01",3057.65,3228.51,3057.65,3219.52,43790],["2010-06-02",3300.46,3300.46,3147.58,3255.49,51010],["2010-06-03",3273.48,3363.41,3264.49,3363.41,57110],["2010-06-04",3291.47,3363.41,3201.54,3228.51,74110],["2010-06-07",3084.63,3192.54,3075.63,3075.63,66500],["2010-06-08",3075.63,3138.58,3021.67,3075.63,21500],["2010-06-09",3147.58,3147.58,3075.63,3102.61,47690],["2010-06-10",3102.61,3120.6,3102.61,3120.6,18760],["2010-06-11",3192.54,3192.54,3075.63,3192.54,52040],["2010-06-14",3228.51,3228.51,3129.59,3129.59,21560],["2010-06-15",3192.54,3192.54,3039.66,3075.63,68790],["2010-06-16",3066.64,3183.55,3066.64,3138.58,31150],["2010-06-17",3183.55,3183.55,3147.58,3147.58,1050],["2010-06-18",3147.58,3147.58,3057.65,3138.58,33000],["2010-06-21",3210.53,3210.53,3138.58,3183.55,27780],["2010-06-22",3147.58,3147.58,3102.61,3102.61,7800],["2010-06-23",3156.57,3156.57,3102.61,3111.6,16970],["2010-06-24",3111.6,3120.6,3075.63,3111.6,30240],["2010-06-25",3138.58,3147.58,3066.64,3120.6,9270],["2010-06-28",3084.63,3120.6,3057.65,3066.64,29710],["2010-06-29",3075.63,3120.6,3048.65,3048.65,17340],["2010-06-30",3003.69,3048.65,3003.69,3003.69,10500],["2010-07-01",3075.63,3075.63,3003.69,3003.69,6570],["2010-07-02",3003.69,3120.6,3003.69,3102.61,14550],["2010-07-05",3057.65,3102.61,3057.65,3102.61,22090],["2010-07-06",3129.59,3129.59,3039.66,3102.61,480],["2010-07-07",3075.63,3102.61,3048.65,3057.65,14740],["2010-07-08",3057.65,3111.6,3057.65,3066.64,160],["2010-07-09",3111.6,3111.6,3012.68,3012.68,3910],["2010-07-12",3093.62,3093.62,2967.72,3021.67,4710],["2010-07-13",3003.69,3093.62,3003.69,3057.65,5130],["2010-07-14",3129.59,3129.59,3048.65,3102.61,27760],["2010-07-15",3129.59,3129.59,3057.65,3057.65,26330],["2010-07-16",3093.62,3093.62,3039.66,3057.65,4560],["2010-07-19",3057.65,3057.65,3030.67,3030.67,16680],["2010-07-20",3030.67,3030.67,2931.74,2976.71,28400],["2010-07-21",2931.74,3120.6,2931.74,2976.71,3780],["2010-07-22",3048.65,3048.65,2940.74,2940.74,8190],["2010-07-23",2940.74,2940.74,2931.74,2940.74,11290],["2010-07-26",2976.71,2976.71,2805.84,2958.72,490],["2010-07-27",3057.65,3057.65,2967.72,2967.72,21200],["2010-07-28",2832.82,2967.72,2832.82,2958.72,6470],["2010-07-29",2904.76,2958.72,2904.76,2958.72,11890],["2010-07-30",2931.74,2985.7,2931.74,2967.72,12730],["2010-08-02",2886.78,2949.73,2886.78,2931.74,11950],["2010-08-03",2913.76,2922.75,2805.84,2805.84,20840],["2010-08-04",2787.85,2922.75,2715.91,2922.75,14390],["2010-08-05",3012.68,3012.68,2895.77,2895.77,17840],["2010-08-06",2895.77,2904.76,2877.78,2877.78,17000],["2010-08-09",2850.81,2877.78,2787.85,2787.85,41920],["2010-08-10",2868.79,2868.79,2670.94,2670.94,34640],["2010-08-11",2607.99,2796.85,2607.99,2796.85,11560],["2010-08-12",2871.18,2936.22,2666.76,2666.76,41130],["2010-08-13",2648.18,2787.55,2648.18,2787.55,4690],["2010-08-16",2917.64,2926.93,2834.01,2926.93,10390],["2010-08-17",2926.93,3019.85,2926.93,2973.39,17550],["2010-08-18",2964.1,2964.1,2899.06,2899.06,14550],["2010-08-19",2973.39,2973.39,2917.64,2917.64,2310],["2010-08-20",2889.77,2889.77,2880.47,2880.47,11160],["2010-08-23",2917.64,2917.64,2741.1,2741.1,2010],["2010-08-24",2648.18,2787.55,2648.18,2787.55,2230],["2010-08-25",2824.72,2824.72,2648.18,2648.18,16210],["2010-08-26",2694.64,2694.64,2648.18,2694.64,6050],["2010-08-27",2648.18,2694.64,2620.3,2620.3,8090],["2010-08-30",2750.39,2750.39,2741.1,2750.39,5390],["2010-08-31",2787.55,2787.55,2694.64,2694.64,14150],["2010-09-01",2694.64,2694.64,2648.18,2694.64,2980],["2010-09-06",2824.72,2824.72,2787.55,2824.72,21620],["2010-09-07",2926.93,2926.93,2685.34,2685.34,76270],["2010-09-08",2815.43,2815.43,2685.34,2685.34,2760],["2010-09-09",2778.26,2787.55,2666.76,2787.55,7510],["2010-09-10",2694.64,2787.55,2676.05,2787.55,2450],["2010-09-13",2703.93,2703.93,2648.18,2648.18,32590],["2010-09-14",2648.18,2759.68,2601.72,2759.68,9050],["2010-09-15",2759.68,2759.68,2629.59,2750.39,16510],["2010-09-16",2787.55,2787.55,2778.26,2778.26,2260],["2010-09-17",2787.55,2787.55,2741.1,2787.55,15720],["2010-09-20",2908.35,2908.35,2694.64,2834.01,17960],["2010-09-21",2834.01,2880.47,2787.55,2787.55,15280],["2010-09-22",2787.55,2796.85,2787.55,2787.55,14000],["2010-09-23",2834.01,2926.93,2787.55,2926.93,73050],["2010-09-24",3066.31,3066.31,3066.31,3066.31,20850],["2010-09-27",3214.98,3214.98,3214.98,3214.98,17600],["2010-09-28",3372.94,3372.94,3214.98,3335.77,117290],["2010-09-29",3205.69,3205.69,3177.81,3177.81,28700],["2010-09-30",3019.85,3075.6,3019.85,3019.85,69580],["2010-10-01",3140.65,3140.65,3047.73,3047.73,1890],["2010-10-04",3019.85,3019.85,2908.35,2926.93,31550],["2010-10-05",2926.93,2926.93,2899.06,2926.93,7840],["2010-10-06",3001.27,3066.31,3001.27,3057.02,4120],["2010-10-07",3159.23,3159.23,2936.22,2936.22,12260],["2010-10-08",2936.22,3019.85,2926.93,2936.22,23330],["2010-10-11",2973.39,3057.02,2908.35,3057.02,10830],["2010-10-12",3066.31,3075.6,3001.27,3066.31,21770],["2010-10-13",3066.31,3112.77,3066.31,3112.77,22720],["2010-10-14",3159.23,3159.23,3112.77,3112.77,12320],["2010-10-15",3075.6,3094.19,3075.6,3094.19,3410],["2010-10-18",3094.19,3103.48,3057.02,3057.02,6280],["2010-10-19",3066.31,3084.89,2908.35,2908.35,29340],["2010-10-20",2945.52,2945.52,2806.14,2806.14,3290],["2010-10-21",2945.52,2945.52,2861.89,2926.93,11110],["2010-10-22",2926.93,3019.85,2926.93,2973.39,10800],["2010-10-25",3103.48,3103.48,2926.93,3038.43,8210],["2010-10-26",3140.65,3149.94,3112.77,3112.77,3510],["2010-10-27",3019.85,3019.85,2973.39,2973.39,11980],["2010-10-28",3066.31,3066.31,3010.56,3010.56,1550],["2010-10-29",3047.73,3047.73,3047.73,3047.73,1010],["2010-11-01",2973.39,2973.39,2899.06,2899.06,2420],["2010-11-02",2806.14,2954.81,2796.85,2899.06,90],["2010-11-03",2778.26,2787.55,2759.68,2787.55,13110],["2010-11-04",2778.26,2787.55,2778.26,2778.26,8140],["2010-11-05",2787.55,2834.01,2787.55,2796.85,7220],["2010-11-08",2694.64,2787.55,2694.64,2787.55,110],["2010-11-09",2657.47,2741.1,2648.18,2648.18,4950],["2010-11-10",2694.64,2694.64,2648.18,2657.47,2220],["2010-11-11",2703.93,2703.93,2536.67,2536.67,5700],["2010-11-12",2462.34,2462.34,2415.88,2415.88,5830],["2010-11-15",2313.67,2480.92,2313.67,2462.34,7330],["2010-11-16",2499.51,2499.51,2341.55,2415.88,2590],["2010-11-17",2313.67,2471.63,2295.09,2295.09,7080],["2010-11-18",2322.96,2378.71,2313.67,2369.42,5150],["2010-11-19",2369.42,2415.88,2257.92,2276.5,18750],["2010-11-22",2165.0,2248.63,2165.0,2165.0,30070],["2010-11-23",2267.21,2267.21,2267.21,2267.21,20830],["2010-11-24",2378.71,2378.71,2378.71,2378.71,12900],["2010-11-25",2490.22,2490.22,2471.63,2490.22,57820],["2010-11-26",2462.34,2555.26,2425.17,2480.92,22720],["2010-11-29",2406.59,2536.67,2406.59,2536.67,4560],["2010-11-30",2638.89,2657.47,2555.26,2555.26,22630],["2010-12-01",2480.92,2620.3,2443.76,2620.3,53780],["2010-12-02",2620.3,2722.51,2508.8,2722.51,31070],["2010-12-03",2852.6,2852.6,2796.85,2834.01,31960],["2010-12-06",2926.93,2954.81,2787.55,2954.81,38200],["2010-12-07",2889.77,3001.27,2815.43,2815.43,25480],["2010-12-08",2703.93,2703.93,2676.05,2676.05,30510],["2010-12-09",2573.84,2741.1,2555.26,2731.8,27900],["2010-12-10",2861.89,2861.89,2703.93,2703.93,14250],["2010-12-13",2834.01,2834.01,2824.72,2824.72,7550],["2010-12-14",2880.47,2880.47,2685.34,2685.34,36950],["2010-12-15",2741.1,2741.1,2601.72,2601.72,29260],["2010-12-16",2508.8,2601.72,2490.22,2490.22,14520],["2010-12-17",2415.88,2555.26,2415.88,2555.26,12130],["2010-12-20",2583.13,2601.72,2536.67,2536.67,2490],["2010-12-21",2536.67,2555.26,2434.46,2536.67,37720],["2010-12-22",2592.43,2601.72,2545.97,2601.72,10760],["2010-12-23",2583.13,2583.13,2508.8,2508.8,15190],["2010-12-24",2480.92,2508.8,2480.92,2508.8,5800],["2010-12-27",2508.8,2601.72,2508.8,2601.72,23330],["2010-12-28",2518.09,2676.05,2518.09,2676.05,12170],["2010-12-29",2731.8,2731.8,2601.72,2703.93,17050],["2010-12-30",2592.43,2731.8,2583.13,2583.13,10900],["2010-12-31",2648.18,2648.18,2629.59,2629.59,5040],["2011-01-04",2676.05,2676.05,2676.05,2676.05,30],["2011-01-05",2722.51,2722.51,2545.97,2545.97,24890],["2011-01-06",2657.47,2657.47,2545.97,2620.3,8540],["2011-01-07",2648.18,2657.47,2638.89,2638.89,8790],["2011-01-10",2638.89,2638.89,2601.72,2629.59,5100],["2011-01-11",2601.72,2601.72,2583.13,2583.13,47530],["2011-01-12",2648.18,2648.18,2648.18,2648.18,10],["2011-01-13",2564.55,2620.3,2564.55,2592.43,2300],["2011-01-14",2676.05,2676.05,2601.72,2620.3,10200],["2011-01-17",2620.3,2666.76,2620.3,2620.3,6860],["2011-01-18",2666.76,2685.34,2601.72,2676.05,20080],["2011-01-19",2601.72,2629.59,2601.72,2629.59,2210],["2011-01-20",2564.55,2648.18,2564.55,2620.3,20720],["2011-01-21",2601.72,2676.05,2508.8,2629.59,101830],["2011-01-24",2694.64,2694.64,2620.3,2620.3,14820],["2011-01-25",2722.51,2722.51,2564.55,2564.55,1720],["2011-01-26",2666.76,2666.76,2666.76,2666.76,300],["2011-01-27",2713.22,2713.22,2694.64,2713.22,2010],["2011-01-28",2741.1,2741.1,2741.1,2741.1,10],["2011-02-08",2768.97,2768.97,2741.1,2741.1,4630],["2011-02-09",2741.1,2750.39,2657.47,2657.47,2040],["2011-02-10",2676.05,2676.05,2676.05,2676.05,4420],["2011-02-11",2694.64,2694.64,2685.34,2694.64,4220],["2011-02-14",2694.64,2750.39,2694.64,2750.39,23420],["2011-02-15",2750.39,2750.39,2648.18,2648.18,1130],["2011-02-16",2775.68,2775.68,2687.41,2687.41,17230],["2011-02-17",2648.18,2667.79,2628.56,2648.18,10970],["2011-02-18",2736.45,2736.45,2599.14,2648.18,3320],["2011-02-21",2648.18,2648.18,2520.67,2520.67,12600],["2011-02-22",2402.98,2402.98,2402.98,2402.98,6020],["2011-02-23",2402.98,2520.67,2402.98,2520.67,1910],["2011-02-24",2550.1,2550.1,2452.02,2501.06,2100],["2011-02-25",2540.29,2540.29,2452.02,2520.67,2020],["2011-02-28",2550.1,2550.1,2471.63,2471.63,710],["2011-03-01",2589.33,2589.33,2432.4,2461.82,5870],["2011-03-02",2432.4,2432.4,2363.74,2363.74,3770],["2011-03-03",2353.94,2353.94,2246.05,2246.05,12550],["2011-03-04",2255.85,2255.85,2255.85,2255.85,2500],["2011-03-07",2255.85,2255.85,2255.85,2255.85,0],["2011-03-08",2157.77,2157.77,2157.77,2157.77,9460],["2011-03-09",2246.05,2246.05,2049.89,2226.43,830],["2011-03-10",2226.43,2255.85,2226.43,2226.43,15230],["2011-03-11",2255.85,2304.89,2187.2,2304.89,9180],["2011-03-14",2383.36,2383.36,2206.81,2344.13,3150],["2011-03-15",2236.24,2334.32,2236.24,2236.24,720],["2011-03-16",2334.32,2334.32,2295.09,2295.09,9180],["2011-03-17",2295.09,2295.09,2226.43,2226.43,1410],["2011-03-18",2187.2,2275.47,2177.39,2275.47,5000],["2011-03-21",2304.89,2304.89,2265.66,2275.47,1280],["2011-03-22",2383.36,2383.36,2295.09,2363.74,7110],["2011-03-23",2402.98,2402.98,2314.7,2314.7,610],["2011-03-24",2353.94,2353.94,2353.94,2353.94,710],["2011-03-25",2275.47,2344.13,2275.47,2344.13,5060],["2011-03-28",2412.78,2412.78,2275.47,2344.13,2310],["2011-03-29",2402.98,2402.98,2344.13,2373.55,8380],["2011-03-30",2304.89,2353.94,2304.89,2344.13,8880],["2011-03-31",2334.32,2334.32,2334.32,2334.32,4000],["2011-04-01",2353.94,2353.94,2353.94,2353.94,1010],["2011-04-04",2353.94,2353.94,2255.85,2255.85,1100],["2011-04-05",2255.85,2265.66,2255.85,2255.85,3780],["2011-04-06",2147.97,2147.97,2147.97,2147.97,3200],["2011-04-07",2246.05,2246.05,2167.58,2167.58,810],["2011-04-08",2206.81,2255.85,2167.58,2167.58,3550],["2011-04-13",2236.24,2255.85,2206.81,2206.81,4080],["2011-04-14",2206.81,2206.81,2157.77,2177.39,3340],["2011-04-15",2275.47,2275.47,2069.5,2069.5,74440],["2011-04-18",2040.08,2108.73,2040.08,2108.73,1520],["2011-04-19",2118.54,2118.54,2010.65,2108.73,8410],["2011-04-20",2040.08,2059.69,2020.46,2020.46,12330],["2011-04-21",1922.38,2059.69,1922.38,1922.38,16860],["2011-04-22",1853.72,1961.61,1834.11,1834.11,43640],["2011-04-25",1902.76,1912.57,1834.11,1912.57,70],["2011-04-26",1951.8,1951.8,1843.92,1951.8,4310],["2011-04-27",1912.57,1912.57,1863.53,1863.53,5400],["2011-04-28",1912.57,1912.57,1892.96,1892.96,420],["2011-04-29",1932.19,1932.19,1834.11,1932.19,250],["2011-05-04",1961.61,1961.61,1853.72,1961.61,2390],["2011-05-05",1961.61,1961.61,1863.53,1863.53,13320],["2011-05-06",1922.38,1922.38,1814.49,1863.53,2730],["2011-05-09",1863.53,1892.96,1853.72,1853.72,2840],["2011-05-10",1892.96,1892.96,1843.92,1863.53,18440],["2011-05-11",1843.92,1892.96,1843.92,1873.34,5020],["2011-05-12",1912.57,1912.57,1873.34,1873.34,1200],["2011-05-13",1873.34,1892.96,1873.34,1892.96,1010],["2011-05-16",1863.53,1883.15,1863.53,1883.15,15030],["2011-05-17",1843.92,1902.76,1843.92,1863.53,12590],["2011-05-18",1843.92,1863.53,1843.92,1863.53,8330],["2011-05-19",1883.15,1883.15,1863.53,1883.15,3850],["2011-05-20",1883.15,1951.8,1873.34,1873.34,8840],["2011-05-23",1794.88,1912.57,1785.07,1892.96,17660],["2011-05-24",1873.34,1873.34,1814.49,1834.11,1360],["2011-05-25",1863.53,1863.53,1745.84,1745.84,1420],["2011-05-26",1745.84,1745.84,1667.37,1706.6,11630],["2011-05-27",1647.75,1785.07,1647.75,1657.56,4490],["2011-05-30",1677.18,1736.03,1657.56,1657.56,2250],["2011-05-31",1726.22,1726.22,1667.37,1667.37,210],["2011-06-01",1716.41,1745.84,1716.41,1745.84,6370],["2011-06-02",1814.49,1824.3,1745.84,1824.3,7820],["2011-06-03",1912.57,1912.57,1765.45,1863.53,9370],["2011-06-06",1912.57,1912.57,1775.26,1883.15,2300],["2011-06-07",1951.8,1961.61,1814.49,1814.49,70],["2011-06-08",1902.76,1902.76,1863.53,1873.34,11180],["2011-06-09",1814.49,1873.34,1814.49,1863.53,260],["2011-06-10",1824.3,1912.57,1824.3,1912.57,150],["2011-06-13",1912.57,1961.61,1853.72,1853.72,7120],["2011-06-14",1902.76,1912.57,1863.53,1863.53,530],["2011-06-15",1824.3,1834.11,1824.3,1824.3,1080],["2011-06-16",1883.15,1883.15,1824.3,1834.11,770],["2011-06-17",1834.11,1922.38,1834.11,1863.53,6910],["2011-06-20",1863.53,1863.53,1824.3,1853.72,590],["2011-06-21",1843.92,1922.38,1843.92,1922.38,2040],["2011-06-22",1863.53,1912.57,1834.11,1834.11,4780],["2011-06-23",1814.49,1843.92,1765.45,1794.88,7100],["2011-06-24",1745.84,1883.15,1716.41,1883.15,3210],["2011-06-27",1863.53,1863.53,1794.88,1804.68,360],["2011-06-28",1824.3,1824.3,1824.3,1824.3,110],["2011-06-29",1824.3,1853.72,1824.3,1853.72,1930],["2011-06-30",1804.68,1804.68,1785.07,1785.07,1670],["2011-07-01",1794.88,1814.49,1736.03,1785.07,3520],["2011-07-04",1785.07,1785.07,1785.07,1785.07,30],["2011-07-05",1834.11,1873.34,1834.11,1873.34,18860],["2011-07-06",1863.53,1892.96,1863.53,1863.53,2000],["2011-07-07",1863.53,1892.96,1863.53,1863.53,6880],["2011-07-08",1863.53,1912.57,1863.53,1912.57,11770],["2011-07-11",1961.61,1981.23,1912.57,1912.57,11390],["2011-07-12",1961.61,1981.23,1932.19,1932.19,10110],["2011-07-13",1961.61,2000.84,1961.61,2000.84,11700],["2011-07-14",1902.76,2040.08,1902.76,1961.61,4530],["2011-07-15",2030.27,2030.27,1961.61,1961.61,20],["2011-07-18",1912.57,1912.57,1912.57,1912.57,3000],["2011-07-19",1991.04,1991.04,1961.61,1961.61,7090],["2011-07-20",1961.61,2020.46,1961.61,2020.46,4620],["2011-07-21",1991.04,2020.46,1991.04,2020.46,2030],["2011-07-22",2098.93,2098.93,2098.93,2098.93,10],["2011-07-25",2157.77,2157.77,2000.84,2010.65,120],["2011-07-26",2010.65,2040.08,1961.61,2040.08,2340],["2011-07-27",2040.08,2108.73,2010.65,2010.65,10860],["2011-07-28",2108.73,2108.73,2020.46,2108.73,4330],["2011-07-29",2157.77,2157.77,2020.46,2020.46,680],["2011-08-01",2118.54,2118.54,1942.0,1942.0,5180],["2011-08-02",2030.27,2030.27,1883.15,1883.15,130],["2011-08-03",1971.42,1971.42,1814.49,1814.49,2630],["2011-08-04",1775.26,1902.76,1775.26,1902.76,340],["2011-08-05",1961.61,1991.04,1961.61,1961.61,1350],["2011-08-08",2059.69,2059.69,1971.42,1971.42,8570],["2011-08-09",1971.42,2069.5,1961.61,1961.61,13150],["2011-08-10",2000.84,2059.69,2000.84,2059.69,2810],["2011-08-11",2157.77,2157.77,2020.46,2020.46,2470],["2011-08-12",2118.54,2118.54,2089.12,2118.54,19650],["2011-08-15",2040.08,2206.81,2020.46,2020.46,2730],["2011-08-16",2010.65,2108.73,2010.65,2108.73,2150],["2011-08-17",2160.17,2211.6,2108.73,2211.6,2870],["2011-08-18",2314.46,2314.46,2129.31,2129.31,380],["2011-08-19",2232.17,2232.17,2026.44,2232.17,14500],["2011-08-22",2314.46,2324.75,2263.03,2314.46,2210],["2011-08-23",2304.18,2314.46,2304.18,2304.18,4570],["2011-08-24",2263.03,2355.61,2263.03,2263.03,780],["2011-08-25",2149.88,2355.61,2149.88,2160.17,10280],["2011-08-26",2160.17,2263.03,2160.17,2191.03,21890],["2011-08-29",2129.31,2293.89,2129.31,2293.89,11430],["2011-08-30",2201.31,2355.61,2201.31,2242.46,5040],["2011-08-31",2263.03,2345.32,2232.17,2345.32,23570],["2011-09-01",2448.19,2458.47,2232.17,2437.9,12700],["2011-09-05",2458.47,2458.47,2335.04,2335.04,450],["2011-09-06",2263.03,2263.03,2221.89,2221.89,700],["2011-09-07",2263.03,2324.75,2221.89,2221.89,23810],["2011-09-08",2324.75,2324.75,2324.75,2324.75,11780],["2011-09-09",2263.03,2365.9,2263.03,2273.32,6410],["2011-09-12",2345.32,2386.47,2211.6,2211.6,27380],["2011-09-13",2221.89,2221.89,2221.89,2221.89,1150],["2011-09-14",2221.89,2221.89,2221.89,2221.89,0],["2011-09-15",2221.89,2324.75,2221.89,2324.75,2590],["2011-09-16",2324.75,2324.75,2221.89,2221.89,380],["2011-09-19",2304.18,2324.75,2304.18,2304.18,3890],["2011-09-20",2314.46,2396.76,2314.46,2396.76,360],["2011-09-21",2365.9,2365.9,2293.89,2293.89,350],["2011-09-22",2263.03,2263.03,2180.74,2221.89,400],["2011-09-23",2160.17,2263.03,2160.17,2263.03,490],["2011-09-26",2263.03,2263.03,2263.03,2263.03,0],["2011-09-27",2314.46,2314.46,2314.46,2314.46,120],["2011-09-28",2365.9,2365.9,2365.9,2365.9,50],["2011-09-29",2365.9,2365.9,2365.9,2365.9,0],["2011-09-30",2314.46,2396.76,2314.46,2396.76,150],["2011-10-03",2489.33,2489.33,2489.33,2489.33,10],["2011-10-04",2396.76,2396.76,2365.9,2365.9,4790],["2011-10-05",2365.9,2365.9,2365.9,2365.9,2300],["2011-10-06",2365.9,2417.33,2252.74,2417.33,940],["2011-10-07",2304.18,2417.33,2304.18,2417.33,20],["2011-10-10",2314.46,2314.46,2304.18,2304.18,1000],["2011-10-11",2221.89,2221.89,2221.89,2221.89,1000],["2011-10-12",2314.46,2314.46,2314.46,2314.46,10],["2011-10-13",2314.46,2314.46,2314.46,2314.46,0],["2011-10-14",2365.9,2365.9,2365.9,2365.9,300],["2011-10-17",2345.32,2345.32,2345.32,2345.32,400],["2011-10-18",2335.04,2345.32,2335.04,2345.32,730],["2011-10-19",2232.17,2232.17,2232.17,2232.17,500],["2011-10-20",2263.03,2335.04,2263.03,2335.04,2310],["2011-10-21",2263.03,2448.19,2263.03,2448.19,330],["2011-10-24",2335.04,2417.33,2335.04,2417.33,5310],["2011-10-25",2365.9,2365.9,2365.9,2365.9,20010],["2011-10-26",2263.03,2355.61,2263.03,2355.61,30280],["2011-10-27",2355.61,2355.61,2355.61,2355.61,0],["2011-10-28",2314.46,2396.76,2314.46,2396.76,1620],["2011-10-31",2396.76,2396.76,2396.76,2396.76,0],["2011-11-01",2293.89,2293.89,2283.6,2283.6,900],["2011-11-02",2232.17,2232.17,2170.45,2170.45,600],["2011-11-03",2119.02,2273.32,2119.02,2273.32,1010],["2011-11-04",2160.17,2263.03,2160.17,2263.03,5540],["2011-11-07",2263.03,2263.03,2263.03,2263.03,2450],["2011-11-08",2191.03,2263.03,2191.03,2263.03,2220],["2011-11-09",2263.03,2263.03,2263.03,2263.03,0],["2011-11-10",2211.6,2211.6,2180.74,2211.6,6310],["2011-11-11",2211.6,2211.6,2211.6,2211.6,0],["2011-11-14",2160.17,2211.6,2160.17,2211.6,1010],["2011-11-15",2211.6,2211.6,2211.6,2211.6,2000],["2011-11-16",2160.17,2242.46,2160.17,2242.46,2410],["2011-11-17",2242.46,2242.46,2242.46,2242.46,0],["2011-11-18",2242.46,2242.46,2242.46,2242.46,0],["2011-11-21",2263.03,2263.03,2263.03,2263.03,50],["2011-11-22",2201.31,2252.74,2201.31,2252.74,210],["2011-11-23",2252.74,2252.74,2252.74,2252.74,0],["2011-11-24",2263.03,2263.03,2242.46,2242.46,250],["2011-11-25",2242.46,2242.46,2242.46,2242.46,0],["2011-11-28",2139.59,2139.59,2139.59,2139.59,2000],["2011-11-29",2057.3,2057.3,2057.3,2057.3,10],["2011-11-30",1995.58,1995.58,1954.44,1954.44,210],["2011-12-01",1903.0,2047.01,1861.86,1861.86,8110],["2011-12-02",1779.57,1933.86,1779.57,1933.86,2460],["2011-12-05",1954.44,2026.44,1954.44,2026.44,510],["2011-12-06",2108.73,2108.73,2108.73,2108.73,10],["2011-12-07",2005.87,2005.87,2005.87,2005.87,1870],["2011-12-08",1954.44,2005.87,1954.44,2005.87,2010],["2011-12-09",1954.44,2057.3,1954.44,2057.3,2010],["2011-12-12",2047.01,2047.01,2047.01,2047.01,11540],["2011-12-13",1954.44,2057.3,1954.44,1954.44,35920],["2011-12-14",1954.44,1954.44,1954.44,1954.44,0],["2011-12-15",1954.44,1954.44,1954.44,1954.44,0],["2011-12-16",2005.87,2005.87,2005.87,2005.87,20],["2011-12-19",2067.59,2067.59,2067.59,2067.59,400],["2011-12-20",2067.59,2067.59,2067.59,2067.59,500],["2011-12-21",2160.17,2160.17,1964.72,1964.72,1350],["2011-12-22",1964.72,1964.72,1964.72,1964.72,0],["2011-12-23",2036.73,2047.01,2036.73,2047.01,960],["2011-12-26",2005.87,2005.87,2005.87,2005.87,600],["2011-12-27",2067.59,2067.59,2067.59,2067.59,1090],["2011-12-28",2067.59,2077.87,2067.59,2077.87,1890],["2011-12-29",2057.3,2057.3,2057.3,2057.3,180],["2011-12-30",2057.3,2057.3,2057.3,2057.3,1000],["2012-01-03",2057.3,2057.3,2057.3,2057.3,0],["2012-01-04",2057.3,2057.3,2057.3,2057.3,250],["2012-01-05",1954.44,2057.3,1954.44,2057.3,1010],["2012-01-06",2057.3,2057.3,2005.87,2005.87,1480],["2012-01-09",2057.3,2057.3,2057.3,2057.3,140],["2012-01-10",2057.3,2057.3,2036.73,2036.73,1250],["2012-01-11",2005.87,2005.87,1975.01,1975.01,250],["2012-01-12",2026.44,2026.44,2026.44,2026.44,20],["2012-01-13",2026.44,2026.44,2026.44,2026.44,0],["2012-01-16",2047.01,2047.01,1954.44,2016.16,2120],["2012-01-17",2016.16,2057.3,2016.16,2057.3,300],["2012-01-18",1954.44,1954.44,1954.44,1954.44,870],["2012-01-19",2047.01,2047.01,2047.01,2047.01,10],["2012-01-20",2108.73,2108.73,2108.73,2108.73,10],["2012-01-30",2005.87,2098.45,2005.87,2098.45,1160],["2012-01-31",2005.87,2088.16,1995.58,2088.16,350],["2012-02-01",2005.87,2077.87,2005.87,2077.87,1750],["2012-02-02",1995.58,2149.88,1975.01,2149.88,15420],["2012-02-03",2047.01,2139.59,2047.01,2139.59,660],["2012-02-06",2139.59,2139.59,2139.59,2139.59,0],["2012-02-07",2211.6,2211.6,2211.6,2211.6,250],["2012-02-08",2108.73,2149.88,2108.73,2149.88,330],["2012-02-09",2160.17,2160.17,2160.17,2160.17,610],["2012-02-10",2160.17,2160.17,2160.17,2160.17,210],["2012-02-13",2160.17,2160.17,2160.17,2160.17,110],["2012-02-14",2160.17,2160.17,2160.17,2160.17,100],["2012-02-15",2108.73,2108.73,2067.59,2067.59,610],["2012-02-16",2067.59,2067.59,2016.16,2016.16,660],["2012-02-17",2005.87,2005.87,1975.01,1975.01,5760],["2012-02-20",2067.59,2067.59,2057.3,2067.59,900],["2012-02-21",2108.73,2108.73,2077.87,2077.87,2600],["2012-02-22",1991.3,2110.34,1991.3,2110.34,290],["2012-02-23",2110.34,2110.34,2110.34,2110.34,400],["2012-02-24",2110.34,2110.34,2056.23,2056.23,500],["2012-02-27",2012.94,2110.34,2012.94,2067.05,940],["2012-02-28",2012.94,2056.23,2012.94,2023.76,1830],["2012-02-29",2023.76,2121.16,2023.76,2121.16,200],["2012-03-01",2121.16,2121.16,2121.16,2121.16,0],["2012-03-02",2121.16,2131.99,2056.23,2099.52,470],["2012-03-05",2153.63,2186.1,2099.52,2186.1,4890],["2012-03-06",2088.7,2088.7,2088.7,2088.7,4200],["2012-03-07",2088.7,2088.7,2088.7,2088.7,0],["2012-03-08",2012.94,2056.23,2012.94,2056.23,110],["2012-03-09",1969.65,1969.65,1958.83,1969.65,1900],["2012-03-12",1937.18,1937.18,1937.18,1937.18,1990],["2012-03-13",1958.83,1958.83,1958.83,1958.83,260],["2012-03-14",1948.01,1948.01,1948.01,1948.01,1310],["2012-03-15",2034.59,2034.59,2034.59,2034.59,10],["2012-03-16",2034.59,2034.59,2034.59,2034.59,0],["2012-03-19",2077.87,2077.87,2077.87,2077.87,10],["2012-03-20",1980.47,2056.23,1980.47,2056.23,250],["2012-03-21",2088.7,2088.7,2002.12,2002.12,890],["2012-03-22",1991.3,2023.76,1991.3,2023.76,310],["2012-03-23",2023.76,2056.23,2023.76,2056.23,2180],["2012-03-26",2077.87,2110.34,2056.23,2056.23,6800],["2012-03-27",2012.94,2110.34,2012.94,2110.34,750],["2012-03-28",2034.59,2121.16,2034.59,2121.16,370],["2012-03-29",2023.76,2110.34,2023.76,2023.76,640],["2012-03-30",2002.12,2110.34,2002.12,2110.34,1020],["2012-04-03",2110.34,2110.34,2110.34,2110.34,0],["2012-04-04",2034.59,2056.23,2023.76,2056.23,660],["2012-04-05",2056.23,2056.23,2056.23,2056.23,30],["2012-04-06",2045.41,2110.34,2045.41,2110.34,360],["2012-04-09",2110.34,2110.34,2110.34,2110.34,0],["2012-04-10",2088.7,2153.63,2088.7,2153.63,170],["2012-04-11",2110.34,2110.34,2056.23,2110.34,990],["2012-04-12",2023.76,2077.87,2023.76,2077.87,380],["2012-04-13",1991.3,2077.87,1991.3,2012.94,1580],["2012-04-16",2056.23,2110.34,2056.23,2110.34,100],["2012-04-17",2110.34,2142.81,2110.34,2142.81,250],["2012-04-18",2142.81,2164.45,2110.34,2110.34,850],["2012-04-19",2034.59,2034.59,2012.94,2034.59,380],["2012-04-20",2012.94,2012.94,2012.94,2012.94,320],["2012-04-23",1948.01,2056.23,1948.01,1980.47,330],["2012-04-24",1948.01,1948.01,1948.01,1948.01,20],["2012-04-25",1969.65,2045.41,1969.65,2045.41,760],["2012-04-26",2056.23,2131.99,2056.23,2131.99,20],["2012-04-27",2077.87,2077.87,2056.23,2056.23,1750],["2012-05-02",2099.52,2099.52,2056.23,2099.52,60],["2012-05-03",2012.94,2077.87,2012.94,2077.87,620],["2012-05-04",2131.99,2131.99,2088.7,2088.7,210],["2012-05-07",2088.7,2099.52,2056.23,2099.52,9580],["2012-05-08",2099.52,2099.52,2099.52,2099.52,2000],["2012-05-09",2164.45,2164.45,2056.23,2142.81,1440],["2012-05-10",2164.45,2164.45,2121.16,2164.45,4320],["2012-05-11",2164.45,2164.45,2164.45,2164.45,0],["2012-05-14",2056.23,2164.45,2056.23,2164.45,520],["2012-05-15",2056.23,2056.23,2056.23,2056.23,500],["2012-05-16",2056.23,2056.23,1980.47,2056.23,2710],["2012-05-17",2056.23,2056.23,2056.23,2056.23,100],["2012-05-18",2023.76,2023.76,2002.12,2002.12,110],["2012-05-21",2002.12,2099.52,2002.12,2099.52,4500],["2012-05-22",2099.52,2099.52,2088.7,2088.7,2300],["2012-05-23",2056.23,2056.23,1991.3,1991.3,28830],["2012-05-24",2023.76,2023.76,2023.76,2023.76,1000],["2012-05-25",2077.87,2110.34,2056.23,2110.34,4200],["2012-05-28",2164.45,2164.45,2164.45,2164.45,100],["2012-05-29",2056.23,2121.16,2056.23,2121.16,1110],["2012-05-30",2142.81,2142.81,2142.81,2142.81,110],["2012-05-31",2045.41,2110.34,2045.41,2110.34,30680],["2012-06-01",2131.99,2131.99,2131.99,2131.99,10],["2012-06-04",2131.99,2131.99,2131.99,2131.99,0],["2012-06-05",2131.99,2131.99,2131.99,2131.99,0],["2012-06-06",2121.16,2121.16,2121.16,2121.16,20010],["2012-06-07",2142.81,2142.81,2142.81,2142.81,10],["2012-06-08",2045.41,2207.74,2045.41,2142.81,1910],["2012-06-11",2056.23,2142.81,2045.41,2142.81,1010],["2012-06-12",2056.23,2056.23,2056.23,2056.23,10],["2012-06-13",2099.52,2099.52,2099.52,2099.52,10],["2012-06-14",2131.99,2131.99,2131.99,2131.99,10],["2012-06-15",2131.99,2131.99,2131.99,2131.99,20000],["2012-06-18",2034.59,2142.81,2034.59,2142.81,20],["2012-06-19",2131.99,2131.99,2131.99,2131.99,30],["2012-06-20",2131.99,2131.99,2131.99,2131.99,10],["2012-06-21",2056.23,2131.99,2056.23,2131.99,310],["2012-06-22",2034.59,2034.59,2034.59,2034.59,450],["2012-06-25",1937.18,2056.23,1937.18,1937.18,1470],["2012-06-26",1850.61,2012.94,1850.61,1850.61,1540],["2012-06-27",1839.78,1937.18,1774.85,1774.85,600],["2012-06-28",1774.85,1774.85,1699.1,1709.92,2170],["2012-06-29",1785.67,1785.67,1688.27,1720.74,980],["2012-07-02",1720.74,1731.56,1720.74,1720.74,850],["2012-07-03",1785.67,1796.5,1742.38,1796.5,11480],["2012-07-04",1785.67,1785.67,1731.56,1731.56,640],["2012-07-05",1666.63,1731.56,1666.63,1688.27,110],["2012-07-06",1709.92,1709.92,1709.92,1709.92,60],["2012-07-09",1720.74,1731.56,1699.1,1699.1,2370],["2012-07-10",1731.56,1742.38,1731.56,1742.38,20],["2012-07-11",1785.67,1785.67,1785.67,1785.67,10],["2012-07-12",1785.67,1807.32,1785.67,1807.32,40],["2012-07-13",1850.61,1850.61,1850.61,1850.61,40],["2012-07-16",1893.9,1893.9,1893.9,1893.9,30],["2012-07-17",1893.9,1893.9,1893.9,1893.9,10],["2012-07-18",1948.01,1948.01,1948.01,1948.01,20],["2012-07-19",1904.72,1991.3,1904.72,1991.3,50],["2012-07-20",2034.59,2034.59,1926.36,1926.36,510],["2012-07-23",2002.12,2002.12,2002.12,2002.12,10],["2012-07-24",2056.23,2056.23,2056.23,2056.23,10],["2012-07-25",2056.23,2056.23,2056.23,2056.23,190],["2012-07-26",1958.83,2056.23,1958.83,2056.23,270],["2012-07-27",2056.23,2056.23,2056.23,2056.23,0],["2012-07-30",2056.23,2056.23,2056.23,2056.23,0],["2012-07-31",2056.23,2056.23,2056.23,2056.23,0],["2012-08-01",1958.83,1958.83,1958.83,1958.83,100],["2012-08-02",1958.83,1958.83,1958.83,1958.83,0],["2012-08-03",2045.41,2045.41,2045.41,2045.41,10],["2012-08-06",2045.41,2045.41,2045.41,2045.41,0],["2012-08-07",1980.47,1980.47,1980.47,1980.47,10],["2012-08-08",1969.65,1969.65,1969.65,1969.65,10],["2012-08-09",1969.65,1969.65,1969.65,1969.65,1000],["2012-08-10",2023.76,2023.76,1969.65,1969.65,230],["2012-08-13",1883.07,1883.07,1883.07,1883.07,10],["2012-08-14",1893.9,1948.01,1893.9,1948.01,50],["2012-08-15",1948.01,2012.94,1948.01,2012.94,600],["2012-08-16",2023.76,2023.76,2023.76,2023.76,10],["2012-08-17",2023.76,2023.76,2023.76,2023.76,0],["2012-08-20",2012.94,2012.94,2012.94,2012.94,1000],["2012-08-21",2002.12,2002.12,1926.36,1926.36,310],["2012-08-22",2012.94,2012.94,2012.94,2012.94,30],["2012-08-23",2012.94,2012.94,2012.94,2012.94,0],["2012-08-24",2034.59,2034.59,2034.59,2034.59,500],["2012-08-27",2056.23,2056.23,1948.01,1948.01,4510],["2012-08-28",1856.34,1948.01,1856.34,1948.01,2000],["2012-08-29",1970.92,1970.92,1970.92,1970.92,3000],["2012-08-30",2028.22,2028.22,1890.71,1890.71,2020],["2012-08-31",1890.71,1890.71,1890.71,1890.71,7250],["2012-09-04",1959.47,1959.47,1936.55,1936.55,900],["2012-09-05",1925.09,1925.09,1925.09,1925.09,120],["2012-09-06",1844.88,1936.55,1844.88,1936.55,1010],["2012-09-07",1936.55,1936.55,1936.55,1936.55,0],["2012-09-10",1856.34,1856.34,1856.34,1856.34,10],["2012-09-11",1856.34,1856.34,1776.12,1833.42,1010],["2012-09-12",1833.42,1833.42,1833.42,1833.42,0],["2012-09-13",1890.71,1890.71,1741.75,1741.75,70],["2012-09-14",1776.12,1821.96,1776.12,1821.96,20],["2012-09-17",1821.96,1821.96,1821.96,1821.96,0],["2012-09-18",1764.67,1833.42,1741.75,1741.75,11460],["2012-09-19",1741.75,1741.75,1741.75,1741.75,0],["2012-09-20",1684.45,1684.45,1684.45,1684.45,60],["2012-09-21",1718.83,1718.83,1718.83,1718.83,10],["2012-09-24",1799.04,1799.04,1799.04,1799.04,340],["2012-09-25",1844.88,1844.88,1844.88,1844.88,10],["2012-09-26",1913.63,1936.55,1913.63,1936.55,90],["2012-09-27",1970.92,1970.92,1970.92,1970.92,60],["2012-09-28",1970.92,1970.92,1970.92,1970.92,0],["2012-10-01",1970.92,1970.92,1970.92,1970.92,0],["2012-10-02",1970.92,1970.92,1970.92,1970.92,0],["2012-10-03",2039.68,2039.68,1879.25,2005.3,30],["2012-10-04",2005.3,2005.3,2005.3,2005.3,0],["2012-10-05",2005.3,2005.3,2005.3,2005.3,0],["2012-10-08",2085.51,2085.51,2085.51,2085.51,10],["2012-10-09",2154.27,2154.27,2154.27,2154.27,10],["2012-10-10",2085.51,2177.18,2085.51,2177.18,300],["2012-10-11",2177.18,2177.18,2177.18,2177.18,0],["2012-10-12",2177.18,2177.18,2177.18,2177.18,0],["2012-10-15",2177.18,2177.18,2177.18,2177.18,0],["2012-10-16",2177.18,2177.18,2177.18,2177.18,0],["2012-10-17",2074.05,2085.51,2074.05,2085.51,300],["2012-10-18",2165.73,2165.73,2165.73,2165.73,100],["2012-10-19",2165.73,2165.73,2165.73,2165.73,0],["2012-10-22",2165.73,2165.73,2165.73,2165.73,0],["2012-10-23",2234.48,2234.48,2062.6,2165.73,2020],["2012-10-24",2165.73,2165.73,2165.73,2165.73,0],["2012-10-25",2165.73,2165.73,2165.73,2165.73,0],["2012-10-26",2062.6,2062.6,2062.6,2062.6,580],["2012-10-29",2062.6,2062.6,2062.6,2062.6,0],["2012-10-30",2028.22,2028.22,2028.22,2028.22,400],["2012-10-31",2028.22,2028.22,2028.22,2028.22,0],["2012-11-01",2028.22,2028.22,2028.22,2028.22,0],["2012-11-02",2028.22,2028.22,2028.22,2028.22,0],["2012-11-05",2028.22,2028.22,2028.22,2028.22,0],["2012-11-06",1936.55,1936.55,1936.55,1936.55,160],["2012-11-07",1936.55,1936.55,1936.55,1936.55,20],["2012-11-08",1936.55,1936.55,1936.55,1936.55,0],["2012-11-09",1936.55,1936.55,1936.55,1936.55,0],["2012-11-12",1936.55,1936.55,1936.55,1936.55,700],["2012-11-13",1936.55,1936.55,1936.55,1936.55,0],["2012-11-14",1844.88,1936.55,1844.88,1936.55,520],["2012-11-15",1844.88,1844.88,1844.88,1844.88,10],["2012-11-16",1925.09,1936.55,1753.21,1753.21,760],["2012-11-19",1718.83,1718.83,1695.91,1695.91,27680],["2012-11-20",1695.91,1695.91,1695.91,1695.91,1180],["2012-11-21",1764.67,1764.67,1718.83,1718.83,20],["2012-11-22",1684.45,1695.91,1684.45,1695.91,2520],["2012-11-23",1776.12,1776.12,1776.12,1776.12,30],["2012-11-26",1707.37,1833.42,1707.37,1833.42,4420],["2012-11-27",1741.75,1741.75,1741.75,1741.75,3010],["2012-11-28",1718.83,1718.83,1707.37,1707.37,3040],["2012-11-29",1787.58,1787.58,1787.58,1787.58,90],["2012-11-30",1810.5,1810.5,1730.29,1730.29,140],["2012-12-03",1730.29,1730.29,1730.29,1730.29,1000],["2012-12-04",1730.29,1741.75,1730.29,1741.75,870],["2012-12-05",1787.58,1787.58,1753.21,1753.21,1160],["2012-12-06",1741.75,1741.75,1730.29,1730.29,770],["2012-12-07",1730.29,1730.29,1730.29,1730.29,100],["2012-12-10",1730.29,1730.29,1730.29,1730.29,0],["2012-12-11",1810.5,1810.5,1810.5,1810.5,500],["2012-12-12",1741.75,1890.71,1741.75,1764.67,2010],["2012-12-13",1684.45,1684.45,1684.45,1684.45,4820],["2012-12-14",1764.67,1764.67,1707.37,1718.83,17540],["2012-12-17",1753.21,1753.21,1730.29,1753.21,4390],["2012-12-18",1753.21,1753.21,1730.29,1730.29,16900],["2012-12-19",1753.21,1753.21,1730.29,1753.21,85610],["2012-12-20",1753.21,1753.21,1718.83,1730.29,73830],["2012-12-21",1730.29,1730.29,1718.83,1718.83,10770],["2012-12-24",1695.91,1718.83,1650.08,1718.83,100010],["2012-12-25",1695.91,1695.91,1638.62,1672.99,45920],["2012-12-26",1650.08,1741.75,1650.08,1672.99,19500],["2012-12-27",1684.45,1741.75,1684.45,1741.75,33620],["2012-12-28",1730.29,1741.75,1707.37,1741.75,17940],["2013-01-02",1787.58,1821.96,1787.58,1821.96,48500],["2013-01-03",1833.42,1890.71,1833.42,1867.79,34480],["2013-01-04",1867.79,1890.71,1844.88,1879.25,11490],["2013-01-07",1856.34,1902.17,1856.34,1890.71,30640],["2013-01-08",1844.88,1925.09,1833.42,1925.09,21910],["2013-01-09",1925.09,1993.84,1867.79,1879.25,46970],["2013-01-10",1890.71,1913.63,1856.34,1902.17,8000],["2013-01-11",1913.63,1936.55,1902.17,1936.55,15630],["2013-01-14",1890.71,1913.63,1867.79,1890.71,1010],["2013-01-15",1902.17,1913.63,1902.17,1913.63,890],["2013-01-16",1925.09,1925.09,1902.17,1913.63,17050],["2013-01-17",1948.01,1948.01,1890.71,1936.55,12130],["2013-01-18",1925.09,1925.09,1925.09,1925.09,3200],["2013-01-21",1925.09,1925.09,1902.17,1913.63,7950],["2013-01-22",1913.63,2005.3,1902.17,1948.01,16030],["2013-01-23",1948.01,1948.01,1913.63,1948.01,5510],["2013-01-24",1948.01,1959.47,1902.17,1959.47,21570],["2013-01-25",1970.92,1970.92,1936.55,1970.92,6540],["2013-01-28",2005.3,2085.51,2005.3,2039.68,730],["2013-01-29",2005.3,2062.6,1970.92,2062.6,15890],["2013-01-30",1993.84,2062.6,1982.38,2005.3,2910],["2013-01-31",1982.38,2005.3,1959.47,2005.3,3820],["2013-02-01",1959.47,2051.14,1959.47,2005.3,11610],["2013-02-04",2039.68,2039.68,1948.01,1959.47,8330],["2013-02-05",1959.47,2005.3,1959.47,1970.92,2410],["2013-02-06",2016.76,2028.22,1982.38,2028.22,1080],["2013-02-07",2028.22,2051.14,2005.3,2051.14,3390],["2013-02-08",2051.14,2085.51,2016.76,2016.76,6040],["2013-02-18",2077.51,2126.1,2077.51,2089.66,6890],["2013-02-19",2077.51,2126.1,2077.51,2113.95,3330],["2013-02-20",2089.66,2113.95,2089.66,2101.8,13120],["2013-02-21",2113.95,2138.25,2053.21,2053.21,22620],["2013-02-22",2065.36,2113.95,2053.21,2113.95,7370],["2013-02-25",2101.8,2101.8,2065.36,2065.36,3060],["2013-02-26",2065.36,2065.36,2053.21,2053.21,5100],["2013-02-27",2016.76,2065.36,2016.76,2065.36,30],["2013-02-28",2065.36,2089.66,2065.36,2089.66,7880],["2013-03-01",2101.8,2101.8,2089.66,2101.8,4770],["2013-03-04",2101.8,2101.8,2053.21,2053.21,1050],["2013-03-05",2053.21,2053.21,2041.06,2041.06,1620],["2013-03-06",2041.06,2089.66,2041.06,2089.66,670],["2013-03-07",2077.51,2089.66,2065.36,2089.66,6270],["2013-03-08",2113.95,2126.1,2101.8,2126.1,6040],["2013-03-11",2138.25,2138.25,2138.25,2138.25,2000],["2013-03-12",2150.4,2150.4,2101.8,2126.1,3110],["2013-03-13",2162.55,2211.15,2162.55,2162.55,8490],["2013-03-14",2162.55,2186.85,2162.55,2186.85,1670],["2013-03-15",2186.85,2235.45,2186.85,2199.0,7280],["2013-03-18",2199.0,2284.04,2186.85,2211.15,5270],["2013-03-19",2284.04,2296.19,2211.15,2284.04,9440],["2013-03-20",2332.64,2441.98,2332.64,2441.98,13640],["2013-03-21",2478.43,2563.47,2417.68,2429.83,1370],["2013-03-22",2575.62,2575.62,2369.09,2429.83,26080],["2013-03-25",2429.83,2490.58,2429.83,2490.58,49910],["2013-03-26",2575.62,2575.62,2429.83,2429.83,41120],["2013-03-27",2429.83,2514.88,2429.83,2514.88,8310],["2013-03-28",2429.83,2429.83,2429.83,2429.83,8980],["2013-03-29",2551.32,2551.32,2551.32,2551.32,10],["2013-04-01",2490.58,2490.58,2429.83,2429.83,11960],["2013-04-02",2429.83,2490.58,2429.83,2490.58,82080],["2013-04-03",2454.13,2539.17,2441.98,2539.17,4780],["2013-04-04",2539.17,2539.17,2490.58,2490.58,1530],["2013-04-05",2429.83,2466.28,2429.83,2466.28,120],["2013-04-08",2429.83,2454.13,2429.83,2454.13,5730],["2013-04-09",2454.13,2454.13,2454.13,2454.13,5480],["2013-04-10",2454.13,2466.28,2454.13,2454.13,560],["2013-04-11",2454.13,2502.73,2454.13,2502.73,1510],["2013-04-12",2502.73,2502.73,2454.13,2490.58,9110],["2013-04-15",2441.98,2441.98,2441.98,2441.98,4000],["2013-04-16",2502.73,2502.73,2441.98,2454.13,960],["2013-04-17",2478.43,2514.88,2454.13,2454.13,65140],["2013-04-18",2539.17,2599.92,2502.73,2599.92,28000],["2013-04-22",2599.92,2770.01,2599.92,2770.01,38360],["2013-04-23",2855.05,2855.05,2794.31,2855.05,730],["2013-04-24",2660.67,2782.16,2660.67,2782.16,1510],["2013-04-25",2599.92,2599.92,2587.77,2587.77,6350],["2013-04-26",2502.73,2612.07,2490.58,2612.07,6420],["2013-05-02",2441.98,2502.73,2441.98,2502.73,2110],["2013-05-03",2502.73,2502.73,2429.83,2478.43,12120],["2013-05-06",2490.58,2527.02,2429.83,2527.02,3160],["2013-05-07",2490.58,2502.73,2429.83,2502.73,5210],["2013-05-08",2502.73,2502.73,2502.73,2502.73,0],["2013-05-09",2478.43,2478.43,2429.83,2478.43,4010],["2013-05-10",2612.07,2612.07,2502.73,2502.73,100],["2013-05-13",2551.32,2551.32,2454.13,2454.13,10120],["2013-05-14",2454.13,2454.13,2429.83,2429.83,8980],["2013-05-15",2429.83,2490.58,2429.83,2490.58,1000],["2013-05-16",2466.28,2478.43,2441.98,2478.43,4060],["2013-05-17",2478.43,2490.58,2466.28,2490.58,22050],["2013-05-20",2478.43,2502.73,2478.43,2502.73,10110],["2013-05-21",2490.58,2490.58,2454.13,2454.13,8270],["2013-05-22",2502.73,2575.62,2502.73,2551.32,24000],["2013-05-23",2527.02,2660.67,2527.02,2660.67,90960],["2013-05-24",2527.02,2672.81,2527.02,2672.81,100],["2013-05-27",2551.32,2551.32,2551.32,2551.32,280],["2013-05-28",2539.17,2684.96,2539.17,2684.96,2270],["2013-05-29",2539.17,2551.32,2539.17,2539.17,2350],["2013-05-30",2527.02,2551.32,2527.02,2551.32,7040],["2013-05-31",2612.07,2612.07,2527.02,2527.02,14810],["2013-06-03",2527.02,2636.37,2527.02,2636.37,3660],["2013-06-04",2612.07,2612.07,2527.02,2527.02,6300],["2013-06-05",2490.58,2502.73,2490.58,2490.58,8110],["2013-06-06",2454.13,2454.13,2454.13,2454.13,8560],["2013-06-07",2514.88,2514.88,2454.13,2454.13,3010],["2013-06-10",2454.13,2454.13,2454.13,2454.13,0],["2013-06-11",2466.28,2466.28,2466.28,2466.28,510],["2013-06-12",2539.17,2539.17,2490.58,2539.17,1300],["2013-06-13",2514.88,2551.32,2514.88,2551.32,2050],["2013-06-14",2551.32,2551.32,2551.32,2551.32,0],["2013-06-17",2490.58,2490.58,2478.43,2478.43,6000],["2013-06-18",2478.43,2624.22,2478.43,2624.22,10],["2013-06-19",2490.58,2527.02,2490.58,2527.02,530],["2013-06-20",2490.58,2490.58,2490.58,2490.58,20],["2013-06-21",2454.13,2454.13,2454.13,2454.13,870],["2013-06-24",2478.43,2478.43,2478.43,2478.43,100],["2013-06-25",2405.53,2527.02,2381.23,2527.02,1430],["2013-06-26",2527.02,2527.02,2527.02,2527.02,40],["2013-06-27",2527.02,2527.02,2429.83,2429.83,30],["2013-06-28",2429.83,2429.83,2429.83,2429.83,24500],["2013-07-01",2441.98,2441.98,2441.98,2441.98,100],["2013-07-02",2466.28,2466.28,2466.28,2466.28,4510],["2013-07-03",2466.28,2466.28,2466.28,2466.28,4610],["2013-07-04",2514.88,2563.47,2514.88,2563.47,1240],["2013-07-05",2563.47,2563.47,2502.73,2502.73,1120],["2013-07-08",2502.73,2502.73,2502.73,2502.73,500],["2013-07-09",2660.67,2660.67,2514.88,2587.77,320],["2013-07-10",2563.47,2563.47,2551.32,2551.32,3090],["2013-07-11",2551.32,2551.32,2551.32,2551.32,1800],["2013-07-12",2551.32,2551.32,2551.32,2551.32,3000],["2013-07-15",2563.47,2575.62,2502.73,2551.32,670],["2013-07-16",2551.32,2551.32,2551.32,2551.32,200],["2013-07-17",2551.32,2551.32,2551.32,2551.32,420],["2013-07-18",2551.32,2599.92,2551.32,2599.92,2270],["2013-07-19",2575.62,2575.62,2551.32,2575.62,4060],["2013-07-22",2551.32,2575.62,2551.32,2575.62,210],["2013-07-23",2575.62,2575.62,2551.32,2575.62,220],["2013-07-24",2551.32,2599.92,2551.32,2599.92,210],["2013-07-25",2551.32,2599.92,2551.32,2599.92,530],["2013-07-26",2599.92,2599.92,2502.73,2502.73,20],["2013-07-29",2429.83,2551.32,2429.83,2551.32,1030],["2013-07-30",2502.73,2575.62,2466.28,2575.62,1110],["2013-07-31",2575.62,2575.62,2575.62,2575.62,0],["2013-08-01",2575.62,2575.62,2575.62,2575.62,0],["2013-08-02",2575.62,2575.62,2575.62,2575.62,0],["2013-08-05",2551.32,2551.32,2551.32,2551.32,1010],["2013-08-06",2490.58,2490.58,2490.58,2490.58,2000],["2013-08-07",2490.58,2527.02,2466.28,2527.02,2010],["2013-08-08",2527.02,2527.02,2527.02,2527.02,0],["2013-08-09",2527.02,2527.02,2527.02,2527.02,0],["2013-08-12",2466.28,2466.28,2466.28,2466.28,20],["2013-08-13",2466.28,2466.28,2466.28,2466.28,650],["2013-08-14",2490.58,2563.47,2490.58,2563.47,720],["2013-08-15",2721.41,2721.41,2563.47,2684.96,100],["2013-08-16",2612.07,2612.07,2502.73,2527.02,1500],["2013-08-19",2551.32,2551.32,2514.88,2514.88,900],["2013-08-20",2587.77,2587.77,2587.77,2587.77,10],["2013-08-21",2587.77,2587.77,2587.77,2587.77,0],["2013-08-22",2527.02,2527.02,2527.02,2527.02,30],["2013-08-23",2490.58,2527.02,2490.58,2527.02,2010],["2013-08-26",2551.32,2551.32,2551.32,2551.32,10],["2013-08-27",2441.98,2539.17,2441.98,2539.17,30],["2013-08-28",2441.98,2441.98,2441.98,2441.98,190],["2013-08-29",2429.83,2429.83,2429.83,2429.83,600],["2013-08-30",2539.17,2539.17,2539.17,2539.17,20],["2013-09-03",2539.17,2539.17,2539.17,2539.17,0],["2013-09-04",2539.17,2539.17,2490.58,2490.58,1250],["2013-09-05",2514.88,2539.17,2490.58,2539.17,6130],["2013-09-06",2527.02,2587.77,2502.73,2551.32,2600],["2013-09-09",2527.02,2551.32,2527.02,2551.32,2660],["2013-09-10",2551.32,2551.32,2551.32,2551.32,0],["2013-09-11",2551.32,2551.32,2551.32,2551.32,0],["2013-09-12",2575.62,2587.77,2551.32,2551.32,2990],["2013-09-13",2587.77,2587.77,2539.17,2539.17,4020],["2013-09-16",2599.92,2599.92,2551.32,2551.32,3000],["2013-09-17",2551.32,2551.32,2551.32,2551.32,0],["2013-09-18",2615.11,2653.38,2615.11,2615.11,190],["2013-09-19",2615.11,2615.11,2615.11,2615.11,9000],["2013-09-20",2615.11,2615.11,2615.11,2615.11,0],["2013-09-23",2640.62,2640.62,2640.62,2640.62,3000],["2013-09-24",2640.62,2640.62,2640.62,2640.62,0],["2013-09-25",2640.62,2640.62,2640.62,2640.62,0],["2013-09-26",2640.62,2640.62,2640.62,2640.62,0],["2013-09-27",2640.62,2640.62,2640.62,2640.62,0],["2013-09-30",2704.4,2704.4,2704.4,2704.4,3000],["2013-10-01",2678.89,2678.89,2678.89,2678.89,2280],["2013-10-02",2742.67,2742.67,2551.32,2729.92,220],["2013-10-03",2729.92,2729.92,2729.92,2729.92,0],["2013-10-04",2729.92,2729.92,2729.92,2729.92,0],["2013-10-07",2729.92,2729.92,2729.92,2729.92,0],["2013-10-08",2729.92,2729.92,2729.92,2729.92,440],["2013-10-09",2729.92,2857.48,2729.92,2857.48,2580],["2013-10-10",2857.48,2883.0,2857.48,2883.0,3010],["2013-10-11",2883.0,2883.0,2883.0,2883.0,2500],["2013-10-14",2883.0,2883.0,2883.0,2883.0,0],["2013-10-15",2883.0,2883.0,2883.0,2883.0,0],["2013-10-16",2883.0,2934.02,2883.0,2883.0,2070],["2013-10-17",2883.0,2883.0,2883.0,2883.0,0],["2013-10-18",2691.65,2691.65,2691.65,2691.65,100],["2013-10-21",2678.89,2678.89,2678.89,2678.89,900],["2013-10-22",2678.89,2678.89,2678.89,2678.89,600],["2013-10-23",2678.89,2678.89,2678.89,2678.89,4370],["2013-10-24",2691.65,2691.65,2691.65,2691.65,1000],["2013-10-25",2691.65,2691.65,2691.65,2691.65,0],["2013-10-28",2691.65,2691.65,2691.65,2691.65,0],["2013-10-29",2691.65,2691.65,2691.65,2691.65,0],["2013-10-30",2691.65,2717.16,2691.65,2717.16,4000],["2013-10-31",2742.67,2742.67,2742.67,2742.67,6000],["2013-11-01",2806.46,2806.46,2742.67,2742.67,2200],["2013-11-04",2806.46,2857.48,2806.46,2857.48,6660],["2013-11-05",2857.48,2857.48,2857.48,2857.48,500],["2013-11-06",2870.24,2883.0,2870.24,2883.0,4690],["2013-11-07",2883.0,2883.0,2883.0,2883.0,7640],["2013-11-08",2883.0,2883.0,2883.0,2883.0,0],["2013-11-11",2883.0,2883.0,2883.0,2883.0,0],["2013-11-12",2883.0,2883.0,2883.0,2883.0,0],["2013-11-13",2883.0,2883.0,2883.0,2883.0,0],["2013-11-14",2806.46,2959.53,2806.46,2959.53,150],["2013-11-15",2959.53,2959.53,2959.53,2959.53,450],["2013-11-18",2959.53,3163.64,2870.24,2870.24,60],["2013-11-19",2934.02,2934.02,2934.02,2934.02,1000],["2013-11-20",2985.05,2985.05,2985.05,2985.05,50],["2013-11-21",2997.8,2997.8,2997.8,2997.8,50],["2013-11-22",2997.8,2997.8,2997.8,2997.8,0],["2013-11-25",2895.75,2934.02,2883.0,2908.51,2500],["2013-11-26",2934.02,2934.02,2934.02,2934.02,1000],["2013-11-27",2883.0,2934.02,2883.0,2883.0,31360],["2013-11-28",2934.02,2934.02,2934.02,2934.02,390],["2013-11-29",2870.24,3010.56,2870.24,3010.56,25700],["2013-12-02",2934.02,3010.56,2934.02,3010.56,1010],["2013-12-03",2934.02,3010.56,2934.02,2934.02,4100],["2013-12-04",2934.02,2934.02,2934.02,2934.02,0],["2013-12-05",2934.02,2997.8,2870.24,2870.24,11000],["2013-12-06",2934.02,2997.8,2895.75,2997.8,8340],["2013-12-09",3099.86,3099.86,3099.86,3099.86,30],["2013-12-10",3112.61,3112.61,3112.61,3112.61,50],["2013-12-11",2908.51,3087.1,2908.51,3087.1,60],["2013-12-12",2883.0,2883.0,2883.0,2883.0,10],["2013-12-13",3061.59,3061.59,3061.59,3061.59,50],["2013-12-16",3074.34,3074.34,3074.34,3074.34,200020],["2013-12-17",3074.34,3074.34,3074.34,3074.34,200030],["2013-12-18",3074.34,3074.34,3074.34,3074.34,180886],["2013-12-19",3099.86,3099.86,3099.86,3099.86,199774],["2013-12-20",3099.86,3099.86,3099.86,3099.86,0],["2013-12-23",3061.59,3061.59,3061.59,3061.59,10],["2013-12-24",3061.59,3061.59,3061.59,3061.59,0],["2013-12-25",3061.59,3061.59,3061.59,3061.59,0],["2013-12-26",3061.59,3061.59,3061.59,3061.59,0],["2013-12-27",3061.59,3061.59,3061.59,3061.59,0],["2013-12-30",3061.59,3061.59,3061.59,3061.59,0],["2013-12-31",2870.24,3061.59,2870.24,3061.59,80],["2014-01-02",3214.67,3214.67,3214.67,3214.67,60],["2014-01-03",3303.96,3303.96,3303.96,3303.96,50],["2014-01-06",3431.53,3431.53,3431.53,3431.53,50],["2014-01-07",3533.58,3533.58,3533.58,3533.58,50],["2014-01-08",3291.21,3291.21,3291.21,3291.21,1210],["2014-01-09",3303.96,3303.96,3303.96,3303.96,500],["2014-01-10",3074.34,3316.72,3074.34,3316.72,30],["2014-01-13",3278.45,3278.45,3278.45,3278.45,10],["2014-01-14",3278.45,3278.45,3278.45,3278.45,0],["2014-01-15",3087.1,3087.1,3087.1,3087.1,70],["2014-01-16",3252.94,3265.69,3252.94,3265.69,50],["2014-01-17",3265.69,3265.69,3265.69,3265.69,0],["2014-01-20",3265.69,3329.48,3265.69,3329.48,7050],["2014-01-21",3189.15,3189.15,3189.15,3189.15,2220],["2014-01-22",3214.67,3278.45,3201.91,3278.45,1170],["2014-01-23",3278.45,3291.21,3278.45,3278.45,7950],["2014-01-24",3278.45,3495.31,3125.37,3495.31,300],["2014-01-27",3252.94,3252.94,3252.94,3252.94,640],["2014-02-06",3316.72,3316.72,3316.72,3316.72,50],["2014-02-07",3316.72,3316.72,3189.15,3189.15,5200],["2014-02-10",3189.15,3189.15,3189.15,3189.15,400],["2014-02-11",3189.15,3189.15,3163.64,3163.64,7820],["2014-02-12",3163.64,3316.72,3163.64,3316.72,50],["2014-02-13",3418.77,3418.77,3418.77,3418.77,200],["2014-02-14",3418.77,3418.77,3316.72,3316.72,3020],["2014-02-17",3380.5,3380.5,3342.23,3380.5,240],["2014-02-18",3380.5,3406.02,3342.23,3406.02,10600],["2014-02-19",3444.29,3457.04,3444.29,3457.04,3470],["2014-02-20",3457.04,3482.56,3444.29,3444.29,17710],["2014-02-21",3508.07,3571.85,3444.29,3571.85,12230],["2014-02-24",3444.29,3814.23,3444.29,3520.83,1770],["2014-02-25",3653.19,3653.19,3375.23,3653.19,34670],["2014-02-26",3679.66,3878.2,3573.77,3639.95,6530],["2014-02-27",3573.77,3573.77,3534.06,3534.06,3100],["2014-02-28",3534.06,3547.3,3441.41,3507.59,5660],["2014-03-03",3507.59,3547.3,3309.05,3547.3,680],["2014-03-04",3441.41,3441.41,3414.94,3441.41,2170],["2014-03-05",3467.88,3467.88,3467.88,3467.88,100],["2014-03-06",3679.66,3679.66,3534.06,3534.06,590],["2014-03-07",3534.06,3560.53,3534.06,3560.53,1430],["2014-03-10",3573.77,3679.66,3573.77,3639.95,11500],["2014-03-11",3573.77,3639.95,3573.77,3639.95,17360],["2014-03-12",3639.95,3639.95,3573.77,3573.77,34500],["2014-03-13",3706.13,3706.13,3706.13,3706.13,10],["2014-03-14",3639.95,3639.95,3507.59,3520.83,14500],["2014-03-17",3573.77,3639.95,3560.53,3573.77,17970],["2014-03-18",3573.77,3573.77,3573.77,3573.77,5000],["2014-03-19",3639.95,3666.42,3626.72,3626.72,4540],["2014-03-20",3626.72,3626.72,3626.72,3626.72,0],["2014-03-21",3639.95,3639.95,3639.95,3639.95,10],["2014-03-24",3666.42,3666.42,3653.19,3653.19,5250],["2014-03-25",3573.77,3573.77,3573.77,3573.77,5580],["2014-03-26",3639.95,3639.95,3573.77,3573.77,10270],["2014-03-27",3573.77,3573.77,3573.77,3573.77,0],["2014-03-28",3639.95,3639.95,3573.77,3573.77,950],["2014-03-31",3573.77,3573.77,3573.77,3573.77,0],["2014-04-01",3573.77,3573.77,3573.77,3573.77,5040],["2014-04-02",3573.77,3573.77,3573.77,3573.77,500],["2014-04-03",3573.77,3573.77,3573.77,3573.77,300],["2014-04-04",3573.77,3573.77,3573.77,3573.77,0],["2014-04-07",3706.13,3706.13,3507.59,3507.59,5200],["2014-04-08",3507.59,3507.59,3507.59,3507.59,0],["2014-04-10",3666.42,3666.42,3666.42,3666.42,10],["2014-04-11",3454.64,3454.64,3454.64,3454.64,10],["2014-04-14",3454.64,3454.64,3454.64,3454.64,0],["2014-04-15",3454.64,3454.64,3441.41,3441.41,2000],["2014-04-16",3441.41,3441.41,3375.23,3375.23,5000],["2014-04-17",3375.23,3375.23,3375.23,3375.23,0],["2014-04-18",3375.23,3375.23,3375.23,3375.23,0],["2014-04-21",3375.23,3375.23,3375.23,3375.23,0],["2014-04-22",3375.23,3375.23,3375.23,3375.23,0],["2014-04-23",3375.23,3375.23,3375.23,3375.23,0],["2014-04-24",3573.77,3573.77,3573.77,3573.77,10],["2014-04-25",3772.31,3772.31,3772.31,3772.31,10],["2014-04-28",3706.13,3706.13,3706.13,3706.13,20],["2014-04-29",3706.13,3706.13,3706.13,3706.13,0],["2014-05-05",3706.13,3706.13,3706.13,3706.13,0],["2014-05-06",3706.13,3706.13,3706.13,3706.13,0],["2014-05-07",3639.95,3639.95,3639.95,3639.95,20],["2014-05-08",3639.95,3639.95,3639.95,3639.95,0],["2014-05-09",3692.9,3692.9,3692.9,3692.9,10],["2014-05-12",3692.9,3692.9,3692.9,3692.9,0],["2014-05-13",3692.9,3692.9,3692.9,3692.9,0],["2014-05-14",3441.41,3759.08,3441.41,3759.08,70],["2014-05-15",3507.59,3639.95,3507.59,3639.95,70],["2014-05-16",3666.42,3666.42,3666.42,3666.42,500],["2014-05-19",3666.42,3666.42,3666.42,3666.42,0],["2014-05-20",3666.42,3666.42,3666.42,3666.42,0],["2014-05-21",3666.42,3666.42,3666.42,3666.42,0],["2014-05-22",3666.42,3666.42,3666.42,3666.42,0],["2014-05-23",3666.42,3666.42,3666.42,3666.42,0],["2014-05-26",3666.42,3666.42,3666.42,3666.42,0],["2014-05-27",3666.42,3666.42,3666.42,3666.42,0],["2014-05-28",3666.42,3666.42,3666.42,3666.42,0],["2014-05-29",3666.42,3666.42,3666.42,3666.42,0],["2014-05-30",3666.42,3666.42,3666.42,3666.42,0],["2014-06-02",3692.9,3692.9,3692.9,3692.9,40],["2014-06-03",3692.9,3692.9,3692.9,3692.9,0],["2014-06-04",3692.9,3692.9,3692.9,3692.9,0],["2014-06-05",3692.9,3692.9,3692.9,3692.9,0],["2014-06-06",3692.9,3692.9,3692.9,3692.9,0],["2014-06-09",3692.9,3692.9,3692.9,3692.9,25000],["2014-06-10",3692.9,3692.9,3692.9,3692.9,0],["2014-06-11",3692.9,3692.9,3692.9,3692.9,0],["2014-06-12",3692.9,3692.9,3692.9,3692.9,0],["2014-06-13",3812.02,3812.02,3706.13,3706.13,90],["2014-06-16",3706.13,3706.13,3706.13,3706.13,0],["2014-06-17",3706.13,3706.13,3706.13,3706.13,0],["2014-06-18",3706.13,3706.13,3706.13,3706.13,0],["2014-06-19",3454.64,3454.64,3454.64,3454.64,500],["2014-06-20",3679.66,3679.66,3679.66,3679.66,10],["2014-06-23",3798.79,3798.79,3798.79,3798.79,10],["2014-06-24",3759.08,3759.08,3759.08,3759.08,100],["2014-06-25",3719.37,3732.6,3719.37,3732.6,100],["2014-06-26",3759.08,3759.08,3481.12,3481.12,3130],["2014-06-27",3481.12,3481.12,3481.12,3481.12,1630],["2014-06-30",3481.12,3481.12,3481.12,3481.12,1000],["2014-07-01",3481.12,3481.12,3481.12,3481.12,0],["2014-07-02",3653.19,3653.19,3639.95,3639.95,5010],["2014-07-03",3639.95,3692.9,3639.95,3639.95,5010],["2014-07-04",3639.95,3639.95,3639.95,3639.95,0],["2014-07-07",3639.95,3639.95,3639.95,3639.95,760],["2014-07-08",3692.9,3692.9,3692.9,3692.9,10],["2014-07-09",3639.95,3639.95,3639.95,3639.95,5000],["2014-07-10",3639.95,3745.84,3639.95,3639.95,5010],["2014-07-11",3719.37,3719.37,3639.95,3639.95,5010],["2014-07-14",3639.95,3639.95,3639.95,3639.95,0],["2014-07-15",3626.72,3626.72,3626.72,3626.72,10000],["2014-07-16",3626.72,3626.72,3626.72,3626.72,4000],["2014-07-17",3798.79,3798.79,3626.72,3626.72,4010],["2014-07-18",3864.97,3864.97,3626.72,3626.72,15010],["2014-07-21",3626.72,3692.9,3626.72,3692.9,10010],["2014-07-22",3626.72,3692.9,3626.72,3692.9,4920],["2014-07-23",3626.72,3692.9,3626.72,3692.9,5010],["2014-07-24",3626.72,3626.72,3626.72,3626.72,30000],["2014-07-25",3679.66,3679.66,3626.72,3679.66,8030],["2014-07-28",3679.66,3679.66,3679.66,3679.66,100],["2014-07-29",3679.66,3679.66,3679.66,3679.66,0],["2014-07-30",3679.66,3679.66,3679.66,3679.66,0],["2014-07-31",3679.66,3679.66,3679.66,3679.66,0],["2014-08-01",3798.79,3798.79,3798.79,3798.79,10],["2014-08-04",4010.56,4010.56,3534.06,3534.06,20],["2014-08-05",3745.84,3745.84,3745.84,3745.84,10],["2014-08-06",3970.86,3970.86,3970.86,3970.86,10],["2014-08-07",3692.9,3692.9,3692.9,3692.9,260],["2014-08-08",3692.9,3692.9,3692.9,3692.9,0],["2014-08-11",3573.77,3931.15,3573.77,3931.15,590],["2014-08-12",3931.15,3931.15,3931.15,3931.15,0],["2014-08-13",3931.15,3931.15,3931.15,3931.15,0],["2014-08-14",3931.15,3931.15,3931.15,3931.15,0],["2014-08-15",3706.13,3706.13,3692.9,3692.9,190],["2014-08-18",3772.31,3772.31,3772.31,3772.31,10],["2014-08-19",3772.31,3772.31,3772.31,3772.31,0],["2014-08-20",3798.79,3798.79,3798.79,3798.79,10],["2014-08-21",3759.08,3759.08,3759.08,3759.08,10],["2014-08-22",3970.86,3970.86,3772.31,3772.31,1410],["2014-08-25",3772.31,3772.31,3772.31,3772.31,0],["2014-08-26",3573.77,3745.84,3573.77,3745.84,70],["2014-08-27",3587.01,3587.01,3587.01,3587.01,40],["2014-08-28",3587.01,3587.01,3587.01,3587.01,0],["2014-08-29",3613.48,3613.48,3573.77,3613.48,5380],["2014-09-03",3613.48,3613.48,3613.48,3613.48,0],["2014-09-04",3613.48,3613.48,3613.48,3613.48,0],["2014-09-05",3573.77,3573.77,3573.77,3573.77,5000],["2014-09-08",3706.13,3706.13,3706.13,3706.13,15040],["2014-09-09",3759.08,3759.08,3573.77,3745.84,17220],["2014-09-10",3745.84,3970.86,3745.84,3745.84,520],["2014-09-11",3745.84,3745.84,3745.84,3745.84,0],["2014-09-12",3984.09,3984.09,3984.09,3984.09,10],["2014-09-15",3745.84,3745.84,3706.13,3706.13,3660],["2014-09-16",3600.24,3706.13,3600.24,3706.13,7340],["2014-09-17",3815.94,3815.94,3815.94,3815.94,10],["2014-09-18",3843.4,3843.4,3843.4,3843.4,10],["2014-09-19",3843.4,3843.4,3843.4,3843.4,0],["2014-09-22",3637.5,3637.5,3582.59,3582.59,2000],["2014-09-23",3733.59,3747.31,3568.87,3733.59,230],["2014-09-24",3733.59,3733.59,3733.59,3733.59,0],["2014-09-25",3761.04,3761.04,3761.04,3761.04,10],["2014-09-26",3802.22,3802.22,3802.22,3802.22,10],["2014-09-29",3912.03,3912.03,3912.03,3912.03,10],["2014-09-30",3912.03,3912.03,3912.03,3912.03,0],["2014-10-01",3912.03,3912.03,3870.85,3870.85,40],["2014-10-02",3815.94,3815.94,3610.05,3815.94,1060],["2014-10-03",3706.13,3706.13,3706.13,3706.13,90],["2014-10-06",3747.31,3747.31,3747.31,3747.31,50],["2014-10-07",4008.11,4008.11,3610.05,3610.05,20],["2014-10-08",3815.94,3815.94,3815.94,3815.94,110],["2014-10-09",3815.94,3815.94,3815.94,3815.94,0],["2014-10-10",3829.67,3829.67,3568.87,3568.87,20],["2014-10-13",3568.87,3568.87,3568.87,3568.87,0],["2014-10-14",3815.94,3815.94,3802.22,3802.22,70],["2014-10-15",3802.22,3802.22,3802.22,3802.22,0],["2014-10-16",3541.42,3802.22,3541.42,3541.42,30],["2014-10-17",3568.87,3637.5,3568.87,3637.5,1210],["2014-10-20",3692.41,3706.13,3692.41,3706.13,880],["2014-10-21",3706.13,3706.13,3706.13,3706.13,0],["2014-10-22",3706.13,3706.13,3706.13,3706.13,0],["2014-10-23",3637.5,3815.94,3637.5,3815.94,220],["2014-10-24",3815.94,3815.94,3815.94,3815.94,0],["2014-10-27",3568.87,3747.31,3568.87,3747.31,1030],["2014-10-28",3815.94,3829.67,3815.94,3829.67,110],["2014-10-29",3829.67,3829.67,3637.5,3637.5,500],["2014-10-30",3637.5,3637.5,3637.5,3637.5,0],["2014-10-31",3706.13,3706.13,3706.13,3706.13,2970],["2014-11-03",3706.13,3706.13,3706.13,3706.13,0],["2014-11-04",3637.5,3637.5,3637.5,3637.5,310],["2014-11-05",3651.23,3678.68,3651.23,3678.68,1600],["2014-11-06",3678.68,3678.68,3678.68,3678.68,1000],["2014-11-07",3678.68,3678.68,3678.68,3678.68,320],["2014-11-10",3678.68,3678.68,3678.68,3678.68,2200],["2014-11-11",3843.4,3843.4,3843.4,3843.4,50],["2014-11-12",3843.4,3843.4,3843.4,3843.4,0],["2014-11-13",3843.4,3843.4,3843.4,3843.4,0],["2014-11-14",3678.68,3678.68,3678.68,3678.68,100],["2014-11-17",3733.59,3733.59,3733.59,3733.59,40],["2014-11-18",3706.13,3706.13,3706.13,3706.13,2340],["2014-11-19",3706.13,3953.21,3706.13,3953.21,2070],["2014-11-20",3788.49,3788.49,3788.49,3788.49,110],["2014-11-21",3706.13,3761.04,3706.13,3761.04,3800],["2014-11-24",3706.13,3706.13,3706.13,3706.13,400],["2014-11-25",3761.04,3843.4,3761.04,3843.4,2360],["2014-11-26",3843.4,3843.4,3843.4,3843.4,0],["2014-11-27",3733.59,3843.4,3733.59,3843.4,3150],["2014-11-28",3733.59,3802.22,3733.59,3802.22,2050],["2014-12-01",3733.59,3774.76,3733.59,3733.59,1030],["2014-12-02",3733.59,3733.59,3706.13,3706.13,5000],["2014-12-03",3678.68,3678.68,3664.95,3664.95,3030],["2014-12-04",3664.95,3664.95,3664.95,3664.95,0],["2014-12-05",3664.95,3664.95,3664.95,3664.95,0],["2014-12-08",3706.13,3733.59,3706.13,3706.13,2110],["2014-12-09",3939.48,3939.48,3939.48,3939.48,110],["2014-12-10",3774.76,3774.76,3774.76,3774.76,20],["2014-12-11",3774.76,3774.76,3774.76,3774.76,0],["2014-12-12",3706.13,3706.13,3706.13,3706.13,100],["2014-12-15",3706.13,3788.49,3706.13,3788.49,190],["2014-12-16",3706.13,3761.04,3706.13,3761.04,150],["2014-12-17",3829.67,3829.67,3829.67,3829.67,10],["2014-12-18",3829.67,3829.67,3829.67,3829.67,0],["2014-12-19",3829.67,3829.67,3829.67,3829.67,0],["2014-12-22",3829.67,3829.67,3829.67,3829.67,0],["2014-12-23",3829.67,3829.67,3829.67,3829.67,0],["2014-12-24",3829.67,3829.67,3829.67,3829.67,0],["2014-12-25",3980.66,3980.66,3980.66,3980.66,50],["2014-12-26",3980.66,3980.66,3980.66,3980.66,0],["2014-12-29",3980.66,3980.66,3980.66,3980.66,0],["2014-12-30",3747.31,3747.31,3747.31,3747.31,300],["2014-12-31",3568.87,3568.87,3568.87,3568.87,30000],["2015-01-05",3568.87,3568.87,3568.87,3568.87,0],["2015-01-06",3568.87,3568.87,3568.87,3568.87,2560],["2015-01-07",3788.49,3815.94,3596.32,3815.94,22910],["2015-01-08",4076.75,4076.75,3843.4,4076.75,1750],["2015-01-09",4076.75,4076.75,4076.75,4076.75,0],["2015-01-12",4063.02,4063.02,4063.02,4063.02,10],["2015-01-13",3843.4,3843.4,3843.4,3843.4,20],["2015-01-14",3925.76,3953.21,3925.76,3925.76,4000],["2015-01-15",3925.76,3925.76,3925.76,3925.76,8000],["2015-01-16",3925.76,3925.76,3925.76,3925.76,40590],["2015-01-19",4117.93,4117.93,4117.93,4117.93,50],["2015-01-20",4117.93,4117.93,4117.93,4117.93,0],["2015-01-21",4117.93,4117.93,4117.93,4117.93,0],["2015-01-22",4186.56,4255.19,4186.56,4255.19,60],["2015-01-23",4255.19,4255.19,4255.19,4255.19,0],["2015-01-26",4255.19,4255.19,4255.19,4255.19,0],["2015-01-27",3980.66,4255.19,3980.66,4255.19,110],["2015-01-28",4255.19,4255.19,4255.19,4255.19,0],["2015-01-29",4255.19,4255.19,4255.19,4255.19,0],["2015-01-30",4255.19,4255.19,4255.19,4255.19,0],["2015-02-02",4255.19,4255.19,4255.19,4255.19,0],["2015-02-03",4255.19,4255.19,4255.19,4255.19,0],["2015-02-04",4255.19,4255.19,4255.19,4255.19,0],["2015-02-05",4255.19,4255.19,4255.19,4255.19,60],["2015-02-06",4241.46,4241.46,4241.46,4241.46,40],["2015-02-09",4241.46,4255.19,3966.93,3966.93,420],["2015-02-10",3966.93,3966.93,3966.93,3966.93,0],["2015-02-11",4227.74,4227.74,4227.74,4227.74,40],["2015-02-12",4227.74,4255.19,4117.93,4255.19,130],["2015-02-13",4255.19,4255.19,4255.19,4255.19,80],["2015-02-24",4433.63,4433.63,4255.19,4392.45,360],["2015-02-25",4250.76,4250.76,4109.07,4250.76,190],["2015-02-26",4250.76,4321.61,4109.07,4109.07,100],["2015-02-27",3825.69,3825.69,3825.69,3825.69,10190],["2015-03-02",3769.01,3769.01,3570.64,3570.64,19400],["2015-03-03",3613.15,3683.99,3542.3,3683.99,12250],["2015-03-04",3754.84,3754.84,3754.84,3754.84,2140],["2015-03-05",3754.84,3783.18,3683.99,3683.99,2330],["2015-03-06",3769.01,3839.85,3769.01,3839.85,990],["2015-03-09",3627.32,3825.69,3627.32,3825.69,130],["2015-03-10",3825.69,4080.73,3825.69,4024.05,2580],["2015-03-11",3967.38,4109.07,3967.38,4094.9,90],["2015-03-12",4094.9,4094.9,4094.9,4094.9,0],["2015-03-13",3896.53,3896.53,3896.53,3896.53,900],["2015-03-16",3896.53,3896.53,3896.53,3896.53,550],["2015-03-17",3683.99,3825.69,3683.99,3811.52,3420],["2015-03-18",3811.52,3811.52,3797.35,3797.35,550],["2015-03-19",3769.01,3769.01,3769.01,3769.01,10],["2015-03-20",3797.35,3797.35,3769.01,3769.01,3380],["2015-03-23",3769.01,3769.01,3769.01,3769.01,800],["2015-03-24",3769.01,3953.21,3683.99,3953.21,670],["2015-03-25",3953.21,3953.21,3953.21,3953.21,0],["2015-03-26",3797.35,3797.35,3797.35,3797.35,10],["2015-03-27",3797.35,3797.35,3797.35,3797.35,10],["2015-03-30",3797.35,3797.35,3797.35,3797.35,20],["2015-03-31",3825.69,3825.69,3825.69,3825.69,710],["2015-04-01",3825.69,3825.69,3825.69,3825.69,2200],["2015-04-02",3797.35,4038.22,3797.35,4038.22,40],["2015-04-03",3953.21,3953.21,3953.21,3953.21,10],["2015-04-06",3939.04,3967.38,3825.69,3825.69,5000],["2015-04-07",3825.69,3825.69,3825.69,3825.69,0],["2015-04-08",3839.85,3839.85,3839.85,3839.85,230],["2015-04-09",3924.87,3953.21,3924.87,3953.21,140],["2015-04-10",4066.56,4066.56,4066.56,4066.56,70],["2015-04-13",4066.56,4066.56,4066.56,4066.56,0],["2015-04-14",3839.85,3854.02,3839.85,3854.02,20],["2015-04-15",4038.22,4123.24,3924.87,4123.24,13650],["2015-04-16",4179.92,4364.11,4179.92,4335.78,3500],["2015-04-17",4335.78,4335.78,4335.78,4335.78,0],["2015-04-20",4250.76,4321.61,4250.76,4321.61,300],["2015-04-21",4250.76,4250.76,4250.76,4250.76,100],["2015-04-22",4250.76,4250.76,4250.76,4250.76,30],["2015-04-23",4250.76,4250.76,4250.76,4250.76,0],["2015-04-24",4250.76,4250.76,4250.76,4250.76,0],["2015-04-27",4250.76,4250.76,4250.76,4250.76,0],["2015-05-04",4392.45,4392.45,4392.45,4392.45,400],["2015-05-05",4250.76,4250.76,4250.76,4250.76,3000],["2015-05-06",4250.76,4250.76,4250.76,4250.76,70],["2015-05-07",4250.76,4392.45,4250.76,4392.45,1960],["2015-05-08",4392.45,4690.01,4392.45,4690.01,6600],["2015-05-11",5001.73,5001.73,5001.73,5001.73,100],["2015-05-12",5001.73,5157.59,4718.35,5030.07,180],["2015-05-13",4690.01,5100.91,4690.01,5100.91,230],["2015-05-14",4760.85,5086.74,4746.68,5030.07,300],["2015-05-15",4690.01,4746.68,4690.01,4746.68,610],["2015-05-18",4746.68,4959.22,4420.79,4534.15,3550],["2015-05-19",4845.87,4845.87,4222.42,4321.61,1380],["2015-05-20",4534.15,4534.15,4534.15,4534.15,20],["2015-05-21",4675.84,4675.84,4675.84,4675.84,20],["2015-05-22",4675.84,4675.84,4675.84,4675.84,130],["2015-05-25",4364.11,4604.99,4364.11,4534.15,60],["2015-05-26",4293.27,4817.53,4250.76,4463.3,7630],["2015-05-27",4675.84,4675.84,4675.84,4675.84,10],["2015-05-28",4534.15,5001.73,4392.45,4392.45,610],["2015-05-29",4420.79,4576.65,4420.79,4576.65,540],["2015-06-01",4576.65,4576.65,4576.65,4576.65,0],["2015-06-02",4392.45,4392.45,4392.45,4392.45,30],["2015-06-03",4250.76,4690.01,4250.76,4392.45,5000],["2015-06-04",4675.84,4675.84,4675.84,4675.84,30],["2015-06-05",4675.84,4675.84,4675.84,4675.84,0],["2015-06-08",4392.45,4392.45,4349.95,4392.45,530],["2015-06-09",4321.61,4690.01,4250.76,4250.76,9950],["2015-06-10",4250.76,4392.45,4250.76,4392.45,2220],["2015-06-11",4321.61,4675.84,4321.61,4675.84,1060],["2015-06-12",4817.53,4817.53,4817.53,4817.53,250],["2015-06-15",4491.64,4746.68,4491.64,4746.68,2660],["2015-06-16",4434.96,4604.99,4434.96,4604.99,110],["2015-06-17",4463.3,4534.15,4463.3,4534.15,3550],["2015-06-18",4392.45,4661.67,4392.45,4661.67,1450],["2015-06-19",4534.15,4534.15,4534.15,4534.15,30],["2015-06-22",4505.81,4675.84,4250.76,4675.84,2000],["2015-06-23",4392.45,4534.15,4392.45,4534.15,250],["2015-06-24",4392.45,4675.84,4392.45,4675.84,250],["2015-06-25",4392.45,4534.15,4392.45,4534.15,110],["2015-06-26",4534.15,4534.15,4534.15,4534.15,0],["2015-06-29",4534.15,4675.84,4534.15,4675.84,70],["2015-06-30",4392.45,4604.99,4392.45,4420.79,260],["2015-07-01",4534.15,4675.84,4534.15,4675.84,100],["2015-07-02",4604.99,4959.22,4463.3,4463.3,70],["2015-07-03",4775.02,4775.02,4775.02,4775.02,50],["2015-07-06",4959.22,4959.22,4463.3,4959.22,890],["2015-07-07",4959.22,4959.22,4619.16,4619.16,3610],["2015-07-08",4477.47,4746.68,4477.47,4534.15,420],["2015-07-09",4831.7,4831.7,4831.7,4831.7,10],["2015-07-10",4534.15,4732.51,4505.81,4505.81,1330],["2015-07-13",4746.68,4746.68,4746.68,4746.68,50],["2015-07-14",4746.68,4746.68,4746.68,4746.68,0],["2015-07-15",5044.24,5044.24,5044.24,5044.24,10],["2015-07-16",5044.24,5044.24,5044.24,5044.24,10],["2015-07-17",4704.18,5086.74,4704.18,5086.74,20],["2015-07-20",4732.51,4732.51,4732.51,4732.51,10],["2015-07-21",4817.53,4817.53,4817.53,4817.53,200],["2015-07-22",5100.91,5100.91,5058.41,5058.41,30],["2015-07-23",4718.35,5058.41,4718.35,5058.41,130],["2015-07-24",4718.35,4945.05,4718.35,4718.35,610],["2015-07-27",4718.35,4817.53,4619.16,4619.16,560],["2015-07-28",4604.99,4746.68,4463.3,4746.68,2620],["2015-07-29",4746.68,4746.68,4746.68,4746.68,20],["2015-07-30",4746.68,4746.68,4746.68,4746.68,0],["2015-07-31",4604.99,4604.99,4604.99,4604.99,200],["2015-08-03",4534.15,4604.99,4534.15,4604.99,510],["2015-08-04",4477.47,4916.71,4477.47,4916.71,1610],["2015-08-05",4959.22,5256.77,4590.82,4675.84,50],["2015-08-06",4675.84,4675.84,4675.84,4675.84,30],["2015-08-07",4661.67,4675.84,4661.67,4675.84,1050],["2015-08-10",4534.15,4959.22,4534.15,4959.22,20060],["2015-08-11",4959.22,4959.22,4959.22,4959.22,0],["2015-08-12",4675.84,4817.53,4633.33,4817.53,950],["2015-08-13",4888.38,4888.38,4817.53,4817.53,500],["2015-08-14",4902.54,4959.22,4675.84,4675.84,290],["2015-08-17",4746.68,4746.68,4746.68,4746.68,20],["2015-08-18",4675.84,4675.84,4675.84,4675.84,10],["2015-08-19",4562.48,4888.38,4562.48,4888.38,750],["2015-08-20",4860.04,4860.04,4860.04,4860.04,10],["2015-08-21",4860.04,4860.04,4860.04,4860.04,0],["2015-08-24",5171.76,5171.76,5171.76,5171.76,10],["2015-08-25",4959.22,4959.22,4817.53,4817.53,20],["2015-08-26",4817.53,4817.53,4817.53,4817.53,0],["2015-08-27",4534.15,5143.42,4534.15,4959.22,3620],["2015-08-28",4959.22,5242.61,4959.22,5242.61,50],["2015-08-31",5242.61,5525.99,5242.61,5525.99,30],["2015-09-01",5667.68,5667.68,5525.99,5525.99,140],["2015-09-03",5667.68,5809.37,5667.68,5809.37,100],["2015-09-04",5809.37,5809.37,5809.37,5809.37,10],["2015-09-07",5412.64,5667.68,5412.64,5667.68,130],["2015-09-08",5270.94,6021.91,5270.94,5596.84,870],["2015-09-09",5214.27,5596.84,5214.27,5596.84,1330],["2015-09-10",5214.27,5667.68,5214.27,5511.82,240],["2015-09-11",5242.61,5525.99,5143.42,5525.99,1240],["2015-09-14",5256.77,5908.56,5256.77,5908.56,640],["2015-09-15",5497.65,5951.07,5497.65,5497.65,350],["2015-09-16",5285.11,5880.22,5115.08,5667.68,760],["2015-09-17",5285.11,5525.99,5270.94,5270.94,930],["2015-09-18",5625.17,5625.17,5625.17,5625.17,30],["2015-09-21",5327.62,5455.14,5327.62,5440.97,290],["2015-09-22",5440.97,5440.97,5440.97,5440.97,0],["2015-09-23",5382.78,5382.78,5382.78,5382.78,200],["2015-09-24",5208.21,5208.21,5208.21,5208.21,300],["2015-09-25",5193.66,5455.52,5179.11,5455.52,1640],["2015-09-28",5455.52,5673.74,5077.27,5557.36,3560],["2015-09-29",5528.26,5528.26,5353.69,5484.62,140],["2015-09-30",5150.01,5150.01,5150.01,5150.01,250],["2015-10-01",5280.95,5280.95,5280.95,5280.95,220],["2015-10-02",5382.78,5644.65,5382.78,5601.0,4520],["2015-10-05",5702.84,5702.84,5702.84,5702.84,120],["2015-10-06",5615.55,6081.09,5426.43,6081.09,620],["2015-10-07",5659.2,6037.45,5659.2,6037.45,1970],["2015-10-08",5615.55,5790.13,5615.55,5790.13,410],["2015-10-09",5790.13,5790.13,5455.52,5746.48,130],["2015-10-12",5528.26,5528.26,5353.69,5353.69,840],["2015-10-13",5382.78,5688.29,5382.78,5688.29,1840],["2015-10-14",5746.48,5746.48,5484.62,5484.62,140],["2015-10-15",5673.74,5673.74,5368.23,5368.23,110],["2015-10-16",5513.71,5513.71,5382.78,5382.78,3870],["2015-10-19",5484.62,5484.62,5484.62,5484.62,30],["2015-10-20",5484.62,5528.26,5484.62,5528.26,870],["2015-10-21",5571.91,5571.91,5528.26,5528.26,300],["2015-10-22",5528.26,5528.26,5528.26,5528.26,0],["2015-10-23",5426.43,5426.43,5150.01,5353.69,11040],["2015-10-26",5353.69,5455.52,5310.04,5353.69,5810],["2015-10-27",5353.69,5353.69,5353.69,5353.69,1100],["2015-10-28",5310.04,5310.04,5237.3,5310.04,7080],["2015-10-29",5193.66,5673.74,5193.66,5673.74,11380],["2015-10-30",5731.94,5950.16,5324.59,5426.43,950],["2015-11-02",5411.88,5746.48,5397.33,5673.74,2140],["2015-11-03",5353.69,5353.69,5353.69,5353.69,3150],["2015-11-04",5353.69,5673.74,5237.3,5528.26,620],["2015-11-05",5266.4,5528.26,5251.85,5528.26,520],["2015-11-06",5339.14,5542.81,5339.14,5542.81,50],["2015-11-09",5164.56,5164.56,5164.56,5164.56,1710],["2015-11-10",5310.04,5310.04,5310.04,5310.04,10],["2015-11-11",5310.04,5310.04,4975.44,4975.44,2000],["2015-11-12",5091.82,5150.01,5091.82,5150.01,120],["2015-11-13",4873.6,5179.11,4800.86,4800.86,3060],["2015-11-16",5019.08,5019.08,5019.08,5019.08,10],["2015-11-17",5019.08,5193.66,5019.08,5193.66,600],["2015-11-18",5193.66,5193.66,5193.66,5193.66,0],["2015-11-19",5091.82,5164.56,4873.6,4888.15,20520],["2015-11-20",5135.47,5135.47,4888.15,4888.15,40010],["2015-11-23",5120.92,5120.92,4946.34,4946.34,5010],["2015-11-24",5019.08,5019.08,4800.86,4800.86,2950],["2015-11-25",5033.63,5033.63,4728.12,4728.12,26520],["2015-11-26",4728.12,4888.15,4713.57,4888.15,1656060],["2015-11-27",4888.15,5179.11,4888.15,5179.11,5620],["2015-11-30",5382.78,5382.78,5091.82,5091.82,410],["2015-12-01",5091.82,5382.78,4888.15,5091.82,47870],["2015-12-02",5091.82,5368.23,4917.24,5368.23,41690],["2015-12-03",5019.08,5368.23,5019.08,5368.23,46060],["2015-12-04",5091.82,5455.52,5062.72,5455.52,45900],["2015-12-07",5135.47,5455.52,5091.82,5455.52,42230],["2015-12-08",5222.75,5819.22,5208.21,5382.78,43660],["2015-12-09",5499.17,5746.48,5426.43,5746.48,70510],["2015-12-10",6139.28,6139.28,5746.48,5746.48,2290],["2015-12-11",5673.74,5819.22,5601.0,5819.22,770],["2015-12-14",5950.16,5950.16,5950.16,5950.16,20],["2015-12-15",6110.19,6110.19,5542.81,5542.81,810],["2015-12-16",5673.74,5673.74,5528.26,5542.81,1090],["2015-12-17",5542.81,5542.81,5542.81,5542.81,750],["2015-12-18",5528.26,5528.26,5455.52,5528.26,2590],["2015-12-21",5455.52,5528.26,5382.78,5382.78,2430],["2015-12-22",5455.52,5455.52,5382.78,5455.52,970],["2015-12-23",5455.52,5833.77,5310.04,5717.39,240],["2015-12-24",5528.26,5528.26,5368.23,5455.52,1650],["2015-12-25",5499.17,5528.26,5266.4,5266.4,1660],["2015-12-28",5470.07,5615.55,5266.4,5513.71,100],["2015-12-29",5513.71,5746.48,5499.17,5542.81,640],["2015-12-30",5601.0,5673.74,5426.43,5426.43,3880],["2015-12-31",5528.26,5717.39,5455.52,5455.52,60],["2016-01-04",5659.2,5659.2,5484.62,5484.62,200],["2016-01-05",5455.52,5615.55,5455.52,5615.55,350],["2016-01-06",5266.4,5266.4,5266.4,5266.4,1000],["2016-01-07",5266.4,5601.0,5237.3,5586.46,2280],["2016-01-08",5455.52,5455.52,5455.52,5455.52,1000],["2016-01-11",5455.52,5455.52,5237.3,5251.85,7170],["2016-01-12",5237.3,5310.04,5193.66,5310.04,1750],["2016-01-13",5310.04,5310.04,5310.04,5310.04,20],["2016-01-14",5120.92,5382.78,5120.92,5382.78,1010],["2016-01-15",5382.78,5382.78,5382.78,5382.78,0],["2016-01-18",5310.04,5310.04,5033.63,5033.63,60],["2016-01-19",5353.69,5353.69,5120.92,5120.92,80],["2016-01-20",5382.78,5382.78,5237.3,5237.3,1350],["2016-01-21",5237.3,5237.3,5164.56,5164.56,3530],["2016-01-22",5164.56,5353.69,5106.37,5353.69,1900],["2016-01-25",5702.84,5702.84,5193.66,5659.2,250],["2016-01-26",5266.4,5382.78,5266.4,5280.95,2400],["2016-01-27",5280.95,5280.95,5280.95,5280.95,90],["2016-01-28",5019.08,5019.08,5019.08,5019.08,1410],["2016-01-29",5019.08,5019.08,5019.08,5019.08,420],["2016-02-01",5237.3,5237.3,5237.3,5237.3,10],["2016-02-02",5237.3,5324.59,5091.82,5324.59,1130],["2016-02-03",5237.3,5586.46,5237.3,5324.59,2850],["2016-02-04",5324.59,5528.26,5324.59,5528.26,80],["2016-02-05",5455.52,5513.71,5455.52,5470.07,1160],["2016-02-15",5659.2,5659.2,5557.36,5557.36,60],["2016-02-16",5659.2,5659.2,5528.26,5528.26,290],["2016-02-17",5601.0,5630.1,5528.26,5528.26,280],["2016-02-18",5819.22,5819.22,5484.62,5484.62,1660],["2016-02-19",5513.71,5528.26,5513.71,5528.26,570],["2016-02-22",5528.26,5528.26,5411.88,5528.26,1140],["2016-02-23",5528.26,5601.0,5528.26,5528.26,1140],["2016-02-24",5498.38,5647.79,5378.85,5647.79,370],["2016-02-25",5528.26,5543.2,5528.26,5528.26,6150],["2016-02-26",5468.5,5528.26,5468.5,5528.26,120],["2016-02-29",5528.26,5528.26,5528.26,5528.26,0],["2016-03-01",5573.09,5677.68,5229.44,5513.32,420],["2016-03-02",5513.32,5513.32,5513.32,5513.32,20],["2016-03-03",5363.91,5558.15,5363.91,5558.15,70],["2016-03-04",5304.14,5513.32,5304.14,5513.32,60],["2016-03-07",5468.5,5468.5,5378.85,5468.5,3370],["2016-03-08",5602.97,5602.97,5602.97,5602.97,10],["2016-03-09",5602.97,5602.97,5602.97,5602.97,30],["2016-03-10",5558.15,5677.68,5558.15,5647.79,810],["2016-03-11",5617.91,5976.5,5528.26,5602.97,2060],["2016-03-14",5737.44,5737.44,5737.44,5737.44,50],["2016-03-15",5677.68,5752.38,5528.26,5752.38,2930],["2016-03-16",5617.91,6140.85,5617.91,6140.85,14380],["2016-03-17",6140.85,6364.97,6140.85,6155.8,5790],["2016-03-18",6260.38,6574.15,6260.38,6574.15,24400],["2016-03-21",6648.86,6648.86,6633.92,6633.92,480],["2016-03-22",6350.03,6648.86,6350.03,6618.97,15260],["2016-03-23",6723.56,7022.39,6723.56,6947.68,11420],["2016-03-24",7097.09,7425.8,7097.09,7395.92,76150],["2016-03-25",7306.27,7306.27,6902.86,6947.68,66570],["2016-03-28",7171.8,7425.8,7171.8,7425.8,128950],["2016-03-29",7425.8,7918.86,7395.92,7918.86,60130],["2016-03-30",8292.39,8441.81,8142.98,8367.1,23940],["2016-03-31",8441.81,8441.81,7918.86,7918.86,30200],["2016-04-01",7993.57,8292.39,7918.86,7993.57,31790],["2016-04-04",7993.57,8367.1,7993.57,8068.28,20270],["2016-04-05",8068.28,8591.22,8068.28,8516.51,37590],["2016-04-06",8665.93,9039.46,8367.1,9039.46,57360],["2016-04-07",9114.16,9412.99,8964.75,9114.16,14040],["2016-04-08",9114.16,9412.99,8964.75,8964.75,16670],["2016-04-11",8740.63,8815.34,8367.1,8516.51,51090],["2016-04-12",8516.51,9039.46,8516.51,9039.46,57530],["2016-04-13",8890.04,8964.75,8815.34,8964.75,20360],["2016-04-14",8665.93,8964.75,8591.22,8740.63,11760],["2016-04-15",8516.51,9114.16,8441.81,8441.81,25420],["2016-04-19",8441.81,8665.93,7918.86,8068.28,45970],["2016-04-20",7918.86,8142.98,7769.45,7918.86,29200],["2016-04-21",7918.86,8367.1,7918.86,8068.28,34020],["2016-04-22",8441.81,8516.51,8217.69,8441.81,67570],["2016-04-25",8665.93,8815.34,8367.1,8740.63,36310],["2016-04-26",8740.63,9114.16,8665.93,8890.04,41180],["2016-04-27",8740.63,8890.04,8591.22,8815.34,39800],["2016-04-28",8665.93,8665.93,8441.81,8516.51,25810],["2016-04-29",8367.1,8665.93,8367.1,8441.81,17850],["2016-05-04",8441.81,8740.63,8441.81,8740.63,29870],["2016-05-05",8740.63,8964.75,8665.93,8740.63,12240],["2016-05-06",8740.63,8740.63,8516.51,8516.51,8720],["2016-05-09",8441.81,8665.93,8292.39,8292.39,26810],["2016-05-10",8367.1,8441.81,8292.39,8367.1,10590],["2016-05-11",8367.1,8516.51,8142.98,8217.69,6010],["2016-05-12",8441.81,8740.63,8367.1,8740.63,38260],["2016-05-13",8964.75,9338.28,8964.75,9263.58,83910],["2016-05-16",9263.58,9338.28,9039.46,9338.28,13130],["2016-05-17",9338.28,9935.93,9263.58,9935.93,62000],["2016-05-18",10160.05,10309.46,9935.93,10010.64,41730],["2016-05-19",9935.93,10010.64,9861.23,10010.64,16090],["2016-05-20",10010.64,10608.29,10010.64,10458.88,45310],["2016-05-23",10757.7,11056.53,10682.99,11056.53,55540],["2016-05-24",11056.53,11056.53,10458.88,10608.29,42180],["2016-05-25",10608.29,10608.29,10309.46,10608.29,25020],["2016-05-26",10458.88,10608.29,10160.05,10160.05,19770],["2016-05-27",10160.05,10234.76,9935.93,10160.05,18670],["2016-05-30",10010.64,10160.05,9711.81,10010.64,24690],["2016-05-31",9861.23,10160.05,9562.4,9637.11,113750],["2016-06-01",9562.4,10309.46,9562.4,10234.76,172550],["2016-06-02",10826.1,10922.76,10536.11,10922.76,84620],["2016-06-03",10922.76,11309.41,10826.1,10826.1,41820],["2016-06-06",10826.1,10826.1,10246.13,10536.11,53390],["2016-06-07",10439.45,10826.1,10246.13,10439.45,38210],["2016-06-08",10632.78,10632.78,10342.79,10342.79,40760],["2016-06-09",10342.79,11019.42,10342.79,10826.1,61930],["2016-06-10",10922.76,11309.41,10826.1,10826.1,73490],["2016-06-13",10922.76,11019.42,10729.44,10826.1,50210],["2016-06-14",10729.44,10826.1,10729.44,10826.1,38470],["2016-06-15",10826.1,10826.1,10729.44,10729.44,34400],["2016-06-16",10729.44,11406.07,10729.44,11406.07,151720],["2016-06-17",11889.38,12082.7,11696.05,11792.71,79340],["2016-06-20",11792.71,11889.38,11502.73,11792.71,39850],["2016-06-21",11792.71,12469.35,11792.71,12372.68,83630],["2016-06-22",12372.68,12469.35,12179.36,12372.68,33530],["2016-06-23",12276.02,13145.98,12276.02,13049.32,77530],["2016-06-24",12566.01,12759.33,12179.36,12372.68,184610],["2016-06-27",12179.36,12179.36,11599.39,11696.05,84390],["2016-06-28",11792.71,11889.38,11309.41,11889.38,43280],["2016-06-29",11986.04,12662.67,11986.04,12566.01,106570],["2016-06-30",12469.35,12855.99,12276.02,12372.68,52170],["2016-07-01",12372.68,12566.01,12372.68,12566.01,39970],["2016-07-04",12855.99,13339.3,12759.33,13339.3,124750],["2016-07-05",13532.62,13629.28,12855.99,12855.99,83260],["2016-07-06",12662.67,13339.3,12566.01,13145.98,45070],["2016-07-07",13532.62,13822.61,13339.3,13822.61,164300],["2016-07-08",13725.95,13725.95,13435.96,13435.96,64820],["2016-07-11",13435.96,13435.96,12566.01,12566.01,132270],["2016-07-12",12179.36,12276.02,11696.05,12082.7,129090],["2016-07-13",11986.04,12566.01,11986.04,12082.7,92470],["2016-07-14",11986.04,12276.02,11309.41,11309.41,121540],["2016-07-15",11309.41,11309.41,10536.11,10922.76,100570],["2016-07-18",10632.78,10922.76,10439.45,10826.1,68190],["2016-07-19",11116.08,11502.73,10729.44,11212.74,106750],["2016-07-20",11212.74,11406.07,11019.42,11212.74,45690],["2016-07-21",11019.42,11212.74,10922.76,10922.76,45140],["2016-07-22",10826.1,10826.1,10342.79,10632.78,90370],["2016-07-25",10826.1,10826.1,10439.45,10439.45,23430],["2016-07-26",10439.45,10632.78,10246.13,10536.11,94170],["2016-07-27",10632.78,11116.08,10632.78,11019.42,76490],["2016-07-28",11212.74,11212.74,10922.76,11019.42,18380],["2016-07-29",11019.42,11309.41,11019.42,11212.74,28260],["2016-08-01",11212.74,11212.74,10826.1,10826.1,17840],["2016-08-02",10826.1,10826.1,10342.79,10826.1,28330],["2016-08-03",10729.44,10826.1,10536.11,10632.78,11490],["2016-08-04",10826.1,10922.76,10729.44,10922.76,24600],["2016-08-05",10922.76,10922.76,10536.11,10922.76,29810],["2016-08-08",11019.42,11019.42,10729.44,10922.76,20250],["2016-08-09",11212.74,11599.39,11116.08,11599.39,120840],["2016-08-10",11599.39,11889.38,11406.07,11889.38,36360],["2016-08-11",11889.38,11986.04,11792.71,11889.38,37300],["2016-08-12",11889.38,11986.04,11502.73,11502.73,77790],["2016-08-15",11406.07,11792.71,11406.07,11696.05,18030],["2016-08-16",11792.71,12276.02,11696.05,12082.7,55330],["2016-08-17",12179.36,12662.67,12082.7,12662.67,59530],["2016-08-18",12759.33,12855.99,12469.35,12662.67,59180],["2016-08-19",12662.67,12759.33,12372.68,12662.67,37540],["2016-08-22",12759.33,12759.33,12276.02,12372.68,24350],["2016-08-23",12372.68,12372.68,12179.36,12179.36,60430],["2016-08-24",12179.36,12469.35,12082.7,12082.7,68540],["2016-08-25",12469.35,12469.35,11792.71,11986.04,53480],["2016-08-26",11986.04,12179.36,11696.05,11889.38,64150],["2016-08-29",11889.38,11986.04,11406.07,11406.07,147780],["2016-08-30",11309.41,11889.38,11309.41,11889.38,27180],["2016-08-31",11986.04,11986.04,11696.05,11889.38,38670],["2016-09-01",11889.38,11986.04,11792.71,11792.71,39680],["2016-09-05",11889.38,12469.35,11889.38,12276.02,114620],["2016-09-06",12372.68,12469.35,12179.36,12179.36,58920],["2016-09-07",12179.36,12372.68,12082.7,12372.68,51690],["2016-09-08",12566.01,12952.65,12566.01,12855.99,105250],["2016-09-09",12952.65,13145.98,12855.99,12855.99,56660],["2016-09-12",12662.67,12913.99,12527.34,12566.01,49730],["2016-09-13",12566.01,12759.33,12566.01,12682.0,38230],["2016-09-14",12682.0,13242.64,12682.0,13242.64,91180],["2016-09-15",13242.64,13339.3,13068.65,13242.64,42290],["2016-09-16",13513.29,13513.29,13242.64,13339.3,33410],["2016-09-19",13339.3,13725.95,13339.3,13513.29,97290],["2016-09-20",13513.29,13725.95,13397.3,13435.96,46160],["2016-09-21",13435.96,13899.94,13435.96,13783.94,93000],["2016-09-22",13919.27,14209.25,13919.27,14151.26,86710],["2016-09-23",14151.26,14615.23,14151.26,14499.24,93250],["2016-09-26",14499.24,14692.56,14305.92,14653.9,70050],["2016-09-27",14518.57,14595.9,14421.91,14499.24,65480],["2016-09-28",14479.91,14595.9,14305.92,14499.24,55510],["2016-09-29",14460.57,14789.22,14305.92,14479.91,57400],["2016-09-30",14692.56,14885.89,14595.9,14866.55,58460],["2016-10-03",14866.55,14982.55,14615.23,14769.89,39760],["2016-10-04",14692.56,15079.21,13822.61,14131.93,236280],["2016-10-05",14131.93,14305.92,13551.96,13880.6,212560],["2016-10-06",14073.93,14576.57,13919.27,14305.92,108630],["2016-10-07",14305.92,14499.24,13725.95,14015.93,62800],["2016-10-10",14015.93,14015.93,13145.98,13145.98,101040],["2016-10-11",13145.98,13571.29,12855.99,13165.31,74210],["2016-10-12",13513.29,13725.95,13145.98,13532.62,39700],["2016-10-13",13435.96,13590.62,13377.96,13435.96,33120],["2016-10-14",13435.96,13706.61,13319.97,13397.3,41980],["2016-10-17",13532.62,13532.62,13184.64,13339.3,12910],["2016-10-18",13339.3,13339.3,13126.64,13126.64,27970],["2016-10-19",13322.86,13479.83,13146.27,13146.27,29250],["2016-10-20",13519.07,13519.07,12753.84,12753.84,43240],["2016-10-21",12773.46,13146.27,12753.84,12793.08,56530],["2016-10-24",12793.08,12851.95,12165.2,12361.41,33370],["2016-10-25",12361.41,12361.41,12008.23,12165.2,51540],["2016-10-26",12263.31,12518.38,12145.58,12439.9,45020],["2016-10-27",12616.49,13303.24,12557.63,13303.24,125920],["2016-10-28",13715.28,13754.53,13440.59,13597.56,94200],["2016-10-31",13597.56,13597.56,13342.48,13381.72,78450],["2016-11-01",13381.72,13479.83,13107.02,13479.83,42410],["2016-11-02",13401.34,13538.69,13283.61,13283.61,48560],["2016-11-03",13165.89,13165.89,12753.84,12832.33,71290],["2016-11-04",12753.84,13028.54,12753.84,12851.95,20290],["2016-11-07",12851.95,13519.07,12851.95,13381.72,66730],["2016-11-08",13381.72,13479.83,13146.27,13322.86,27680],["2016-11-09",13322.86,13322.86,12734.22,13126.64,58140],["2016-11-10",13440.59,13636.8,13283.61,13440.59,113760],["2016-11-11",13342.48,13362.1,13224.75,13224.75,22580],["2016-11-14",13224.75,13499.45,13224.75,13401.34,40110],["2016-11-15",13460.21,13460.21,13283.61,13342.48,30810],["2016-11-16",13342.48,13381.72,13244.37,13263.99,30480],["2016-11-17",13263.99,13342.48,13146.27,13146.27,23020],["2016-11-18",13146.27,13165.89,12950.05,12950.05,25510],["2016-11-21",12950.05,13322.86,12793.08,13322.86,43430],["2016-11-22",13440.59,13440.59,13146.27,13303.24,6280],["2016-11-23",13303.24,13303.24,12969.67,13008.92,17250],["2016-11-24",13126.64,13244.37,13008.92,13067.78,28910],["2016-11-25",13067.78,13067.78,12851.95,12910.81,24020],["2016-11-28",12950.05,12950.05,12655.73,12655.73,14460],["2016-11-29",12655.73,12753.84,12322.17,12322.17,38460],["2016-11-30",12636.11,12636.11,12263.31,12420.28,44330],["2016-12-01",12459.52,12518.38,12165.2,12224.07,52630],["2016-12-02",12165.2,12518.38,12165.2,12361.41,20290],["2016-12-05",12204.44,12361.41,12165.2,12361.41,32090],["2016-12-06",11968.99,12165.2,11870.88,11870.88,27940],["2016-12-07",11184.14,12125.96,11184.14,11890.5,43970],["2016-12-08",12106.34,12106.34,11812.02,11890.5,2760],["2016-12-09",11576.56,12047.47,11576.56,11733.53,13110],["2016-12-12",11733.53,11753.15,11380.35,11517.7,11090],["2016-12-13",11301.86,11517.7,11007.54,11007.54,28950],["2016-12-14",11007.54,11380.35,11007.54,11380.35,28670],["2016-12-15",11380.35,11537.32,11341.11,11399.97,27270],["2016-12-16",11458.83,11458.83,11184.14,11399.97,8110],["2016-12-19",11576.56,12184.82,11576.56,11870.88,25500],["2016-12-20",11968.99,11968.99,11576.56,11733.53,23820],["2016-12-21",11596.18,11851.26,11576.56,11772.78,1740],["2016-12-22",12008.23,12008.23,11380.35,11380.35,9330],["2016-12-23",11380.35,11556.94,11380.35,11556.94,5880],["2016-12-26",11184.14,11655.05,11184.14,11399.97,11640],["2016-12-27",11399.97,11537.32,11184.14,11243.0,29380],["2016-12-28",11458.83,11458.83,10987.92,11184.14,19510],["2016-12-29",11184.14,11341.11,10987.92,11184.14,8740],["2016-12-30",11262.62,11360.73,11046.79,11282.24,7450],["2017-01-03",11282.24,11380.35,11164.52,11164.52,10360],["2017-01-04",11301.86,11537.32,11184.14,11419.59,21790],["2017-01-05",11576.56,11576.56,11380.35,11380.35,9650],["2017-01-06",11380.35,11458.83,11282.24,11380.35,12930],["2017-01-09",11380.35,11870.88,11380.35,11792.4,58350],["2017-01-10",11792.4,12125.96,11792.4,12106.34,48590],["2017-01-11",12204.44,12263.31,12086.72,12243.69,41020],["2017-01-12",12086.72,12282.93,12008.23,12145.58,30230],["2017-01-13",12439.9,12439.9,12165.2,12204.44,16000],["2017-01-16",12204.44,12302.55,11870.88,11870.88,42290],["2017-01-17",12067.09,12067.09,11713.91,11772.78,9660],["2017-01-18",11753.15,11753.15,11537.32,11537.32,19860],["2017-01-19",11399.97,11576.56,11380.35,11439.21,8460],["2017-01-20",11282.24,11733.53,11282.24,11498.08,23970],["2017-01-23",11243.0,11419.59,10693.6,10987.92,92520],["2017-01-24",10987.92,11380.35,10987.92,11282.24,27990],["2017-01-25",11478.46,11478.46,11282.24,11478.46,7070],["2017-02-02",11537.32,11537.32,11380.35,11439.21,4700],["2017-02-03",11380.35,11380.35,11086.03,11282.24,28750],["2017-02-06",11144.89,11360.73,11066.41,11184.14,64690],["2017-02-07",11301.86,11301.86,10987.92,11184.14,61130],["2017-02-08",11184.14,11184.14,10987.92,11184.14,22240],["2017-02-09",11184.14,11184.14,10987.92,11105.65,27520],["2017-02-10",11164.52,11164.52,11086.03,11164.52,15000],["2017-02-13",11144.89,11184.14,11105.65,11184.14,22910],["2017-02-14",11184.14,11576.56,11144.89,11419.59,41380],["2017-02-15",11458.83,11615.8,11399.97,11556.94,52000],["2017-02-16",11655.05,11655.05,11419.59,11537.32,42420],["2017-02-17",11537.32,11537.32,11184.14,11203.76,98470],["2017-02-20",11282.24,11282.24,10791.71,11203.76,59520],["2017-02-21",11203.76,11458.83,11203.76,11399.97,25600],["2017-02-22",11458.83,11458.83,11184.14,11203.76,21540],["2017-02-23",11321.49,11321.49,11086.03,11203.76,25120],["2017-02-24",11203.76,11419.59,11203.76,11380.35,29240],["2017-02-27",11537.32,11537.32,11380.35,11498.08,27670],["2017-02-28",11556.94,11556.94,11380.35,11458.83,12270],["2017-03-01",11618.54,11638.5,11319.09,11418.91,46440],["2017-03-02",11378.98,11478.8,11279.17,11299.13,9690],["2017-03-03",11239.24,11378.98,11239.24,11279.17,15350],["2017-03-06",11378.98,11378.98,11019.65,11239.24,34460],["2017-03-07",11119.46,11239.24,11079.54,11219.28,19790],["2017-03-08",11099.5,11259.2,11099.5,11139.42,12870],["2017-03-09",11139.42,11378.98,11119.46,11378.98,21920],["2017-03-10",11378.98,11378.98,11279.17,11319.09,6910],["2017-03-13",11299.13,11378.98,11179.35,11179.35,17240],["2017-03-14",11139.42,11219.28,11099.5,11179.35,18900],["2017-03-15",11219.28,11219.28,11079.54,11179.35,26320],["2017-03-16",11099.5,11139.42,10400.79,11019.65,24770],["2017-03-17",11019.65,11079.54,10879.9,10939.79,6260],["2017-03-20",10939.79,11378.98,10780.09,11279.17,22810],["2017-03-21",11239.24,11359.02,11239.24,11339.06,18690],["2017-03-22",11398.95,11638.5,11398.95,11578.61,62200],["2017-03-23",11698.39,12077.69,11698.39,12017.8,67880],["2017-03-24",12157.54,12157.54,11778.24,11878.06,26790],["2017-03-27",11917.99,11977.88,11658.47,11738.32,41770],["2017-03-28",11658.47,11957.91,11638.5,11838.13,53390],["2017-03-29",11878.06,12377.14,11778.24,12317.25,89500],["2017-03-30",12357.18,12377.14,11997.84,12097.65,34190],["2017-03-31",12097.65,12576.77,12097.65,12177.51,44790],["2017-04-03",12417.06,12556.81,12197.47,12317.25,66100],["2017-04-04",12317.25,12357.18,12177.51,12177.51,34000],["2017-04-05",12177.51,12177.51,11778.24,11778.24,58280],["2017-04-07",11778.24,11858.1,11378.98,11378.98,26780],["2017-04-10",11538.69,11578.61,11378.98,11458.83,23500],["2017-04-11",11458.83,11758.28,11378.98,11378.98,27400],["2017-04-12",11378.98,11498.76,11279.17,11478.8,29420],["2017-04-13",11538.69,11678.43,11438.87,11438.87,9750],["2017-04-14",11398.95,11438.87,10879.9,11398.95,53500],["2017-04-17",11378.98,11378.98,11159.39,11159.39,23310],["2017-04-18",11159.39,11279.17,11159.39,11159.39,8960],["2017-04-19",11059.57,11378.98,10879.9,11159.39,13670],["2017-04-20",11179.35,11219.28,11079.54,11159.39,4660],["2017-04-21",11259.2,11578.61,11119.46,11458.83,25520],["2017-04-24",11598.58,11618.54,11279.17,11538.69,30080],["2017-04-25",11538.69,11778.24,11478.8,11478.8,30980],["2017-04-26",11638.5,11638.5,11319.09,11378.98,14660],["2017-04-27",11378.98,11478.8,11299.13,11319.09,23870],["2017-04-28",11319.09,11359.02,11099.5,11179.35,21040],["2017-05-03",11179.35,11179.35,10999.68,11139.42,4510],["2017-05-04",11139.42,11259.2,10999.68,11159.39,19160],["2017-05-05",11039.61,11239.24,10999.68,11159.39,11180],["2017-05-08",11099.5,11179.35,11059.57,11099.5,12400],["2017-05-09",11099.5,11159.39,10939.79,11079.54,37020],["2017-05-10",11079.54,11219.28,11059.57,11179.35,28610],["2017-05-11",11159.39,11498.76,11159.39,11359.02,23620],["2017-05-12",11418.91,11418.91,11299.13,11299.13,10840],["2017-05-15",11378.98,11378.98,11159.39,11199.31,30460],["2017-05-16",11199.31,11239.24,11159.39,11179.35,24340],["2017-05-17",11179.35,11239.24,11019.65,11179.35,5950],["2017-05-18",11259.2,11259.2,10780.09,10979.72,59090],["2017-05-19",10979.72,11099.5,10600.42,10979.72,10330],["2017-05-22",10959.76,10959.76,10720.2,10720.2,61490],["2017-05-23",10780.09,10939.79,10680.27,10720.2,36190],["2017-05-24",10720.2,10859.94,10720.2,10760.13,48910],["2017-05-25",10760.13,10839.98,10640.35,10740.16,35590],["2017-05-26",10780.09,10939.79,10640.35,10879.9,27280],["2017-05-29",11064.81,11233.19,10679.95,11040.75,11460],["2017-05-30",11149.0,11149.0,10583.73,10848.32,16130],["2017-05-31",10848.32,10848.32,10631.84,10631.84,11940],["2017-06-01",10704.0,10704.0,10511.57,10583.73,13230],["2017-06-02",10559.68,10704.0,10559.68,10631.84,22670],["2017-06-05",10752.11,10752.11,10559.68,10607.78,9750],["2017-06-06",10559.68,10679.95,10511.57,10583.73,23270],["2017-06-07",10559.68,10583.73,10102.65,10439.41,44160],["2017-06-08",10463.46,10583.73,10222.92,10583.73,17720],["2017-06-09",10583.73,10824.27,10583.73,10824.27,26550],["2017-06-12",10824.27,10824.27,10619.81,10728.05,10990],["2017-06-13",10607.78,10728.05,10583.73,10691.97,11360],["2017-06-14",10679.95,10679.95,10583.73,10583.73,11570],["2017-06-15",10535.62,10679.95,10535.62,10631.84,24980],["2017-06-16",10631.84,10944.54,10559.68,10776.16,31990],["2017-06-19",10944.54,10944.54,10643.86,10848.32,20190],["2017-06-20",10824.27,10896.43,10704.0,10824.27,8800],["2017-06-21",10824.27,10824.27,10583.73,10728.05,22460],["2017-06-22",10704.0,10752.11,10631.84,10752.11,6670],["2017-06-23",10752.11,10752.11,10559.68,10679.95,7520],["2017-06-26",10679.95,10679.95,10511.57,10583.73,19130],["2017-06-27",10559.68,10655.89,10511.57,10583.73,36830],["2017-06-28",10583.73,10704.0,10583.73,10583.73,8570],["2017-06-29",10583.73,10679.95,10583.73,10583.73,11870],["2017-06-30",10583.73,10848.32,10583.73,10824.27,50080],["2017-07-03",10944.54,11377.51,10944.54,11377.51,103130],["2017-07-04",11401.56,11449.67,11185.08,11377.51,42100],["2017-07-05",11377.51,11882.64,11377.51,11738.32,114580],["2017-07-06",11786.43,11786.43,11545.89,11666.16,64630],["2017-07-07",11545.89,11593.99,11305.35,11329.4,48470],["2017-07-10",11305.35,11305.35,10824.27,10848.32,72700],["2017-07-11",10824.27,11040.75,10728.05,10992.65,24870],["2017-07-12",11064.81,11064.81,10848.32,10848.32,24970],["2017-07-13",10872.38,11305.35,10679.95,11136.97,242050],["2017-07-14",11305.35,11305.35,11064.81,11257.24,9930],["2017-07-17",11305.35,11497.78,11064.81,11305.35,3100],["2017-07-18",10920.48,11257.24,10896.43,10992.65,146010],["2017-07-19",11161.02,11173.05,10968.59,11064.81,15460],["2017-07-20",11064.81,11064.81,10728.05,10968.59,3210],["2017-07-21",11016.7,11016.7,10824.27,10968.59,4120],["2017-07-24",10992.65,10992.65,10704.0,10920.48,5200],["2017-07-25",10619.81,11281.29,10619.81,10968.59,2940],["2017-07-26",11040.75,11040.75,10776.16,10824.27,7030],["2017-07-27",11016.7,11016.7,10740.08,10872.38,4660],["2017-07-28",10643.86,11064.81,10643.86,10704.0,22420],["2017-07-31",10944.54,11064.81,10559.68,10872.38,47600],["2017-08-01",10631.84,10824.27,10487.51,10607.78,35810],["2017-08-02",10583.73,10607.78,10343.19,10511.57,46900],["2017-08-03",10415.35,10559.68,10319.14,10367.24,24480],["2017-08-04",10343.19,10463.46,10331.16,10427.38,17740],["2017-08-07",10259.0,10427.38,10259.0,10427.38,20140],["2017-08-08",10343.19,10631.84,10222.92,10271.03,36180],["2017-08-09",10246.97,10559.68,10150.76,10343.19,14240],["2017-08-10",10463.46,10463.46,10198.87,10463.46,7600],["2017-08-11",10343.19,10391.3,10222.92,10391.3,7900],["2017-08-14",10463.46,10463.46,10295.08,10391.3,2130],["2017-08-15",10391.3,10391.3,10246.97,10331.16,36090],["2017-08-16",10271.03,10319.14,10222.92,10319.14,3710],["2017-08-17",10343.19,10343.19,10150.76,10246.97,46450],["2017-08-18",10102.65,10222.92,10054.54,10102.65,35460],["2017-08-21",10102.65,10343.19,10102.65,10174.81,15180],["2017-08-22",10186.84,10186.84,10006.44,10078.6,6740],["2017-08-23",10222.92,10222.92,9621.57,9693.73,48370],["2017-08-24",9693.73,9741.84,9597.52,9741.84,10290],["2017-08-25",9717.79,9741.84,9573.46,9705.76,5640],["2017-08-28",9621.57,9705.76,9501.3,9669.68,6510],["2017-08-29",9621.57,9669.68,9260.76,9260.76,57130],["2017-08-30",9381.03,9381.03,9140.49,9248.74,23970],["2017-08-31",9332.93,9862.11,9188.6,9741.84,24590],["2017-09-01",9621.57,9717.79,9332.93,9549.41,5570],["2017-09-05",9308.87,9597.52,9308.87,9477.25,6160],["2017-09-06",9549.41,9549.41,9260.76,9308.87,8260],["2017-09-07",9272.79,9573.46,9272.79,9477.25,10580],["2017-09-08",9573.46,9573.46,9260.76,9477.25,8240],["2017-09-11",9296.84,9573.46,9296.84,9549.41,13750],["2017-09-12",9549.41,9621.57,9501.3,9621.57,42710],["2017-09-13",9717.79,9982.38,9573.46,9946.3,21290],["2017-09-14",10030.49,10030.49,9838.06,9910.22,21070],["2017-09-15",9862.11,9862.11,9741.84,9814.0,36310],["2017-09-18",9645.63,9765.9,9573.46,9597.52,38920],["2017-09-19",9597.52,9777.92,9597.52,9645.63,24990],["2017-09-20",9753.87,9765.9,9645.63,9669.68,12230],["2017-09-21",9669.68,9789.95,9621.57,9693.73,21360],["2017-09-22",9777.92,9934.27,9717.79,9838.06,39560],["2017-09-25",9886.17,10054.54,9814.0,10054.54,31160],["2017-09-26",9765.9,10078.6,9765.9,9898.19,23440],["2017-09-27",9885.87,10169.38,9885.87,10046.11,24950],["2017-09-28",9984.48,10046.11,9910.52,10033.78,8950],["2017-09-29",10033.78,10033.78,9873.54,9922.85,16910],["2017-10-02",9762.6,9922.85,9737.95,9811.91,6770],["2017-10-03",9811.91,9811.91,9540.72,9774.93,8830],["2017-10-04",9811.91,9836.56,9491.42,9737.95,23340],["2017-10-05",9836.56,9836.56,9614.68,9614.68,4240],["2017-10-06",9491.42,9713.29,9491.42,9577.7,13900],["2017-10-09",9614.68,9614.68,9491.42,9577.7,26080],["2017-10-10",9614.68,9737.95,9540.72,9737.95,20260],["2017-10-11",9737.95,9947.5,9725.62,9947.5,23340],["2017-10-12",9910.52,10107.74,9885.87,9984.48,19780],["2017-10-13",10083.09,10083.09,9935.17,9959.83,4030],["2017-10-16",10083.09,10083.09,9787.25,9910.52,7820],["2017-10-17",9811.91,9861.21,9663.99,9811.91,5500],["2017-10-18",9811.91,9935.17,9713.29,9861.21,7920],["2017-10-19",9799.58,9910.52,9762.6,9861.21,5710],["2017-10-20",9836.56,9861.21,9737.95,9799.58,7790],["2017-10-23",9639.34,9737.95,9540.72,9713.29,3470],["2017-10-24",9836.56,9836.56,9392.81,9602.36,8090],["2017-10-25",9491.42,9614.68,9491.42,9503.74,9670],["2017-10-26",9442.11,9491.42,9368.15,9368.15,11670],["2017-10-27",9146.28,9368.15,8998.36,9343.5,14950],["2017-10-30",9244.89,9244.89,9072.32,9220.23,15980],["2017-10-31",8875.09,9170.93,8801.13,8875.09,38530],["2017-11-01",8628.56,8875.09,8382.03,8382.03,41940],["2017-11-02",8382.03,8382.03,7962.93,8036.89,46490],["2017-11-03",8234.11,8480.64,8061.54,8382.03,63040],["2017-11-06",8382.03,8628.56,8382.03,8505.3,37210],["2017-11-07",8382.03,8628.56,8382.03,8406.68,26300],["2017-11-08",8382.03,8875.09,8357.38,8480.64,39340],["2017-11-09",8751.83,8751.83,8480.64,8480.64,30900],["2017-11-10",8579.26,8579.26,8406.68,8468.32,10850],["2017-11-13",8529.95,8727.17,8517.62,8727.17,21010],["2017-11-14",8825.79,8875.09,8702.52,8850.44,24130],["2017-11-15",8875.09,8998.36,8751.83,8825.79,6840],["2017-11-16",8973.7,8973.7,8751.83,8899.74,5800],["2017-11-17",8973.7,8973.7,8751.83,8875.09,9220],["2017-11-20",8862.77,8862.77,8751.83,8751.83,2730],["2017-11-21",8875.09,8875.09,8628.56,8727.17,12040],["2017-11-22",8727.17,8801.13,8628.56,8727.17,6340],["2017-11-23",8801.13,8801.13,8529.95,8702.52,11510],["2017-11-24",8702.52,8751.83,8628.56,8727.17,310],["2017-11-27",8554.6,8727.17,8554.6,8727.17,5970],["2017-11-28",8727.17,8751.83,8677.87,8677.87,9220],["2017-11-29",8677.87,8875.09,8677.87,8727.17,2600],["2017-11-30",8825.79,8850.44,8702.52,8727.17,9360],["2017-12-01",8751.83,8751.83,8702.52,8727.17,14610],["2017-12-04",8751.83,8862.77,8751.83,8801.13,7590],["2017-12-05",8702.52,8862.77,8628.56,8702.52,23140],["2017-12-06",8862.77,8862.77,8628.56,8788.81,11440],["2017-12-07",8776.48,8776.48,8640.89,8727.17,2490],["2017-12-08",8801.13,8862.77,8714.85,8825.79,10820],["2017-12-11",8801.13,8801.13,8653.21,8653.21,2680],["2017-12-12",8727.17,8751.83,8283.42,8653.21,8150],["2017-12-13",8628.56,8628.56,8431.34,8603.91,15110],["2017-12-14",8579.26,8727.17,8455.99,8616.23,13110],["2017-12-15",8714.85,8714.85,8431.34,8603.91,1700],["2017-12-18",8776.48,8776.48,8554.6,8751.83,30350],["2017-12-19",8850.44,9084.64,8825.79,8973.7,35480],["2017-12-20",9096.97,9096.97,8850.44,8875.09,570],["2017-12-21",8875.09,9072.32,8875.09,9047.66,37330],["2017-12-22",9047.66,9096.97,8875.09,9023.01,2510],["2017-12-25",8751.83,8973.7,8653.21,8973.7,4450],["2017-12-26",9084.64,9084.64,8628.56,8825.79,2640],["2017-12-27",8998.36,8998.36,8653.21,8776.48,8920],["2017-12-28",8776.48,8776.48,8776.48,8776.48,0],["2017-12-29",8628.56,9368.15,8628.56,8702.52,13630],["2018-01-02",9072.32,9121.62,8702.52,8899.74,15210],["2018-01-03",8899.74,9096.97,8751.83,8949.05,20540],["2018-01-04",9096.97,9096.97,8949.05,9023.01,6370],["2018-01-05",9072.32,9072.32,8702.52,8998.36,17660],["2018-01-08",8677.87,8998.36,8677.87,8998.36,10070],["2018-01-09",8776.48,8949.05,8751.83,8924.4,20660],["2018-01-10",8727.17,8973.7,8702.52,8912.07,52560],["2018-01-11",8899.74,8949.05,8801.13,8899.74,17310],["2018-01-12",8801.13,8899.74,8677.87,8850.44,17370],["2018-01-15",8875.09,8875.09,8727.17,8838.11,15690],["2018-01-16",8801.13,8862.77,8751.83,8862.77,11760],["2018-01-17",8862.77,8862.77,8776.48,8776.48,20420],["2018-01-18",8875.09,8875.09,8677.87,8825.79,4270],["2018-01-19",8825.79,8924.4,8776.48,8899.74,9590],["2018-01-22",8875.09,8875.09,8825.79,8825.79,3020],["2018-01-25",8825.79,8875.09,8653.21,8850.44,12450],["2018-01-26",8899.74,8899.74,8690.19,8727.17,6320],["2018-01-29",8850.44,8850.44,8690.19,8690.19,13370],["2018-01-30",8875.09,8998.36,8727.17,8924.4,19250],["2018-01-31",8986.03,9084.64,8924.4,8973.7,16650],["2018-02-01",9244.89,9244.89,8628.56,8875.09,19940],["2018-02-02",9121.62,9121.62,8751.83,8924.4,7660],["2018-02-05",9047.66,9047.66,8628.56,8875.09,22890],["2018-02-06",8875.09,8875.09,8308.07,8751.83,32790],["2018-02-07",8764.15,9121.62,8764.15,8949.05,26680],["2018-02-08",9072.32,9072.32,8875.09,8924.4,3000],["2018-02-09",8776.48,8801.13,8505.3,8653.21,11680],["2018-02-12",8998.36,9244.89,8850.44,9220.23,21760],["2018-02-13",9491.42,9590.03,9195.58,9244.89,12170],["2018-02-21",9565.38,9614.68,9368.15,9614.68,13570],["2018-02-22",9614.68,9811.91,9491.42,9811.91,25920],["2018-02-23",9811.91,9984.48,9737.95,9959.83,50370],["2018-02-26",9984.48,9984.48,9639.34,9639.34,52400],["2018-02-27",10023.88,10023.88,9613.7,9972.61,3230],["2018-02-28",9972.61,10126.43,9639.34,10087.98,7160],["2018-03-01",9793.15,10100.79,9793.15,9972.61,690],["2018-03-02",9639.34,9946.97,9613.7,9729.06,7520],["2018-03-05",9870.06,9870.06,9485.52,9613.7,4010],["2018-03-06",9716.25,9716.25,9357.33,9613.7,16740],["2018-03-07",9613.7,9716.25,9588.06,9690.61,5250],["2018-03-08",9741.88,9818.79,9690.61,9716.25,8900],["2018-03-09",9767.52,9767.52,9562.43,9716.25,3040],["2018-03-12",9536.79,9818.79,9536.79,9741.88,19330],["2018-03-13",9870.06,9870.06,9716.25,9741.88,7100],["2018-03-14",9870.06,9870.06,9741.88,9754.7,8900],["2018-03-15",9844.43,9844.43,9716.25,9741.88,4690],["2018-03-16",9870.06,10421.25,9664.97,10421.25,57110],["2018-03-19",10421.25,11139.07,10421.25,11113.44,185150],["2018-03-20",11818.44,11818.44,10510.98,10536.61,159550],["2018-03-21",10998.07,11100.62,10562.25,10664.8,56050],["2018-03-22",10716.07,11023.71,10716.07,10741.71,40490],["2018-03-23",10741.71,10741.71,10228.98,10382.8,47330],["2018-03-26",10382.8,10741.71,10344.34,10369.98,8810],["2018-03-27",10357.16,10510.98,9972.61,10254.61,32330],["2018-03-28",10434.07,10434.07,10023.88,10177.7,8700],["2018-03-29",9946.97,10613.52,9895.7,9946.97,13460],["2018-03-30",9921.34,10254.61,9895.7,10254.61,16320],["2018-04-02",10254.61,10421.25,10049.52,10254.61,15960],["2018-04-03",10254.61,10254.61,10049.52,10126.43,9770],["2018-04-04",10126.43,10382.8,10100.79,10100.79,22820],["2018-04-05",9998.25,10280.25,9946.97,9998.25,19400],["2018-04-06",10126.43,10126.43,9741.88,10011.07,11710],["2018-04-09",10100.79,10100.79,9818.79,9870.06,23590],["2018-04-10",9793.15,9921.34,9793.15,9870.06,16600],["2018-04-11",9793.15,9870.06,9690.61,9741.88,17790],["2018-04-12",9613.7,9741.88,9613.7,9639.34,7670],["2018-04-13",9741.88,9741.88,9408.61,9729.06,22160],["2018-04-16",9664.97,9716.25,9536.79,9716.25,6710],["2018-04-17",9741.88,9767.52,9536.79,9716.25,7410],["2018-04-18",9485.52,9729.06,9485.52,9613.7,5090],["2018-04-19",9716.25,9716.25,9536.79,9690.61,220],["2018-04-20",9511.15,9690.61,9485.52,9690.61,2010],["2018-04-23",9485.52,9639.34,9024.06,9434.24,43120],["2018-04-24",8998.42,9382.97,8870.24,9229.15,9040],["2018-04-26",9357.33,9357.33,8588.24,8716.42,61330],["2018-04-27",8742.06,8844.6,8716.42,8716.42,2880],["2018-05-02",8844.6,8844.6,8588.24,8716.42,7540],["2018-05-03",8716.42,8767.69,8639.51,8742.06,6970],["2018-05-04",8818.97,8818.97,8716.42,8818.97,5330],["2018-05-07",8972.79,8972.79,8716.42,8844.6,9070],["2018-05-08",8972.79,8972.79,8588.24,8588.24,15840],["2018-05-09",8588.24,8588.24,8460.06,8511.33,23650],["2018-05-10",8511.33,8588.24,8460.06,8588.24,13440],["2018-05-11",8690.78,8690.78,8511.33,8588.24,25950],["2018-05-14",8690.78,8690.78,8511.33,8677.97,9820],["2018-05-15",8690.78,9126.61,8639.51,8921.51,3420],["2018-05-16",8972.79,8972.79,8716.42,8844.6,540],["2018-05-17",8972.79,8972.79,8767.69,8947.15,3470],["2018-05-18",8742.06,8921.51,8665.15,8921.51,7020],["2018-05-21",8972.79,8972.79,8460.06,8895.88,10030],["2018-05-22",8665.15,8818.97,8665.15,8793.33,3500],["2018-05-23",8972.79,8972.79,8511.33,8767.69,170],["2018-05-24",8972.79,8972.79,8767.69,8767.69,180],["2018-05-25",8972.79,8972.79,8972.79,8972.79,10],["2018-05-28",8665.15,8921.51,8344.69,8344.69,7620],["2018-05-29",8844.6,8844.6,8844.6,8844.6,20],["2018-05-30",8844.6,8844.6,8844.6,8844.6,0],["2018-05-31",8703.6,8716.42,8460.06,8690.78,4130],["2018-06-01",8716.42,8716.42,8588.24,8703.6,1690],["2018-06-04",8639.51,8677.97,8460.06,8677.97,3670],["2018-06-05",8716.42,8716.42,8562.6,8677.97,5530],["2018-06-06",8472.87,8703.6,8472.87,8677.97,4180],["2018-06-07",8690.78,8690.78,8626.69,8665.15,3390],["2018-06-08",8818.97,8818.97,8511.33,8665.15,3560],["2018-06-11",8818.97,8818.97,8460.06,8677.97,20560],["2018-06-12",8498.51,8626.69,8485.69,8626.69,1046260],["2018-06-13",8626.69,8626.69,8498.51,8511.33,5550],["2018-06-14",8716.42,8716.42,8331.87,8588.24,4390],["2018-06-15",8818.97,8818.97,8588.24,8588.24,300],["2018-06-18",8870.24,8870.24,8485.69,8588.24,6370],["2018-06-19",8767.69,8921.51,8203.69,8562.6,4680],["2018-06-20",8639.51,8639.51,8588.24,8588.24,620],["2018-06-21",8690.78,8690.78,8588.24,8588.24,30],["2018-06-22",8575.42,8575.42,8331.87,8460.06,6460],["2018-06-25",8780.51,8780.51,8434.42,8434.42,680],["2018-06-26",8460.06,8460.06,8216.51,8408.78,1950],["2018-06-27",8113.96,8434.42,8101.14,8383.15,2150],["2018-06-28",8203.69,8203.69,7947.32,8203.69,12300],["2018-06-29",8562.6,8562.6,8088.33,8203.69,820],["2018-07-02",8203.69,8203.69,8075.51,8075.51,4790],["2018-07-03",8075.51,8190.87,7819.14,7896.05,8000],["2018-07-04",7690.96,8075.51,7690.96,7716.6,3870],["2018-07-05",8075.51,8075.51,7434.59,7678.14,4610],["2018-07-06",7947.32,7947.32,7575.6,7665.32,1020],["2018-07-09",7588.41,7729.41,7562.78,7665.32,7070],["2018-07-10",7665.32,7665.32,7447.41,7665.32,13360],["2018-07-11",7819.14,7819.14,7434.59,7562.78,2210],["2018-07-12",7562.78,7562.78,7434.59,7562.78,11090],["2018-07-13",7678.14,7678.14,7511.5,7524.32,108890],["2018-07-16",7665.32,7793.51,7485.87,7524.32,205260],["2018-07-17",7690.96,7690.96,7485.87,7690.96,14420],["2018-07-18",7947.32,7947.32,7588.41,7690.96,14560],["2018-07-19",7934.51,7934.51,7665.32,7690.96,51536],["2018-07-20",7844.78,7947.32,7614.05,7896.05,13430],["2018-07-23",7896.05,7896.05,7716.6,7896.05,3520],["2018-07-24",7896.05,7896.05,7742.23,7819.14,950],["2018-07-25",7729.41,7742.23,7690.96,7690.96,3980],["2018-07-26",7870.42,7870.42,7639.69,7665.32,1770],["2018-07-27",7665.32,7883.23,7639.69,7767.87,1440],["2018-07-30",7908.87,7921.69,7639.69,7844.78,4630],["2018-07-31",7896.05,7896.05,7690.96,7844.78,3520],["2018-08-01",7819.14,7844.78,7806.32,7819.14,1700],["2018-08-02",7690.96,7793.51,7665.32,7793.51,4360],["2018-08-03",7690.96,7793.51,7639.69,7780.69,4640],["2018-08-06",7896.05,7896.05,7896.05,7896.05,20],["2018-08-07",7767.87,7819.14,7767.87,7819.14,180],["2018-08-08",7896.05,7947.32,7831.96,7934.51,1630],["2018-08-09",7921.69,7921.69,7870.42,7870.42,540],["2018-08-10",7767.87,7947.32,7767.87,7947.32,8840],["2018-08-13",7947.32,8062.69,7844.78,8062.69,1810],["2018-08-14",8152.42,8331.87,8062.69,8331.87,860],["2018-08-15",8460.06,8716.42,8460.06,8716.42,940],["2018-08-16",8203.69,8716.42,8203.69,8665.15,470],["2018-08-17",8639.51,8639.51,8331.87,8331.87,1010],["2018-08-20",8331.87,8460.06,8280.6,8460.06,2800],["2018-08-21",8460.06,8716.42,8460.06,8511.33,1710],["2018-08-22",8331.87,8460.06,8331.87,8460.06,2200],["2018-08-23",8267.78,8460.06,7870.42,8383.15,5160],["2018-08-24",8331.87,8460.06,7960.14,8460.06,2490],["2018-08-27",8383.15,8383.15,8357.51,8357.51,170],["2018-08-28",8588.24,8588.24,8357.51,8434.42,170],["2018-08-29",8536.96,9024.06,8460.06,8972.79,20240],["2018-08-30",9459.88,9459.88,8998.42,9306.06,3490],["2018-08-31",8998.42,9459.88,8972.79,9459.88,10020],["2018-09-04",9459.88,9459.88,8806.15,8806.15,3720],["2018-09-05",8844.6,8972.79,8511.33,8793.33,1940],["2018-09-06",8460.06,8703.6,8460.06,8460.06,4470],["2018-09-07",8331.87,8588.24,8203.69,8562.6,4150],["2018-09-10",9152.24,9152.24,9100.97,9152.24,41500],["2018-09-11",9152.24,9485.52,9152.24,9152.24,3130],["2018-09-12",9152.24,9152.24,9075.33,9075.33,3880],["2018-09-13",8895.88,9024.06,8895.88,8972.79,4710],["2018-09-14",8844.6,8947.15,8767.69,8895.88,4860],["2018-09-17",9331.7,9331.7,8818.97,8870.24,10930],["2018-09-18",9126.61,9126.61,8870.24,8921.51,7200],["2018-09-19",8972.79,9100.97,8844.6,8947.15,6590],["2018-09-20",8844.6,8972.79,8793.33,8908.69,3910],["2018-09-21",9139.42,9139.42,8908.69,8972.79,8260],["2018-09-24",9177.88,9177.88,8959.97,8972.79,1800],["2018-09-25",9152.24,9152.24,8844.6,8947.15,2820],["2018-09-26",9152.24,9152.24,8947.15,8998.42,9450],["2018-09-27",9024.06,9024.06,8972.79,8972.79,8510],["2018-09-28",8998.42,9523.97,8985.6,9511.15,64100],["2018-10-01",9511.15,9895.7,9485.52,9511.15,154600],["2018-10-02",9536.79,9536.79,9254.79,9485.52,22490],["2018-10-03",9613.7,9716.25,9357.33,9421.43,8040],["2018-10-04",9434.24,9485.52,9370.15,9421.43,29510],["2018-10-05",9421.43,9690.61,9331.7,9408.61,10280],["2018-10-08",9459.88,9562.43,9229.15,9280.42,41340],["2018-10-09",9100.97,9306.06,9100.97,9229.15,68620],["2018-10-10",9165.06,9190.7,9100.97,9113.79,8420],["2018-10-11",8972.79,9113.79,8613.87,8844.6,37000],["2018-10-12",8511.33,9100.97,8511.33,9075.33,2010],["2018-10-15",9075.33,9331.7,8921.51,8972.79,44790],["2018-10-16",8972.79,8972.79,8716.42,8895.88,40540],["2018-10-17",9126.61,9229.15,8844.6,8857.42,41350],["2018-10-18",8895.88,8895.88,8665.15,8716.42,62450],["2018-10-19",8716.42,8716.42,8485.69,8613.87,40900],["2018-10-22",8690.78,8818.97,8613.87,8716.42,69360],["2018-10-23",8716.42,8767.69,8665.15,8767.69,91040],["2018-10-24",8884.34,9129.43,8700.53,9006.88,36690],["2018-10-25",8608.62,8823.07,8577.98,8823.07,11930],["2018-10-26",8823.07,8853.7,8516.71,8853.7,6420],["2018-10-29",8577.98,8853.7,8271.63,8516.71,6720],["2018-10-30",8394.17,8700.53,8394.17,8639.25,19600],["2018-10-31",8577.98,8577.98,8394.17,8547.35,32840],["2018-11-01",8639.25,8639.25,8394.17,8455.44,4790],["2018-11-02",8455.44,8639.25,8455.44,8516.71,6100],["2018-11-05",8516.71,8516.71,8516.71,8516.71,7000],["2018-11-06",8394.17,8516.71,8332.9,8516.71,2430],["2018-11-07",8424.81,8486.08,8394.17,8424.81,21070],["2018-11-08",8424.81,8700.53,8424.81,8516.71,45280],["2018-11-09",8761.8,8761.8,8455.44,8577.98,3070],["2018-11-12",8577.98,8577.98,8455.44,8577.98,1520],["2018-11-13",8516.71,8516.71,8271.63,8455.44,5030],["2018-11-14",8577.98,8577.98,8455.44,8455.44,430],["2018-11-15",8394.17,8455.44,8332.9,8455.44,19230],["2018-11-16",8271.63,8455.44,8271.63,8455.44,5820],["2018-11-19",8394.17,8486.08,8332.9,8486.08,4280],["2018-11-20",8577.98,8577.98,8486.08,8516.71,5430],["2018-11-21",8577.98,8577.98,8516.71,8516.71,3100],["2018-11-22",8332.9,8516.71,8332.9,8516.71,7000],["2018-11-23",8394.17,8516.71,8363.53,8486.08,6580],["2018-11-26",8486.08,8486.08,8332.9,8394.17,8540],["2018-11-27",8516.71,8516.71,8271.63,8455.44,10630],["2018-11-28",8516.71,8547.35,8332.9,8455.44,14610],["2018-11-29",8547.35,8823.07,8394.17,8547.35,19500],["2018-11-30",8700.53,8761.8,8363.53,8761.8,25040],["2018-12-03",8577.98,8761.8,8363.53,8394.17,17930],["2018-12-04",8455.44,8455.44,8332.9,8332.9,8210],["2018-12-05",7965.27,8547.35,7965.27,8547.35,56360],["2018-12-06",8394.17,8516.71,8271.63,8486.08,10050],["2018-12-07",8486.08,8486.08,8271.63,8332.9,4310],["2018-12-10",8394.17,8455.44,8210.36,8271.63,11320],["2018-12-11",8271.63,8271.63,8271.63,8271.63,2000],["2018-12-12",8271.63,8271.63,8240.99,8271.63,3500],["2018-12-13",8271.63,8271.63,8210.36,8210.36,16820],["2018-12-14",8424.81,8424.81,8149.08,8149.08,4630],["2018-12-17",8332.9,8332.9,8087.81,8087.81,1530],["2018-12-18",7965.27,8087.81,7781.46,8026.54,16830],["2018-12-19",8026.54,8026.54,7750.82,7842.73,11820],["2018-12-20",8087.81,8087.81,7750.82,7965.27,17830],["2018-12-21",7965.27,7965.27,7750.82,7965.27,6540],["2018-12-24",7904.0,8087.81,7904.0,8087.81,2750],["2018-12-25",7781.46,8087.81,7781.46,7965.27,3100],["2018-12-26",8179.72,8179.72,7965.27,7965.27,1140],["2018-12-27",7536.37,7658.91,7413.83,7413.83,193850],["2018-12-28",7230.01,7230.01,6923.66,6923.66,171500],["2019-01-02",6831.75,6923.66,6464.12,6464.12,81090],["2019-01-03",6464.12,6586.67,6041.35,6586.67,273290],["2019-01-04",6433.49,7046.2,6433.49,7046.2,70860],["2019-01-07",7352.56,7352.56,7168.74,7168.74,51350],["2019-01-08",6862.39,7168.74,6862.39,7168.74,22760],["2019-01-09",7046.2,7260.65,6984.93,7046.2,11630],["2019-01-10",6984.93,7046.2,6770.48,6984.93,22980],["2019-01-11",7230.01,7230.01,7015.57,7046.2,8370],["2019-01-14",7536.37,7536.37,7199.38,7536.37,207050],["2019-01-15",7536.37,8057.18,7475.1,7597.64,134310],["2019-01-16",7444.46,7965.27,7444.46,7842.73,11310],["2019-01-17",7842.73,7842.73,7536.37,7720.19,10060],["2019-01-18",7597.64,7781.46,7536.37,7781.46,5050],["2019-01-21",7475.1,7597.64,7260.65,7260.65,48540],["2019-01-22",7567.01,7567.01,7260.65,7291.29,920],["2019-01-23",7567.01,7658.91,6801.12,7658.91,50560],["2019-01-24",7352.56,7597.64,7352.56,7536.37,1150],["2019-01-25",7720.19,7812.09,7168.74,7689.55,2820],["2019-01-28",7291.29,7658.91,7291.29,7291.29,53700],["2019-01-29",7597.64,7597.64,7597.64,7597.64,10],["2019-01-30",7352.56,7413.83,7230.01,7230.01,3480],["2019-01-31",7352.56,7597.64,7107.47,7230.01,1560],["2019-02-01",7536.37,7536.37,7168.74,7475.1,7490],["2019-02-11",7689.55,7689.55,7352.56,7352.56,1350],["2019-02-12",7567.01,7567.01,7168.74,7352.56,9550],["2019-02-13",7291.29,7352.56,7168.74,7352.56,12180],["2019-02-14",7352.56,7475.1,7291.29,7352.56,17820],["2019-02-15",7291.29,7444.46,7291.29,7352.56,5030],["2019-02-18",7505.74,7505.74,7230.01,7352.56,1760],["2019-02-19",7352.56,7413.83,7230.01,7230.01,10070],["2019-02-20",7230.01,7413.83,7168.74,7260.65,5990],["2019-02-21",7291.29,7720.19,7230.01,7536.37,111800],["2019-02-22",7536.37,7536.37,7291.29,7291.29,4030],["2019-02-25",7475.1,7628.28,7291.29,7628.28,123080],["2019-02-26",7475.1,7658.91,7444.46,7475.1,37010],["2019-02-27",7536.37,7536.37,7352.56,7505.74,6790],["2019-02-28",7475.1,7475.1,7352.56,7413.83,32390],["2019-03-01",7413.83,7597.64,7413.83,7475.1,96980],["2019-03-04",7536.37,7597.64,7536.37,7597.64,71270],["2019-03-05",7505.74,8118.45,7475.1,7965.27,76990],["2019-03-06",7965.27,8087.81,7842.73,7965.27,40780],["2019-03-07",7965.27,8087.81,7842.73,7965.27,121220],["2019-03-08",7781.46,8057.18,7720.19,8057.18,160070],["2019-03-11",8057.18,8486.08,7965.27,8486.08,222740],["2019-03-12",8486.08,9037.52,8332.9,9006.88,266570],["2019-03-13",9068.15,9129.43,8761.8,8884.34,143120],["2019-03-14",9098.79,9098.79,8700.53,8884.34,55720],["2019-03-15",8945.61,8945.61,8577.98,8577.98,126940],["2019-03-18",8577.98,8761.8,8547.35,8577.98,90200],["2019-03-19",8731.16,8731.16,8577.98,8577.98,109620],["2019-03-20",8700.53,8700.53,8394.17,8639.25,47660],["2019-03-21",8761.8,8884.34,8639.25,8761.8,23140],["2019-03-22",8761.8,8853.7,8731.16,8761.8,8850],["2019-03-25",8455.44,8731.16,8455.44,8455.44,63470],["2019-03-26",8455.44,8516.71,8455.44,8516.71,53070],["2019-03-27",8577.98,8823.07,8577.98,8700.53,52220],["2019-03-28",8731.16,8731.16,8639.25,8639.25,22050],["2019-03-29",8823.07,8823.07,8577.98,8577.98,36360],["2019-04-01",8516.71,8761.8,8516.71,8700.53,49430],["2019-04-02",8761.8,8853.7,8700.53,8700.53,25690],["2019-04-03",8516.71,8700.53,8516.71,8700.53,4630],["2019-04-04",8700.53,8700.53,8547.35,8700.53,3530],["2019-04-05",8669.89,8700.53,8547.35,8547.35,4270],["2019-04-08",8577.98,8669.89,8547.35,8547.35,9410],["2019-04-09",8577.98,8577.98,8516.71,8516.71,4780],["2019-04-10",8363.53,8547.35,8026.54,8516.71,36810],["2019-04-11",8486.08,8486.08,8455.44,8455.44,1550],["2019-04-12",8455.44,8486.08,8271.63,8455.44,6310],["2019-04-16",8761.8,8761.8,8455.44,8455.44,3350],["2019-04-17",8424.81,8731.16,8394.17,8577.98,5210],["2019-04-18",8271.63,8455.44,8271.63,8455.44,4030],["2019-04-19",8455.44,8455.44,8210.36,8424.81,14790],["2019-04-22",8332.9,8394.17,8332.9,8332.9,2080],["2019-04-23",8087.81,8577.98,8026.54,8455.44,27320],["2019-04-24",8577.98,8577.98,8577.98,8577.98,1050],["2019-04-25",8332.9,8577.98,8210.36,8547.35,23170],["2019-04-26",8210.36,8547.35,8210.36,8547.35,50],["2019-05-02",8271.63,8271.63,8149.08,8179.72,49540],["2019-05-03",8026.54,8210.36,7720.19,8210.36,19230],["2019-05-06",7965.27,8210.36,7781.46,7965.27,31570],["2019-05-07",7781.46,7965.27,7781.46,7934.63,6770],["2019-05-08",7934.63,8302.26,7781.46,8087.81,799607],["2019-05-09",8455.44,8455.44,7812.09,8210.36,4520],["2019-05-10",8394.17,8394.17,7965.27,8149.08,7850],["2019-05-13",8455.44,8639.25,8455.44,8455.44,6080],["2019-05-14",7965.27,8149.08,7965.27,8087.81,16310],["2019-05-15",8271.63,8455.44,8026.54,8332.9,7080],["2019-05-16",7995.91,8455.44,7995.91,8271.63,480],["2019-05-17",8271.63,8271.63,8271.63,8271.63,50],["2019-05-20",8455.44,8486.08,8271.63,8271.63,1850],["2019-05-21",8271.63,8271.63,8149.08,8210.36,2280],["2019-05-22",8363.53,8394.17,8026.54,8210.36,10240],["2019-05-23",8577.98,8577.98,8026.54,8271.63,7450],["2019-05-24",8486.08,8486.08,8210.36,8394.17,3710],["2019-05-27",8271.63,8271.63,8087.81,8087.81,7460],["2019-05-28",8394.17,8394.17,8149.08,8302.26,2770],["2019-05-29",8173.59,8737.29,8173.59,8420.21,18180],["2019-05-30",8596.36,8596.36,7962.21,8420.21,30290],["2019-05-31",8384.98,8384.98,8244.05,8244.05,5720],["2019-06-03",8244.05,8525.9,8244.05,8455.44,51100],["2019-06-04",8490.67,8596.36,8455.44,8596.36,67600],["2019-06-05",8666.83,8666.83,8596.36,8666.83,27390],["2019-06-06",8666.83,8666.83,8631.6,8631.6,17270],["2019-06-07",8666.83,8878.21,8666.83,8878.21,308230],["2019-06-10",8772.52,8842.98,8702.06,8842.98,18680],["2019-06-11",8666.83,9160.06,8666.83,8948.67,799013],["2019-06-12",8948.67,8948.67,8596.36,8878.21,22370],["2019-06-13",8878.21,8878.21,8807.75,8878.21,4140],["2019-06-14",8666.83,8878.21,8666.83,8878.21,12330],["2019-06-17",8772.52,8772.52,8525.9,8737.29,21040],["2019-06-18",8596.36,8596.36,8314.52,8596.36,57100],["2019-06-19",8384.98,8666.83,8384.98,8666.83,18920],["2019-06-20",8384.98,8384.98,8384.98,8384.98,2682000],["2019-06-21",8631.6,8878.21,8349.75,8807.75,572610],["2019-06-24",8807.75,8807.75,8807.75,8807.75,2600],["2019-06-25",8807.75,8807.75,8455.44,8455.44,865730],["2019-06-26",8455.44,8737.29,8455.44,8737.29,28080],["2019-06-27",8455.44,8666.83,8455.44,8666.83,3060],["2019-06-28",8525.9,8666.83,8525.9,8666.83,544050],["2019-07-01",8666.83,8666.83,8525.9,8525.9,2750],["2019-07-02",8455.44,8596.36,8455.44,8596.36,37970],["2019-07-03",8525.9,8525.9,8455.44,8490.67,3870],["2019-07-04",8596.36,8666.83,8490.67,8561.13,29850],["2019-07-05",8525.9,8596.36,8490.67,8596.36,15020],["2019-07-08",8666.83,8666.83,8596.36,8666.83,11660],["2019-07-09",8596.36,9089.6,8596.36,9019.14,267550],["2019-07-10",9160.06,9512.37,9124.83,9160.06,206060],["2019-07-11",9371.45,9477.14,9265.75,9441.91,129020],["2019-07-12",9512.37,9512.37,9300.98,9300.98,72700],["2019-07-15",9300.98,9336.22,9019.14,9019.14,52290],["2019-07-16",8878.21,9019.14,8666.83,9019.14,77700],["2019-07-17",9019.14,9124.83,8807.75,9089.6,155210],["2019-07-18",9089.6,9441.91,9089.6,9441.91,149060],["2019-07-19",9441.91,9477.14,9336.22,9371.45,15730],["2019-07-22",9160.06,9441.91,9160.06,9230.52,21410],["2019-07-23",9160.06,9300.98,9054.37,9160.06,46230],["2019-07-24",9019.14,9160.06,9019.14,9160.06,19220],["2019-07-25",9089.6,9371.45,9019.14,9336.22,276707],["2019-07-26",9336.22,9371.45,9265.75,9300.98,43170],["2019-07-29",9300.98,9371.45,9160.06,9160.06,32450],["2019-07-30",9160.06,9160.06,9019.14,9160.06,492201],["2019-07-31",9160.06,9336.22,9019.14,9265.75,57250],["2019-08-01",9160.06,9336.22,9124.83,9160.06,50250],["2019-08-02",9089.6,9265.75,9089.6,9160.06,568193],["2019-08-05",9054.37,9300.98,9019.14,9019.14,73750],["2019-08-06",9019.14,9160.06,8948.67,8948.67,1656420],["2019-08-07",8807.75,8948.67,8702.06,8948.67,45880],["2019-08-08",8737.29,8948.67,8737.29,8948.67,2280],["2019-08-09",8842.98,8948.67,8807.75,8948.67,22150],["2019-08-12",8948.67,8948.67,8807.75,8948.67,12140],["2019-08-13",8948.67,8948.67,8842.98,8842.98,7000],["2019-08-14",9160.06,9160.06,8842.98,8842.98,4420],["2019-08-15",9019.14,9019.14,8842.98,8878.21,17350],["2019-08-16",8948.67,9160.06,8913.44,8913.44,58800],["2019-08-19",9019.14,9019.14,8842.98,9019.14,14120],["2019-08-20",9089.6,9089.6,8948.67,8948.67,20490],["2019-08-21",8807.75,9160.06,8807.75,9019.14,37110],["2019-08-22",9160.06,9300.98,8948.67,9195.29,89260],["2019-08-23",9195.29,9265.75,9089.6,9230.52,46300],["2019-08-26",9160.06,9371.45,9089.6,9265.75,261280],["2019-08-27",9300.98,9300.98,9019.14,9160.06,991990],["2019-08-28",9160.06,9794.22,9019.14,9794.22,2262195],["2019-08-29",9864.68,10181.76,9864.68,9899.91,536840],["2019-08-30",9899.91,10005.6,9582.83,9653.29,155810],["2019-09-03",9653.29,9864.68,9441.91,9653.29,1062835],["2019-09-04",9618.06,9723.76,9124.83,9723.76,501000],["2019-09-05",9723.76,9723.76,9300.98,9441.91,232720],["2019-09-06",9441.91,9441.91,9089.6,9371.45,282580],["2019-09-09",9160.06,9300.98,9019.14,9300.98,733640],["2019-09-10",9230.52,9230.52,8983.91,9089.6,509460],["2019-09-11",8948.67,8983.91,8772.52,8842.98,822950],["2019-09-12",8842.98,9089.6,8807.75,9089.6,1309830],["2019-09-13",8948.67,9265.75,8807.75,9265.75,1595364],["2019-09-16",9406.68,9794.22,9265.75,9512.37,454020],["2019-09-17",9723.76,9723.76,9160.06,9653.29,528030],["2019-09-18",9512.37,9653.29,9160.06,9512.37,1897540],["2019-09-19",9406.68,9512.37,9160.06,9512.37,878660],["2019-09-20",9582.83,10146.53,9582.83,10111.3,1114410],["2019-09-23",10111.3,10287.45,9723.76,9864.68,1208305],["2019-09-24",9794.22,10076.07,9723.76,10076.07,637190],["2019-09-25",9935.14,10005.6,9829.45,9935.14,871490],["2019-09-26",9935.14,10005.6,9899.91,9935.14,498530],["2019-09-27",9864.68,9864.68,9618.06,9618.06,405590],["2019-09-30",9582.83,10040.84,9477.14,9864.68,976220],["2019-10-01",9864.68,9899.91,9582.83,9794.22,1052910],["2019-10-02",9723.76,9829.45,9441.91,9829.45,521980],["2019-10-03",9794.22,10357.91,9653.29,10357.91,577040],["2019-10-04",10287.45,10357.91,10216.99,10216.99,343360],["2019-10-07",10357.91,10780.69,10357.91,10569.3,955450],["2019-10-08",10569.3,10639.76,10146.53,10428.38,902970],["2019-10-09",10287.45,10534.07,10076.07,10534.07,780540],["2019-10-10",10534.07,10569.3,10357.91,10357.91,572880],["2019-10-11",10357.91,10428.38,10146.53,10357.91,617270],["2019-10-14",10428.38,10710.22,10322.68,10639.76,891110],["2019-10-15",10569.3,10639.76,10393.15,10639.76,873280],["2019-10-16",10639.76,10710.22,10498.84,10639.76,972390],["2019-10-17",10639.76,11203.46,10498.84,11203.46,831410],["2019-10-18",11133.0,11626.23,10992.07,11626.23,1367280],["2019-10-21",11555.77,11555.77,11203.46,11414.85,930430],["2019-10-22",11344.38,11626.23,11133.0,11626.23,594980],["2019-10-23",11555.77,12049.0,11485.31,11978.54,1007840],["2019-10-24",11978.54,12260.39,11731.92,11978.54,1104130],["2019-10-25",11978.54,11978.54,11696.69,11908.08,492290],["2019-10-28",11767.16,11837.62,11591.0,11591.0,481570],["2019-10-29",11626.23,12084.23,11591.0,11978.54,1086930],["2019-10-30",11978.54,12683.16,11978.54,12683.16,1216180],["2019-10-31",12683.16,12683.16,12471.78,12612.7,1058890],["2019-11-01",12542.24,12894.55,12366.08,12824.09,1125280],["2019-11-04",12894.55,13282.09,12683.16,13176.4,1088180],["2019-11-05",13105.93,13105.93,12824.09,12824.09,552380],["2019-11-06",12894.55,13528.71,12824.09,13423.01,1541010],["2019-11-07",13423.01,13458.24,13317.32,13423.01,389870],["2019-11-08",13387.78,13775.32,13387.78,13669.63,1093820],["2019-11-11",13669.63,13986.71,13387.78,13845.78,826020],["2019-11-12",13599.17,13951.48,13599.17,13951.48,841450],["2019-11-13",13775.32,13951.48,13528.71,13528.71,523640],["2019-11-14",13387.78,13810.55,13387.78,13740.09,836240],["2019-11-15",13599.17,13740.09,13458.24,13599.17,404190],["2019-11-18",13599.17,14303.79,13317.32,14303.79,1526050],["2019-11-19",14233.33,14303.79,14092.4,14303.79,553310],["2019-11-20",14303.79,15078.87,14092.4,15078.87,1223890],["2019-11-21",15008.41,15431.18,14867.48,15149.33,938600],["2019-11-22",15078.87,15501.64,14902.71,15501.64,904410],["2019-11-25",15360.72,15853.95,15078.87,15748.26,899600],["2019-11-26",15713.03,15783.49,15395.95,15713.03,1092630],["2019-11-27",15713.03,15713.03,15501.64,15572.1,1019605],["2019-11-28",15501.64,15642.57,15501.64,15642.57,278050],["2019-11-29",15501.64,16558.57,14797.02,16523.34,1849430],["2019-12-02",16488.11,16523.34,16276.72,16488.11,772690],["2019-12-03",16417.65,16840.42,16206.26,16699.5,776000],["2019-12-04",16699.5,17474.58,16699.5,17439.35,1044360],["2019-12-05",17474.58,17826.89,16241.49,17826.89,2937090],["2019-12-06",17756.43,17826.89,17263.19,17615.5,1247690],["2019-12-09",17615.5,17756.43,17333.65,17615.5,1358870],["2019-12-10",17545.04,17615.5,17298.42,17545.04,1020530],["2019-12-11",17474.58,18108.74,17298.42,18038.27,846340],["2019-12-12",18038.27,18108.74,17826.89,18073.5,765680],["2019-12-13",18038.27,18108.74,17650.73,17897.35,1134360],["2019-12-16",17826.89,18108.74,17615.5,18108.74,718520],["2019-12-17",18038.27,18143.97,17967.81,18038.27,398070],["2019-12-18",18038.27,18883.82,18038.27,18813.36,1516090],["2019-12-19",18672.43,18989.51,18601.97,18989.51,517340],["2019-12-20",18989.51,19165.67,18989.51,19095.2,724280],["2019-12-23",19095.2,19165.67,18320.12,19059.97,1325940],["2019-12-24",18954.28,19024.74,18531.51,18989.51,1639890],["2019-12-25",18989.51,18989.51,17685.96,17685.96,1211150],["2019-12-26",16452.88,16452.88,16452.88,16452.88,10020],["2019-12-27",15325.49,15853.95,15325.49,15325.49,1338540],["2019-12-30",14937.95,15325.49,14268.56,14268.56,521340],["2019-12-31",13282.09,15255.02,13282.09,14867.48,964610],["2020-01-02",14797.02,15677.8,14233.33,15642.57,792620],["2020-01-03",15572.1,15994.88,15008.41,15924.41,749410],["2020-01-06",15783.49,15783.49,15149.33,15290.26,856810],["2020-01-07",15290.26,15290.26,14233.33,14233.33,537860],["2020-01-08",13246.86,13246.86,13246.86,13246.86,37820],["2020-01-09",12330.85,13810.55,12330.85,13740.09,1420350],["2020-01-10",13669.63,13740.09,12788.85,13634.4,518020],["2020-01-13",13528.71,13528.71,12683.16,13387.78,204180],["2020-01-14",12965.01,13176.4,12471.78,12929.78,311250],["2020-01-15",12894.55,13105.93,12612.7,12824.09,130230],["2020-01-16",13035.47,13035.47,11978.54,12824.09,192490],["2020-01-17",12753.62,12824.09,12330.85,12753.62,685800],["2020-01-20",12753.62,12824.09,12471.78,12824.09,344120],["2020-01-21",12401.31,12894.55,12260.39,12894.55,169980],["2020-01-22",12824.09,13775.32,12471.78,13704.86,663970],["2020-01-30",13669.63,13704.86,12753.62,13704.86,241440],["2020-01-31",13669.63,13704.86,12965.01,13211.63,125750],["2020-02-03",12894.55,12965.01,12295.62,12965.01,365010],["2020-02-04",12824.09,12824.09,12084.23,12084.23,101150],["2020-02-05",11978.54,12119.47,11555.77,12084.23,93420],["2020-02-06",12049.0,12824.09,11767.16,12542.24,674720],["2020-02-07",12542.24,12683.16,12401.31,12683.16,257510],["2020-02-10",12612.7,12683.16,12471.78,12542.24,160160],["2020-02-11",12471.78,12824.09,12401.31,12824.09,546980],["2020-02-12",12824.09,13105.93,12471.78,12471.78,164880],["2020-02-13",12542.24,13317.32,12119.47,13317.32,736150],["2020-02-14",13317.32,13740.09,13176.4,13669.63,270050],["2020-02-17",13599.17,14092.4,13599.17,13810.55,574670],["2020-02-18",13669.63,13881.02,13176.4,13669.63,400030],["2020-02-19",13669.63,13669.63,13458.24,13669.63,604070],["2020-02-20",13528.71,13528.71,13317.32,13528.71,242300],["2020-02-21",13458.24,13458.24,13176.4,13352.55,176260],["2020-02-24",13176.4,13176.4,12436.54,12859.32,427190],["2020-02-25",12683.16,13035.47,12119.47,12965.01,229430],["2020-02-26",12683.16,13035.47,12401.31,12859.32,64150],["2020-02-27",12330.85,12859.32,12330.85,12330.85,269460],["2020-02-28",12260.39,12612.7,11943.31,12612.7,621830],["2020-03-02",12612.7,12683.16,12260.39,12260.39,76340],["2020-03-03",12330.85,12471.78,12189.93,12471.78,116750],["2020-03-04",12471.78,12471.78,12189.93,12330.85,1747550],["2020-03-05",12330.85,13035.47,12330.85,12859.32,1433500],["2020-03-06",12753.62,13528.71,12647.93,13352.55,685040],["2020-03-09",13035.47,13035.47,12436.54,12436.54,576160],["2020-03-10",12471.78,12612.7,11591.0,12401.31,163200],["2020-03-11",12436.54,12471.78,11555.77,11978.54,748340],["2020-03-12",11168.23,11168.23,11168.23,11168.23,36510],["2020-03-13",10393.15,11273.92,10393.15,11273.92,103980],["2020-03-16",10534.07,11273.92,10498.84,10921.61,450910],["2020-03-17",10851.15,10851.15,10181.76,10710.22,81000],["2020-03-18",10252.22,10851.15,10216.99,10851.15,26350],["2020-03-19",10146.53,10428.38,10111.3,10428.38,57670],["2020-03-20",9794.22,10534.07,9723.76,10357.91,67310],["2020-03-23",9653.29,10216.99,9653.29,10216.99,76770],["2020-03-24",10428.38,10428.38,10216.99,10216.99,11080],["2020-03-25",10216.99,10569.3,9582.83,10216.99,1091410],["2020-03-26",9864.68,10181.76,9864.68,10146.53,80100],["2020-03-27",9547.6,9653.29,9547.6,9653.29,51460],["2020-03-30",10005.6,10005.6,9019.14,9547.6,44580],["2020-03-31",9019.14,10146.53,8913.44,10146.53,43400],["2020-04-01",9864.68,10498.84,9441.91,10498.84,50370],["2020-04-03",9899.91,10428.38,9794.22,9794.22,499410],["2020-04-06",9441.91,10428.38,9441.91,10076.07,22830],["2020-04-07",10076.07,10076.07,9477.14,9477.14,105050],["2020-04-08",9794.22,9794.22,9019.14,9758.99,117360],["2020-04-09",9864.68,10216.99,9618.06,10005.6,67000],["2020-04-10",9864.68,10146.53,9582.83,10111.3,107230],["2020-04-13",9970.37,10815.92,9723.76,10815.92,529860],["2020-04-14",10921.61,11555.77,10569.3,11485.31,404500],["2020-04-15",11414.85,11414.85,10851.15,11133.0,473130],["2020-04-16",10428.38,10992.07,10428.38,10569.3,54140],["2020-04-17",10428.38,10992.07,10393.15,10569.3,114860],["2020-04-20",10428.38,11309.15,10393.15,11133.0,364380],["2020-04-21",10639.76,11062.54,10569.3,10569.3,20470],["2020-04-22",10498.84,10815.92,10463.61,10498.84,16080],["2020-04-23",10639.76,10710.22,10463.61,10463.61,21450],["2020-04-24",10463.61,10569.3,10287.45,10569.3,11960],["2020-04-27",10921.61,11133.0,10393.15,10921.61,280970],["2020-04-28",10639.76,11379.61,10463.61,10992.07,818940],["2020-04-29",10569.3,11203.46,10569.3,10956.84,671190],["2020-05-04",10569.3,11273.92,10498.84,10639.76,64220],["2020-05-05",10639.76,10851.15,10569.3,10639.76,28400],["2020-05-06",10992.07,10992.07,10569.3,10886.38,42580],["2020-05-07",10886.38,10886.38,10604.53,10886.38,18490],["2020-05-08",10639.76,11485.31,10639.76,10780.69,267290],["2020-05-11",10780.69,10992.07,10780.69,10851.15,12360],["2020-05-12",11133.0,11520.54,10780.69,11414.85,458060],["2020-05-13",11097.77,11555.77,10921.61,11238.69,238740],["2020-05-14",11062.54,11379.61,11062.54,11168.23,67720],["2020-05-15",11203.46,11238.69,11062.54,11062.54,109390],["2020-05-18",10921.61,11731.92,10604.53,11062.54,450910],["2020-05-19",11273.92,11344.38,11097.77,11168.23,306090],["2020-05-20",11203.46,11943.31,11203.46,11943.31,348230],["2020-05-21",12612.7,12718.39,12260.39,12718.39,405130],["2020-05-22",12683.16,13246.86,12683.16,13035.47,582110],["2020-05-25",12894.55,13317.32,12612.7,13246.86,382710],["2020-05-26",13105.93,13634.4,12965.01,13387.78,431150],["2020-05-27",13317.32,13387.78,13035.47,13070.7,1099030],["2020-05-28",13070.7,13070.7,12612.7,12965.01,389480],["2020-05-29",12824.09,13176.4,12612.7,13105.93,389630],["2020-06-01",13105.93,13458.24,12965.01,13387.78,714970],["2020-06-02",13387.78,13528.71,12683.16,13105.93,1298870],["2020-06-03",13035.47,13317.32,12683.16,13317.32,690040],["2020-06-04",13246.86,13387.78,12965.01,13246.86,611480],["2020-06-05",13176.4,13176.4,12894.55,13105.93,1930630],["2020-06-08",13105.93,13493.47,12965.01,13423.01,437900],["2020-06-09",13458.24,14092.4,13246.86,14021.94,2195720],["2020-06-10",13951.48,14021.94,13599.17,13881.02,482850],["2020-06-11",13810.55,13881.02,12929.78,13387.78,601490],["2020-06-12",12753.62,13105.93,12471.78,13035.47,678400],["2020-06-15",13035.47,13105.93,12154.7,12154.7,287970],["2020-06-16",12471.78,12471.78,12119.47,12330.85,775330],["2020-06-17",12330.85,12366.08,12084.23,12366.08,192170],["2020-06-18",12330.85,12366.08,12119.47,12366.08,359820],["2020-06-19",12189.93,12401.31,12119.47,12401.31,93330],["2020-06-22",12330.85,12683.16,12330.85,12683.16,499370],["2020-06-23",12683.16,13000.24,12507.01,12824.09,607120],["2020-06-24",12824.09,12894.55,12366.08,12471.78,259520],["2020-06-25",12401.31,12471.78,12225.16,12471.78,202140],["2020-06-26",12471.78,12542.24,12330.85,12330.85,88440],["2020-06-29",12330.85,12330.85,11555.77,12225.16,127790],["2020-06-30",12189.93,12330.85,11978.54,12330.85,1268020],["2020-07-01",12330.85,12401.31,12119.47,12401.31,29840],["2020-07-02",12330.85,12471.78,12260.39,12471.78,33920],["2020-07-03",12401.31,12471.78,12189.93,12436.54,169890],["2020-07-06",12401.31,12718.39,12330.85,12718.39,418560],["2020-07-07",12683.16,12753.62,12612.7,12753.62,67170],["2020-07-08",12681.16,13260.87,12608.7,13115.94,406280],["2020-07-09",13115.94,13115.94,12862.32,13115.94,34640],["2020-07-10",13115.94,13115.94,12753.62,12753.62,291970],["2020-07-13",12681.16,12753.62,12572.46,12753.62,107580],["2020-07-14",12753.62,12753.62,12463.77,12608.7,246840],["2020-07-15",12681.16,13043.48,12463.77,13043.48,1161970],["2020-07-16",12898.55,13115.94,12898.55,13043.48,143570],["2020-07-17",13043.48,13079.71,12826.09,13043.48,62090],["2020-07-20",12971.01,13043.48,12789.86,12898.55,63950],["2020-07-21",12826.09,12898.55,12681.16,12862.32,63790],["2020-07-22",12898.55,12898.55,12681.16,12826.09,45190],["2020-07-23",12826.09,12826.09,12536.23,12644.93,74460],["2020-07-24",12644.93,12681.16,12246.38,12608.7,161050],["2020-07-27",12318.84,12318.84,11739.13,11811.59,244820],["2020-07-28",11811.59,12246.38,11557.97,12246.38,391300],["2020-07-29",11956.52,11956.52,11521.74,11956.52,214790],["2020-07-30",11884.06,11956.52,11594.2,11811.59,93840],["2020-07-31",11666.67,11811.59,11376.81,11811.59,1091570],["2020-08-03",11739.13,11884.06,11594.2,11594.2,329030],["2020-08-04",11594.2,11811.59,11594.2,11811.59,273150],["2020-08-05",11739.13,11811.59,11521.74,11811.59,377690],["2020-08-06",11739.13,11811.59,11557.97,11811.59,227650],["2020-08-07",11739.13,11956.52,11594.2,11956.52,239760],["2020-08-10",11920.29,12246.38,11811.59,12028.99,231870],["2020-08-11",11992.75,12028.99,11884.06,11956.52,101170],["2020-08-12",11956.52,12101.45,11956.52,12101.45,318110],["2020-08-13",11884.06,12934.78,11884.06,12934.78,920150],["2020-08-14",12934.78,12934.78,12608.7,12826.09,138420],["2020-08-17",12826.09,12826.09,12463.77,12608.7,212900],["2020-08-18",12536.23,12536.23,12391.3,12536.23,124520],["2020-08-19",12536.23,12536.23,12391.3,12536.23,83870],["2020-08-20",12583.33,13250.0,12583.33,13250.0,331400],["2020-08-21",13250.0,13333.33,12958.33,13250.0,116340],["2020-08-24",13250.0,13250.0,13083.33,13166.67,272240],["2020-08-25",13166.67,13166.67,12833.33,13083.33,53290],["2020-08-26",13000.0,13000.0,12791.67,13000.0,72890],["2020-08-27",12916.67,13000.0,12750.0,13000.0,923230],["2020-08-28",13000.0,13000.0,12833.33,12958.33,48240],["2020-08-31",12916.67,12916.67,12750.0,12916.67,41250],["2020-09-01",12708.33,13000.0,12583.33,13000.0,670710],["2020-09-03",13000.0,13083.33,12875.0,13000.0,270970],["2020-09-04",12708.33,12916.67,12708.33,12708.33,85250],["2020-09-07",12750.0,13333.33,12666.67,13125.0,944230],["2020-09-08",13125.0,13125.0,12916.67,13000.0,80580],["2020-09-09",12916.67,13000.0,12833.33,13000.0,38410],["2020-09-10",12916.67,12958.33,12833.33,12916.67,156180],["2020-09-11",12833.33,13750.0,12791.67,13750.0,894320],["2020-09-14",14083.33,14166.67,13666.67,13750.0,501920],["2020-09-15",13666.67,13791.67,13541.67,13708.33,532860],["2020-09-16",13583.33,13666.67,13166.67,13666.67,394350],["2020-09-17",13666.67,13750.0,13333.33,13625.0,632170],["2020-09-18",13583.33,13708.33,13583.33,13666.67,398050],["2020-09-21",13625.0,13625.0,13208.33,13416.67,596400],["2020-09-22",13083.33,13416.67,13000.0,13250.0,525830],["2020-09-23",13250.0,13250.0,12833.33,13250.0,338220],["2020-09-24",13041.67,13041.67,12833.33,12833.33,1381250],["2020-09-25",12833.33,13083.33,12708.33,12916.67,552440],["2020-09-28",12916.67,12916.67,12666.67,12875.0,680480],["2020-09-29",12916.67,12916.67,12416.67,12583.33,655680],["2020-09-30",12500.0,12541.67,12250.0,12500.0,158930],["2020-10-01",12416.67,13000.0,12375.0,12916.67,378630],["2020-10-02",12916.67,12916.67,12458.33,12708.33,211100],["2020-10-05",12666.67,12708.33,12583.33,12708.33,135850],["2020-10-06",12708.33,12708.33,12416.67,12583.33,127650],["2020-10-07",12500.0,12583.33,12333.33,12541.67,213760],["2020-10-08",12500.0,12541.67,12375.0,12500.0,563710],["2020-10-09",12500.0,12833.33,12250.0,12833.33,565180],["2020-10-12",12833.33,12833.33,12500.0,12750.0,355570],["2020-10-13",12666.67,12708.33,12500.0,12708.33,279180],["2020-10-14",12666.67,12666.67,12416.67,12416.67,74180],["2020-10-15",12416.67,12500.0,12375.0,12416.67,562010],["2020-10-16",12416.67,12416.67,12166.67,12375.0,795258],["2020-10-19",12375.0,12500.0,12125.0,12416.67,204860],["2020-10-20",12666.67,12666.67,12250.0,12416.67,154880],["2020-10-21",12333.33,12333.33,12166.67,12166.67,148950],["2020-10-22",12166.67,12166.67,12000.0,12041.67,553901],["2020-10-23",12083.33,12500.0,12041.67,12416.67,961210],["2020-10-26",12333.33,12458.33,12125.0,12333.33,477840],["2020-10-27",12250.0,12291.67,12083.33,12166.67,171840],["2020-10-28",12125.0,12166.67,11583.33,12041.67,239770],["2020-10-29",12000.0,12000.0,11750.0,12000.0,263310],["2020-10-30",12000.0,12000.0,11833.33,11958.33,108530],["2020-11-02",11916.67,12000.0,11666.67,11666.67,213790],["2020-11-03",11666.67,12000.0,11583.33,12000.0,225790],["2020-11-04",11958.33,11958.33,11625.0,11875.0,211980],["2020-11-05",11833.33,11875.0,11416.67,11833.33,233350],["2020-11-06",11750.0,11750.0,11375.0,11666.67,187860],["2020-11-09",11583.33,11666.67,11166.67,11583.33,438090],["2020-11-10",11500.0,11541.67,10833.33,10833.33,247990],["2020-11-11",10833.33,11291.67,10833.33,11208.33,668140],["2020-11-12",11208.33,11541.67,11166.67,11500.0,371430],["2020-11-13",11416.67,11416.67,11166.67,11416.67,184470],["2020-11-16",11250.0,11375.0,10916.67,10916.67,166410],["2020-11-17",10916.67,11166.67,10916.67,11166.67,213600],["2020-11-18",11083.33,11208.33,10875.0,11083.33,256290],["2020-11-19",11083.33,11250.0,10958.33,11250.0,295130],["2020-11-20",11250.0,11250.0,10958.33,11083.33,324140],["2020-11-23",11083.33,11500.0,11000.0,11333.33,554770],["2020-11-24",11333.33,11375.0,11250.0,11333.33,251230],["2020-11-25",11333.33,11750.0,11333.33,11750.0,695640],["2020-11-26",11750.0,11750.0,11375.0,11375.0,823030],["2020-11-27",11333.33,11791.67,11291.67,11791.67,1047720],["2020-11-30",11791.67,11791.67,11416.67,11416.67,308130],["2020-12-01",11291.67,11416.67,11166.67,11333.33,922820],["2020-12-02",11333.33,11416.67,11166.67,11291.67,357000],["2020-12-03",11291.67,11291.67,11125.0,11208.33,555860],["2020-12-04",11041.67,11208.33,11041.67,11208.33,332650],["2020-12-07",11041.67,11166.67,11041.67,11083.33,358140],["2020-12-08",11083.33,11125.0,10958.33,11083.33,1330160],["2020-12-09",11083.33,11458.33,11041.67,11416.67,1067250],["2020-12-10",11416.67,11416.67,11125.0,11333.33,363490],["2020-12-11",11250.0,11250.0,11083.33,11166.67,258980],["2020-12-14",11166.67,11208.33,11000.0,11000.0,1543120],["2020-12-15",11000.0,11166.67,10833.33,11083.33,1315210],["2020-12-16",11083.33,11375.0,10833.33,11208.33,630500],["2020-12-17",11208.33,11208.33,10833.33,10916.67,216250],["2020-12-18",10916.67,11041.67,10916.67,11000.0,110280],["2020-12-21",11000.0,11041.67,10750.0,10791.67,658344],["2020-12-22",10833.33,10916.67,10708.33,10750.0,239070],["2020-12-23",10916.67,11125.0,10708.33,10916.67,720260],["2020-12-24",10958.33,10958.33,10666.67,10833.33,154900],["2020-12-25",10833.33,11041.67,10708.33,10916.67,128820],["2020-12-28",10916.67,11166.67,10875.0,11041.67,743840],["2020-12-29",11000.0,11041.67,10833.33,10875.0,272580],["2020-12-30",10875.0,11041.67,10791.67,10916.67,726722],["2020-12-31",10916.67,11000.0,10833.33,10958.33,702290],["2021-01-04",10958.33,10958.33,10833.33,10916.67,194800],["2021-01-05",10916.67,10916.67,10750.0,10916.67,218900],["2021-01-06",10875.0,10916.67,10750.0,10791.67,255023],["2021-01-07",10791.67,10833.33,10666.67,10791.67,263600],["2021-01-08",10750.0,10791.67,10541.67,10750.0,678200],["2021-01-11",10875.0,10916.67,10583.33,10750.0,599100],["2021-01-12",10750.0,11500.0,10666.67,11500.0,756800],["2021-01-13",11791.67,12166.67,11583.33,11833.33,1196070],["2021-01-14",11750.0,11750.0,11250.0,11708.33,498300],["2021-01-15",11708.33,11750.0,11500.0,11541.67,359500],["2021-01-18",11708.33,12333.33,11708.33,12333.33,2006253],["2021-01-19",12333.33,12333.33,11500.0,11666.67,669500],["2021-01-20",11833.33,11916.67,11000.0,11625.0,250200],["2021-01-21",11750.0,12208.33,11416.67,12000.0,721800],["2021-01-22",12000.0,12791.67,11791.67,12791.67,980200],["2021-01-25",13000.0,13625.0,13000.0,13000.0,1186500],["2021-01-26",13125.0,13125.0,12125.0,12500.0,641400],["2021-01-27",12166.67,12458.33,11625.0,11666.67,669700],["2021-01-28",10875.0,11083.33,10875.0,10875.0,458000],["2021-01-29",10125.0,11083.33,10125.0,10875.0,299700],["2021-02-01",10833.33,10833.33,10125.0,10125.0,687800],["2021-02-02",9750.0,10125.0,9416.67,10000.0,492800],["2021-02-03",10000.0,10666.67,9833.33,10416.67,314400],["2021-02-04",10416.67,10458.33,9750.0,10125.0,208000],["2021-02-05",10416.67,10416.67,10000.0,10125.0,192200],["2021-02-08",10250.0,10250.0,9500.0,9750.0,209000],["2021-02-09",9750.0,10166.67,9625.0,10166.67,197700],["2021-02-17",10375.0,10416.67,10000.0,10291.67,201300],["2021-02-18",10291.67,10583.33,10166.67,10375.0,245600],["2021-02-19",10416.67,10750.0,10291.67,10666.67,287100],["2021-02-22",10666.67,10833.33,10500.0,10750.0,276000],["2021-02-23",10666.67,10750.0,10458.33,10541.67,188300],["2021-02-24",10541.67,10583.33,10000.0,10291.67,235700],["2021-02-25",10291.67,10416.67,10083.33,10250.0,111800],["2021-02-26",10166.67,10583.33,10125.0,10416.67,208800],["2021-03-01",10500.0,10666.67,10458.33,10541.67,179600],["2021-03-02",10583.33,10666.67,10458.33,10500.0,193700],["2021-03-03",10416.67,10916.67,10416.67,10750.0,405300],["2021-03-04",11000.0,11125.0,10625.0,10708.33,372400],["2021-03-05",10458.33,10666.67,10416.67,10541.67,223700],["2021-03-08",10833.33,10916.67,10583.33,10708.33,344300],["2021-03-09",10750.0,10750.0,10500.0,10666.67,442600],["2021-03-10",10666.67,10750.0,10416.67,10625.0,362200],["2021-03-11",10708.33,11166.67,10666.67,11041.67,696900],["2021-03-12",11041.67,11250.0,10833.33,11000.0,174700],["2021-03-15",11000.0,11000.0,10666.67,10833.33,354300],["2021-03-16",10916.67,10916.67,10666.67,10833.33,258800],["2021-03-17",10833.33,11083.33,10750.0,10916.67,660800],["2021-03-18",10916.67,11041.67,10916.67,10958.33,207900],["2021-03-19",10958.33,11333.33,10916.67,11166.67,503200],["2021-03-22",11208.33,11250.0,10916.67,11083.33,207300],["2021-03-23",11083.33,11083.33,10833.33,10875.0,214700],["2021-03-24",10666.67,10791.67,10416.67,10625.0,559100],["2021-03-25",10625.0,10666.67,10416.67,10500.0,171200],["2021-03-26",10333.33,10500.0,9958.33,10416.67,197100],["2021-03-29",10375.0,10625.0,10375.0,10625.0,136700],["2021-03-30",10625.0,10666.67,10500.0,10666.67,184400],["2021-03-31",10541.67,10833.33,10541.67,10833.33,440200],["2021-04-01",10833.33,10833.33,10708.33,10791.67,129700],["2021-04-02",10791.67,10833.33,10666.67,10791.67,153400],["2021-04-05",10916.67,10916.67,10750.0,10791.67,172200],["2021-04-06",10708.33,10791.67,10708.33,10708.33,1234800],["2021-04-07",10708.33,10833.33,10666.67,10833.33,442000],["2021-04-08",10791.67,11125.0,10791.67,11083.33,932500],["2021-04-09",11083.33,11125.0,10958.33,11041.67,196200],["2021-04-12",11083.33,11166.67,10833.33,11000.0,341300],["2021-04-13",11166.67,11500.0,11000.0,11166.67,525800],["2021-04-14",11166.67,11916.67,11000.0,11875.0,1240600],["2021-04-15",12125.0,12125.0,11583.33,11625.0,579700],["2021-04-16",11916.67,12000.0,11500.0,11541.67,791400],["2021-04-19",12083.33,12333.33,11708.33,12333.33,1454100],["2021-04-20",12833.33,12875.0,12041.67,12166.67,820000],["2021-04-22",12166.67,12166.67,11500.0,11500.0,552600],["2021-04-23",11375.0,11833.33,10916.67,11666.67,632300],["2021-04-26",11666.67,11750.0,11125.0,11250.0,384600],["2021-04-27",11041.67,11333.33,10833.33,11083.33,380600],["2021-04-28",11000.0,11250.0,11000.0,11208.33,331700],["2021-04-29",11333.33,11583.33,10958.33,10958.33,1245400],["2021-05-04",10458.33,10750.0,10458.33,10583.33,314200],["2021-05-05",10708.33,10750.0,10458.33,10666.67,323300],["2021-05-06",10666.67,10833.33,10458.33,10500.0,401800],["2021-05-07",10500.0,10958.33,10416.67,10625.0,259100],["2021-05-10",10500.0,10833.33,10458.33,10833.33,443100],["2021-05-11",11083.33,11083.33,10666.67,10916.67,217200],["2021-05-12",10833.33,11000.0,10666.67,10916.67,239100],["2021-05-13",10833.33,10833.33,10666.67,10666.67,343700],["2021-05-14",10666.67,10833.33,10583.33,10583.33,141100],["2021-05-17",10583.33,10708.33,10416.67,10416.67,228400],["2021-05-18",10416.67,10458.33,10250.0,10250.0,188500],["2021-05-19",10250.0,10416.67,10250.0,10333.33,84200],["2021-05-20",10541.67,10541.67,10000.0,10125.0,203100],["2021-05-21",10083.33,10250.0,10000.0,10250.0,100000],["2021-05-24",10166.67,10333.33,10125.0,10208.33,82100],["2021-05-25",10291.67,10333.33,10250.0,10291.67,58300],["2021-05-26",10333.33,10416.67,10166.67,10291.67,105700],["2021-05-27",10166.67,10250.0,10000.0,10083.33,107400],["2021-05-28",10083.33,10166.67,10000.0,10083.33,86900],["2021-05-31",10000.0,10125.0,9916.67,9916.67,112900],["2021-06-01",9916.67,10000.0,9875.0,9916.67,93700],["2021-06-02",9833.33,10166.67,9833.33,10083.33,114200],["2021-06-03",10083.33,10500.0,10083.33,10416.67,113600],["2021-06-04",10333.33,10333.33,10125.0,10125.0,96400],["2021-06-07",10083.33,10166.67,9833.33,9833.33,345700],["2021-06-08",10000.0,10166.67,9833.33,9875.0,175300],["2021-06-09",10083.33,10083.33,9791.67,9958.33,326500],["2021-06-10",9833.33,10000.0,9833.33,9958.33,84200],["2021-06-11",9833.33,10250.0,9833.33,10083.33,178600],["2021-06-14",10166.67,10208.33,10041.67,10083.33,326200],["2021-06-15",10083.33,10208.33,10000.0,10125.0,890700],["2021-06-16",10166.67,10166.67,10000.0,10166.67,292000],["2021-06-17",10166.67,10291.67,10041.67,10208.33,235900],["2021-06-18",10333.33,10583.33,10208.33,10500.0,304100],["2021-06-21",10416.67,10500.0,10250.0,10416.67,112500],["2021-06-22",10333.33,10500.0,10333.33,10416.67,141400],["2021-06-23",10375.0,10416.67,10250.0,10250.0,100000],["2021-06-24",10250.0,10333.33,10166.67,10250.0,61800],["2021-06-25",10375.0,10375.0,10208.33,10291.67,67300],["2021-06-28",10625.0,10750.0,10458.33,10500.0,255200],["2021-06-29",10500.0,10500.0,10333.33,10333.33,503700],["2021-06-30",10375.0,10416.67,9916.67,10125.0,244700],["2021-07-01",10166.67,10333.33,10000.0,10250.0,259700],["2021-07-02",10291.67,10291.67,10125.0,10166.67,563110],["2021-07-05",10083.33,10166.67,10000.0,10000.0,105000],["2021-07-06",10000.0,10166.67,9833.33,9833.33,127000],["2021-07-07",9791.67,9833.33,9583.33,9750.0,125800],["2021-07-08",9833.33,9916.67,9708.33,9750.0,48200],["2021-07-09",9666.67,9750.0,9500.0,9750.0,146500],["2021-07-12",9666.67,9666.67,9083.33,9083.33,267400],["2021-07-13",9166.67,9583.33,9166.67,9500.0,95300],["2021-07-14",9625.0,9750.0,9416.67,9666.67,120000],["2021-07-15",9666.67,9750.0,9583.33,9625.0,104300],["2021-07-16",9583.33,9875.0,9583.33,9833.33,108800],["2021-07-19",9458.33,9666.67,9250.0,9333.33,154500],["2021-07-20",9416.67,9541.67,9166.67,9500.0,44200],["2021-07-21",9666.67,9666.67,9375.0,9500.0,31700],["2021-07-22",9416.67,9666.67,9416.67,9666.67,162000],["2021-07-23",9583.33,9708.33,9583.33,9625.0,155844],["2021-07-26",9625.0,9666.67,9541.67,9625.0,89300],["2021-07-27",9708.33,9708.33,9583.33,9666.67,49300],["2021-07-28",9666.67,9708.33,9583.33,9666.67,52400],["2021-07-29",9666.67,9708.33,9583.33,9666.67,25300],["2021-07-30",9666.67,9750.0,9541.67,9666.67,99000],["2021-08-02",9666.67,9833.33,9583.33,9666.67,111200],["2021-08-03",9666.67,9833.33,9583.33,9833.33,156500],["2021-08-04",9708.33,9916.67,9708.33,9750.0,62200],["2021-08-05",9750.0,9916.67,9750.0,9916.67,73400],["2021-08-06",9958.33,10083.33,9833.33,9958.33,120500],["2021-08-09",9916.67,10333.33,9916.67,10208.33,194700],["2021-08-10",10208.33,10208.33,10000.0,10166.67,134800],["2021-08-11",10166.67,10291.67,10041.67,10083.33,59600],["2021-08-12",10166.67,10250.0,10000.0,10000.0,50500],["2021-08-13",10166.67,10166.67,9916.67,10000.0,96200],["2021-08-16",10083.33,10250.0,10041.67,10208.33,93400],["2021-08-17",10208.33,10250.0,10083.33,10166.67,102300],["2021-08-18",10125.0,10291.67,10083.33,10125.0,106300],["2021-08-19",10208.33,10833.33,10083.33,10833.33,512200],["2021-08-20",11250.0,11583.33,11166.67,11583.33,1333600],["2021-08-23",12000.0,12000.0,11250.0,11666.67,401200],["2021-08-24",11416.67,11583.33,10875.0,10875.0,323400],["2021-08-25",10833.33,10833.33,10208.33,10416.67,339900],["2021-08-26",10333.33,11125.0,10291.67,10833.33,310600],["2021-08-27",10833.33,10833.33,10416.67,10500.0,268900],["2021-08-30",10666.67,11000.0,10583.33,10875.0,321900],["2021-08-31",10833.33,11000.0,10750.0,10750.0,389400],["2021-09-01",10916.67,11458.33,10791.67,11208.33,603300],["2021-09-06",11500.0,11666.67,11333.33,11416.67,459100],["2021-09-07",11500.0,11500.0,10833.33,10916.67,332300],["2021-09-08",10916.67,11000.0,10791.67,10833.33,268900],["2021-09-09",11125.0,11166.67,10833.33,10958.33,174700],["2021-09-10",11041.67,11083.33,10875.0,10916.67,138300],["2021-09-13",10916.67,10916.67,10583.33,10666.67,247100],["2021-09-14",10541.67,10833.33,10541.67,10708.33,150500],["2021-09-15",10708.33,11166.67,10666.67,11041.67,308900],["2021-09-16",11041.67,11166.67,10833.33,10916.67,118300],["2021-09-17",10666.67,11458.33,10666.67,11458.33,888800],["2021-09-20",11666.67,12250.0,11625.0,12250.0,1838600],["2021-09-21",12250.0,12375.0,11833.33,12250.0,539600],["2021-09-22",12333.33,12958.33,12333.33,12833.33,1092800],["2021-09-23",13000.0,13000.0,12500.0,12500.0,734100],["2021-09-24",12500.0,13041.67,12208.33,12666.67,1273300],["2021-09-27",12833.33,12833.33,12125.0,12291.67,964600],["2021-09-28",12166.67,12583.33,11833.33,12416.67,359900],["2021-09-29",12458.33,12666.67,12166.67,12625.0,530600],["2021-09-30",12625.0,12791.67,12333.33,12333.33,302700],["2021-10-01",12833.33,13166.67,12666.67,13166.67,2233224],["2021-10-04",13333.33,13750.0,13083.33,13125.0,957500],["2021-10-05",13125.0,13125.0,12750.0,12791.67,568600],["2021-10-06",13000.0,13083.33,12583.33,12625.0,905200],["2021-10-07",12625.0,13000.0,12333.33,12875.0,1899300],["2021-10-08",12875.0,13666.67,12875.0,13541.67,933700],["2021-10-11",13541.67,14000.0,13083.33,13666.67,1470500],["2021-10-12",13500.0,13583.33,13000.0,13166.67,431300],["2021-10-13",13166.67,13458.33,13041.67,13166.67,310400],["2021-10-14",13166.67,13333.33,13083.33,13125.0,371000],["2021-10-15",13083.33,13166.67,12916.67,13083.33,366900],["2021-10-18",13083.33,13125.0,12833.33,12875.0,411200],["2021-10-19",12916.67,13000.0,12500.0,12583.33,583600],["2021-10-20",12625.0,12750.0,12416.67,12583.33,431200],["2021-10-21",12583.33,13166.67,12583.33,13041.67,457200],["2021-10-22",13041.67,13041.67,12708.33,12791.67,295900],["2021-10-25",12958.33,12958.33,12750.0,12750.0,272600],["2021-10-26",12750.0,12750.0,12500.0,12625.0,294900],["2021-10-27",12833.33,13000.0,12625.0,12750.0,362200],["2021-10-28",12833.33,12958.33,12500.0,12833.33,365900],["2021-10-29",12875.0,12916.67,12708.33,12833.33,520600],["2021-11-01",13041.67,13375.0,12833.33,13083.33,626700],["2021-11-02",13083.33,13250.0,12708.33,12875.0,628900],["2021-11-03",12833.33,12916.67,12500.0,12500.0,678000],["2021-11-04",12833.33,12833.33,12500.0,12750.0,324700],["2021-11-05",12750.0,13333.33,12583.33,13166.67,689900],["2021-11-08",13500.0,14083.33,13333.33,14083.33,1244800],["2021-11-09",14250.0,14583.33,13916.67,14083.33,1054600],["2021-11-10",14000.0,14250.0,13666.67,14166.67,889800],["2021-11-11",14000.0,14625.0,13833.33,14583.33,1138300],["2021-11-12",14375.0,14833.33,14333.33,14583.33,481700],["2021-11-15",14583.33,14750.0,14125.0,14250.0,894700],["2021-11-16",14166.67,14166.67,13750.0,13875.0,600200],["2021-11-17",13875.0,14333.33,13791.67,14083.33,352000],["2021-11-18",14250.0,14541.67,13916.67,14166.67,689500],["2021-11-19",14250.0,14250.0,13333.33,13375.0,1067900],["2021-11-22",13375.0,13666.67,12916.67,12916.67,696100],["2021-11-23",13000.0,13800.0,13000.0,13800.0,535600],["2021-11-24",14300.0,14300.0,13850.0,13850.0,325600],["2021-11-25",14100.0,14100.0,13500.0,13500.0,344100],["2021-11-26",13400.0,14400.0,13200.0,14200.0,660800],["2021-11-29",13800.0,14350.0,13700.0,14000.0,426000],["2021-11-30",14000.0,14300.0,13700.0,13750.0,255800],["2021-12-01",13750.0,13950.0,13500.0,13950.0,217100],["2021-12-02",14000.0,14200.0,13750.0,13750.0,296600],["2021-12-03",14000.0,14000.0,13250.0,13250.0,475800],["2021-12-06",13250.0,13250.0,12400.0,12900.0,504800],["2021-12-07",13300.0,13400.0,12700.0,13200.0,350774],["2021-12-08",13200.0,13450.0,12950.0,13100.0,124600],["2021-12-09",13100.0,13200.0,13000.0,13150.0,90800],["2021-12-10",13200.0,13200.0,12850.0,12900.0,216200],["2021-12-13",13100.0,13400.0,12800.0,13400.0,385500],["2021-12-14",13400.0,13700.0,13200.0,13500.0,212000],["2021-12-15",13500.0,13500.0,13200.0,13200.0,140200],["2021-12-16",13450.0,13450.0,13050.0,13250.0,149400],["2021-12-17",13250.0,13300.0,13050.0,13300.0,217500],["2021-12-20",13150.0,13350.0,13100.0,13150.0,289300],["2021-12-21",13150.0,13250.0,13000.0,13100.0,196900],["2021-12-22",13100.0,13450.0,13100.0,13200.0,259100],["2021-12-23",13200.0,13300.0,12950.0,13200.0,317500],["2021-12-24",13200.0,14100.0,13100.0,14100.0,1217800],["2021-12-27",14450.0,15050.0,14400.0,15050.0,1219200],["2021-12-28",16100.0,16100.0,16000.0,16100.0,1069900],["2021-12-29",17200.0,17200.0,16500.0,16900.0,1672200],["2021-12-30",16400.0,17150.0,16300.0,17000.0,798500],["2021-12-31",17200.0,17200.0,16400.0,16900.0,441700],["2022-01-04",17300.0,17700.0,16600.0,17300.0,773700],["2022-01-05",17450.0,17450.0,16600.0,16600.0,766300],["2022-01-06",16850.0,17300.0,16400.0,17150.0,1268200],["2022-01-07",16900.0,18350.0,16750.0,18350.0,1379300],["2022-01-10",19450.0,19600.0,19000.0,19300.0,1295600],["2022-01-11",19000.0,20650.0,18100.0,20650.0,1663500],["2022-01-12",19900.0,22050.0,19250.0,20000.0,1169400],["2022-01-13",20800.0,20800.0,18600.0,18600.0,525900],["2022-01-14",17300.0,18800.0,17300.0,17300.0,1030900],["2022-01-17",17400.0,18000.0,16100.0,16100.0,990400],["2022-01-18",15200.0,16100.0,15000.0,15100.0,481900],["2022-01-19",14600.0,15600.0,14600.0,15200.0,323200],["2022-01-20",15200.0,16250.0,15000.0,16250.0,246100],["2022-01-21",17350.0,17350.0,16900.0,17000.0,342700],["2022-01-24",16550.0,17100.0,15850.0,15850.0,651300],["2022-01-25",14900.0,16300.0,14900.0,16150.0,317800],["2022-01-26",16150.0,16400.0,15650.0,15650.0,149800],["2022-01-27",15650.0,16000.0,15100.0,15450.0,230500],["2022-01-28",15150.0,16000.0,15100.0,16000.0,342700],["2022-02-07",16150.0,17000.0,15900.0,16750.0,288000],["2022-02-08",16650.0,17000.0,16450.0,16700.0,231400],["2022-02-09",16500.0,16800.0,16250.0,16800.0,346600],["2022-02-10",16800.0,16900.0,16550.0,16800.0,233400],["2022-02-11",16700.0,17950.0,16500.0,17950.0,882600],["2022-02-14",18000.0,18900.0,17500.0,17950.0,778300],["2022-02-15",17950.0,18600.0,17400.0,18300.0,391600],["2022-02-16",18450.0,18450.0,17800.0,18300.0,530100],["2022-02-17",17900.0,18300.0,17750.0,18300.0,485700],["2022-02-18",18300.0,18300.0,17900.0,18000.0,366300],["2022-02-21",17800.0,18850.0,17800.0,18500.0,632100],["2022-02-22",18200.0,18400.0,17650.0,18250.0,442500],["2022-02-23",18400.0,19500.0,18250.0,18750.0,1083600],["2022-02-24",19250.0,19250.0,17450.0,17950.0,755800],["2022-02-25",18200.0,18300.0,17900.0,18000.0,227600],["2022-02-28",17900.0,17900.0,16750.0,16800.0,1012600],["2022-03-01",17200.0,17200.0,16200.0,16400.0,669500],["2022-03-02",16350.0,17100.0,16300.0,16800.0,527700],["2022-03-03",16950.0,17650.0,16500.0,17500.0,433500],["2022-03-04",17500.0,17500.0,17050.0,17150.0,413200],["2022-03-07",17000.0,17000.0,16500.0,16650.0,493700],["2022-03-08",16500.0,17300.0,16250.0,16600.0,468300],["2022-03-09",16500.0,16700.0,16250.0,16450.0,250600],["2022-03-10",16850.0,17000.0,16450.0,16800.0,243700],["2022-03-11",16700.0,16700.0,16200.0,16350.0,305400],["2022-03-14",16100.0,16400.0,15450.0,15700.0,401400],["2022-03-15",15550.0,16000.0,15500.0,15500.0,289900],["2022-03-16",15600.0,16100.0,15600.0,15900.0,273200],["2022-03-17",16350.0,16350.0,15750.0,16150.0,107400],["2022-03-18",15950.0,16200.0,15900.0,15900.0,227500],["2022-03-21",15950.0,16100.0,15750.0,15900.0,288500],["2022-03-22",16100.0,16550.0,15950.0,16150.0,440000],["2022-03-23",16450.0,16450.0,16050.0,16150.0,141200],["2022-03-24",16100.0,16250.0,15700.0,16100.0,311200],["2022-03-25",16300.0,16700.0,16000.0,16500.0,625800],["2022-03-28",16500.0,16500.0,15900.0,15950.0,325100],["2022-03-29",16200.0,16200.0,15900.0,16100.0,222800],["2022-03-30",16100.0,16150.0,15300.0,15500.0,412500],["2022-03-31",15650.0,15950.0,15450.0,15600.0,258900],["2022-04-01",15300.0,15600.0,15150.0,15500.0,250900],["2022-04-04",15550.0,15800.0,15500.0,15550.0,199900],["2022-04-05",15600.0,15650.0,15300.0,15500.0,181700],["2022-04-06",15650.0,15650.0,15200.0,15200.0,227400],["2022-04-07",15250.0,15250.0,14600.0,14700.0,499700],["2022-04-08",14700.0,14850.0,14100.0,14300.0,173000],["2022-04-12",14300.0,14700.0,13800.0,14100.0,246200],["2022-04-13",14000.0,14250.0,13550.0,14100.0,313900],["2022-04-14",14100.0,14100.0,13700.0,14000.0,151300],["2022-04-15",14000.0,14000.0,13700.0,13850.0,104000],["2022-04-18",13950.0,14100.0,12900.0,13000.0,501200],["2022-04-19",13000.0,13350.0,12550.0,12900.0,140300],["2022-04-20",12450.0,12850.0,12150.0,12200.0,200900],["2022-04-21",12000.0,12000.0,11350.0,11350.0,427000],["2022-04-22",11100.0,11750.0,11050.0,11350.0,178500],["2022-04-25",11350.0,11750.0,10700.0,11200.0,251700],["2022-04-26",11150.0,11450.0,10550.0,11450.0,131800],["2022-04-27",11600.0,11800.0,11450.0,11800.0,69100],["2022-04-28",11850.0,12200.0,11700.0,11800.0,112300],["2022-04-29",11600.0,11900.0,11600.0,11800.0,306800],["2022-05-04",12000.0,12000.0,11600.0,11650.0,96300],["2022-05-05",11650.0,11700.0,11350.0,11600.0,90300],["2022-05-06",11500.0,11650.0,10900.0,10900.0,271100],["2022-05-09",11200.0,11250.0,10150.0,10200.0,317700],["2022-05-10",10450.0,10900.0,9900.0,10900.0,329500],["2022-05-11",11150.0,11400.0,10900.0,11050.0,250900],["2022-05-12",11050.0,11100.0,10300.0,10300.0,343100],["2022-05-13",10050.0,10700.0,9900.0,10000.0,241600],["2022-05-16",10300.0,10700.0,10050.0,10400.0,658900],["2022-05-17",10400.0,11000.0,10300.0,10950.0,236300],["2022-05-18",11000.0,11100.0,10650.0,10650.0,205500],["2022-05-19",10650.0,10900.0,10400.0,10700.0,65400],["2022-05-20",10700.0,10900.0,10650.0,10750.0,114300],["2022-05-23",11000.0,11000.0,10700.0,10800.0,148700],["2022-05-24",10800.0,11100.0,10700.0,10800.0,198500],["2022-05-25",10800.0,11150.0,10800.0,11000.0,83400],["2022-05-26",11000.0,11450.0,11000.0,11350.0,164000],["2022-05-27",11350.0,11450.0,11200.0,11400.0,75300],["2022-05-30",11550.0,11550.0,11200.0,11500.0,111700],["2022-05-31",11200.0,11500.0,11200.0,11250.0,72400],["2022-06-01",11300.0,11400.0,11300.0,11350.0,102500],["2022-06-02",11150.0,11500.0,11150.0,11300.0,81800],["2022-06-03",11400.0,11400.0,10950.0,11150.0,55900],["2022-06-06",10850.0,11100.0,10800.0,10900.0,49500],["2022-06-07",10650.0,10900.0,10450.0,10800.0,92000],["2022-06-08",10600.0,10950.0,10600.0,10950.0,122600],["2022-06-09",10950.0,11000.0,10600.0,10900.0,42900],["2022-06-10",10850.0,10950.0,10450.0,10600.0,129300],["2022-06-13",10350.0,10500.0,10000.0,10000.0,290200],["2022-06-14",9880.0,10100.0,9500.0,10050.0,163900],["2022-06-15",10100.0,10100.0,9400.0,9590.0,161100],["2022-06-16",9800.0,9800.0,9360.0,9700.0,117800],["2022-06-17",9400.0,9680.0,9150.0,9380.0,181500],["2022-06-20",9380.0,9460.0,8730.0,8730.0,287800],["2022-06-21",8200.0,8720.0,8120.0,8680.0,139800],["2022-06-22",8700.0,9200.0,8700.0,9000.0,236600],["2022-06-23",9080.0,9100.0,8990.0,9080.0,49700],["2022-06-24",9080.0,9170.0,9010.0,9140.0,98800],["2022-06-27",9330.0,9340.0,9140.0,9310.0,112900],["2022-06-28",9130.0,9650.0,9130.0,9620.0,218500],["2022-06-29",9650.0,9750.0,9550.0,9600.0,65700],["2022-06-30",9600.0,9740.0,9400.0,9400.0,117700],["2022-07-01",9300.0,9330.0,9000.0,9280.0,227700],["2022-07-04",9380.0,9380.0,9210.0,9370.0,55400],["2022-07-05",9300.0,9300.0,9120.0,9260.0,45800],["2022-07-06",9100.0,9440.0,9100.0,9260.0,60700],["2022-07-07",9020.0,9400.0,9010.0,9390.0,145000],["2022-07-08",9470.0,9850.0,9310.0,9830.0,112700],["2022-07-11",9630.0,9900.0,9600.0,9830.0,101900],["2022-07-12",9830.0,10150.0,9600.0,10150.0,96200],["2022-07-13",10150.0,10200.0,10050.0,10100.0,48700],["2022-07-14",9720.0,10100.0,9720.0,10100.0,40100],["2022-07-15",10100.0,10150.0,9900.0,9990.0,70400],["2022-07-18",9910.0,10100.0,9910.0,10000.0,43200],["2022-07-19",10000.0,10100.0,9840.0,9980.0,103600],["2022-07-20",9950.0,10100.0,9860.0,9900.0,168200],["2022-07-21",9900.0,10150.0,9900.0,9980.0,52200],["2022-07-22",10050.0,10050.0,9880.0,10050.0,108600],["2022-07-25",10050.0,10100.0,9850.0,9990.0,139400],["2022-07-26",10000.0,10000.0,9850.0,9900.0,41300],["2022-07-27",9950.0,9990.0,9750.0,9990.0,43400],["2022-07-28",10100.0,10100.0,9900.0,9990.0,1060900],["2022-07-29",10050.0,10200.0,9900.0,9920.0,151300],["2022-08-01",9950.0,9990.0,9900.0,9950.0,84000],["2022-08-02",9900.0,10500.0,9900.0,10400.0,328000],["2022-08-03",10300.0,10800.0,10100.0,10800.0,981400],["2022-08-04",10850.0,10850.0,10450.0,10700.0,75000],["2022-08-05",10450.0,10750.0,10300.0,10400.0,149200],["2022-08-08",10300.0,10750.0,10300.0,10650.0,127000],["2022-08-09",10800.0,10800.0,10500.0,10750.0,72500],["2022-08-10",10750.0,10750.0,10400.0,10700.0,58300],["2022-08-11",10750.0,10800.0,10450.0,10550.0,89900],["2022-08-12",10650.0,10650.0,10400.0,10600.0,76000],["2022-08-15",10450.0,10700.0,10400.0,10500.0,53100],["2022-08-16",10500.0,10600.0,10400.0,10550.0,97700],["2022-08-17",10450.0,10600.0,10450.0,10550.0,87300],["2022-08-18",10400.0,10650.0,10300.0,10300.0,140800],["2022-08-19",10300.0,10500.0,10200.0,10350.0,113000],["2022-08-22",10300.0,10350.0,10050.0,10300.0,76500],["2022-08-23",10050.0,10350.0,10050.0,10300.0,71000],["2022-08-24",10150.0,10500.0,10150.0,10300.0,129900],["2022-08-25",10450.0,10450.0,10300.0,10300.0,16500],["2022-08-26",10300.0,10350.0,10200.0,10300.0,58900],["2022-08-29",10000.0,10300.0,9800.0,10100.0,136200],["2022-08-30",10300.0,10300.0,10050.0,10150.0,37500],["2022-08-31",10100.0,10200.0,9900.0,10200.0,22000],["2022-09-05",10000.0,10750.0,10000.0,10750.0,419600],["2022-09-06",10800.0,10850.0,10500.0,10700.0,161500],["2022-09-07",10450.0,10700.0,10450.0,10450.0,157600],["2022-09-08",10550.0,10550.0,10100.0,10450.0,181700],["2022-09-09",10350.0,10450.0,10150.0,10400.0,117300],["2022-09-12",10550.0,10700.0,10450.0,10600.0,261300],["2022-09-13",10600.0,10600.0,10300.0,10500.0,89800],["2022-09-14",10300.0,10500.0,10100.0,10400.0,152900],["2022-09-15",10600.0,10600.0,10100.0,10350.0,248700],["2022-09-16",10400.0,10400.0,10050.0,10200.0,215200],["2022-09-19",10100.0,10250.0,9850.0,10250.0,278600],["2022-09-20",10150.0,10200.0,9900.0,10200.0,151900],["2022-09-21",10200.0,10200.0,10000.0,10200.0,163200],["2022-09-22",10300.0,10300.0,9990.0,10200.0,32300],["2022-09-23",10100.0,10200.0,10000.0,10100.0,52100],["2022-09-26",10000.0,10000.0,9730.0,9990.0,180500],["2022-09-27",9990.0,9990.0,9800.0,9900.0,36900],["2022-09-28",9900.0,9960.0,9770.0,9900.0,47700],["2022-09-29",9960.0,9970.0,9350.0,9350.0,62800],["2022-09-30",9400.0,9750.0,9150.0,9500.0,188600],["2022-10-03",9500.0,9600.0,9300.0,9400.0,80700],["2022-10-04",9120.0,9600.0,9120.0,9400.0,105400],["2022-10-05",9400.0,9600.0,9300.0,9600.0,66700],["2022-10-06",9640.0,9640.0,9310.0,9570.0,189200],["2022-10-07",9350.0,9490.0,8950.0,9440.0,83600],["2022-10-10",9400.0,9450.0,8950.0,9300.0,92200],["2022-10-11",9300.0,9400.0,8650.0,9000.0,92700],["2022-10-12",8600.0,9150.0,8600.0,9000.0,180300],["2022-10-13",9000.0,9200.0,8850.0,9150.0,71600],["2022-10-14",9150.0,9250.0,9020.0,9250.0,42400],["2022-10-17",9100.0,9240.0,9100.0,9120.0,136200],["2022-10-18",9100.0,9230.0,9100.0,9230.0,10400],["2022-10-19",9340.0,9340.0,9200.0,9230.0,10200],["2022-10-20",9200.0,9240.0,9140.0,9140.0,42600],["2022-10-21",9100.0,9200.0,8700.0,9040.0,85000],["2022-10-24",8800.0,9100.0,8600.0,8890.0,101700],["2022-10-25",8600.0,8890.0,8280.0,8800.0,1014700],["2022-10-26",8800.0,8800.0,8200.0,8600.0,841700],["2022-10-27",8600.0,8800.0,8000.0,8390.0,1012500],["2022-10-28",8490.0,8970.0,7810.0,8200.0,865300],["2022-10-31",7630.0,8180.0,7630.0,7630.0,437300],["2022-11-01",7300.0,8000.0,7120.0,7500.0,318900],["2022-11-02",7500.0,7600.0,7480.0,7500.0,160300],["2022-11-03",7350.0,7640.0,7300.0,7480.0,78700],["2022-11-04",7480.0,7500.0,6960.0,6960.0,317700],["2022-11-07",6960.0,6960.0,6480.0,6480.0,148100],["2022-11-08",6030.0,6460.0,6030.0,6030.0,195900],["2022-11-09",5620.0,6450.0,5610.0,6450.0,619900],["2022-11-10",6120.0,6600.0,6000.0,6400.0,247600],["2022-11-11",6400.0,6400.0,6000.0,6360.0,293000],["2022-11-14",6050.0,6400.0,6020.0,6200.0,501200],["2022-11-15",6050.0,6200.0,5770.0,5900.0,163600],["2022-11-16",5840.0,6000.0,5490.0,6000.0,343500],["2022-11-17",5870.0,6290.0,5870.0,6200.0,100500],["2022-11-18",6390.0,6390.0,5900.0,6230.0,86600],["2022-11-21",5910.0,6340.0,5800.0,5800.0,455300],["2022-11-22",5800.0,6100.0,5400.0,6000.0,417800],["2022-11-23",5960.0,6250.0,5680.0,5930.0,67300],["2022-11-24",5800.0,5930.0,5650.0,5900.0,35200],["2022-11-25",5990.0,6310.0,5990.0,6240.0,362200],["2022-11-28",6210.0,6670.0,6000.0,6670.0,287700],["2022-11-29",6800.0,6800.0,6300.0,6600.0,192200],["2022-11-30",6600.0,7060.0,6270.0,7020.0,439800],["2022-12-01",7000.0,7490.0,7000.0,7260.0,225900],["2022-12-02",7200.0,7200.0,6800.0,6990.0,222500],["2022-12-05",7000.0,7200.0,6900.0,7000.0,209000],["2022-12-06",6900.0,6990.0,6660.0,6800.0,85000],["2022-12-07",6500.0,6880.0,6350.0,6690.0,61900],["2022-12-08",6780.0,6780.0,6660.0,6700.0,71800],["2022-12-09",6700.0,6710.0,6510.0,6680.0,41500],["2022-12-12",6870.0,6870.0,6610.0,6690.0,208600],["2022-12-13",6500.0,6720.0,6500.0,6690.0,33000],["2022-12-14",6780.0,6780.0,6550.0,6690.0,101900],["2022-12-15",6740.0,7030.0,6690.0,6850.0,130400],["2022-12-16",6800.0,6890.0,6710.0,6810.0,69700],["2022-12-19",6990.0,6990.0,6710.0,6710.0,33500],["2022-12-20",6710.0,6780.0,6300.0,6670.0,34900],["2022-12-21",6500.0,6800.0,6500.0,6700.0,470900],["2022-12-22",6770.0,6770.0,6300.0,6590.0,65300],["2022-12-23",6590.0,6590.0,6280.0,6570.0,179900],["2022-12-26",6500.0,6600.0,6280.0,6410.0,103400],["2022-12-27",6020.0,6400.0,6020.0,6380.0,65400],["2022-12-28",6200.0,6350.0,6200.0,6320.0,42600],["2022-12-29",6320.0,6320.0,6240.0,6310.0,30400],["2022-12-30",6300.0,6300.0,6100.0,6190.0,101700],["2023-01-03",6190.0,6250.0,6170.0,6170.0,65600],["2023-01-04",6170.0,6200.0,6100.0,6160.0,64600],["2023-01-05",6150.0,6180.0,5900.0,5900.0,73000],["2023-01-06",6000.0,6100.0,5750.0,5750.0,117100],["2023-01-09",5960.0,5960.0,5750.0,5890.0,18300],["2023-01-10",5600.0,5990.0,5600.0,5990.0,48600],["2023-01-11",6000.0,6090.0,5980.0,6080.0,60000],["2023-01-12",6100.0,6200.0,6040.0,6070.0,94300],["2023-01-13",6150.0,6190.0,6070.0,6090.0,25600],["2023-01-16",6080.0,6120.0,5910.0,6000.0,22200],["2023-01-17",6000.0,6010.0,5910.0,6010.0,46600],["2023-01-18",6050.0,6200.0,6010.0,6150.0,89200],["2023-01-19",6270.0,6270.0,6000.0,6240.0,24100],["2023-01-27",6250.0,6300.0,6240.0,6290.0,89400],["2023-01-30",6300.0,6380.0,6250.0,6380.0,181000],["2023-01-31",6380.0,6380.0,6260.0,6360.0,52400],["2023-02-01",6360.0,6400.0,6300.0,6380.0,117100],["2023-02-02",6350.0,6350.0,5960.0,6200.0,36500],["2023-02-03",6100.0,6280.0,6020.0,6240.0,14000],["2023-02-06",6450.0,6450.0,6100.0,6190.0,13600],["2023-02-07",6070.0,6200.0,6070.0,6100.0,7600],["2023-02-08",6010.0,6110.0,6010.0,6050.0,59700],["2023-02-09",6000.0,6130.0,6000.0,6040.0,15500],["2023-02-10",5960.0,6140.0,5900.0,6050.0,32300],["2023-02-13",6000.0,6040.0,5710.0,6000.0,13100],["2023-02-14",6230.0,6230.0,5750.0,5950.0,54400],["2023-02-15",6180.0,6180.0,5540.0,6000.0,50300],["2023-02-16",6090.0,6090.0,5900.0,6030.0,28300],["2023-02-17",6080.0,6150.0,5800.0,6080.0,112000],["2023-02-20",5930.0,6190.0,5930.0,6180.0,89700],["2023-02-21",6140.0,6190.0,6050.0,6190.0,49000],["2023-02-22",6010.0,6190.0,6000.0,6150.0,104600],["2023-02-23",6010.0,6300.0,6010.0,6180.0,197500],["2023-02-24",6150.0,6200.0,6110.0,6180.0,79600],["2023-02-27",6180.0,6240.0,6000.0,6140.0,27100],["2023-02-28",6100.0,6100.0,6050.0,6100.0,5400],["2023-03-01",6100.0,6180.0,5900.0,6050.0,8600],["2023-03-02",6060.0,6140.0,5810.0,6000.0,34200],["2023-03-03",5910.0,6180.0,5900.0,6000.0,7300],["2023-03-06",6160.0,6160.0,5950.0,6090.0,100500],["2023-03-07",6120.0,6120.0,5950.0,6090.0,14800],["2023-03-08",6000.0,6090.0,5950.0,6050.0,150000],["2023-03-09",6000.0,6070.0,5950.0,6000.0,166400],["2023-03-10",6030.0,6100.0,5900.0,6050.0,69800],["2023-03-13",6050.0,6060.0,5800.0,6030.0,97700],["2023-03-14",6070.0,6070.0,5900.0,6000.0,130300],["2023-03-15",6000.0,6040.0,5920.0,6000.0,10500],["2023-03-16",6000.0,6000.0,5800.0,5980.0,75000],["2023-03-17",5970.0,6000.0,5890.0,6000.0,81500],["2023-03-20",5830.0,5960.0,5830.0,5900.0,13900],["2023-03-21",5900.0,5900.0,5800.0,5900.0,20800],["2023-03-22",5990.0,5990.0,5840.0,5890.0,5900],["2023-03-23",5890.0,5900.0,5850.0,5900.0,11700],["2023-03-24",5900.0,5940.0,5900.0,5940.0,11500],["2023-03-27",5750.0,5920.0,5750.0,5920.0,3800],["2023-03-28",5920.0,5920.0,5800.0,5890.0,24900],["2023-03-29",5900.0,5900.0,5740.0,5820.0,15300],["2023-03-30",5820.0,5890.0,5800.0,5880.0,38300],["2023-03-31",5850.0,5880.0,5750.0,5800.0,21200],["2023-04-03",5930.0,5930.0,5800.0,5800.0,139000],["2023-04-04",5760.0,5860.0,5670.0,5670.0,538500],["2023-04-05",5430.0,5700.0,5430.0,5690.0,263700],["2023-04-06",5710.0,5790.0,5680.0,5710.0,176400],["2023-04-07",5710.0,5710.0,5500.0,5690.0,81900],["2023-04-10",5740.0,5740.0,5610.0,5670.0,23800],["2023-04-11",5670.0,5690.0,5400.0,5640.0,50400],["2023-04-12",5560.0,5620.0,5440.0,5500.0,87300],["2023-04-13",5510.0,5510.0,5450.0,5500.0,18900],["2023-04-14",5420.0,5550.0,5400.0,5500.0,38500],["2023-04-17",5500.0,5550.0,5360.0,5490.0,51100],["2023-04-18",5450.0,5490.0,5370.0,5390.0,33800],["2023-04-19",5310.0,5380.0,5300.0,5380.0,119500],["2023-04-20",5370.0,5380.0,5200.0,5320.0,178800],["2023-04-21",5300.0,5320.0,5210.0,5230.0,31800],["2023-04-24",5240.0,5480.0,5170.0,5480.0,934900],["2023-04-25",5330.0,5550.0,5330.0,5480.0,406100],["2023-04-26",5480.0,5490.0,5310.0,5360.0,17500],["2023-04-27",5370.0,5420.0,5260.0,5360.0,32300],["2023-04-28",5490.0,5490.0,5200.0,5310.0,51800],["2023-05-04",5220.0,5330.0,5210.0,5300.0,38900],["2023-05-05",5300.0,5300.0,5220.0,5230.0,64100],["2023-05-08",5260.0,5350.0,5230.0,5230.0,30500],["2023-05-09",5270.0,5350.0,5230.0,5300.0,18900],["2023-05-10",5300.0,5670.0,5290.0,5670.0,141100],["2023-05-11",5740.0,5900.0,5670.0,5830.0,119300],["2023-05-12",5850.0,5850.0,5730.0,5820.0,127600],["2023-05-15",5840.0,5900.0,5720.0,5850.0,161000],["2023-05-16",5720.0,5820.0,5570.0,5790.0,100900],["2023-05-17",5840.0,5840.0,5710.0,5710.0,61400],["2023-05-18",5820.0,5830.0,5680.0,5700.0,60600],["2023-05-19",5690.0,5790.0,5660.0,5730.0,115400],["2023-05-22",5740.0,5850.0,5730.0,5840.0,125100],["2023-05-23",5880.0,5880.0,5770.0,5850.0,82100],["2023-05-24",5850.0,5850.0,5740.0,5850.0,105300],["2023-05-25",5800.0,5880.0,5750.0,5840.0,62000],["2023-05-26",5800.0,5830.0,5800.0,5830.0,19200],["2023-05-29",5840.0,6230.0,5830.0,6230.0,326200],["2023-05-30",6230.0,6400.0,6230.0,6340.0,107600],["2023-05-31",6200.0,6500.0,6200.0,6490.0,297800],["2023-06-01",6350.0,6500.0,6350.0,6470.0,126200],["2023-06-02",6470.0,6510.0,6200.0,6510.0,130400],["2023-06-05",6510.0,6520.0,6430.0,6430.0,88600],["2023-06-06",6490.0,6550.0,6400.0,6530.0,111500],["2023-06-07",6540.0,6550.0,6420.0,6540.0,160600],["2023-06-08",6510.0,6850.0,6500.0,6800.0,401500],["2023-06-09",6800.0,6800.0,6600.0,6760.0,139000],["2023-06-12",6800.0,6800.0,6610.0,6750.0,115800],["2023-06-13",6780.0,6800.0,6650.0,6750.0,102300],["2023-06-14",6770.0,6900.0,6710.0,6800.0,171200],["2023-06-15",6650.0,6700.0,6500.0,6700.0,178100],["2023-06-16",6660.0,6730.0,6510.0,6730.0,100800],["2023-06-19",6690.0,6690.0,6380.0,6400.0,207000],["2023-06-20",6400.0,6500.0,6400.0,6400.0,85900],["2023-06-21",6410.0,6480.0,6210.0,6400.0,98000],["2023-06-22",6370.0,6650.0,6370.0,6590.0,398600],["2023-06-23",6600.0,6700.0,6500.0,6600.0,539400],["2023-06-26",6580.0,6660.0,6350.0,6620.0,264600],["2023-06-27",6640.0,6650.0,6460.0,6590.0,55300],["2023-06-28",6590.0,6590.0,6450.0,6550.0,137100],["2023-06-29",6590.0,6590.0,6300.0,6410.0,37800],["2023-06-30",6410.0,6410.0,6200.0,6380.0,168800],["2023-07-03",6380.0,6390.0,6150.0,6270.0,169600],["2023-07-04",6180.0,6270.0,6180.0,6240.0,160400],["2023-07-05",6200.0,6210.0,6150.0,6150.0,127400],["2023-07-06",6160.0,6270.0,6100.0,6200.0,35100],["2023-07-07",6100.0,6300.0,6100.0,6200.0,316300],["2023-07-10",6300.0,6330.0,6180.0,6220.0,120700],["2023-07-11",6220.0,6350.0,6090.0,6200.0,172400],["2023-07-12",6220.0,6250.0,6100.0,6190.0,38900],["2023-07-13",6100.0,6260.0,6100.0,6190.0,124400],["2023-07-14",6130.0,6190.0,6100.0,6170.0,248300],["2023-07-17",6180.0,6180.0,6100.0,6170.0,324600],["2023-07-18",6220.0,6600.0,6140.0,6500.0,412500],["2023-07-19",6590.0,6620.0,6400.0,6410.0,136000],["2023-07-20",6510.0,6510.0,6270.0,6500.0,153600],["2023-07-21",6500.0,6510.0,6270.0,6350.0,230200],["2023-07-24",6350.0,6440.0,6310.0,6400.0,30400],["2023-07-25",6300.0,6640.0,6260.0,6400.0,470500],["2023-07-26",6400.0,6600.0,6400.0,6540.0,145900],["2023-07-27",6590.0,6650.0,6430.0,6450.0,194400],["2023-07-28",6410.0,6650.0,6410.0,6550.0,167800],["2023-07-31",6460.0,6650.0,6450.0,6610.0,436700],["2023-08-01",6520.0,6690.0,6480.0,6500.0,823100],["2023-08-02",6580.0,6590.0,6460.0,6560.0,287200],["2023-08-03",6550.0,6580.0,6420.0,6450.0,108800],["2023-08-04",6450.0,6680.0,6450.0,6650.0,487300],["2023-08-07",6720.0,6900.0,6720.0,6900.0,552300],["2023-08-08",6960.0,6990.0,6850.0,6900.0,327400],["2023-08-09",6850.0,6860.0,6730.0,6790.0,154400],["2023-08-10",6800.0,6880.0,6560.0,6560.0,299000],["2023-08-11",6660.0,6700.0,6550.0,6640.0,49200],["2023-08-14",6800.0,6800.0,6560.0,6660.0,467900],["2023-08-15",6710.0,6780.0,6610.0,6660.0,101500],["2023-08-16",6660.0,7120.0,6650.0,7120.0,827500],["2023-08-17",7490.0,7490.0,7300.0,7350.0,343800],["2023-08-18",7330.0,7330.0,6840.0,6840.0,392100],["2023-08-21",6610.0,6830.0,6510.0,6650.0,449600],["2023-08-22",6620.0,6750.0,6560.0,6730.0,83900],["2023-08-23",6750.0,6850.0,6650.0,6850.0,346900],["2023-08-24",6850.0,6900.0,6760.0,6880.0,199200],["2023-08-25",6880.0,7000.0,6780.0,6910.0,204000],["2023-08-28",6910.0,7000.0,6800.0,6800.0,183600],["2023-08-29",6970.0,6970.0,6720.0,6750.0,206400],["2023-08-30",6750.0,6860.0,6710.0,6800.0,248700],["2023-08-31",6800.0,6880.0,6720.0,6730.0,120900],["2023-09-05",6720.0,7200.0,6650.0,7200.0,887000],["2023-09-06",7200.0,7200.0,7000.0,7190.0,225700],["2023-09-07",7110.0,7260.0,7000.0,7070.0,220800],["2023-09-08",6920.0,7110.0,6920.0,7100.0,179000],["2023-09-11",7180.0,7180.0,6850.0,6980.0,143500],["2023-09-12",6810.0,6970.0,6790.0,6800.0,85400],["2023-09-13",6850.0,6970.0,6760.0,6760.0,430700],["2023-09-14",6730.0,6830.0,6600.0,6750.0,382300],["2023-09-15",6800.0,6910.0,6500.0,6840.0,325300],["2023-09-18",6710.0,6930.0,6700.0,6840.0,291000],["2023-09-19",6750.0,6820.0,6700.0,6800.0,110400],["2023-09-20",6800.0,6850.0,6600.0,6780.0,182400],["2023-09-21",6820.0,6820.0,6650.0,6720.0,143300],["2023-09-22",6550.0,6750.0,6550.0,6560.0,79000],["2023-09-25",6560.0,6690.0,6120.0,6120.0,192500],["2023-09-26",6090.0,6150.0,6050.0,6120.0,84700],["2023-09-27",6100.0,6100.0,5900.0,6010.0,101000],["2023-09-28",6200.0,6200.0,5920.0,5920.0,55300],["2023-09-29",5960.0,6000.0,5950.0,6000.0,21500],["2023-10-02",6000.0,6100.0,5930.0,6050.0,42400],["2023-10-03",6000.0,6040.0,5760.0,6000.0,41200],["2023-10-04",5990.0,6100.0,5790.0,6070.0,257200],["2023-10-05",6060.0,6150.0,6000.0,6060.0,98300],["2023-10-06",6030.0,6120.0,5900.0,6120.0,38800],["2023-10-09",6000.0,6090.0,5720.0,6000.0,61400],["2023-10-10",6000.0,6050.0,5830.0,6000.0,77700],["2023-10-11",5980.0,6000.0,5950.0,6000.0,34000],["2023-10-12",6000.0,6130.0,6000.0,6110.0,16600],["2023-10-13",6000.0,6100.0,5950.0,6100.0,23800],["2023-10-16",5950.0,6100.0,5950.0,6090.0,24500],["2023-10-17",6200.0,6200.0,5920.0,5920.0,53400],["2023-10-18",5900.0,5910.0,5760.0,5890.0,37000],["2023-10-19",5800.0,5870.0,5730.0,5830.0,20500],["2023-10-20",5700.0,5840.0,5700.0,5790.0,122200],["2023-10-23",5790.0,5810.0,5750.0,5810.0,108800],["2023-10-24",5810.0,5810.0,5730.0,5790.0,4900],["2023-10-25",5730.0,5850.0,5730.0,5790.0,14700],["2023-10-26",5750.0,5750.0,5400.0,5640.0,106900],["2023-10-27",5640.0,5650.0,5400.0,5640.0,14400],["2023-10-30",5550.0,5650.0,5340.0,5600.0,108300],["2023-10-31",5590.0,5590.0,5400.0,5490.0,30400],["2023-11-01",5120.0,5480.0,5120.0,5400.0,156600],["2023-11-02",5400.0,5580.0,5280.0,5540.0,109100],["2023-11-03",5540.0,5690.0,5450.0,5660.0,72700],["2023-11-06",5700.0,5700.0,5650.0,5660.0,5000],["2023-11-07",5670.0,5850.0,5520.0,5520.0,22900],["2023-11-08",5400.0,5670.0,5400.0,5550.0,83300],["2023-11-09",5730.0,5740.0,5560.0,5610.0,62200],["2023-11-10",5610.0,5670.0,5520.0,5520.0,18900],["2023-11-13",5150.0,5600.0,5150.0,5560.0,23800],["2023-11-14",5570.0,5660.0,5550.0,5600.0,51300],["2023-11-15",5520.0,5730.0,5520.0,5660.0,37500],["2023-11-16",5750.0,5750.0,5500.0,5630.0,25200],["2023-11-17",5670.0,5710.0,5500.0,5620.0,55400],["2023-11-20",5620.0,5880.0,5480.0,5620.0,13000],["2023-11-21",5620.0,5620.0,5490.0,5500.0,33500],["2023-11-22",5600.0,5700.0,5500.0,5680.0,150800],["2023-11-23",5780.0,5780.0,5580.0,5690.0,23500],["2023-11-24",5690.0,5690.0,5510.0,5660.0,6600],["2023-11-27",5660.0,5660.0,5620.0,5650.0,13800],["2023-11-28",5650.0,5650.0,5500.0,5640.0,18200],["2023-11-29",5640.0,5730.0,5640.0,5720.0,23300],["2023-11-30",5600.0,5680.0,5330.0,5680.0,48800],["2023-12-01",5610.0,5670.0,5580.0,5650.0,4100],["2023-12-04",5780.0,5780.0,5630.0,5740.0,24200],["2023-12-05",5740.0,5740.0,5620.0,5720.0,45900],["2023-12-06",5630.0,5740.0,5630.0,5720.0,26300],["2023-12-07",5720.0,5740.0,5650.0,5700.0,25400],["2023-12-08",5650.0,5840.0,5650.0,5760.0,68900],["2023-12-11",5760.0,5800.0,5660.0,5780.0,32200],["2023-12-12",5630.0,5750.0,5630.0,5700.0,31300],["2023-12-13",5700.0,5760.0,5660.0,5700.0,746845],["2023-12-14",5700.0,5750.0,5660.0,5750.0,26800],["2023-12-15",5680.0,5740.0,5680.0,5700.0,8800],["2023-12-18",5700.0,5700.0,5620.0,5700.0,20300],["2023-12-19",5700.0,5740.0,5570.0,5590.0,23100],["2023-12-20",5600.0,5650.0,5540.0,5650.0,19900],["2023-12-21",5650.0,5650.0,5550.0,5650.0,20500],["2023-12-22",5630.0,5630.0,5500.0,5630.0,7000],["2023-12-25",5630.0,5640.0,5630.0,5640.0,26300],["2023-12-26",5650.0,5720.0,5620.0,5640.0,146300],["2023-12-27",5640.0,5680.0,5600.0,5650.0,115300],["2023-12-28",5650.0,5900.0,5610.0,5850.0,650400],["2023-12-29",5860.0,5900.0,5850.0,5880.0,11000],["2024-01-02",5750.0,5980.0,5740.0,5890.0,39900],["2024-01-03",5890.0,5900.0,5700.0,5900.0,32500],["2024-01-04",5800.0,5800.0,5740.0,5740.0,26100],["2024-01-05",5800.0,5800.0,5660.0,5660.0,32800],["2024-01-08",5750.0,5750.0,5650.0,5700.0,43600],["2024-01-09",5660.0,5690.0,5600.0,5610.0,18300],["2024-01-10",5600.0,5650.0,5580.0,5630.0,22400],["2024-01-11",5590.0,5660.0,5590.0,5630.0,6500],["2024-01-12",5600.0,5660.0,5550.0,5600.0,27500],["2024-01-15",5580.0,5740.0,5520.0,5650.0,166300],["2024-01-16",5620.0,5680.0,5580.0,5580.0,7800],["2024-01-17",5670.0,5670.0,5520.0,5530.0,29600],["2024-01-18",5540.0,5640.0,5500.0,5510.0,13700],["2024-01-19",5520.0,5890.0,5510.0,5880.0,602100],["2024-01-22",5650.0,5910.0,5650.0,5840.0,25000],["2024-01-23",5800.0,5830.0,5740.0,5830.0,33700],["2024-01-24",5820.0,5820.0,5700.0,5800.0,62200],["2024-01-25",5800.0,5880.0,5770.0,5770.0,129700],["2024-01-26",5750.0,5790.0,5730.0,5750.0,14900],["2024-01-29",5800.0,5900.0,5700.0,5700.0,110800],["2024-01-30",5650.0,5770.0,5550.0,5620.0,48900],["2024-01-31",5750.0,5750.0,5550.0,5630.0,49800],["2024-02-01",5520.0,5700.0,5520.0,5610.0,23000],["2024-02-02",5640.0,5660.0,5520.0,5520.0,49200],["2024-02-05",5600.0,5600.0,5480.0,5520.0,104800],["2024-02-06",5450.0,5600.0,5400.0,5500.0,19400],["2024-02-07",5430.0,5500.0,5420.0,5500.0,30100],["2024-02-15",5500.0,5560.0,5500.0,5560.0,86400],["2024-02-16",5560.0,5580.0,5520.0,5560.0,47500],["2024-02-19",5560.0,5940.0,5500.0,5940.0,1391300],["2024-02-20",6350.0,6350.0,6350.0,6350.0,463300],["2024-02-21",6700.0,6700.0,6300.0,6350.0,300200],["2024-02-22",6350.0,6480.0,6300.0,6310.0,313400],["2024-02-23",6350.0,6750.0,6000.0,6490.0,363700],["2024-02-26",6490.0,6490.0,6210.0,6470.0,78000],["2024-02-27",6400.0,6470.0,6200.0,6210.0,109700],["2024-02-28",6220.0,6390.0,6200.0,6210.0,98600],["2024-02-29",6220.0,6370.0,6070.0,6230.0,82600],["2024-03-01",6200.0,6260.0,6140.0,6160.0,78500],["2024-03-04",6290.0,6290.0,6060.0,6160.0,86900],["2024-03-05",6160.0,6160.0,6040.0,6150.0,67800],["2024-03-06",6000.0,6150.0,5950.0,5950.0,161400],["2024-03-07",6000.0,6150.0,5950.0,6080.0,175700],["2024-03-08",6100.0,6220.0,5790.0,6090.0,232200],["2024-03-11",6000.0,6160.0,6000.0,6120.0,111800],["2024-03-12",6160.0,6160.0,6000.0,6030.0,43600],["2024-03-13",6030.0,6110.0,6000.0,6060.0,82000],["2024-03-14",6060.0,6120.0,6000.0,6000.0,119300],["2024-03-15",6000.0,6060.0,5990.0,6040.0,15000],["2024-03-18",6030.0,6080.0,5700.0,6010.0,155500],["2024-03-19",5980.0,5990.0,5890.0,5950.0,50900],["2024-03-20",5900.0,5940.0,5610.0,5900.0,75900],["2024-03-21",5900.0,5900.0,5700.0,5840.0,115700],["2024-03-22",5840.0,5990.0,5800.0,5940.0,69700],["2024-03-25",5940.0,6000.0,5810.0,5940.0,107700],["2024-03-26",5940.0,5940.0,5860.0,5900.0,6500],["2024-03-27",5790.0,5940.0,5790.0,5900.0,32200],["2024-03-28",5900.0,5900.0,5800.0,5840.0,59100],["2024-03-29",5840.0,5840.0,5750.0,5800.0,30700],["2024-04-01",5790.0,5800.0,5520.0,5730.0,82600],["2024-04-02",5730.0,5740.0,5600.0,5620.0,43600],["2024-04-03",5620.0,5740.0,5500.0,5670.0,56700],["2024-04-04",5670.0,5970.0,5550.0,5870.0,146700],["2024-04-05",5800.0,5850.0,5700.0,5820.0,87100],["2024-04-08",5700.0,5850.0,5600.0,5850.0,100300],["2024-04-09",5950.0,6000.0,5700.0,5880.0,193200],["2024-04-10",5850.0,5970.0,5850.0,5950.0,85300],["2024-04-11",5940.0,5940.0,5750.0,5880.0,26900],["2024-04-12",5860.0,5860.0,5660.0,5810.0,54000],["2024-04-15",5790.0,5790.0,5410.0,5690.0,100600],["2024-04-16",5640.0,5670.0,5500.0,5610.0,235300],["2024-04-17",5630.0,5630.0,5490.0,5580.0,43500],["2024-04-19",5590.0,5710.0,5570.0,5580.0,1400],["2024-04-22",5570.0,5970.0,5550.0,5970.0,191400],["2024-04-23",6140.0,6140.0,5870.0,6100.0,157000],["2024-04-24",6100.0,6120.0,5700.0,5760.0,27700],["2024-04-25",5880.0,5920.0,5710.0,5900.0,57700],["2024-04-26",5900.0,5960.0,5610.0,5900.0,16300],["2024-05-02",5890.0,5890.0,5660.0,5790.0,15900],["2024-05-03",5790.0,5820.0,5610.0,5620.0,33700],["2024-05-06",5600.0,5800.0,5600.0,5800.0,85900],["2024-05-07",5800.0,5800.0,5690.0,5780.0,29700],["2024-05-08",5700.0,5740.0,5610.0,5640.0,34600],["2024-05-09",5640.0,5730.0,5550.0,5680.0,104700],["2024-05-10",5680.0,5680.0,5530.0,5630.0,60300],["2024-05-13",5530.0,5630.0,5240.0,5240.0,644500],["2024-05-14",4960.0,5300.0,4960.0,5250.0,119000],["2024-05-15",5300.0,5450.0,5200.0,5250.0,121700],["2024-05-16",5250.0,5350.0,5210.0,5280.0,69700],["2024-05-17",5280.0,5290.0,5200.0,5220.0,74100],["2024-05-20",5180.0,5220.0,4860.0,5000.0,677300],["2024-05-21",5100.0,5200.0,4940.0,5000.0,200400],["2024-05-22",5000.0,5090.0,4960.0,5000.0,124800],["2024-05-23",4920.0,5040.0,4910.0,4990.0,95900],["2024-05-24",4700.0,4990.0,4700.0,4880.0,63900],["2024-05-27",4760.0,4900.0,4650.0,4900.0,238100],["2024-05-28",4900.0,4940.0,4700.0,4870.0,21500],["2024-05-29",4700.0,4890.0,4700.0,4880.0,91300],["2024-05-30",4880.0,4920.0,4730.0,4840.0,19200],["2024-05-31",4760.0,4760.0,4690.0,4710.0,42900],["2024-06-03",4710.0,4950.0,4710.0,4850.0,318600],["2024-06-04",4850.0,4960.0,4790.0,4950.0,558400],["2024-06-05",4900.0,5000.0,4900.0,4950.0,109900],["2024-06-06",4800.0,4850.0,4770.0,4850.0,38700],["2024-06-07",4860.0,4950.0,4730.0,4840.0,19800],["2024-06-10",4840.0,4950.0,4610.0,4900.0,105300],["2024-06-11",4900.0,4900.0,4720.0,4750.0,46400],["2024-06-12",4900.0,4910.0,4420.0,4900.0,111500],["2024-06-13",4750.0,4850.0,4710.0,4850.0,28900],["2024-06-14",4800.0,4910.0,4780.0,4780.0,80800],["2024-06-17",4750.0,4790.0,4700.0,4790.0,19500],["2024-06-18",4780.0,4790.0,4650.0,4650.0,180400],["2024-06-19",4660.0,4830.0,4660.0,4790.0,92500],["2024-06-20",4800.0,4800.0,4650.0,4770.0,51100],["2024-06-21",4760.0,4870.0,4700.0,4730.0,63200],["2024-06-24",4700.0,4790.0,4700.0,4770.0,27900],["2024-06-25",4700.0,4830.0,4620.0,4820.0,48200],["2024-06-26",4700.0,4780.0,4640.0,4780.0,72900],["2024-06-27",4780.0,4780.0,4700.0,4780.0,2500],["2024-06-28",4780.0,4790.0,4730.0,4780.0,7600],["2024-07-01",4780.0,4820.0,4630.0,4800.0,67300],["2024-07-02",4780.0,4790.0,4680.0,4790.0,6300],["2024-07-03",4790.0,4900.0,4490.0,4750.0,133100],["2024-07-04",4570.0,4750.0,4550.0,4730.0,36800],["2024-07-05",4720.0,4900.0,4720.0,4810.0,325300],["2024-07-08",4650.0,4830.0,4650.0,4830.0,9000],["2024-07-09",4650.0,4850.0,4650.0,4710.0,101000],["2024-07-10",4850.0,4900.0,4700.0,4700.0,248300],["2024-07-11",4680.0,4810.0,4610.0,4750.0,98400],["2024-07-12",4760.0,4790.0,4760.0,4760.0,12200],["2024-07-15",4800.0,4820.0,4650.0,4780.0,267900],["2024-07-16",4790.0,4800.0,4700.0,4780.0,146200],["2024-07-17",4770.0,4840.0,4660.0,4660.0,13600],["2024-07-18",4660.0,4770.0,4650.0,4770.0,6300],["2024-07-19",4600.0,4790.0,4600.0,4790.0,124500],["2024-07-22",4700.0,4790.0,4700.0,4710.0,78400],["2024-07-23",4710.0,4730.0,4400.0,4700.0,11000],["2024-07-24",4550.0,4690.0,4500.0,4550.0,5600],["2024-07-25",4550.0,4690.0,4550.0,4680.0,2200],["2024-07-26",4670.0,4680.0,4660.0,4680.0,215400],["2024-07-29",4670.0,4680.0,4510.0,4660.0,351000],["2024-07-30",4400.0,4660.0,4400.0,4600.0,17100],["2024-07-31",4600.0,4600.0,4520.0,4520.0,13600],["2024-08-01",4400.0,4500.0,4250.0,4250.0,432900],["2024-08-02",4440.0,4530.0,4210.0,4400.0,224600],["2024-08-05",4590.0,4590.0,4100.0,4400.0,42600],["2024-08-06",4390.0,4400.0,4150.0,4380.0,33600],["2024-08-07",4150.0,4340.0,4150.0,4260.0,53400],["2024-08-08",4250.0,4440.0,4100.0,4440.0,54400],["2024-08-09",4170.0,4440.0,4170.0,4440.0,49300],["2024-08-12",4400.0,4500.0,4220.0,4470.0,51200],["2024-08-13",4450.0,4470.0,4220.0,4440.0,104600],["2024-08-14",4270.0,4450.0,4260.0,4450.0,19100],["2024-08-15",4440.0,4440.0,4440.0,4440.0,2100],["2024-08-16",4300.0,4420.0,4200.0,4410.0,132400],["2024-08-19",4390.0,4390.0,4280.0,4390.0,72200],["2024-08-20",4300.0,4440.0,4300.0,4440.0,57200],["2024-08-21",4310.0,4430.0,4300.0,4430.0,22200],["2024-08-22",4300.0,4430.0,4300.0,4410.0,37000],["2024-08-23",4400.0,4450.0,4400.0,4410.0,91600],["2024-08-26",4210.0,4350.0,4200.0,4350.0,86500],["2024-08-27",4210.0,4330.0,4160.0,4290.0,95300],["2024-08-28",4160.0,4290.0,4160.0,4290.0,43800],["2024-08-29",4250.0,4280.0,4240.0,4250.0,80500],["2024-08-30",4170.0,4250.0,4160.0,4250.0,37000],["2024-09-04",4160.0,4200.0,4160.0,4200.0,9000],["2024-09-05",4040.0,4140.0,3960.0,4140.0,67000],["2024-09-06",4420.0,4420.0,4010.0,4180.0,37700],["2024-09-09",3900.0,4140.0,3890.0,4140.0,406000],["2024-09-10",4010.0,4130.0,3870.0,4110.0,350800],["2024-09-11",4390.0,4390.0,3870.0,4090.0,280700],["2024-09-12",3900.0,4140.0,3900.0,4050.0,483700],["2024-09-13",4000.0,4100.0,3770.0,3770.0,508700],["2024-09-16",3770.0,3770.0,3770.0,3770.0,0],["2024-09-17",3770.0,3770.0,3770.0,3770.0,0],["2024-09-18",3770.0,3770.0,3770.0,3770.0,0],["2024-09-19",3770.0,3770.0,3770.0,3770.0,0],["2024-09-20",3770.0,3770.0,3770.0,3770.0,0],["2024-09-23",3770.0,3770.0,3770.0,3770.0,0],["2024-09-24",3770.0,3770.0,3770.0,3770.0,0],["2024-09-25",3770.0,3770.0,3770.0,3770.0,0],["2024-09-26",3770.0,3770.0,3770.0,3770.0,0],["2024-09-27",3770.0,3770.0,3770.0,3770.0,0],["2024-09-30",3770.0,3770.0,3770.0,3770.0,0],["2024-10-01",3770.0,3770.0,3770.0,3770.0,0],["2024-10-02",3770.0,3770.0,3770.0,3770.0,0],["2024-10-03",3770.0,3770.0,3770.0,3770.0,0],["2024-10-04",3770.0,3770.0,3770.0,3770.0,0],["2024-10-07",3770.0,3770.0,3770.0,3770.0,0],["2024-10-08",3770.0,3770.0,3770.0,3770.0,0],["2024-10-09",3770.0,3770.0,3770.0,3770.0,0],["2024-10-10",3770.0,3770.0,3770.0,3770.0,0],["2024-10-11",3770.0,3770.0,3770.0,3770.0,0],["2024-10-14",3770.0,3770.0,3770.0,3770.0,0],["2024-10-15",3770.0,3770.0,3770.0,3770.0,0],["2024-10-16",3770.0,3770.0,3770.0,3770.0,0],["2024-10-17",3770.0,3770.0,3770.0,3770.0,0],["2024-10-18",3770.0,3770.0,3770.0,3770.0,0],["2024-10-21",3770.0,3770.0,3770.0,3770.0,0],["2024-10-22",3770.0,3770.0,3770.0,3770.0,0],["2024-10-23",3770.0,3770.0,3770.0,3770.0,0],["2024-10-24",3770.0,3770.0,3770.0,3770.0,0],["2024-10-25",3770.0,3770.0,3770.0,3770.0,0],["2024-10-28",3770.0,3770.0,3770.0,3770.0,0],["2024-10-29",3770.0,3770.0,3770.0,3770.0,0],["2024-10-30",3770.0,3770.0,3770.0,3770.0,0],["2024-10-31",3770.0,3770.0,3770.0,3770.0,0],["2024-11-01",3770.0,3770.0,3770.0,3770.0,0],["2024-11-04",3770.0,3770.0,3770.0,3770.0,0],["2024-11-05",3770.0,3770.0,3770.0,3770.0,0],["2024-11-06",3770.0,3770.0,3770.0,3770.0,0],["2024-11-07",3770.0,3770.0,3770.0,3770.0,0],["2024-11-08",3770.0,3770.0,3770.0,3770.0,0],["2024-11-11",3770.0,3770.0,3770.0,3770.0,0],["2024-11-12",3770.0,3770.0,3770.0,3770.0,0],["2024-11-13",3770.0,3770.0,3770.0,3770.0,0],["2024-11-29",3700.0,3700.0,3700.0,3700.0,0],["2024-12-02",3700.0,3700.0,3700.0,3700.0,0],["2024-12-03",3700.0,3700.0,3700.0,3700.0,0],["2024-12-04",3700.0,3700.0,3700.0,3700.0,0],["2024-12-05",3700.0,3700.0,3700.0,3700.0,0],["2024-12-06",3700.0,3700.0,3700.0,3700.0,0],["2024-12-09",3700.0,3700.0,3700.0,3700.0,0],["2024-12-10",3700.0,3700.0,3700.0,3700.0,0],["2024-12-11",3700.0,3700.0,3700.0,3700.0,0],["2024-12-12",3700.0,3700.0,3700.0,3700.0,0],["2024-12-13",3700.0,3700.0,3700.0,3700.0,0],["2024-12-16",3700.0,3700.0,3700.0,3700.0,0],["2024-12-17",3700.0,3700.0,3700.0,3700.0,0],["2024-12-18",3700.0,3700.0,3700.0,3700.0,0],["2024-12-19",3700.0,3700.0,3700.0,3700.0,0],["2024-12-20",3700.0,3700.0,3700.0,3700.0,0],["2024-12-23",3700.0,3700.0,3700.0,3700.0,0],["2024-12-24",3700.0,3700.0,3700.0,3700.0,0],["2024-12-25",3700.0,3700.0,3700.0,3700.0,0],["2024-12-26",3700.0,3700.0,3700.0,3700.0,0],["2024-12-27",3700.0,3700.0,3700.0,3700.0,0],["2024-12-30",3700.0,3700.0,3700.0,3700.0,0],["2024-12-31",3700.0,3700.0,3700.0,3700.0,0],["2025-01-02",3700.0,3700.0,3700.0,3700.0,0],["2025-01-03",3700.0,3700.0,3700.0,3700.0,0],["2025-01-06",3700.0,3700.0,3700.0,3700.0,0],["2025-01-07",3700.0,3700.0,3700.0,3700.0,0],["2025-01-08",3700.0,3700.0,3700.0,3700.0,0],["2025-01-09",3700.0,3700.0,3700.0,3700.0,0],["2025-01-10",3700.0,3700.0,3700.0,3700.0,0],["2025-01-13",3700.0,3700.0,3700.0,3700.0,0],["2025-01-14",3700.0,3700.0,3700.0,3700.0,0],["2025-01-15",3700.0,3700.0,3700.0,3700.0,0],["2025-01-16",3700.0,3700.0,3700.0,3700.0,0],["2025-01-17",3700.0,3700.0,3700.0,3700.0,0],["2025-01-20",3700.0,3700.0,3700.0,3700.0,0],["2025-01-21",3700.0,3700.0,3700.0,3700.0,0],["2025-01-22",3700.0,3700.0,3700.0,3700.0,0],["2025-01-23",3700.0,3700.0,3700.0,3700.0,0],["2025-01-24",3700.0,3700.0,3700.0,3700.0,0],["2025-02-03",3700.0,3700.0,3700.0,3700.0,0],["2025-02-04",3700.0,3700.0,3700.0,3700.0,0],["2025-02-05",3700.0,3700.0,3700.0,3700.0,0],["2025-02-06",3700.0,3700.0,3700.0,3700.0,0],["2025-02-07",3700.0,3700.0,3700.0,3700.0,0],["2025-02-10",3700.0,3700.0,3700.0,3700.0,0],["2025-02-11",3700.0,3700.0,3700.0,3700.0,0],["2025-02-12",3700.0,3700.0,3700.0,3700.0,0],["2025-02-13",3700.0,3700.0,3700.0,3700.0,0],["2025-02-14",3700.0,3700.0,3700.0,3700.0,0],["2025-02-17",3700.0,3700.0,3700.0,3700.0,0],["2025-02-18",3700.0,3700.0,3700.0,3700.0,0],["2025-02-19",3700.0,3700.0,3700.0,3700.0,0],["2025-02-20",3700.0,3700.0,3700.0,3700.0,0],["2025-02-21",3700.0,3700.0,3700.0,3700.0,0],["2025-02-24",3700.0,3700.0,3700.0,3700.0,0],["2025-02-25",3700.0,3700.0,3700.0,3700.0,0],["2025-02-26",3700.0,3700.0,3700.0,3700.0,0],["2025-02-27",3700.0,3700.0,3700.0,3700.0,0],["2025-02-28",3700.0,3700.0,3700.0,3700.0,0],["2025-03-03",3700.0,3700.0,3700.0,3700.0,0],["2025-03-04",3700.0,3700.0,3700.0,3700.0,0],["2025-03-05",3700.0,3700.0,3700.0,3700.0,0],["2025-03-06",3700.0,3700.0,3700.0,3700.0,0],["2025-03-07",3700.0,3700.0,3700.0,3700.0,0],["2025-03-10",3700.0,3700.0,3700.0,3700.0,0],["2025-03-11",3700.0,3700.0,3700.0,3700.0,0],["2025-03-12",3700.0,3700.0,3700.0,3700.0,0],["2025-03-13",3700.0,3700.0,3700.0,3700.0,0],["2025-03-14",3700.0,3700.0,3700.0,3700.0,0],["2025-03-17",3700.0,3700.0,3700.0,3700.0,0],["2025-03-18",3700.0,3700.0,3700.0,3700.0,0],["2025-03-19",3700.0,3700.0,3700.0,3700.0,0],["2025-03-20",3700.0,3700.0,3700.0,3700.0,0],["2025-03-21",3700.0,3700.0,3700.0,3700.0,0],["2025-03-24",3700.0,3700.0,3700.0,3700.0,0],["2025-03-25",3700.0,3700.0,3700.0,3700.0,0],["2025-03-26",3700.0,3700.0,3700.0,3700.0,0],["2025-03-27",3700.0,3700.0,3700.0,3700.0,0],["2025-03-28",3700.0,3700.0,3700.0,3700.0,0],["2025-03-31",3700.0,3700.0,3700.0,3700.0,0],["2025-04-01",3700.0,3700.0,3700.0,3700.0,0],["2025-04-02",3700.0,3700.0,3700.0,3700.0,0],["2025-04-03",3700.0,3700.0,3700.0,3700.0,0],["2025-04-04",3700.0,3700.0,3700.0,3700.0,0],["2025-04-08",3700.0,3700.0,3700.0,3700.0,0],["2025-04-09",3700.0,3700.0,3700.0,3700.0,0],["2025-04-10",3700.0,3700.0,3700.0,3700.0,0],["2025-04-11",3700.0,3700.0,3700.0,3700.0,0],["2025-04-14",3700.0,3700.0,3700.0,3700.0,0],["2025-04-15",3700.0,3700.0,3700.0,3700.0,0],["2025-04-16",3700.0,3700.0,3700.0,3700.0,0],["2025-04-17",3700.0,3700.0,3700.0,3700.0,0],["2025-04-18",3700.0,3700.0,3700.0,3700.0,0],["2025-04-21",3700.0,3700.0,3700.0,3700.0,0],["2025-04-22",3700.0,3700.0,3700.0,3700.0,0],["2025-04-23",3700.0,3700.0,3700.0,3700.0,0],["2025-04-24",3700.0,3700.0,3700.0,3700.0,0],["2025-04-25",3700.0,3700.0,3700.0,3700.0,0],["2025-04-28",3700.0,3700.0,3700.0,3700.0,0],["2025-04-29",3700.0,3700.0,3700.0,3700.0,0],["2025-05-05",3700.0,3700.0,3700.0,3700.0,0],["2025-05-06",3700.0,3700.0,3700.0,3700.0,0],["2025-05-07",3700.0,3700.0,3700.0,3700.0,0],["2025-05-08",3700.0,3700.0,3700.0,3700.0,0],["2025-05-09",3700.0,3700.0,3700.0,3700.0,0],["2025-05-12",3700.0,3700.0,3700.0,3700.0,0],["2025-05-13",3700.0,3700.0,3700.0,3700.0,0],["2025-05-14",3700.0,3700.0,3700.0,3700.0,0],["2025-05-15",3700.0,3700.0,3700.0,3700.0,0],["2025-05-16",3700.0,3700.0,3700.0,3700.0,0],["2025-05-19",3700.0,3700.0,3700.0,3700.0,0],["2025-05-20",3700.0,3700.0,3700.0,3700.0,0],["2025-05-21",3700.0,3700.0,3700.0,3700.0,0],["2025-05-22",3700.0,3700.0,3700.0,3700.0,0],["2025-05-23",3700.0,3700.0,3700.0,3700.0,0],["2025-05-26",3700.0,3700.0,3700.0,3700.0,0],["2025-05-27",3700.0,3700.0,3700.0,3700.0,0],["2025-05-28",3700.0,3700.0,3700.0,3700.0,0],["2025-05-29",3700.0,3700.0,3700.0,3700.0,0],["2025-05-30",3700.0,3700.0,3700.0,3700.0,0],["2025-06-02",3700.0,3700.0,3700.0,3700.0,0],["2025-06-03",3700.0,3700.0,3700.0,3700.0,0],["2025-06-04",3700.0,3700.0,3700.0,3700.0,0],["2025-06-05",3700.0,3700.0,3700.0,3700.0,0],["2025-06-06",3700.0,3700.0,3700.0,3700.0,0],["2025-06-09",3700.0,3700.0,3700.0,3700.0,0],["2025-06-10",3700.0,3700.0,3700.0,3700.0,0],["2025-06-11",3700.0,3700.0,3700.0,3700.0,0],["2025-06-12",3700.0,3700.0,3700.0,3700.0,0],["2025-06-13",3700.0,3700.0,3700.0,3700.0,0],["2025-06-16",3700.0,3700.0,3700.0,3700.0,0],["2025-06-17",3700.0,3700.0,3700.0,3700.0,0],["2025-06-18",3700.0,3700.0,3700.0,3700.0,0],["2025-06-19",3700.0,3700.0,3700.0,3700.0,0],["2025-06-20",3700.0,3700.0,3700.0,3700.0,0],["2025-06-23",3700.0,3700.0,3700.0,3700.0,0],["2025-06-24",3700.0,3700.0,3700.0,3700.0,0],["2025-06-25",3700.0,3700.0,3700.0,3700.0,0],["2025-06-26",3700.0,3700.0,3700.0,3700.0,0],["2025-06-27",3700.0,3700.0,3700.0,3700.0,0],["2025-06-30",3700.0,3700.0,3700.0,3700.0,0],["2025-07-01",3700.0,3700.0,3700.0,3700.0,0],["2025-07-02",3700.0,3700.0,3700.0,3700.0,0],["2025-07-03",3700.0,3700.0,3700.0,3700.0,0],["2025-07-04",3700.0,3700.0,3700.0,3700.0,0],["2025-07-07",3700.0,3700.0,3700.0,3700.0,0],["2025-07-08",3700.0,3700.0,3700.0,3700.0,0],["2025-07-09",3700.0,3700.0,3700.0,3700.0,0],["2025-07-10",3700.0,3700.0,3700.0,3700.0,0],["2025-07-11",3700.0,3700.0,3700.0,3700.0,0],["2025-07-14",3700.0,3700.0,3700.0,3700.0,0],["2025-07-15",3700.0,3700.0,3700.0,3700.0,0],["2025-07-16",3700.0,3700.0,3700.0,3700.0,0],["2025-07-17",3700.0,3700.0,3700.0,3700.0,0],["2025-07-18",3700.0,3700.0,3700.0,3700.0,0],["2025-07-21",3700.0,3700.0,3700.0,3700.0,0],["2025-07-22",3700.0,3700.0,3700.0,3700.0,0],["2025-07-23",3700.0,3700.0,3700.0,3700.0,0],["2025-07-24",3700.0,3700.0,3700.0,3700.0,0],["2025-07-25",3700.0,3700.0,3700.0,3700.0,0],["2025-07-28",3700.0,3700.0,3700.0,3700.0,0],["2025-07-29",3700.0,3700.0,3700.0,3700.0,0],["2025-07-30",3700.0,3700.0,3700.0,3700.0,0],["2025-07-31",3700.0,3700.0,3700.0,3700.0,0],["2025-08-01",3700.0,3700.0,3700.0,3700.0,0],["2025-08-04",3700.0,3700.0,3700.0,3700.0,0],["2025-08-05",3700.0,3700.0,3700.0,3700.0,0],["2025-08-06",3700.0,3700.0,3700.0,3700.0,0],["2025-08-07",3700.0,3700.0,3700.0,3700.0,0],["2025-08-08",3700.0,3700.0,3700.0,3700.0,0],["2025-08-11",3700.0,3700.0,3700.0,3700.0,0],["2025-08-12",3700.0,3700.0,3700.0,3700.0,0],["2025-08-13",3700.0,3700.0,3700.0,3700.0,0],["2025-08-14",3700.0,3700.0,3700.0,3700.0,0],["2025-08-15",3700.0,3700.0,3700.0,3700.0,0],["2025-08-18",3700.0,3700.0,3700.0,3700.0,0],["2025-08-19",3700.0,3700.0,3700.0,3700.0,0],["2025-08-20",3700.0,3700.0,3700.0,3700.0,0],["2025-08-21",3700.0,3700.0,3700.0,3700.0,0],["2025-08-22",3700.0,3700.0,3700.0,3700.0,0],["2025-08-25",3700.0,3700.0,3700.0,3700.0,0],["2025-08-26",3700.0,3700.0,3700.0,3700.0,0],["2025-08-27",3700.0,3700.0,3700.0,3700.0,0],["2025-08-28",3700.0,3700.0,3700.0,3700.0,0],["2025-08-29",3700.0,3700.0,3700.0,3700.0,0],["2025-09-03",3700.0,3700.0,3700.0,3700.0,0],["2025-09-04",3700.0,3700.0,3700.0,3700.0,0],["2025-09-05",3700.0,3700.0,3700.0,3700.0,0],["2025-09-08",3700.0,3700.0,3700.0,3700.0,0],["2025-09-09",3700.0,3700.0,3700.0,3700.0,0],["2025-09-10",3700.0,3700.0,3700.0,3700.0,0],["2025-09-11",3700.0,3700.0,3700.0,3700.0,0],["2025-09-12",3700.0,3700.0,3700.0,3700.0,0],["2025-09-15",3700.0,3700.0,3700.0,3700.0,0],["2025-09-16",3700.0,3700.0,3700.0,3700.0,0],["2025-09-17",3700.0,3700.0,3700.0,3700.0,0],["2025-09-18",3700.0,3700.0,3700.0,3700.0,0],["2025-09-19",3700.0,3700.0,3700.0,3700.0,0],["2025-09-22",3700.0,3700.0,3700.0,3700.0,0],["2025-09-23",3700.0,3700.0,3700.0,3700.0,0],["2025-09-24",3700.0,3700.0,3700.0,3700.0,0],["2025-09-25",3700.0,3700.0,3700.0,3700.0,0],["2025-09-26",3700.0,3700.0,3700.0,3700.0,0],["2025-09-29",3700.0,3700.0,3700.0,3700.0,0],["2025-09-30",3700.0,3700.0,3700.0,3700.0,0],["2025-10-01",3700.0,3700.0,3700.0,3700.0,0],["2025-10-02",3700.0,3700.0,3700.0,3700.0,0],["2025-10-03",3700.0,3700.0,3700.0,3700.0,0],["2025-10-06",3700.0,3700.0,3700.0,3700.0,0],["2025-10-07",3700.0,3700.0,3700.0,3700.0,0],["2025-10-08",3700.0,3700.0,3700.0,3700.0,0],["2025-10-09",3700.0,3700.0,3700.0,3700.0,0],["2025-10-10",3700.0,3700.0,3700.0,3700.0,0],["2025-10-13",3700.0,3700.0,3700.0,3700.0,0],["2025-10-14",3700.0,3700.0,3700.0,3700.0,0],["2025-10-15",3700.0,3700.0,3700.0,3700.0,0],["2025-10-16",3700.0,3700.0,3700.0,3700.0,0],["2025-10-17",3700.0,3700.0,3700.0,3700.0,0],["2025-10-20",3700.0,3700.0,3700.0,3700.0,0],["2025-10-21",3700.0,3700.0,3700.0,3700.0,0],["2025-10-22",3700.0,3700.0,3700.0,3700.0,0],["2025-10-23",3700.0,3700.0,3700.0,3700.0,0],["2025-10-24",3700.0,3700.0,3700.0,3700.0,0],["2025-10-27",3700.0,3700.0,3700.0,3700.0,0],["2025-10-28",3700.0,3700.0,3700.0,3700.0,0],["2025-10-29",3700.0,3700.0,3700.0,3700.0,0],["2025-10-30",3700.0,3700.0,3700.0,3700.0,0],["2025-10-31",3700.0,3700.0,3700.0,3700.0,0],["2025-11-03",3700.0,3700.0,3700.0,3700.0,0],["2025-11-04",3700.0,3700.0,3700.0,3700.0,0],["2025-11-05",3700.0,3700.0,3700.0,3700.0,0],["2025-11-06",3700.0,3700.0,3700.0,3700.0,0],["2025-11-07",3700.0,3700.0,3700.0,3700.0,0],["2025-11-10",3700.0,3700.0,3700.0,3700.0,0],["2025-11-11",3700.0,3700.0,3700.0,3700.0,0],["2025-11-12",3700.0,3700.0,3700.0,3700.0,0],["2025-11-13",3700.0,3700.0,3700.0,3700.0,0],["2025-11-14",3700.0,3700.0,3700.0,3700.0,0],["2025-11-17",3700.0,3700.0,3700.0,3700.0,0],["2025-11-18",3700.0,3700.0,3700.0,3700.0,0],["2025-11-19",3700.0,3700.0,3700.0,3700.0,0],["2025-11-20",3700.0,3700.0,3700.0,3700.0,0],["2025-11-21",3700.0,3700.0,3700.0,3700.0,0],["2025-11-24",3700.0,3700.0,3700.0,3700.0,0],["2025-11-25",3700.0,3700.0,3700.0,3700.0,0],["2025-11-26",3700.0,3700.0,3700.0,3700.0,0],["2025-11-27",3700.0,3700.0,3700.0,3700.0,0],["2025-11-28",3700.0,3700.0,3700.0,3700.0,0],["2025-12-01",3700.0,3700.0,3700.0,3700.0,0],["2025-12-02",3700.0,3700.0,3700.0,3700.0,0],["2025-12-03",3700.0,3700.0,3700.0,3700.0,0],["2025-12-04",3700.0,3700.0,3700.0,3700.0,0],["2025-12-05",3700.0,3700.0,3700.0,3700.0,0],["2025-12-08",3700.0,3700.0,3700.0,3700.0,0],["2025-12-09",3700.0,3700.0,3700.0,3700.0,0],["2025-12-10",3700.0,3700.0,3700.0,3700.0,0],["2025-12-11",3700.0,3700.0,3700.0,3700.0,0],["2025-12-12",3700.0,3700.0,3700.0,3700.0,0],["2025-12-15",3700.0,3700.0,3700.0,3700.0,0],["2025-12-16",3700.0,3700.0,3700.0,3700.0,0],["2025-12-17",3700.0,3700.0,3700.0,3700.0,0],["2025-12-18",3700.0,3700.0,3700.0,3700.0,0],["2025-12-19",3700.0,3700.0,3700.0,3700.0,0],["2025-12-22",3700.0,3700.0,3700.0,3700.0,0],["2025-12-23",3700.0,3700.0,3700.0,3700.0,0],["2025-12-24",3700.0,3700.0,3700.0,3700.0,0],["2025-12-25",3700.0,3700.0,3700.0,3700.0,0],["2025-12-26",3700.0,3700.0,3700.0,3700.0,0],["2025-12-29",3700.0,3700.0,3700.0,3700.0,0],["2025-12-30",3700.0,3700.0,3700.0,3700.0,0],["2025-12-31",3700.0,3700.0,3700.0,3700.0,0],["2026-01-05",3700.0,3700.0,3700.0,3700.0,0],["2026-01-06",3700.0,3700.0,3700.0,3700.0,0],["2026-01-07",3700.0,3700.0,3700.0,3700.0,0],["2026-01-08",3700.0,3700.0,3700.0,3700.0,0],["2026-01-09",3700.0,3700.0,3700.0,3700.0,0],["2026-01-12",3700.0,3700.0,3700.0,3700.0,0],["2026-01-13",3700.0,3700.0,3700.0,3700.0,0],["2026-01-14",3700.0,3700.0,3700.0,3700.0,0],["2026-01-15",3700.0,3700.0,3700.0,3700.0,0],["2026-01-16",3700.0,3700.0,3700.0,3700.0,0],["2026-01-19",3700.0,3700.0,3700.0,3700.0,0],["2026-01-20",3700.0,3700.0,3700.0,3700.0,0],["2026-01-21",3700.0,3700.0,3700.0,3700.0,0],["2026-01-22",3700.0,3700.0,3700.0,3700.0,0],["2026-01-23",3700.0,3700.0,3700.0,3700.0,0],["2026-01-26",3700.0,3700.0,3700.0,3700.0,0],["2026-01-27",3700.0,3700.0,3700.0,3700.0,0],["2026-01-28",3700.0,3700.0,3700.0,3700.0,0],["2026-01-29",3700.0,3700.0,3700.0,3700.0,0],["2026-01-30",3700.0,3700.0,3700.0,3700.0,0],["2026-02-02",3700.0,3700.0,3700.0,3700.0,0],["2026-02-03",3700.0,3700.0,3700.0,3700.0,0],["2026-02-04",3700.0,3700.0,3700.0,3700.0,0],["2026-02-05",3700.0,3700.0,3700.0,3700.0,0],["2026-02-06",3700.0,3700.0,3700.0,3700.0,0],["2026-02-09",3700.0,3700.0,3700.0,3700.0,0],["2026-02-10",3700.0,3700.0,3700.0,3700.0,0],["2026-02-11",3700.0,3700.0,3700.0,3700.0,0],["2026-02-12",3700.0,3700.0,3700.0,3700.0,0],["2026-02-13",3700.0,3700.0,3700.0,3700.0,0],["2026-02-23",3700.0,3700.0,3700.0,3700.0,0],["2026-02-24",3700.0,3700.0,3700.0,3700.0,0],["2026-02-25",3700.0,3700.0,3700.0,3700.0,0],["2026-02-26",3700.0,3700.0,3700.0,3700.0,0],["2026-02-27",3700.0,3700.0,3700.0,3700.0,0],["2026-03-02",3700.0,3700.0,3700.0,3700.0,0],["2026-03-03",3700.0,3700.0,3700.0,3700.0,0],["2026-03-04",3700.0,3700.0,3700.0,3700.0,0],["2026-03-05",3700.0,3700.0,3700.0,3700.0,0],["2026-03-06",3700.0,3700.0,3700.0,3700.0,0],["2026-03-09",3700.0,3700.0,3700.0,3700.0,0],["2026-03-10",3700.0,3700.0,3700.0,3700.0,0],["2026-03-11",3700.0,3700.0,3700.0,3700.0,0],["2026-03-12",3700.0,3700.0,3700.0,3700.0,0],["2026-03-13",3700.0,3700.0,3700.0,3700.0,0],["2026-03-16",3700.0,3700.0,3700.0,3700.0,0],["2026-03-17",3700.0,3700.0,3700.0,3700.0,0],["2026-03-18",3700.0,3700.0,3700.0,3700.0,0],["2026-03-19",3700.0,3700.0,3700.0,3700.0,0],["2026-03-20",3700.0,3700.0,3700.0,3700.0,0],["2026-03-23",3700.0,3700.0,3700.0,3700.0,0],["2026-03-24",3700.0,3700.0,3700.0,3700.0,0],["2026-03-25",3700.0,3700.0,3700.0,3700.0,0],["2026-03-26",3700.0,3700.0,3700.0,3700.0,0],["2026-03-27",3700.0,3700.0,3700.0,3700.0,0],["2026-03-30",3700.0,3700.0,3700.0,3700.0,0],["2026-03-31",3700.0,3700.0,3700.0,3700.0,0],["2026-04-01",3700.0,3700.0,3700.0,3700.0,0],["2026-04-02",3700.0,3700.0,3700.0,3700.0,0],["2026-04-03",3700.0,3700.0,3700.0,3700.0,0],["2026-04-06",3700.0,3700.0,3700.0,3700.0,0],["2026-04-07",3700.0,3700.0,3700.0,3700.0,0],["2026-04-08",3700.0,3700.0,3700.0,3700.0,0],["2026-04-09",3700.0,3700.0,3700.0,3700.0,0],["2026-04-10",3700.0,3700.0,3700.0,3700.0,0],["2026-04-13",3700.0,3700.0,3700.0,3700.0,0],["2026-04-14",3700.0,3700.0,3700.0,3700.0,0],["2026-04-15",3700.0,3700.0,3700.0,3700.0,0],["2026-04-16",3700.0,3700.0,3700.0,3700.0,0],["2026-04-17",3700.0,3700.0,3700.0,3700.0,0],["2026-04-20",3700.0,3700.0,3700.0,3700.0,0],["2026-04-21",3700.0,3700.0,3700.0,3700.0,0],["2026-04-22",3700.0,3700.0,3700.0,3700.0,0],["2026-04-23",3700.0,3700.0,3700.0,3700.0,0],["2026-04-24",3700.0,3700.0,3700.0,3700.0,0],["2026-04-28",3700.0,3700.0,3700.0,3700.0,0],["2026-04-29",3700.0,3700.0,3700.0,3700.0,0],["2026-05-04",3700.0,3700.0,3700.0,3700.0,0],["2026-05-05",3700.0,3700.0,3700.0,3700.0,0],["2026-05-06",3700.0,3700.0,3700.0,3700.0,0],["2026-05-07",3700.0,3700.0,3700.0,3700.0,0],["2026-05-08",3700.0,3700.0,3700.0,3700.0,0],["2026-05-11",3700.0,3700.0,3700.0,3700.0,0],["2026-05-12",3700.0,3700.0,3700.0,3700.0,0],["2026-05-13",3700.0,3700.0,3700.0,3700.0,0],["2026-05-14",3700.0,3700.0,3700.0,3700.0,0],["2026-05-15",3700.0,3700.0,3700.0,3700.0,0],["2026-05-18",3700.0,3700.0,3700.0,3700.0,0],["2026-05-19",3700.0,3700.0,3700.0,3700.0,0],["2026-05-20",3700.0,3700.0,3700.0,3700.0,0],["2026-05-21",3700.0,3700.0,3700.0,3700.0,0],["2026-05-22",3700.0,3700.0,3700.0,3700.0,0],["2026-05-25",3700.0,3700.0,3700.0,3700.0,0],["2026-05-26",3700.0,3700.0,3700.0,3700.0,0],["2026-05-27",3700.0,3700.0,3700.0,3700.0,0],["2026-05-28",3700.0,3700.0,3700.0,3700.0,0],["2026-05-29",3700.0,3700.0,3700.0,3700.0,0],["2026-06-01",3700.0,3700.0,3700.0,3700.0,0],["2026-06-02",3700.0,3700.0,3700.0,3700.0,0],["2026-06-03",3700.0,3700.0,3700.0,3700.0,0],["2026-06-04",3700.0,3700.0,3700.0,3700.0,0],["2026-06-05",3700.0,3700.0,3700.0,3700.0,0],["2026-06-08",3700.0,3700.0,3700.0,3700.0,0],["2026-06-09",3700.0,3700.0,3700.0,3700.0,0],["2026-06-10",3700.0,3700.0,3700.0,3700.0,0],["2026-06-11",3700.0,3700.0,3700.0,3700.0,0],["2026-06-12",3700.0,3700.0,3700.0,3700.0,0],["2026-06-15",3700.0,3700.0,3700.0,3700.0,0],["2026-06-16",3700.0,3700.0,3700.0,3700.0,0],["2026-06-17",3700.0,3700.0,3700.0,3700.0,0],["2026-06-18",3700.0,3700.0,3700.0,3700.0,0],["2026-06-19",3700.0,3700.0,3700.0,3700.0,0],["2026-06-22",3700.0,3700.0,3700.0,3700.0,0],["2026-06-23",3700.0,3700.0,3700.0,3700.0,0],["2026-06-24",3700.0,3700.0,3700.0,3700.0,0],["2026-06-25",3700.0,3700.0,3700.0,3700.0,0],["2026-06-26",3700.0,3700.0,3700.0,3700.0,0],["2026-06-29",3700.0,3700.0,3700.0,3700.0,0],["2026-06-30",3700.0,3700.0,3700.0,3700.0,0],["2026-07-01",3700.0,3700.0,3700.0,3700.0,0],["2026-07-02",3700.0,3700.0,3700.0,3700.0,0],["2026-07-03",3700.0,3700.0,3700.0,3700.0,0],["2026-07-06",3700.0,3700.0,3700.0,3700.0,0],["2026-07-07",3700.0,3700.0,3700.0,3700.0,0],["2026-07-08",3700.0,3700.0,3700.0,3700.0,0],["2026-07-09",3700.0,3700.0,3700.0,3700.0,0],["2026-07-10",3700.0,3700.0,3700.0,3700.0,0],["2026-07-13",3700.0,3700.0,3700.0,3700.0,0],["2026-07-14",3700.0,3700.0,3700.0,3700.0,0],["2026-07-15",3700.0,3700.0,3700.0,3700.0,0],["2026-07-16",3700.0,3700.0,3700.0,3700.0,0],["2026-07-17",3700.0,3700.0,3700.0,3700.0,0],["2026-07-20",3700.0,3700.0,3700.0,3700.0,0],["2026-07-21",3700.0,3700.0,3700.0,3700.0,0],["2026-07-22",3700.0,3700.0,3700.0,3700.0,0],["2026-07-23",3700.0,3700.0,3700.0,3700.0,0],["2026-07-24",3700.0,3700.0,3700.0,3700.0,0],["2026-07-27",3700.0,3700.0,3700.0,3700.0,0],["2026-07-28",3700.0,3700.0,3700.0,3700.0,0],["2026-07-29",3700.0,3700.0,3700.0,3700.0,0],["2026-07-30",3700.0,3700.0,3700.0,3700.0,0],["2026-07-31",3700.0,3700.0,3700.0,3700.0,0],["2026-08-03",3700.0,3700.0,3700.0,3700.0,0],["2026-08-04",3700.0,3700.0,3700.0,3700.0,0],["2026-08-05",3700.0,3700.0,3700.0,3700.0,0],["2026-08-06",3700.0,3700.0,3700.0,3700.0,0],["2026-08-07",3700.0,3700.0,3700.0,3700.0,0],["2026-08-10",3700.0,3700.0,3700.0,3700.0,0],["2026-08-11",3700.0,3700.0,3700.0,3700.0,0],["2026-08-12",3700.0,3700.0,3700.0,3700.0,0],["2026-08-13",3700.0,3700.0,3700.0,3700.0,0],["2026-08-14",3700.0,3700.0,3700.0,3700.0,0],["2026-08-17",3700.0,3700.0,3700.0,3700.0,0],["2026-08-18",3700.0,3700.0,3700.0,3700.0,0],["2026-08-19",3700.0,3700.0,3700.0,3700.0,0],["2026-08-20",3700.0,3700.0,3700.0,3700.0,0],["2026-08-21",3700.0,3700.0,3700.0,3700.0,0],["2026-08-24",3700.0,3700.0,3700.0,3700.0,0],["2026-08-25",3700.0,3700.0,3700.0,3700.0,0],["2026-08-26",3700.0,3700.0,3700.0,3700.0,0],["2026-08-27",3700.0,3700.0,3700.0,3700.0,0],["2026-08-28",3700.0,3700.0,3700.0,3700.0,0],["2026-09-03",3700.0,3700.0,3700.0,3700.0,0],["2026-09-04",3700.0,3700.0,3700.0,3700.0,0],["2026-09-07",3700.0,3700.0,3700.0,3700.0,0],["2026-09-08",3700.0,3700.0,3700.0,3700.0,0],["2026-09-09",3700.0,3700.0,3700.0,3700.0,0],["2026-09-10",3700.0,3700.0,3700.0,3700.0,0],["2026-09-11",3700.0,3700.0,3700.0,3700.0,0],["2026-09-14",3700.0,3700.0,3700.0,3700.0,0],["2026-09-15",3700.0,3700.0,3700.0,3700.0,0],["2026-09-16",3700.0,3700.0,3700.0,3700.0,0],["2026-09-17",3700.0,3700.0,3700.0,3700.0,0],["2026-09-18",3700.0,3700.0,3700.0,3700.0,0],["2026-09-21",3700.0,3700.0,3700.0,3700.0,0],["2026-09-22",3700.0,3700.0,3700.0,3700.0,0],["2026-09-23",3700.0,3700.0,3700.0,3700.0,0],["2026-09-24",3700.0,3700.0,3700.0,3700.0,0],["2026-09-25",3700.0,3700.0,3700.0,3700.0,0],["2026-09-28",3700.0,3700.0,3700.0,3700.0,0],["2026-09-29",3700.0,3700.0,3700.0,3700.0,0],["2026-09-30",3700.0,3700.0,3700.0,3700.0,0],["2026-10-01",3700.0,3700.0,3700.0,3700.0,0],["2026-10-02",3700.0,3700.0,3700.0,3700.0,0],["2026-10-05",3700.0,3700.0,3700.0,3700.0,0],["2026-10-06",3700.0,3700.0,3700.0,3700.0,0],["2026-10-07",3700.0,3700.0,3700.0,3700.0,0],["2026-10-08",3700.0,3700.0,3700.0,3700.0,0],["2026-10-09",3700.0,3700.0,3700.0,3700.0,0],["2026-10-12",3700.0,3700.0,3700.0,3700.0,0]]}