{"sym":"TYA","index":false,"bars":[["2006-02-15",7196.23,7196.23,7196.23,7196.23,68200],["2006-02-16",7196.23,7196.23,7196.23,7196.23,179660],["2006-02-17",7090.4,7090.4,7090.4,7090.4,120180],["2006-02-20",7423.76,7423.76,7302.05,7423.76,153030],["2006-02-21",7788.86,7788.86,7788.86,7788.86,43890],["2006-02-22",8178.3,8178.3,8178.3,8178.3,202850],["2006-02-23",8275.66,8397.36,8275.66,8397.36,90230],["2006-02-24",8446.04,8519.06,8446.04,8446.04,119020],["2006-02-27",8397.36,8397.36,8275.66,8275.66,82570],["2006-02-28",8178.3,8178.3,8032.26,8032.26,123900],["2006-03-01",8129.62,8202.64,8129.62,8129.62,94690],["2006-03-02",8275.66,8519.06,8275.66,8519.06,136060],["2006-03-03",8397.36,8397.36,8178.3,8178.3,153030],["2006-03-06",8178.3,8178.3,8178.3,8178.3,49880],["2006-03-07",8226.98,8226.98,8226.98,8226.98,68020],["2006-03-08",8226.98,8275.66,8226.98,8226.98,41240],["2006-03-09",8397.36,8494.72,8397.36,8397.36,100170],["2006-03-10",8519.06,8616.42,8519.06,8519.06,82600],["2006-03-13",8519.06,8567.74,8519.06,8567.74,73310],["2006-03-14",8567.74,8616.42,8519.06,8519.06,56070],["2006-03-15",8226.98,8226.98,8178.3,8226.98,100140],["2006-03-16",8397.36,8470.38,8397.36,8470.38,72660],["2006-03-17",8519.06,8519.06,8519.06,8519.06,71730],["2006-03-20",8616.42,8640.76,8616.42,8616.42,89640],["2006-03-21",8811.15,8981.53,8811.15,8981.53,193190],["2006-03-22",8981.53,9127.57,8981.53,8981.53,154120],["2006-03-23",8981.53,8981.53,8762.47,8762.47,79530],["2006-03-24",8640.76,8640.76,8519.06,8519.06,41890],["2006-03-27",8519.06,8567.74,8519.06,8567.74,38960],["2006-03-28",8640.76,8665.1,8640.76,8640.76,45380],["2006-03-29",8640.76,8640.76,8640.76,8640.76,106770],["2006-03-30",8762.47,8762.47,8762.47,8762.47,90230],["2006-03-31",8786.81,8884.17,8786.81,8786.81,119600],["2006-04-03",8786.81,8835.49,8786.81,8786.81,58700],["2006-04-04",8519.06,8519.06,8519.06,8519.06,112740],["2006-04-05",8519.06,8519.06,8519.06,8519.06,86090],["2006-04-06",8519.06,8519.06,8519.06,8519.06,105480],["2006-04-07",8811.15,8884.17,8811.15,8811.15,137240],["2006-04-10",9005.87,9127.57,9005.87,9127.57,216090],["2006-04-11",9565.69,9565.69,9565.69,9565.69,238150],["2006-04-12",10028.15,10028.15,10028.15,10028.15,132770],["2006-04-13",10514.96,10514.96,10514.96,10514.96,37770],["2006-04-14",11026.1,11026.1,11026.1,11026.1,26420],["2006-04-17",11561.59,11561.59,11561.59,11561.59,90360],["2006-04-18",12121.41,12121.41,12121.41,12121.41,64850],["2006-04-19",12121.41,12656.89,12121.41,12121.41,223630],["2006-04-20",12121.41,12121.41,12024.05,12024.05,278460],["2006-04-21",12535.19,12535.19,12535.19,12535.19,154160],["2006-04-24",13143.7,13143.7,13143.7,13143.7,67130],["2006-04-25",13752.2,13752.2,13752.2,13752.2,49190],["2006-04-26",14360.71,14360.71,14360.71,14360.71,121200],["2006-04-27",14360.71,14360.71,13752.2,13752.2,225000],["2006-04-28",13752.2,14360.71,13143.7,14360.71,227510],["2006-05-03",14969.21,14969.21,14969.21,14969.21,130920],["2006-05-04",14604.11,14604.11,14482.41,14482.41,127520],["2006-05-05",14482.41,14482.41,14360.71,14360.71,67860],["2006-05-08",13752.2,13752.2,13752.2,13752.2,13850],["2006-05-09",13143.7,13143.7,13143.7,13143.7,17390],["2006-05-10",12535.19,12535.19,12535.19,12535.19,1940],["2006-05-11",12535.19,13143.7,11926.69,13143.7,145250],["2006-05-12",13387.1,13752.2,13387.1,13752.2,209080],["2006-05-15",13752.2,13995.6,13752.2,13995.6,137820],["2006-05-16",13873.9,13873.9,13387.1,13387.1,182210],["2006-05-17",13630.5,13873.9,13630.5,13873.9,107620],["2006-05-18",13752.2,13752.2,13508.8,13508.8,41980],["2006-05-19",13508.8,13630.5,13387.1,13630.5,56520],["2006-05-22",13265.4,13265.4,13022.0,13022.0,85130],["2006-05-23",12413.49,12413.49,12413.49,12413.49,57520],["2006-05-24",12413.49,13022.0,12413.49,13022.0,142810],["2006-05-25",12535.19,12535.19,12413.49,12413.49,112100],["2006-05-26",12170.09,12170.09,12145.75,12145.75,49590],["2006-05-29",11926.69,11926.69,11561.59,11561.59,69000],["2006-05-30",11001.76,11001.76,11001.76,11001.76,83340],["2006-05-31",11001.76,11391.21,11001.76,11391.21,74640],["2006-06-01",11391.21,11391.21,11245.16,11245.16,46700],["2006-06-02",11318.18,11683.29,11318.18,11683.29,51790],["2006-06-05",11804.99,12170.09,11804.99,12170.09,62360],["2006-06-06",12170.09,12656.89,12048.39,12048.39,59040],["2006-06-07",11731.97,11731.97,11731.97,11731.97,31970],["2006-06-08",12170.09,12291.79,12170.09,12291.79,78940],["2006-06-09",12291.79,12413.49,12291.79,12291.79,66190],["2006-06-12",12291.79,12413.49,12291.79,12291.79,47460],["2006-06-13",12170.09,12170.09,12048.39,12048.39,49480],["2006-06-14",12048.39,12170.09,12048.39,12170.09,50590],["2006-06-15",12145.75,12145.75,12048.39,12048.39,26170],["2006-06-16",11926.69,11926.69,11683.29,11683.29,43810],["2006-06-19",11683.29,11683.29,11585.93,11585.93,26340],["2006-06-20",11585.93,11683.29,11439.89,11439.89,110240],["2006-06-21",11196.48,11196.48,10880.06,10880.06,91510],["2006-06-22",11415.55,11415.55,11415.55,11415.55,25450],["2006-06-23",11975.37,11975.37,11975.37,11975.37,101200],["2006-06-26",11975.37,11975.37,11804.99,11878.01,84840],["2006-06-27",11878.01,11902.35,11780.65,11780.65,108030],["2006-06-28",11804.99,12048.39,11804.99,12048.39,85370],["2006-06-29",12048.39,12097.07,12048.39,12097.07,68040],["2006-06-30",12097.07,12170.09,12048.39,12048.39,112480],["2006-07-03",12036.22,12036.22,11756.31,11756.31,87080],["2006-07-04",11756.31,11756.31,11476.4,11476.4,55560],["2006-07-05",11476.4,11476.4,11448.4,11476.4,50450],["2006-07-06",11476.4,11896.26,11476.4,11896.26,36540],["2006-07-07",12148.18,12176.18,12148.18,12176.18,73240],["2006-07-10",12456.09,12484.08,12456.09,12456.09,100230],["2006-07-11",12456.09,12875.96,12456.09,12875.96,105740],["2006-07-12",12819.97,12819.97,12596.04,12596.04,57220],["2006-07-13",12596.04,12596.04,12596.04,12596.04,44580],["2006-07-14",12708.01,12736.0,12708.01,12708.01,69110],["2006-07-17",12596.04,12596.04,12316.13,12316.13,32970],["2006-07-18",12316.13,12316.13,12316.13,12316.13,39080],["2006-07-19",12176.18,12176.18,11756.31,11756.31,41490],["2006-07-20",11756.31,12260.15,11756.31,12260.15,44390],["2006-07-21",12260.15,12260.15,11896.26,11896.26,24700],["2006-07-24",11756.31,11756.31,11588.36,11588.36,42810],["2006-07-25",11252.47,11252.47,11028.54,11028.54,83870],["2006-07-26",11028.54,11196.48,10916.57,11028.54,63070],["2006-07-27",11112.51,11560.37,11112.51,11560.37,54280],["2006-07-28",11560.37,11616.35,11476.4,11476.4,34120],["2006-07-31",11196.48,11196.48,10916.57,10916.57,38080],["2006-08-01",10692.64,10692.64,10384.74,10384.74,63630],["2006-08-02",10384.74,10636.66,10272.77,10636.66,73840],["2006-08-03",10916.57,11168.49,10916.57,11168.49,44380],["2006-08-04",11700.33,11700.33,11700.33,11700.33,83210],["2006-08-07",11700.33,11700.33,11168.49,11168.49,53280],["2006-08-08",11336.44,11532.38,11336.44,11532.38,44420],["2006-08-09",11532.38,11672.33,11476.4,11476.4,47860],["2006-08-10",11532.38,11560.37,11532.38,11560.37,51130],["2006-08-11",11616.35,11896.26,11616.35,11896.26,78370],["2006-08-14",12484.08,12484.08,12484.08,12484.08,79750],["2006-08-15",12484.08,12484.08,12176.18,12176.18,107260],["2006-08-16",12596.04,12736.0,12596.04,12736.0,180230],["2006-08-17",12875.96,13351.81,12875.96,12875.96,184590],["2006-08-18",12903.95,13015.91,12903.95,13015.91,81260],["2006-08-21",13015.91,13015.91,12875.96,12931.94,78880],["2006-08-22",12456.09,12456.09,12288.14,12288.14,112970],["2006-08-23",12288.14,12736.0,12288.14,12736.0,76850],["2006-08-24",12736.0,12987.92,12736.0,12763.99,73960],["2006-08-25",12763.99,12763.99,12680.02,12763.99,44220],["2006-08-28",12903.95,13099.89,12903.95,13015.91,165410],["2006-08-29",13155.87,13295.82,13155.87,13295.82,178230],["2006-08-30",13715.69,13743.68,13715.69,13715.69,274540],["2006-08-31",13715.69,13715.69,13603.73,13687.7,155950],["2006-09-01",13743.68,13995.6,13743.68,13995.6,223760],["2006-09-05",14275.52,14695.38,14275.52,14695.38,105060],["2006-09-06",14695.38,14695.38,14695.38,14695.38,244100],["2006-09-07",14695.38,14975.3,14555.43,14835.34,139900],["2006-09-08",14835.34,14975.3,14835.34,14975.3,90860],["2006-09-11",15395.17,15395.17,15395.17,15395.17,120230],["2006-09-12",14975.3,14975.3,14695.38,14695.38,149140],["2006-09-13",14835.34,15255.21,14835.34,15115.25,125690],["2006-09-14",14975.3,14975.3,14835.34,14835.34,80560],["2006-09-15",14835.34,14835.34,14835.34,14835.34,111440],["2006-09-18",14835.34,14835.34,14835.34,14835.34,52350],["2006-09-19",14975.3,14975.3,14975.3,14975.3,92780],["2006-09-20",14975.3,15115.25,14835.34,14835.34,118740],["2006-09-21",14835.34,14835.34,14555.43,14835.34,67170],["2006-09-22",14835.34,14835.34,14695.38,14695.38,107240],["2006-09-25",14695.38,14835.34,14695.38,14835.34,89930],["2006-09-26",14835.34,14835.34,14695.38,14695.38,110690],["2006-09-27",14695.38,14835.34,14695.38,14695.38,90430],["2006-09-28",14695.38,14695.38,14695.38,14695.38,57650],["2006-09-29",14835.34,14835.34,14835.34,14835.34,65930],["2006-10-02",14835.34,15115.25,14835.34,15115.25,109430],["2006-10-03",15395.17,15535.12,15395.17,15535.12,114190],["2006-10-04",15535.12,15535.12,15395.17,15535.12,174710],["2006-10-05",15395.17,15395.17,15115.25,15115.25,64880],["2006-10-06",15115.25,15115.25,14835.34,15115.25,88880],["2006-10-09",15115.25,15395.17,15115.25,15115.25,66230],["2006-10-10",14835.34,14835.34,14555.43,14555.43,75770],["2006-10-11",14555.43,14695.38,14415.47,14415.47,92840],["2006-10-12",14415.47,14555.43,14415.47,14555.43,87150],["2006-10-13",14555.43,14555.43,14275.52,14415.47,53660],["2006-10-16",14135.56,14135.56,14135.56,14135.56,126030],["2006-10-17",13855.65,13855.65,13575.74,13575.74,192360],["2006-10-18",13575.74,13855.65,13295.82,13855.65,114500],["2006-10-19",14135.56,14275.52,14135.56,14275.52,73810],["2006-10-20",14275.52,14275.52,14135.56,14135.56,51880],["2006-10-23",13995.6,13995.6,13995.6,13995.6,51510],["2006-10-24",13995.6,13995.6,13995.6,13995.6,45340],["2006-10-25",13995.6,13995.6,13855.65,13855.65,28450],["2006-10-26",13939.62,13995.6,13939.62,13995.6,48840],["2006-10-27",13995.6,13995.6,13883.64,13995.6,96350],["2006-10-30",13743.68,13743.68,13631.72,13631.72,37640],["2006-10-31",13631.72,13715.69,13435.78,13715.69,49800],["2006-11-01",13855.65,13939.62,13855.65,13939.62,24040],["2006-11-02",13939.62,13967.61,13855.65,13855.65,48420],["2006-11-03",13855.65,13855.65,13743.68,13743.68,18270],["2006-11-06",13743.68,13855.65,13743.68,13855.65,18680],["2006-11-07",13883.64,14135.56,13883.64,14135.56,52830],["2006-11-08",14135.56,14135.56,14135.56,14135.56,40320],["2006-11-09",14275.52,14555.43,14275.52,14555.43,80550],["2006-11-10",14555.43,14835.34,14415.47,14415.47,70770],["2006-11-13",14415.47,14695.38,14415.47,14695.38,105250],["2006-11-14",14695.38,14835.34,14695.38,14835.34,95530],["2006-11-15",14835.34,14835.34,14695.38,14695.38,90320],["2006-11-16",14695.38,14695.38,14555.43,14695.38,119280],["2006-11-17",14835.34,15115.25,14835.34,15115.25,219200],["2006-11-20",15395.17,15535.12,15395.17,15535.12,364330],["2006-11-21",15255.21,15255.21,14975.3,14975.3,78050],["2006-11-22",14835.34,14835.34,14555.43,14835.34,70850],["2006-11-23",14835.34,15255.21,14275.52,15255.21,80040],["2006-11-24",15395.17,15395.17,15395.17,15395.17,120090],["2006-11-27",15395.17,15535.12,14695.38,14695.38,70400],["2006-11-28",14695.38,14695.38,14415.47,14695.38,77930],["2006-11-29",14695.38,14695.38,14415.47,14415.47,67120],["2006-11-30",14555.43,14695.38,14555.43,14695.38,40280],["2006-12-01",14695.38,14695.38,14555.43,14555.43,60400],["2006-12-04",14555.43,14835.34,14555.43,14555.43,30160],["2006-12-05",14555.43,14695.38,14415.47,14555.43,15870],["2006-12-06",14555.43,14555.43,14415.47,14555.43,29620],["2006-12-07",14555.43,14555.43,14415.47,14555.43,45740],["2006-12-08",15115.25,15115.25,15115.25,15115.25,17680],["2006-12-11",15115.25,15115.25,14835.34,14835.34,57680],["2006-12-12",14555.43,14555.43,14555.43,14555.43,57500],["2006-12-13",14555.43,14555.43,14275.52,14555.43,35560],["2006-12-14",14415.47,14415.47,14275.52,14275.52,53590],["2006-12-15",14415.47,14415.47,14415.47,14415.47,36360],["2006-12-18",14415.47,14415.47,14275.52,14275.52,25760],["2006-12-19",14275.52,14415.47,14275.52,14415.47,35710],["2006-12-20",14415.47,14555.43,14275.52,14275.52,53130],["2006-12-21",14275.52,14415.47,13995.6,13995.6,79290],["2006-12-22",13995.6,13995.6,13855.65,13855.65,36850],["2006-12-25",13855.65,13995.6,13855.65,13995.6,17810],["2006-12-26",13995.6,13995.6,13295.82,13575.74,126490],["2006-12-27",13575.74,13855.65,13575.74,13855.65,63440],["2006-12-28",13855.65,13995.6,13855.65,13855.65,25300],["2006-12-29",13855.65,13995.6,13855.65,13855.65,10740],["2007-01-02",13715.69,13715.69,13575.74,13715.69,16840],["2007-01-03",13603.73,13603.73,13603.73,13603.73,9060],["2007-01-04",13855.65,13995.6,13855.65,13995.6,42470],["2007-01-05",13995.6,14135.56,13995.6,14135.56,37360],["2007-01-08",13855.65,13855.65,13575.74,13575.74,29500],["2007-01-09",13715.69,14135.56,13715.69,13715.69,25610],["2007-01-10",13715.69,13855.65,13575.74,13715.69,38050],["2007-01-11",13855.65,14275.52,13855.65,14275.52,105570],["2007-01-12",14695.38,14975.3,14695.38,14975.3,189090],["2007-01-15",15675.08,15675.08,15675.08,15675.08,117320],["2007-01-16",16234.9,16374.86,16234.9,16374.86,215180],["2007-01-17",16374.86,16654.77,15675.08,15675.08,172430],["2007-01-18",14975.3,14975.3,14975.3,14975.3,113620],["2007-01-19",14835.34,14835.34,14275.52,14835.34,176930],["2007-01-22",14415.47,14415.47,14135.56,14415.47,146550],["2007-01-23",14275.52,14275.52,13995.6,13995.6,138400],["2007-01-24",14555.43,14695.38,14555.43,14695.38,173540],["2007-01-25",15395.17,15395.17,15395.17,15395.17,197090],["2007-01-26",15675.08,16094.95,15675.08,15954.99,348890],["2007-01-29",16654.77,16654.77,16654.77,16654.77,197320],["2007-01-30",17354.55,17354.55,17354.55,17354.55,314440],["2007-01-31",18194.29,18194.29,18194.29,18194.29,27700],["2007-02-01",19034.02,19034.02,19034.02,19034.02,40140],["2007-02-02",19873.76,19873.76,19873.76,19873.76,104430],["2007-02-05",19873.76,20853.45,18894.07,18894.07,379840],["2007-02-06",18754.11,18754.11,18054.33,18054.33,178020],["2007-02-07",18054.33,18054.33,18054.33,18054.33,120800],["2007-02-08",17214.59,17214.59,17214.59,17214.59,106190],["2007-02-09",16374.86,16374.86,16374.86,16374.86,32000],["2007-02-12",16374.86,17074.64,15675.08,17074.64,99150],["2007-02-13",17074.64,17914.37,17074.64,17354.55,67310],["2007-02-14",17634.46,17634.46,17634.46,17634.46,82140],["2007-02-15",17634.46,17914.37,17634.46,17914.37,19190],["2007-02-26",17914.37,18054.33,17914.37,18054.33,52250],["2007-02-27",18334.24,18614.15,18334.24,18474.2,96920],["2007-02-28",18474.2,18614.15,17634.46,17634.46,103220],["2007-03-01",17634.46,17634.46,16934.68,17354.55,44130],["2007-03-02",17494.51,17914.37,17494.51,17914.37,52700],["2007-03-05",17074.64,17074.64,17074.64,17074.64,180470],["2007-03-06",17634.46,17914.37,17634.46,17634.46,88440],["2007-03-07",17634.46,17634.46,17354.55,17354.55,70840],["2007-03-08",17354.55,17354.55,17214.59,17214.59,96760],["2007-03-09",17634.46,17914.37,17634.46,17914.37,107030],["2007-03-12",18474.2,18754.11,18474.2,18474.2,89460],["2007-03-13",19034.02,19034.02,19034.02,19034.02,236040],["2007-03-14",18474.2,18474.2,18194.29,18194.29,53680],["2007-03-15",17354.55,17354.55,17354.55,17354.55,106790],["2007-03-16",17354.55,17914.37,17354.55,17914.37,25190],["2007-03-19",17914.37,17914.37,17914.37,17914.37,65560],["2007-03-20",17914.37,17914.37,17214.59,17214.59,63220],["2007-03-21",17214.59,17494.51,17214.59,17354.55,37040],["2007-03-22",17074.64,17074.64,16794.73,16794.73,32260],["2007-03-23",16514.81,16514.81,16234.9,16374.86,34290],["2007-03-26",15954.99,15954.99,15675.08,15815.03,28220],["2007-03-27",15115.25,15115.25,15115.25,15115.25,13770],["2007-03-28",14555.43,14555.43,14415.47,14555.43,48150],["2007-03-29",15255.21,15255.21,15255.21,15255.21,39180],["2007-03-30",15954.99,15954.99,15954.99,15954.99,33290],["2007-04-02",16654.77,16654.77,16654.77,16654.77,108530],["2007-04-03",15954.99,15954.99,15954.99,15954.99,11700],["2007-04-04",15675.08,15675.08,15255.21,15675.08,29240],["2007-04-05",15675.08,15675.08,15675.08,15675.08,17050],["2007-04-06",15395.17,15395.17,15115.25,15395.17,5100],["2007-04-09",14835.34,14835.34,14695.38,14835.34,18840],["2007-04-10",14835.34,15115.25,14835.34,14975.3,11430],["2007-04-11",14975.3,15115.25,14835.34,15115.25,23220],["2007-04-12",14555.43,14835.34,14555.43,14555.43,12130],["2007-04-13",13995.6,14135.56,13995.6,13995.6,20860],["2007-04-16",13295.82,13379.8,13295.82,13295.82,16960],["2007-04-17",12875.96,12875.96,12875.96,12875.96,40980],["2007-04-18",12875.96,13519.75,12875.96,13519.75,29440],["2007-04-19",13995.6,14135.56,13995.6,13995.6,45570],["2007-04-20",13295.82,13435.78,13295.82,13295.82,10220],["2007-04-23",12652.03,12652.03,12652.03,12652.03,20190],["2007-04-24",12036.22,12036.22,12036.22,12036.22,10930],["2007-04-25",11476.4,11476.4,11448.4,11476.4,73360],["2007-05-02",11476.4,12036.22,11476.4,12036.22,31180],["2007-05-03",11756.31,11756.31,11756.31,11756.31,9570],["2007-05-04",11336.44,11476.4,11336.44,11336.44,18320],["2007-05-07",11336.44,11896.26,11336.44,11896.26,20210],["2007-05-08",12456.09,12484.08,12456.09,12456.09,33720],["2007-05-09",11868.27,12316.13,11868.27,11868.27,19630],["2007-05-10",11756.31,11756.31,11756.31,11756.31,9970],["2007-05-11",11756.31,11896.26,11476.4,11896.26,17590],["2007-05-14",11896.26,12428.1,11896.26,11896.26,20070],["2007-05-15",11896.26,11896.26,11896.26,11896.26,50190],["2007-05-16",11896.26,11896.26,11728.32,11896.26,16110],["2007-05-17",11896.26,12008.23,11896.26,12008.23,16130],["2007-05-18",12316.13,12344.12,12316.13,12316.13,29500],["2007-05-21",12456.09,12736.0,12456.09,12736.0,35930],["2007-05-22",12875.96,13155.87,12875.96,13155.87,34770],["2007-05-23",13099.89,13155.87,12875.96,13099.89,48520],["2007-05-24",12624.04,13099.89,12624.04,12624.04,27800],["2007-05-25",12596.04,12596.04,12596.04,12596.04,15260],["2007-05-28",12875.96,13211.85,12875.96,12875.96,26880],["2007-05-29",12736.0,12875.96,12596.04,12736.0,11890],["2007-05-30",12596.04,12596.04,12232.16,12596.04,7320],["2007-05-31",12736.0,12875.96,12736.0,12875.96,32060],["2007-06-01",12736.0,12736.0,12736.0,12736.0,23630],["2007-06-04",12596.04,12596.04,12176.18,12316.13,17370],["2007-06-05",12316.13,12316.13,11896.26,11896.26,18150],["2007-06-06",11896.26,12036.22,11784.3,12036.22,13060],["2007-06-07",12036.22,12036.22,12036.22,12036.22,18710],["2007-06-08",12036.22,12036.22,12036.22,12036.22,20220],["2007-06-11",11980.24,11980.24,11896.26,11896.26,22870],["2007-06-12",12470.08,12470.08,12316.13,12316.13,37430],["2007-06-13",12316.13,12316.13,12316.13,12316.13,23880],["2007-06-14",12316.13,12377.71,12316.13,12377.71,25930],["2007-06-15",12377.71,12377.71,12316.13,12346.92,16040],["2007-06-18",12346.92,12346.92,12316.13,12316.13,17050],["2007-06-19",12316.13,12316.13,12316.13,12316.13,22240],["2007-06-20",12316.13,12316.13,12285.34,12285.34,11560],["2007-06-21",12285.34,12316.13,12162.18,12162.18,14800],["2007-06-22",11700.33,11700.33,11577.16,11700.33,17480],["2007-06-25",11700.33,11700.33,11546.37,11700.33,10200],["2007-06-26",11700.33,12162.18,11700.33,12162.18,17020],["2007-06-27",12162.18,12316.13,12162.18,12223.76,12040],["2007-06-28",12223.76,12316.13,12162.18,12162.18,13150],["2007-06-29",11854.28,11854.28,11792.7,11854.28,7050],["2007-07-02",11392.42,11392.42,11300.05,11300.05,15220],["2007-07-03",10776.62,10776.62,10776.62,10776.62,7180],["2007-07-04",10776.62,11300.05,10776.62,11300.05,3250],["2007-07-05",11300.05,11700.33,11300.05,11515.58,5700],["2007-07-06",11515.58,11515.58,11392.42,11392.42,5300],["2007-07-09",11392.42,11392.42,11330.84,11330.84,1830],["2007-07-10",11392.42,11392.42,11392.42,11392.42,12890],["2007-07-11",11392.42,11454.0,11392.42,11392.42,10830],["2007-07-12",11546.37,11700.33,11546.37,11546.37,6600],["2007-07-13",11546.37,11700.33,11546.37,11546.37,9100],["2007-07-16",11546.37,11546.37,11392.42,11392.42,8950],["2007-07-17",11392.42,11392.42,11392.42,11392.42,6620],["2007-07-18",11392.42,11392.42,11392.42,11392.42,11390],["2007-07-19",11423.21,11669.54,11423.21,11546.37,17250],["2007-07-20",11638.74,12100.6,11638.74,12100.6,29730],["2007-07-23",12162.18,12685.62,12162.18,12162.18,33020],["2007-07-24",12008.23,12008.23,11823.49,11823.49,5730],["2007-07-25",11823.49,11854.28,11700.33,11700.33,5190],["2007-07-26",11700.33,11700.33,11423.21,11607.95,9190],["2007-07-27",11392.42,11392.42,11330.84,11392.42,19070],["2007-07-30",11392.42,11392.42,11330.84,11330.84,2950],["2007-07-31",11207.68,11207.68,11022.94,11022.94,6290],["2007-08-01",11022.94,11546.37,10838.2,11546.37,8860],["2007-08-02",11546.37,11546.37,11269.26,11269.26,5640],["2007-08-03",11392.42,11392.42,11269.26,11269.26,5730],["2007-08-06",10776.62,11084.52,10776.62,11053.73,10720],["2007-08-07",11084.52,11084.52,10930.57,11084.52,8980],["2007-08-08",11084.52,11084.52,10776.62,10992.15,7830],["2007-08-09",10992.15,11084.52,10930.57,11084.52,7490],["2007-08-10",11084.52,11084.52,10992.15,11084.52,7820],["2007-08-13",10622.66,11084.52,10622.66,10776.62,14450],["2007-08-14",10776.62,10776.62,10653.45,10776.62,12770],["2007-08-15",10622.66,10930.57,10622.66,10930.57,9620],["2007-08-16",10684.24,10776.62,10622.66,10622.66,12530],["2007-08-17",10314.76,10776.62,10314.76,10776.62,8610],["2007-08-20",10314.76,10468.71,10314.76,10468.71,17580],["2007-08-21",10376.34,10468.71,10314.76,10314.76,12130],["2007-08-22",10622.66,10807.41,10468.71,10807.41,23780],["2007-08-23",11330.84,11330.84,11330.84,11330.84,31770],["2007-08-24",11607.95,11638.74,11084.52,11084.52,55310],["2007-08-27",11176.89,11238.47,10776.62,11146.1,19900],["2007-08-28",11084.52,11084.52,10838.2,10838.2,10380],["2007-08-29",10622.66,10776.62,10622.66,10653.45,4780],["2007-08-30",11176.89,11176.89,10530.29,10530.29,15250],["2007-08-31",10745.83,10776.62,10591.87,10776.62,9720],["2007-09-04",10776.62,10807.41,10253.18,10776.62,45200],["2007-09-05",10776.62,10776.62,10653.45,10653.45,22340],["2007-09-06",10776.62,10776.62,10715.03,10776.62,24690],["2007-09-07",10930.57,10930.57,10776.62,10776.62,7850],["2007-09-10",11084.52,11300.05,11084.52,11300.05,56580],["2007-09-11",11700.33,11854.28,11546.37,11700.33,81600],["2007-09-12",11207.68,11392.42,11176.89,11330.84,27200],["2007-09-13",11330.84,11330.84,11084.52,11238.47,6000],["2007-09-14",10930.57,11207.68,10930.57,11207.68,15410],["2007-09-17",10868.99,11084.52,10868.99,10930.57,22210],["2007-09-18",10930.57,11238.47,10930.57,11146.1,17280],["2007-09-19",11238.47,11269.26,11176.89,11207.68,15040],["2007-09-20",11238.47,11238.47,11084.52,11176.89,26520],["2007-09-21",11176.89,11238.47,11084.52,11146.1,21300],["2007-09-24",11146.1,11146.1,11022.94,11053.73,35080],["2007-09-25",11084.52,11484.79,11084.52,11392.42,54750],["2007-09-26",11700.33,11700.33,11392.42,11392.42,38730],["2007-09-27",11546.37,11546.37,11392.42,11392.42,37670],["2007-09-28",11392.42,11515.58,11269.26,11392.42,32290],["2007-10-01",11700.33,11946.65,11700.33,11946.65,57880],["2007-10-02",12285.34,12316.13,11977.44,12316.13,96720],["2007-10-03",12316.13,12624.04,12162.18,12316.13,40620],["2007-10-04",12316.13,12316.13,12008.23,12008.23,48470],["2007-10-05",12008.23,12008.23,11700.33,11700.33,24710],["2007-10-08",11700.33,12285.34,11700.33,12285.34,44370],["2007-10-09",12839.57,12870.36,12624.04,12777.99,88000],["2007-10-10",13239.84,13239.84,12931.94,13239.84,55200],["2007-10-11",12685.62,13239.84,12624.04,13239.84,81310],["2007-10-12",12931.94,13085.89,12777.99,12931.94,22810],["2007-10-15",13178.26,13209.05,12931.94,12931.94,28340],["2007-10-16",12624.04,12931.94,12624.04,12624.04,28130],["2007-10-17",12316.13,12624.04,12316.13,12624.04,51050],["2007-10-18",12624.04,12777.99,12624.04,12624.04,33820],["2007-10-19",12624.04,12624.04,12470.08,12593.25,17670],["2007-10-22",12624.04,12624.04,12346.92,12346.92,41270],["2007-10-23",12008.23,12008.23,11885.07,11885.07,54010],["2007-10-24",11885.07,12008.23,11885.07,12008.23,40120],["2007-10-25",12316.13,12316.13,12162.18,12162.18,22270],["2007-10-26",12316.13,12316.13,12162.18,12162.18,37310],["2007-10-29",12316.13,12316.13,12008.23,12008.23,33350],["2007-10-30",12008.23,12008.23,11792.7,11854.28,47850],["2007-10-31",12008.23,12162.18,11823.49,11885.07,32790],["2007-11-01",12008.23,12008.23,11854.28,11946.65,42280],["2007-11-02",11577.16,11854.28,11577.16,11854.28,39080],["2007-11-05",12162.18,12162.18,11854.28,12008.23,46260],["2007-11-06",11854.28,11854.28,11700.33,11700.33,14400],["2007-11-07",11700.33,11700.33,11577.16,11607.95,17120],["2007-11-08",11392.42,11392.42,11115.31,11115.31,33910],["2007-11-09",10961.36,11084.52,10838.2,10992.15,35470],["2007-11-12",10992.15,10992.15,10622.66,10622.66,13850],["2007-11-13",10468.71,10468.71,10099.23,10099.23,25430],["2007-11-14",10591.87,10591.87,10591.87,10591.87,23460],["2007-11-15",10745.83,10745.83,10591.87,10622.66,24240],["2007-11-16",10622.66,10684.24,10468.71,10684.24,8230],["2007-11-19",10468.71,10622.66,10468.71,10468.71,12580],["2007-11-20",10468.71,10530.29,10314.76,10314.76,16210],["2007-11-21",10160.81,10468.71,10068.44,10468.71,23950],["2007-11-22",10468.71,10499.5,10468.71,10468.71,9800],["2007-11-23",10468.71,10468.71,10437.92,10437.92,10550],["2007-11-26",10314.76,10468.71,10314.76,10468.71,22900],["2007-11-27",10745.83,10745.83,10622.66,10684.24,15090],["2007-11-28",10776.62,10776.62,10622.66,10622.66,11120],["2007-11-29",10930.57,10930.57,10776.62,10776.62,4030],["2007-11-30",10468.71,10776.62,10468.71,10776.62,16870],["2007-12-03",10499.5,10776.62,10468.71,10776.62,10380],["2007-12-04",10622.66,10776.62,10622.66,10715.03,13720],["2007-12-05",10776.62,10776.62,10653.45,10715.03,5590],["2007-12-06",10715.03,10715.03,10561.08,10561.08,11500],["2007-12-07",10499.5,10622.66,10468.71,10622.66,10720],["2007-12-10",10314.76,10622.66,10314.76,10407.13,7450],["2007-12-11",10191.6,10283.97,10160.81,10160.81,19950],["2007-12-12",10160.81,10437.92,10160.81,10222.39,16280],["2007-12-13",10160.81,10222.39,9852.91,9852.91,11500],["2007-12-14",9852.91,10160.81,9852.91,10160.81,5410],["2007-12-17",10160.81,10160.81,10160.81,10160.81,3070],["2007-12-18",9791.32,9883.7,9791.32,9883.7,10970],["2007-12-19",9852.91,10345.55,9852.91,10314.76,4680],["2007-12-20",10591.87,10591.87,10160.81,10160.81,7960],["2007-12-21",9945.28,10160.81,9945.28,10160.81,6560],["2007-12-24",10468.71,10468.71,10191.6,10437.92,11560],["2007-12-25",10222.39,10437.92,10222.39,10222.39,7420],["2007-12-26",10314.76,10468.71,10160.81,10160.81,12670],["2007-12-27",10160.81,10314.76,10160.81,10160.81,6810],["2007-12-28",10160.81,10191.6,10160.81,10160.81,6740],["2008-01-02",10160.81,10314.76,10160.81,10191.6,4270],["2008-01-03",10160.81,10191.6,10160.81,10191.6,3240],["2008-01-04",10160.81,10160.81,10006.86,10099.23,12270],["2008-01-07",10006.86,10006.86,9883.7,9976.07,10110],["2008-01-08",9606.58,10006.86,9606.58,10006.86,12410],["2008-01-09",9852.91,9852.91,9729.74,9729.74,3900],["2008-01-10",9267.89,9391.05,9267.89,9267.89,7090],["2008-01-11",9113.94,9360.26,9113.94,9267.89,7930],["2008-01-14",8867.62,8898.41,8806.03,8806.03,9710],["2008-01-15",8374.97,8775.24,8374.97,8498.13,11700],["2008-01-16",8498.13,8898.41,8498.13,8898.41,6200],["2008-01-17",8590.5,8775.24,8590.5,8590.5,32050],["2008-01-18",8590.5,8713.66,8590.5,8713.66,1620],["2008-01-21",8682.87,8775.24,8621.29,8775.24,7420],["2008-01-22",8405.76,8467.34,8405.76,8467.34,7600],["2008-01-23",8467.34,8467.34,8067.07,8067.07,5840],["2008-01-24",7974.7,8097.86,7974.7,8067.07,10760],["2008-01-25",8282.6,8282.6,8067.07,8159.44,7880],["2008-01-28",8528.92,8559.71,8159.44,8436.55,4480],["2008-01-29",8590.5,8775.24,8467.34,8775.24,11690],["2008-01-30",9206.31,9206.31,9206.31,9206.31,4270],["2008-01-31",9237.1,9237.1,8929.2,8929.2,13690],["2008-02-01",8929.2,9360.26,8929.2,9360.26,17740],["2008-02-12",9822.12,9822.12,9360.26,9545.0,18110],["2008-02-13",9175.52,9237.1,9175.52,9175.52,7310],["2008-02-14",9175.52,9391.05,9175.52,9267.89,3530],["2008-02-15",9267.89,9267.89,9144.73,9144.73,9560],["2008-02-18",8744.45,8775.24,8713.66,8713.66,9140],["2008-02-19",8713.66,8713.66,8621.29,8621.29,5900],["2008-02-20",8190.23,8313.39,8190.23,8190.23,5340],["2008-02-21",7789.95,7789.95,7789.95,7789.95,5470],["2008-02-22",7420.47,7420.47,7420.47,7420.47,16290],["2008-02-25",7420.47,7789.95,7420.47,7728.37,10300],["2008-02-26",8005.49,8005.49,7389.68,7389.68,14090],["2008-02-27",7697.58,7697.58,7389.68,7389.68,6330],["2008-02-28",7389.68,7389.68,7143.36,7143.36,7400],["2008-02-29",7081.78,7081.78,6835.45,6927.82,14530],["2008-03-03",6619.92,6619.92,6589.13,6589.13,11170],["2008-03-04",6281.23,6281.23,6281.23,6281.23,6020],["2008-03-05",5973.32,5973.32,5973.32,5973.32,19510],["2008-03-06",6250.44,6250.44,6250.44,6250.44,8160],["2008-03-07",6558.34,6558.34,6558.34,6558.34,44920],["2008-03-10",6866.24,6866.24,6250.44,6250.44,64090],["2008-03-11",6158.07,6158.07,5942.53,6065.7,11260],["2008-03-12",6065.7,6342.81,6065.7,6281.23,30840],["2008-03-13",6465.97,6465.97,6158.07,6312.02,15660],["2008-03-14",6312.02,6312.02,6158.07,6158.07,29390],["2008-03-17",5973.32,6158.07,5850.16,5850.16,21670],["2008-03-18",5696.21,5696.21,5573.05,5603.84,22750],["2008-03-19",5388.31,5696.21,5388.31,5419.1,18830],["2008-03-20",5542.26,5542.26,5326.73,5542.26,5790],["2008-03-21",5542.26,5696.21,5357.52,5388.31,28310],["2008-03-24",5234.36,5511.47,5141.99,5141.99,8810],["2008-03-25",4895.66,4895.66,4895.66,4895.66,10470],["2008-03-26",4864.87,5018.82,4680.13,5018.82,20140],["2008-03-27",5049.61,5049.61,5049.61,5049.61,10790],["2008-03-28",5080.4,5080.4,5080.4,5080.4,1060],["2008-03-31",5111.19,5111.19,5111.19,5111.19,680],["2008-04-01",5141.99,5141.99,5141.99,5141.99,20],["2008-04-02",5172.78,5172.78,5172.78,5172.78,500],["2008-04-03",5203.57,5203.57,5203.57,5203.57,1000],["2008-04-04",5234.36,5234.36,5234.36,5234.36,260],["2008-04-07",5326.73,5326.73,5326.73,5326.73,600],["2008-04-08",5326.73,5419.1,5326.73,5419.1,21860],["2008-04-09",5511.47,5511.47,5326.73,5511.47,21880],["2008-04-10",5603.84,5603.84,5419.1,5419.1,22420],["2008-04-11",5326.73,5419.1,5326.73,5388.31,16220],["2008-04-16",5295.94,5295.94,5295.94,5295.94,5700],["2008-04-17",5234.36,5388.31,5234.36,5388.31,15360],["2008-04-18",5480.68,5480.68,5480.68,5480.68,3850],["2008-04-21",5573.05,5573.05,5388.31,5388.31,10560],["2008-04-22",5295.94,5326.73,5295.94,5295.94,3980],["2008-04-23",5203.57,5203.57,5203.57,5203.57,7250],["2008-04-24",5111.19,5111.19,5111.19,5111.19,18850],["2008-04-25",5203.57,5203.57,5203.57,5203.57,8740],["2008-04-28",5295.94,5295.94,5234.36,5234.36,10310],["2008-04-29",5234.36,5234.36,5172.78,5234.36,10890],["2008-05-05",5326.73,5326.73,5326.73,5326.73,33700],["2008-05-06",5419.1,5419.1,5419.1,5419.1,3810],["2008-05-07",5511.47,5511.47,5511.47,5511.47,21550],["2008-05-08",5419.1,5419.1,5419.1,5419.1,22880],["2008-05-09",5326.73,5326.73,5326.73,5326.73,4040],["2008-05-12",5234.36,5234.36,5234.36,5234.36,190],["2008-05-13",5141.99,5141.99,5141.99,5141.99,100],["2008-05-14",5141.99,5141.99,5049.61,5049.61,2060],["2008-05-15",4957.24,4957.24,4957.24,4957.24,4800],["2008-05-16",4864.87,4864.87,4864.87,4864.87,5430],["2008-05-19",4957.24,4957.24,4864.87,4957.24,11140],["2008-05-20",5049.61,5049.61,4864.87,4864.87,18090],["2008-05-21",4772.5,4772.5,4772.5,4772.5,2030],["2008-05-22",4680.13,4680.13,4680.13,4680.13,1510],["2008-05-23",4587.76,4587.76,4587.76,4587.76,4940],["2008-05-26",4526.18,4526.18,4526.18,4526.18,1710],["2008-05-30",4464.6,4464.6,4464.6,4464.6,5540],["2008-06-02",4403.02,4403.02,4403.02,4403.02,1310],["2008-06-03",4341.44,4341.44,4341.44,4341.44,20],["2008-06-04",4279.86,4279.86,4279.86,4279.86,4100],["2008-06-05",4218.28,4218.28,4218.28,4218.28,70],["2008-06-06",4156.69,4156.69,4156.69,4156.69,40],["2008-06-09",4095.11,4095.11,4095.11,4095.11,500],["2008-06-10",4033.53,4033.53,4033.53,4033.53,20],["2008-06-11",3971.95,4095.11,3971.95,4095.11,23770],["2008-06-12",4156.69,4156.69,4156.69,4156.69,2810],["2008-06-13",4218.28,4218.28,4218.28,4218.28,1400],["2008-06-16",4279.86,4279.86,4279.86,4279.86,120],["2008-06-17",4341.44,4341.44,4341.44,4341.44,10],["2008-06-18",4403.02,4403.02,4279.86,4279.86,18590],["2008-06-19",4156.69,4156.69,4156.69,4156.69,11550],["2008-06-20",4033.53,4033.53,4033.53,4033.53,3000],["2008-06-23",3971.95,4125.9,3971.95,4095.11,5330],["2008-06-24",4187.48,4187.48,4095.11,4187.48,10500],["2008-06-25",4310.65,4310.65,4249.07,4310.65,14630],["2008-06-26",4433.81,4433.81,4279.86,4310.65,15400],["2008-06-27",4187.48,4341.44,4187.48,4341.44,6100],["2008-06-30",4218.28,4372.23,4218.28,4249.07,5720],["2008-07-01",4125.9,4372.23,4125.9,4372.23,38430],["2008-07-02",4495.39,4495.39,4310.65,4495.39,24700],["2008-07-03",4587.76,4618.55,4495.39,4618.55,36990],["2008-07-04",4752.49,4752.49,4720.16,4752.49,108480],["2008-07-07",4623.17,4752.49,4623.17,4623.17,50670],["2008-07-08",4493.85,4493.85,4493.85,4493.85,3220],["2008-07-09",4526.18,4526.18,4396.86,4396.86,37180],["2008-07-10",4396.86,4526.18,4299.87,4396.86,86280],["2008-07-11",4526.18,4526.18,4267.54,4526.18,133020],["2008-07-14",4655.5,4655.5,4526.18,4655.5,254560],["2008-07-15",4784.82,4784.82,4558.51,4784.82,332700],["2008-07-16",4655.5,4784.82,4655.5,4655.5,287840],["2008-07-17",4687.83,4752.49,4526.18,4526.18,203830],["2008-07-18",4396.86,4396.86,4396.86,4396.86,66420],["2008-07-21",4267.54,4267.54,4267.54,4267.54,23120],["2008-07-22",4170.55,4170.55,4170.55,4170.55,4700],["2008-07-23",4073.56,4073.56,4073.56,4073.56,6820],["2008-07-24",3976.57,3976.57,3976.57,3976.57,17980],["2008-07-25",3879.58,3879.58,3879.58,3879.58,14260],["2008-07-28",3782.59,3782.59,3782.59,3782.59,26680],["2008-07-29",3685.6,3782.59,3685.6,3685.6,215250],["2008-07-30",3620.94,3620.94,3588.61,3588.61,87630],["2008-07-31",3491.62,3491.62,3491.62,3491.62,18750],["2008-08-01",3394.63,3556.28,3394.63,3394.63,185350],["2008-08-04",3491.62,3491.62,3426.96,3491.62,114180],["2008-08-05",3588.61,3588.61,3491.62,3588.61,143140],["2008-08-06",3685.6,3685.6,3685.6,3685.6,21440],["2008-08-07",3782.59,3782.59,3782.59,3782.59,64110],["2008-08-08",3782.59,3782.59,3685.6,3685.6,117860],["2008-08-11",3782.59,3782.59,3750.26,3782.59,71670],["2008-08-12",3879.58,3879.58,3717.93,3814.92,213230],["2008-08-13",3717.93,3814.92,3717.93,3814.92,100780],["2008-08-14",3814.92,3911.91,3782.59,3911.91,118770],["2008-08-15",4008.9,4008.9,4008.9,4008.9,15080],["2008-08-18",4202.88,4202.88,4202.88,4202.88,4980],["2008-08-19",4396.86,4396.86,4396.86,4396.86,17360],["2008-08-20",4590.84,4590.84,4590.84,4590.84,36730],["2008-08-21",4817.15,4817.15,4817.15,4817.15,17420],["2008-08-22",5043.46,5043.46,5043.46,5043.46,22440],["2008-08-25",5269.77,5269.77,5269.77,5269.77,18900],["2008-08-26",5528.4,5528.4,5528.4,5528.4,4500],["2008-08-27",5787.04,5787.04,5787.04,5787.04,9630],["2008-08-28",6045.68,6045.68,5528.4,6045.68,538800],["2008-08-29",6336.65,6336.65,6336.65,6336.65,343970],["2008-09-03",6627.62,6627.62,6627.62,6627.62,34740],["2008-09-04",6950.92,6950.92,6950.92,6950.92,83060],["2008-09-05",7274.22,7274.22,7112.57,7274.22,223440],["2008-09-08",6918.59,6918.59,6918.59,6918.59,117190],["2008-09-09",6595.29,6595.29,6595.29,6595.29,77530],["2008-09-10",6271.99,6271.99,6271.99,6271.99,26370],["2008-09-11",5981.02,5981.02,5981.02,5981.02,10360],["2008-09-12",5690.05,5690.05,5690.05,5690.05,2000],["2008-09-15",5431.41,5884.03,5431.41,5431.41,252710],["2008-09-16",5172.78,5172.78,5172.78,5172.78,48640],["2008-09-17",4914.14,4914.14,4914.14,4914.14,9380],["2008-09-18",4687.83,5140.45,4687.83,5140.45,438000],["2008-09-19",5366.75,5366.75,5366.75,5366.75,7860],["2008-09-22",5625.39,5625.39,5625.39,5625.39,5560],["2008-09-23",5819.37,5884.03,5657.72,5884.03,386510],["2008-09-24",5819.37,5884.03,5657.72,5657.72,266930],["2008-09-25",5819.37,5916.36,5722.38,5916.36,103770],["2008-09-26",6207.33,6207.33,5754.71,6078.01,152950],["2008-09-29",5981.02,6078.01,5787.04,5819.37,145410],["2008-09-30",5528.4,5528.4,5528.4,5528.4,8660],["2008-10-01",5754.71,5754.71,5334.42,5625.39,109200],["2008-10-02",5819.37,5851.7,5625.39,5819.37,105300],["2008-10-03",5690.05,5819.37,5690.05,5722.38,52840],["2008-10-06",5496.07,5496.07,5463.74,5463.74,79100],["2008-10-07",5205.11,5205.11,5205.11,5205.11,7000],["2008-10-08",4946.47,5011.13,4946.47,4946.47,144020],["2008-10-09",4752.49,5172.78,4752.49,4817.15,110460],["2008-10-10",4590.84,4655.5,4590.84,4590.84,95640],["2008-10-13",4396.86,4784.82,4396.86,4784.82,53880],["2008-10-14",5011.13,5011.13,5011.13,5011.13,1150],["2008-10-15",5237.44,5237.44,5011.13,5237.44,140580],["2008-10-16",4978.8,5205.11,4978.8,5011.13,76410],["2008-10-17",5011.13,5140.45,4978.8,5140.45,34500],["2008-10-20",5269.77,5269.77,5011.13,5011.13,18280],["2008-10-21",5237.44,5237.44,5043.46,5237.44,132640],["2008-10-22",5237.44,5237.44,5011.13,5172.78,61600],["2008-10-23",4914.14,4914.14,4914.14,4914.14,89740],["2008-10-24",4752.49,4914.14,4687.83,4687.83,43630],["2008-10-27",4461.52,4461.52,4461.52,4461.52,18970],["2008-10-28",4267.54,4461.52,4267.54,4267.54,135320],["2008-10-29",4461.52,4461.52,4235.21,4461.52,103270],["2008-10-30",4461.52,4655.5,4461.52,4655.5,47710],["2008-10-31",4720.16,4784.82,4720.16,4752.49,44940],["2008-11-03",4623.17,4752.49,4526.18,4526.18,81810],["2008-11-04",4558.51,4752.49,4526.18,4752.49,63350],["2008-11-05",4978.8,4978.8,4978.8,4978.8,46030],["2008-11-06",4752.49,4978.8,4752.49,4752.49,63850],["2008-11-07",4526.18,4752.49,4526.18,4526.18,65730],["2008-11-10",4299.87,4526.18,4299.87,4364.53,40720],["2008-11-11",4364.53,4364.53,4202.88,4202.88,82330],["2008-11-12",4105.89,4364.53,4105.89,4364.53,40110],["2008-11-13",4332.2,4526.18,4299.87,4461.52,26350],["2008-11-14",4655.5,4655.5,4332.2,4493.85,141700],["2008-11-17",4429.19,4429.19,4332.2,4364.53,31230],["2008-11-18",4267.54,4299.87,4267.54,4267.54,26400],["2008-11-19",4396.86,4396.86,4202.88,4299.87,17090],["2008-11-20",4170.55,4202.88,4105.89,4138.22,34600],["2008-11-21",3976.57,4138.22,3976.57,4138.22,27570],["2008-11-24",4138.22,4170.55,4041.23,4041.23,36660],["2008-11-25",4041.23,4073.56,3976.57,4041.23,7000],["2008-11-26",4105.89,4105.89,3847.25,3847.25,51910],["2008-11-27",3782.59,3879.58,3685.6,3685.6,36020],["2008-11-28",3685.6,3847.25,3685.6,3847.25,34970],["2008-12-01",3847.25,3911.91,3847.25,3847.25,22670],["2008-12-02",3685.6,3847.25,3685.6,3717.93,16240],["2008-12-03",3717.93,3879.58,3717.93,3814.92,16900],["2008-12-04",3879.58,3911.91,3750.26,3911.91,23250],["2008-12-05",3717.93,3782.59,3717.93,3717.93,19390],["2008-12-08",3814.92,3814.92,3556.28,3556.28,37210],["2008-12-09",3394.63,3653.27,3394.63,3556.28,27650],["2008-12-10",3556.28,3556.28,3459.29,3523.95,12150],["2008-12-11",3588.61,3588.61,3426.96,3523.95,9140],["2008-12-12",3588.61,3685.6,3588.61,3685.6,39630],["2008-12-15",3814.92,3814.92,3685.6,3685.6,24830],["2008-12-16",3556.28,3588.61,3523.95,3523.95,25460],["2008-12-17",3459.29,3556.28,3426.96,3556.28,5600],["2008-12-18",3491.62,3523.95,3459.29,3523.95,16240],["2008-12-19",3523.95,3556.28,3523.95,3523.95,9620],["2008-12-22",3523.95,3653.27,3523.95,3556.28,13010],["2008-12-23",3459.29,3491.62,3394.63,3491.62,19800],["2008-12-24",3394.63,3523.95,3394.63,3523.95,12160],["2008-12-25",3523.95,3685.6,3426.96,3556.28,5900],["2008-12-26",3459.29,3588.61,3426.96,3588.61,14220],["2008-12-29",3459.29,3556.28,3426.96,3491.62,6580],["2008-12-30",3491.62,3523.95,3394.63,3491.62,19760],["2008-12-31",3523.95,3523.95,3426.96,3426.96,7400],["2009-01-02",3394.63,3523.95,3394.63,3394.63,35520],["2009-01-05",3556.28,3556.28,3523.95,3556.28,34780],["2009-01-06",3717.93,3717.93,3588.61,3717.93,23960],["2009-01-07",3879.58,3879.58,3847.25,3879.58,76070],["2009-01-08",3879.58,3944.24,3750.26,3847.25,38600],["2009-01-09",3847.25,3847.25,3717.93,3750.26,17710],["2009-01-12",3750.26,3782.59,3620.94,3653.27,22490],["2009-01-13",3620.94,3620.94,3523.95,3523.95,22890],["2009-01-14",3426.96,3685.6,3426.96,3620.94,26180],["2009-01-15",3523.95,3556.28,3523.95,3556.28,8700],["2009-01-16",3653.27,3653.27,3491.62,3556.28,4420],["2009-01-19",3556.28,3556.28,3426.96,3491.62,10750],["2009-01-20",3523.95,3523.95,3426.96,3426.96,12020],["2009-01-21",3556.28,3556.28,3459.29,3523.95,4340],["2009-01-22",3459.29,3556.28,3459.29,3556.28,5630],["2009-01-23",3491.62,3523.95,3491.62,3491.62,9690],["2009-02-02",3394.63,3491.62,3362.3,3459.29,12320],["2009-02-03",3394.63,3426.96,3297.64,3329.97,21930],["2009-02-04",3329.97,3394.63,3265.31,3329.97,15200],["2009-02-05",3232.98,3297.64,3232.98,3232.98,19800],["2009-02-06",3232.98,3297.64,3232.98,3297.64,31860],["2009-02-09",3297.64,3394.63,3297.64,3329.97,14350],["2009-02-10",3232.98,3329.97,3168.32,3168.32,10910],["2009-02-11",3039.01,3039.01,3039.01,3039.01,880],["2009-02-12",2909.69,2909.69,2909.69,2909.69,3300],["2009-02-13",2780.37,2780.37,2780.37,2780.37,2110],["2009-02-16",2651.05,2651.05,2651.05,2651.05,20],["2009-02-17",2521.73,2521.73,2521.73,2521.73,50],["2009-02-18",2424.74,2424.74,2424.74,2424.74,60],["2009-02-19",2327.75,2327.75,2327.75,2327.75,3270],["2009-02-20",2230.76,2230.76,2230.76,2230.76,2920],["2009-02-23",2133.77,2133.77,2133.77,2133.77,1140],["2009-02-24",2036.78,2036.78,2036.78,2036.78,360],["2009-02-25",1939.79,1939.79,1939.79,1939.79,12930],["2009-02-26",1842.8,1842.8,1842.8,1842.8,13890],["2009-02-27",1778.14,1907.46,1778.14,1907.46,62750],["2009-03-02",1939.79,1972.12,1907.46,1972.12,35130],["2009-03-03",1907.46,1972.12,1875.13,1875.13,21280],["2009-03-04",1875.13,1939.79,1875.13,1907.46,24030],["2009-03-05",1939.79,1939.79,1907.46,1907.46,46070],["2009-03-06",1875.13,1907.46,1842.8,1907.46,59480],["2009-03-09",1907.46,1939.79,1907.46,1939.79,41090],["2009-03-10",2036.78,2036.78,2036.78,2036.78,43590],["2009-03-11",2133.77,2133.77,2133.77,2133.77,31600],["2009-03-12",2101.44,2198.43,2036.78,2036.78,64080],["2009-03-13",2101.44,2133.77,2004.45,2004.45,32360],["2009-03-16",2069.11,2101.44,2004.45,2101.44,23080],["2009-03-17",2198.43,2198.43,2198.43,2198.43,52420],["2009-03-18",2295.42,2295.42,2295.42,2295.42,22550],["2009-03-19",2392.41,2392.41,2263.09,2295.42,115760],["2009-03-20",2198.43,2360.08,2198.43,2360.08,49400],["2009-03-23",2263.09,2360.08,2263.09,2263.09,51530],["2009-03-24",2360.08,2360.08,2295.42,2295.42,37170],["2009-03-25",2230.76,2327.75,2230.76,2295.42,51690],["2009-03-26",2327.75,2327.75,2263.09,2263.09,44840],["2009-03-27",2263.09,2263.09,2230.76,2263.09,50490],["2009-03-30",2263.09,2263.09,2198.43,2230.76,24950],["2009-03-31",2166.1,2198.43,2166.1,2166.1,20460],["2009-04-01",2263.09,2263.09,2230.76,2263.09,32370],["2009-04-02",2327.75,2360.08,2295.42,2360.08,70450],["2009-04-03",2457.07,2457.07,2360.08,2457.07,96230],["2009-04-07",2554.06,2554.06,2457.07,2554.06,45240],["2009-04-08",2457.07,2618.72,2457.07,2489.4,61220],["2009-04-09",2554.06,2586.39,2521.73,2586.39,56490],["2009-04-10",2715.71,2715.71,2715.71,2715.71,60680],["2009-04-13",2845.03,2845.03,2845.03,2845.03,7860],["2009-04-14",2974.35,2974.35,2909.69,2974.35,99710],["2009-04-15",2877.36,2974.35,2845.03,2877.36,124100],["2009-04-16",3006.68,3006.68,2974.35,3006.68,70540],["2009-04-17",3136.0,3136.0,3006.68,3136.0,168460],["2009-04-20",3039.01,3103.67,3006.68,3006.68,79060],["2009-04-21",2877.36,2877.36,2877.36,2877.36,31690],["2009-04-22",2909.69,2909.69,2748.04,2909.69,73000],["2009-04-23",2812.7,3006.68,2780.37,2780.37,34780],["2009-04-24",2651.05,2748.04,2651.05,2748.04,68850],["2009-04-27",2683.38,2845.03,2618.72,2618.72,9550],["2009-04-28",2489.4,2683.38,2489.4,2683.38,16390],["2009-04-29",2683.38,2715.71,2683.38,2715.71,11290],["2009-05-04",2845.03,2845.03,2845.03,2845.03,33210],["2009-05-05",2974.35,2974.35,2877.36,2877.36,57930],["2009-05-06",2748.04,2748.04,2748.04,2748.04,49260],["2009-05-07",2877.36,2877.36,2812.7,2812.7,66570],["2009-05-08",2683.38,2780.37,2683.38,2683.38,47340],["2009-05-11",2715.71,2748.04,2715.71,2715.71,58620],["2009-05-12",2651.05,2845.03,2651.05,2845.03,63460],["2009-05-13",2942.02,2942.02,2845.03,2845.03,74410],["2009-05-14",2942.02,2974.35,2877.36,2942.02,90110],["2009-05-15",3039.01,3071.34,2974.35,3071.34,125100],["2009-05-18",3071.34,3103.67,3006.68,3103.67,69390],["2009-05-19",3200.65,3232.98,3168.32,3232.98,162940],["2009-05-20",3394.63,3394.63,3297.64,3394.63,85320],["2009-05-21",3556.28,3556.28,3556.28,3556.28,44260],["2009-05-22",3717.93,3717.93,3394.63,3394.63,176500],["2009-05-25",3491.62,3556.28,3394.63,3556.28,164500],["2009-05-26",3653.27,3685.6,3556.28,3556.28,130530],["2009-05-27",3426.96,3491.62,3394.63,3394.63,112110],["2009-05-28",3232.98,3394.63,3232.98,3232.98,73610],["2009-05-29",3329.97,3329.97,3136.0,3232.98,52940],["2009-06-01",3232.98,3394.63,3232.98,3394.63,129350],["2009-06-02",3556.28,3556.28,3556.28,3556.28,189670],["2009-06-03",3653.27,3717.93,3556.28,3717.93,223510],["2009-06-04",3879.58,3879.58,3879.58,3879.58,17140],["2009-06-05",4073.56,4073.56,4073.56,4073.56,36170],["2009-06-08",4267.54,4267.54,4267.54,4267.54,32930],["2009-06-09",4461.52,4461.52,4267.54,4461.52,400790],["2009-06-10",4461.52,4461.52,4267.54,4267.54,216470],["2009-06-11",4235.21,4461.52,4235.21,4461.52,115700],["2009-06-12",4590.84,4590.84,4364.53,4461.52,303310],["2009-06-15",4267.54,4267.54,4267.54,4267.54,80550],["2009-06-16",4073.56,4073.56,4073.56,4073.56,107430],["2009-06-17",3879.58,3879.58,3879.58,3879.58,61580],["2009-06-18",4008.9,4041.23,3814.92,3879.58,97180],["2009-06-19",4008.9,4008.9,3814.92,3814.92,44730],["2009-06-22",3653.27,3685.6,3653.27,3653.27,64750],["2009-06-23",3491.62,3491.62,3491.62,3491.62,16880],["2009-06-24",3329.97,3653.27,3329.97,3653.27,124110],["2009-06-25",3556.28,3750.26,3491.62,3491.62,47870],["2009-06-26",3556.28,3588.61,3329.97,3329.97,41270],["2009-06-29",3362.3,3491.62,3362.3,3491.62,50040],["2009-06-30",3653.27,3653.27,3491.62,3556.28,50770],["2009-07-01",3394.63,3523.95,3394.63,3394.63,42220],["2009-07-02",3394.63,3394.63,3297.64,3329.97,20070],["2009-07-03",3362.3,3362.3,3297.64,3297.64,32150],["2009-07-06",3459.29,3459.29,3459.29,3459.29,19820],["2009-07-07",3620.94,3620.94,3491.62,3523.95,113450],["2009-07-08",3426.96,3588.61,3426.96,3491.62,20070],["2009-07-09",3426.96,3556.28,3426.96,3491.62,36060],["2009-07-10",3459.29,3491.62,3394.63,3394.63,32910],["2009-07-13",3394.63,3556.28,3394.63,3523.95,41310],["2009-07-14",3556.28,3556.28,3362.3,3394.63,33680],["2009-07-15",3394.63,3491.62,3394.63,3426.96,18030],["2009-07-16",3556.28,3556.28,3426.96,3459.29,20470],["2009-07-17",3362.3,3491.62,3362.3,3394.63,12240],["2009-07-20",3297.64,3329.97,3232.98,3265.31,27180],["2009-07-21",3362.3,3362.3,3329.97,3329.97,6670],["2009-07-22",3329.97,3362.3,3297.64,3297.64,16650],["2009-07-23",3329.97,3426.96,3329.97,3329.97,18500],["2009-07-24",3491.62,3491.62,3491.62,3491.62,37260],["2009-07-27",3620.94,3653.27,3491.62,3653.27,101590],["2009-07-28",3653.27,3685.6,3491.62,3491.62,54250],["2009-07-29",3362.3,3426.96,3329.97,3362.3,114370],["2009-07-30",3362.3,3362.3,3297.64,3329.97,25170],["2009-07-31",3426.96,3426.96,3329.97,3394.63,31610],["2009-08-03",3362.3,3426.96,3297.64,3297.64,25590],["2009-08-04",3265.31,3329.97,3265.31,3297.64,62860],["2009-08-05",3297.64,3297.64,3232.98,3265.31,50310],["2009-08-06",3394.63,3426.96,3362.3,3362.3,48220],["2009-08-07",3297.64,3362.3,3265.31,3362.3,33850],["2009-08-10",3426.96,3523.95,3362.3,3459.29,90520],["2009-08-11",3459.29,3459.29,3426.96,3426.96,44190],["2009-08-12",3426.96,3459.29,3329.97,3329.97,57480],["2009-08-13",3329.97,3394.63,3329.97,3394.63,52370],["2009-08-14",3329.97,3394.63,3329.97,3329.97,25610],["2009-08-17",3329.97,3394.63,3329.97,3394.63,37950],["2009-08-18",3297.64,3394.63,3297.64,3297.64,37490],["2009-08-19",3394.63,3394.63,3297.64,3362.3,31950],["2009-08-20",3394.63,3394.63,3297.64,3329.97,45430],["2009-08-21",3426.96,3426.96,3362.3,3394.63,97830],["2009-08-24",3394.63,3459.29,3394.63,3459.29,89510],["2009-08-25",3459.29,3620.94,3426.96,3620.94,128690],["2009-08-26",3782.59,3782.59,3782.59,3782.59,95780],["2009-08-27",3814.92,3814.92,3620.94,3750.26,153920],["2009-08-28",3717.93,3782.59,3685.6,3717.93,102570],["2009-08-31",3879.58,3879.58,3782.59,3879.58,178290],["2009-09-01",3685.6,3782.59,3685.6,3717.93,119350],["2009-09-03",3653.27,3814.92,3653.27,3814.92,100370],["2009-09-04",3944.24,3976.57,3879.58,3879.58,282020],["2009-09-07",3782.59,3782.59,3685.6,3750.26,59670],["2009-09-08",3814.92,3814.92,3750.26,3782.59,43260],["2009-09-09",3879.58,3879.58,3750.26,3782.59,44100],["2009-09-10",3750.26,3782.59,3717.93,3717.93,62140],["2009-09-11",3717.93,3782.59,3685.6,3685.6,33560],["2009-09-14",3782.59,3847.25,3717.93,3847.25,155720],["2009-09-15",3879.58,3879.58,3717.93,3750.26,57140],["2009-09-16",3750.26,3782.59,3717.93,3717.93,65470],["2009-09-17",3717.93,3750.26,3588.61,3653.27,51360],["2009-09-18",3653.27,3653.27,3556.28,3620.94,61670],["2009-09-21",3620.94,3653.27,3556.28,3620.94,56510],["2009-09-22",3556.28,3620.94,3523.95,3556.28,71630],["2009-09-23",3556.28,3717.93,3556.28,3620.94,74060],["2009-09-24",3556.28,3588.61,3523.95,3556.28,32500],["2009-09-25",3491.62,3556.28,3491.62,3523.95,36750],["2009-09-28",3523.95,3523.95,3426.96,3426.96,31960],["2009-09-29",3362.3,3588.61,3362.3,3588.61,75120],["2009-09-30",3556.28,3588.61,3459.29,3459.29,31550],["2009-10-01",3459.29,3556.28,3426.96,3459.29,23780],["2009-10-02",3394.63,3394.63,3329.97,3362.3,48930],["2009-10-05",3394.63,3426.96,3297.64,3297.64,44610],["2009-10-06",3362.3,3394.63,3329.97,3362.3,22450],["2009-10-07",3459.29,3459.29,3394.63,3426.96,13570],["2009-10-08",3459.29,3491.62,3394.63,3394.63,29990],["2009-10-09",3394.63,3426.96,3362.3,3394.63,44990],["2009-10-12",3459.29,3459.29,3362.3,3362.3,48160],["2009-10-13",3523.95,3523.95,3523.95,3523.95,101220],["2009-10-14",3685.6,3685.6,3685.6,3685.6,99330],["2009-10-15",3847.25,3847.25,3847.25,3847.25,83370],["2009-10-16",4008.9,4008.9,3814.92,3944.24,280550],["2009-10-19",3750.26,3814.92,3750.26,3814.92,121980],["2009-10-20",3879.58,3976.57,3814.92,3976.57,288430],["2009-10-21",4105.89,4170.55,4041.23,4170.55,194500],["2009-10-22",4364.53,4364.53,4364.53,4364.53,88740],["2009-10-23",4558.51,4558.51,4396.86,4429.19,561170],["2009-10-26",4235.21,4364.53,4235.21,4235.21,51510],["2009-10-27",4041.23,4041.23,4041.23,4041.23,12810],["2009-10-28",3847.25,4041.23,3847.25,3879.58,128700],["2009-10-29",3685.6,3717.93,3685.6,3685.6,140550],["2009-10-30",3847.25,3847.25,3814.92,3847.25,101160],["2009-11-02",3750.26,3847.25,3685.6,3750.26,118500],["2009-11-03",3879.58,3911.91,3750.26,3879.58,73610],["2009-11-04",3879.58,3911.91,3685.6,3685.6,84240],["2009-11-05",3847.25,3847.25,3814.92,3847.25,61390],["2009-11-06",3879.58,3879.58,3750.26,3879.58,81390],["2009-11-09",3717.93,3879.58,3685.6,3717.93,11610],["2009-11-10",3620.94,3685.6,3556.28,3556.28,56640],["2009-11-11",3556.28,3685.6,3556.28,3620.94,25520],["2009-11-12",3588.61,3685.6,3588.61,3685.6,10500],["2009-11-13",3588.61,3653.27,3523.95,3556.28,73300],["2009-11-16",3523.95,3620.94,3523.95,3556.28,21120],["2009-11-17",3556.28,3717.93,3556.28,3717.93,85880],["2009-11-18",3879.58,3879.58,3814.92,3879.58,204120],["2009-11-19",3782.59,3879.58,3782.59,3879.58,95050],["2009-11-20",3750.26,3847.25,3685.6,3685.6,53780],["2009-11-23",3717.93,3717.93,3523.95,3588.61,69290],["2009-11-24",3653.27,3653.27,3523.95,3523.95,59570],["2009-11-25",3459.29,3459.29,3362.3,3362.3,54620],["2009-11-26",3232.98,3232.98,3200.65,3200.65,55650],["2009-11-27",3071.34,3329.97,3071.34,3297.64,96630],["2009-11-30",3329.97,3394.63,3265.31,3329.97,80600],["2009-12-01",3297.64,3491.62,3297.64,3297.64,43430],["2009-12-02",3232.98,3297.64,3136.0,3136.0,48690],["2009-12-03",3136.0,3232.98,3136.0,3232.98,27930],["2009-12-04",3329.97,3329.97,3103.67,3232.98,24900],["2009-12-07",3200.65,3265.31,3200.65,3232.98,8430],["2009-12-08",3200.65,3200.65,3071.34,3168.32,24800],["2009-12-09",3103.67,3103.67,3039.01,3039.01,36540],["2009-12-10",2974.35,3039.01,2909.69,2909.69,43680],["2009-12-11",2780.37,2974.35,2780.37,2780.37,27840],["2009-12-14",2715.71,2909.69,2715.71,2909.69,14430],["2009-12-15",2909.69,2909.69,2812.7,2909.69,5120],["2009-12-16",2812.7,2877.36,2780.37,2780.37,12050],["2009-12-17",2651.05,2812.7,2651.05,2683.38,8530],["2009-12-18",2812.7,2812.7,2780.37,2812.7,10570],["2009-12-21",2909.69,2942.02,2909.69,2942.02,34660],["2009-12-22",2877.36,2974.35,2877.36,2877.36,19670],["2009-12-23",2909.69,2909.69,2780.37,2812.7,19830],["2009-12-24",2780.37,2845.03,2748.04,2845.03,19520],["2009-12-25",2877.36,2974.35,2877.36,2974.35,29390],["2009-12-28",2974.35,3006.68,2845.03,2877.36,29680],["2009-12-29",2812.7,2942.02,2812.7,2942.02,7950],["2009-12-30",2974.35,2974.35,2909.69,2909.69,10440],["2009-12-31",2942.02,3039.01,2909.69,2909.69,32340],["2010-01-04",3039.01,3039.01,3006.68,3039.01,38210],["2010-01-05",3168.32,3168.32,3136.0,3168.32,45210],["2010-01-06",3168.32,3232.98,3071.34,3071.34,15640],["2010-01-07",3103.67,3136.0,3006.68,3071.34,16720],["2010-01-08",3168.32,3168.32,3039.01,3039.01,21030],["2010-01-11",3103.67,3103.67,3006.68,3006.68,28280],["2010-01-12",3006.68,3039.01,2974.35,2974.35,14450],["2010-01-13",2942.02,3006.68,2942.02,2974.35,10860],["2010-01-14",2942.02,3103.67,2942.02,2974.35,13140],["2010-01-15",2974.35,2974.35,2942.02,2942.02,3540],["2010-01-18",2909.69,2909.69,2812.7,2812.7,17270],["2010-01-19",2909.69,2942.02,2812.7,2909.69,8100],["2010-01-20",2942.02,2942.02,2845.03,2845.03,2350],["2010-01-21",2780.37,2877.36,2715.71,2812.7,20140],["2010-01-22",2683.38,2812.7,2683.38,2715.71,16020],["2010-01-25",2683.38,2845.03,2618.72,2748.04,17820],["2010-01-26",2748.04,2812.7,2748.04,2748.04,28320],["2010-01-27",2748.04,2780.37,2683.38,2683.38,14070],["2010-01-28",2780.37,2780.37,2748.04,2780.37,11640],["2010-01-29",2683.38,2812.7,2683.38,2683.38,15530],["2010-02-01",2748.04,2748.04,2683.38,2715.71,5710],["2010-02-02",2715.71,2780.37,2683.38,2683.38,12570],["2010-02-03",2683.38,2715.71,2683.38,2715.71,4760],["2010-02-04",2715.71,2748.04,2651.05,2748.04,10260],["2010-02-05",2748.04,2748.04,2651.05,2651.05,21600],["2010-02-08",2651.05,2683.38,2651.05,2683.38,5310],["2010-02-09",2651.05,2683.38,2651.05,2683.38,7650],["2010-02-10",2748.04,2748.04,2683.38,2683.38,4790],["2010-02-11",2651.05,2780.37,2651.05,2748.04,2110],["2010-02-12",2748.04,2748.04,2715.71,2715.71,2650],["2010-02-22",2715.71,2748.04,2683.38,2715.71,7510],["2010-02-23",2715.71,2715.71,2651.05,2683.38,3180],["2010-02-24",2683.38,2715.71,2586.39,2586.39,4150],["2010-02-25",2651.05,2651.05,2586.39,2618.72,11870],["2010-02-26",2618.72,2618.72,2521.73,2618.72,9740],["2010-03-01",2748.04,2748.04,2651.05,2683.38,8000],["2010-03-02",2683.38,2683.38,2554.06,2586.39,72420],["2010-03-03",2586.39,2651.05,2586.39,2651.05,7490],["2010-03-04",2651.05,2715.71,2618.72,2683.38,26980],["2010-03-05",2683.38,2715.71,2683.38,2683.38,8230],["2010-03-08",2715.71,2715.71,2683.38,2715.71,39520],["2010-03-09",2683.38,2780.37,2651.05,2780.37,47280],["2010-03-10",2780.37,2780.37,2683.38,2683.38,13840],["2010-03-11",2651.05,2715.71,2651.05,2715.71,35580],["2010-03-12",2748.04,2748.04,2683.38,2715.71,52540],["2010-03-15",2780.37,2812.7,2780.37,2812.7,82950],["2010-03-16",2812.7,2845.03,2683.38,2683.38,42580],["2010-03-17",2715.71,2715.71,2683.38,2683.38,30720],["2010-03-18",2683.38,2715.71,2683.38,2683.38,11030],["2010-03-19",2715.71,2715.71,2651.05,2651.05,19330],["2010-03-22",2683.38,2715.71,2651.05,2715.71,11870],["2010-03-23",2683.38,2715.71,2683.38,2683.38,4050],["2010-03-24",2715.71,2715.71,2554.06,2554.06,30230],["2010-03-25",2586.39,2651.05,2586.39,2651.05,28340],["2010-03-26",2618.72,2618.72,2554.06,2618.72,17590],["2010-03-29",2586.39,2618.72,2554.06,2554.06,9910],["2010-03-30",2554.06,2586.39,2554.06,2554.06,7730],["2010-03-31",2586.39,2651.05,2586.39,2586.39,22700],["2010-04-01",2586.39,2651.05,2586.39,2586.39,5890],["2010-04-02",2554.06,2651.05,2554.06,2651.05,17560],["2010-04-05",2586.39,2683.38,2586.39,2683.38,34560],["2010-04-06",2683.38,2715.71,2651.05,2683.38,31670],["2010-04-07",2651.05,2683.38,2618.72,2683.38,20550],["2010-04-08",2683.38,2683.38,2618.72,2651.05,15990],["2010-04-09",2683.38,2683.38,2618.72,2618.72,32370],["2010-04-12",2618.72,2618.72,2618.72,2618.72,58550],["2010-04-13",2651.05,2651.05,2618.72,2618.72,44140],["2010-04-14",2586.39,2683.38,2586.39,2651.05,35630],["2010-04-15",2683.38,2780.37,2651.05,2780.37,112660],["2010-04-16",2845.03,2909.69,2780.37,2909.69,142440],["2010-04-19",3039.01,3039.01,2942.02,3039.01,138110],["2010-04-20",3168.32,3168.32,2909.69,2909.69,76080],["2010-04-21",3039.01,3039.01,2909.69,3039.01,162230],["2010-04-22",3071.34,3071.34,2909.69,2909.69,77600],["2010-04-26",2812.7,2909.69,2780.37,2780.37,90330],["2010-04-27",2780.37,2877.36,2780.37,2877.36,12810],["2010-04-28",2845.03,2845.03,2780.37,2812.7,40440],["2010-04-29",2812.7,2877.36,2780.37,2812.7,75210],["2010-05-04",2812.7,2942.02,2812.7,2909.69,111720],["2010-05-05",2877.36,2909.69,2812.7,2877.36,64800],["2010-05-06",2909.69,3006.68,2909.69,3006.68,123950],["2010-05-07",3136.0,3136.0,2942.02,3136.0,267680],["2010-05-10",3168.32,3168.32,3006.68,3006.68,97980],["2010-05-11",3071.34,3103.67,3039.01,3103.67,83530],["2010-05-12",3006.68,3006.68,2974.35,2974.35,54820],["2010-05-13",2974.35,3071.34,2909.69,2942.02,42960],["2010-05-14",2877.36,2909.69,2812.7,2845.03,80500],["2010-05-17",2845.03,2845.03,2715.71,2715.71,77300],["2010-05-18",2715.71,2812.7,2683.38,2812.7,20650],["2010-05-19",2683.38,2748.04,2683.38,2683.38,45380],["2010-05-20",2586.39,2748.04,2554.06,2651.05,27820],["2010-05-21",2521.73,2586.39,2521.73,2521.73,65410],["2010-05-24",2521.73,2618.72,2521.73,2586.39,12990],["2010-05-25",2586.39,2618.72,2586.39,2586.39,23730],["2010-05-26",2683.38,2715.71,2651.05,2715.71,32220],["2010-05-27",2780.37,2845.03,2748.04,2845.03,77490],["2010-05-28",2942.02,2942.02,2845.03,2909.69,31210],["2010-05-31",2845.03,2845.03,2780.37,2780.37,20800],["2010-06-01",2715.71,2780.37,2715.71,2715.71,17240],["2010-06-02",2651.05,2780.37,2651.05,2683.38,22140],["2010-06-03",2715.71,2715.71,2683.38,2683.38,24970],["2010-06-04",2780.37,2780.37,2683.38,2715.71,16880],["2010-06-07",2618.72,2715.71,2586.39,2651.05,14760],["2010-06-08",2618.72,2715.71,2618.72,2715.71,26050],["2010-06-09",2683.38,2748.04,2651.05,2683.38,29890],["2010-06-10",2715.71,2715.71,2618.72,2683.38,2000],["2010-06-11",2715.71,2748.04,2651.05,2651.05,22050],["2010-06-14",2651.05,2715.71,2651.05,2715.71,17260],["2010-06-15",2651.05,2715.71,2651.05,2683.38,8920],["2010-06-16",2715.71,2812.7,2683.38,2780.37,59990],["2010-06-17",2780.37,2780.37,2715.71,2715.71,5840],["2010-06-18",2715.71,2715.71,2683.38,2683.38,9360],["2010-06-21",2683.38,2780.37,2651.05,2748.04,57830],["2010-06-22",2748.04,2748.04,2683.38,2683.38,27720],["2010-06-23",2651.05,2780.37,2651.05,2748.04,11670],["2010-06-24",2748.04,2780.37,2683.38,2715.71,14120],["2010-06-25",2651.05,2683.38,2651.05,2683.38,9350],["2010-06-28",2683.38,2748.04,2651.05,2683.38,33900],["2010-06-29",2780.37,2780.37,2715.71,2748.04,27260],["2010-06-30",2683.38,2715.71,2651.05,2683.38,10200],["2010-07-01",2683.38,2715.71,2683.38,2683.38,9730],["2010-07-02",2748.04,2748.04,2683.38,2715.71,17560],["2010-07-05",2715.71,2748.04,2683.38,2683.38,14640],["2010-07-06",2683.38,2683.38,2618.72,2683.38,36050],["2010-07-07",2715.71,2812.7,2683.38,2812.7,167510],["2010-07-08",2942.02,2942.02,2942.02,2942.02,59530],["2010-07-09",3071.34,3071.34,2845.03,2845.03,240740],["2010-07-12",2974.35,2974.35,2942.02,2974.35,113890],["2010-07-13",3103.67,3103.67,2909.69,2909.69,116680],["2010-07-14",2974.35,2974.35,2877.36,2909.69,40510],["2010-07-15",2877.36,2877.36,2812.7,2845.03,54680],["2010-07-16",2812.7,2942.02,2780.37,2909.69,63200],["2010-07-19",2877.36,2909.69,2845.03,2845.03,32880],["2010-07-20",2812.7,2877.36,2812.7,2845.03,25170],["2010-07-21",2909.69,2909.69,2845.03,2909.69,47130],["2010-07-22",2845.03,2909.69,2845.03,2845.03,29860],["2010-07-23",2877.36,2909.69,2780.37,2812.7,38620],["2010-07-26",2780.37,2780.37,2683.38,2683.38,59750],["2010-07-27",2683.38,2748.04,2683.38,2715.71,18720],["2010-07-28",2715.71,2748.04,2683.38,2683.38,27930],["2010-07-29",2651.05,2748.04,2651.05,2683.38,22910],["2010-07-30",2651.05,2715.71,2651.05,2651.05,19890],["2010-08-02",2651.05,2748.04,2651.05,2683.38,9660],["2010-08-03",2683.38,2683.38,2618.72,2618.72,35500],["2010-08-04",2586.39,2618.72,2586.39,2586.39,16950],["2010-08-05",2651.05,2651.05,2521.73,2586.39,41630],["2010-08-06",2586.39,2618.72,2554.06,2586.39,19480],["2010-08-09",2586.39,2586.39,2489.4,2521.73,34840],["2010-08-10",2521.73,2554.06,2521.73,2521.73,56950],["2010-08-11",2457.07,2618.72,2457.07,2618.72,43160],["2010-08-12",2521.73,2618.72,2489.4,2489.4,28890],["2010-08-13",2521.73,2521.73,2457.07,2489.4,5140],["2010-08-16",2489.4,2586.39,2489.4,2521.73,40530],["2010-08-17",2489.4,2554.06,2424.74,2424.74,19120],["2010-08-18",2521.73,2521.73,2489.4,2521.73,8140],["2010-08-19",2521.73,2521.73,2424.74,2521.73,5850],["2010-08-20",2457.07,2489.4,2424.74,2489.4,28160],["2010-08-23",2424.74,2424.74,2392.41,2424.74,25170],["2010-08-24",2392.41,2424.74,2327.75,2327.75,30880],["2010-08-25",2360.08,2360.08,2230.76,2230.76,26300],["2010-08-26",2327.75,2327.75,2166.1,2198.43,16140],["2010-08-27",2133.77,2230.76,2101.44,2230.76,10090],["2010-08-30",2327.75,2327.75,2327.75,2327.75,19560],["2010-08-31",2327.75,2392.41,2327.75,2392.41,15380],["2010-09-01",2392.41,2392.41,2295.42,2295.42,37100],["2010-09-06",2295.42,2392.41,2295.42,2327.75,26060],["2010-09-07",2263.09,2360.08,2263.09,2295.42,16450],["2010-09-08",2295.42,2295.42,2263.09,2295.42,13460],["2010-09-09",2295.42,2327.75,2295.42,2327.75,12410],["2010-09-10",2295.42,2327.75,2263.09,2295.42,16110],["2010-09-13",2230.76,2263.09,2198.43,2230.76,11980],["2010-09-14",2198.43,2295.42,2198.43,2230.76,4700],["2010-09-15",2263.09,2263.09,2230.76,2230.76,2730],["2010-09-16",2263.09,2263.09,2230.76,2230.76,5950],["2010-09-17",2263.09,2295.42,2198.43,2230.76,31570],["2010-09-20",2230.76,2295.42,2230.76,2263.09,5150],["2010-09-21",2230.76,2230.76,2198.43,2230.76,15090],["2010-09-22",2230.76,2230.76,2198.43,2230.76,5300],["2010-09-23",2198.43,2198.43,2166.1,2166.1,5150],["2010-09-24",2166.1,2230.76,2166.1,2198.43,350],["2010-09-27",2198.43,2230.76,2198.43,2198.43,9220],["2010-09-28",2230.76,2230.76,2198.43,2198.43,5920],["2010-09-29",2166.1,2198.43,2166.1,2166.1,9850],["2010-09-30",2166.1,2166.1,2101.44,2101.44,10320],["2010-10-01",2101.44,2133.77,2101.44,2133.77,3410],["2010-10-04",2101.44,2101.44,2069.11,2069.11,1530],["2010-10-05",1972.12,2101.44,1972.12,2101.44,33560],["2010-10-06",2069.11,2133.77,2036.78,2133.77,4690],["2010-10-07",2133.77,2133.77,2069.11,2101.44,5930],["2010-10-08",2101.44,2101.44,2004.45,2004.45,26600],["2010-10-11",2036.78,2036.78,1939.79,2004.45,9730],["2010-10-12",1972.12,2004.45,1939.79,2004.45,13070],["2010-10-13",2004.45,2036.78,2004.45,2004.45,3080],["2010-10-14",2036.78,2036.78,1939.79,2036.78,25020],["2010-10-15",2036.78,2069.11,2004.45,2069.11,7270],["2010-10-18",2036.78,2036.78,2004.45,2036.78,14650],["2010-10-19",2036.78,2036.78,1972.12,2036.78,4520],["2010-10-20",2004.45,2004.45,1939.79,1939.79,6460],["2010-10-21",1939.79,2036.78,1939.79,2036.78,51560],["2010-10-22",2133.77,2133.77,2133.77,2133.77,10200],["2010-10-25",2230.76,2230.76,2133.77,2230.76,118410],["2010-10-26",2263.09,2295.42,2198.43,2230.76,53080],["2010-10-27",2230.76,2230.76,2133.77,2133.77,25530],["2010-10-28",2198.43,2198.43,2133.77,2166.1,11700],["2010-10-29",2133.77,2133.77,2069.11,2133.77,34370],["2010-11-01",2166.1,2166.1,2036.78,2133.77,20580],["2010-11-02",2133.77,2133.77,2036.78,2036.78,14240],["2010-11-03",2036.78,2036.78,1939.79,1939.79,47650],["2010-11-04",1939.79,2004.45,1939.79,2004.45,5170],["2010-11-05",2036.78,2069.11,2004.45,2004.45,11500],["2010-11-08",2004.45,2036.78,2004.45,2004.45,14590],["2010-11-09",2004.45,2036.78,1972.12,1972.12,5820],["2010-11-10",2036.78,2036.78,1939.79,2004.45,460],["2010-11-11",2004.45,2004.45,1907.46,1939.79,19910],["2010-11-12",1875.13,1907.46,1842.8,1842.8,38080],["2010-11-15",1907.46,1907.46,1778.14,1778.14,13530],["2010-11-16",1810.47,1842.8,1713.48,1745.81,11350],["2010-11-17",1778.14,1810.47,1778.14,1810.47,16840],["2010-11-18",1810.47,1875.13,1810.47,1842.8,26360],["2010-11-19",1875.13,1875.13,1778.14,1842.8,7790],["2010-11-22",1842.8,1842.8,1778.14,1842.8,7080],["2010-11-23",1810.47,1842.8,1778.14,1778.14,13350],["2010-11-24",1810.47,1810.47,1745.81,1810.47,9690],["2010-11-25",1842.8,1875.13,1810.47,1875.13,36130],["2010-11-26",1842.8,1875.13,1842.8,1875.13,12550],["2010-11-29",1875.13,1939.79,1875.13,1939.79,30370],["2010-11-30",1972.12,2036.78,1972.12,2004.45,18340],["2010-12-01",1939.79,1972.12,1939.79,1939.79,34960],["2010-12-02",1907.46,2004.45,1907.46,2004.45,18360],["2010-12-03",2036.78,2101.44,2036.78,2101.44,40620],["2010-12-06",2166.1,2166.1,2036.78,2133.77,33790],["2010-12-07",2036.78,2069.11,2036.78,2036.78,41380],["2010-12-08",1972.12,1972.12,1939.79,1939.79,14610],["2010-12-09",1972.12,2036.78,1939.79,2036.78,3800],["2010-12-10",2036.78,2101.44,2004.45,2069.11,9190],["2010-12-13",2133.77,2166.1,2133.77,2166.1,26420],["2010-12-14",2069.11,2133.77,2069.11,2069.11,20820],["2010-12-15",2133.77,2133.77,2004.45,2004.45,27390],["2010-12-16",2004.45,2004.45,1939.79,2004.45,22330],["2010-12-17",1939.79,2036.78,1939.79,2004.45,15950],["2010-12-20",2036.78,2036.78,1939.79,1939.79,11930],["2010-12-21",1939.79,2004.45,1907.46,2004.45,30200],["2010-12-22",1939.79,2036.78,1939.79,2004.45,9990],["2010-12-23",1939.79,1939.79,1907.46,1939.79,13390],["2010-12-24",1939.79,1972.12,1939.79,1939.79,4050],["2010-12-27",1875.13,2004.45,1875.13,2004.45,1300],["2010-12-28",2004.45,2004.45,1939.79,1939.79,3010],["2010-12-29",2004.45,2004.45,1939.79,1939.79,3600],["2010-12-30",1972.12,1972.12,1939.79,1939.79,3860],["2010-12-31",1907.46,2004.45,1907.46,1939.79,9830],["2011-01-04",1939.79,1972.12,1939.79,1972.12,1420],["2011-01-05",1972.12,1972.12,1939.79,1939.79,7580],["2011-01-06",1939.79,2004.45,1939.79,1972.12,1110],["2011-01-07",1939.79,2004.45,1939.79,1972.12,2510],["2011-01-10",1907.46,1939.79,1907.46,1939.79,1170],["2011-01-11",1907.46,1939.79,1875.13,1907.46,10070],["2011-01-12",1939.79,1939.79,1907.46,1939.79,1270],["2011-01-13",1939.79,1972.12,1907.46,1907.46,5990],["2011-01-14",1907.46,1907.46,1907.46,1907.46,1000],["2011-01-17",1939.79,1939.79,1939.79,1939.79,12280],["2011-01-18",1939.79,1939.79,1907.46,1939.79,12720],["2011-01-19",1939.79,1939.79,1907.46,1939.79,10610],["2011-01-20",1907.46,1939.79,1875.13,1939.79,2160],["2011-01-21",1939.79,1939.79,1907.46,1907.46,7100],["2011-01-24",1939.79,1939.79,1842.8,1907.46,2720],["2011-01-25",1907.46,1907.46,1875.13,1907.46,3090],["2011-01-26",1907.46,1907.46,1907.46,1907.46,1100],["2011-01-27",1939.79,1939.79,1907.46,1939.79,670],["2011-01-28",1939.79,2004.45,1939.79,2004.45,25800],["2011-02-08",2036.78,2036.78,1939.79,2004.45,10440],["2011-02-09",2004.45,2004.45,1972.12,1972.12,3290],["2011-02-10",1972.12,2004.45,1939.79,1972.12,16660],["2011-02-11",1972.12,1972.12,1939.79,1939.79,11820],["2011-02-14",1972.12,1972.12,1907.46,1907.46,11250],["2011-02-15",1939.79,1939.79,1875.13,1875.13,2190],["2011-02-16",1907.46,1907.46,1875.13,1875.13,24910],["2011-02-17",1907.46,1907.46,1810.47,1842.8,36230],["2011-02-18",1875.13,1875.13,1778.14,1778.14,22950],["2011-02-21",1842.8,1842.8,1713.48,1713.48,54830],["2011-02-22",1713.48,1745.81,1648.82,1713.48,11480],["2011-02-23",1745.81,1745.81,1648.82,1681.15,11910],["2011-02-24",1681.15,1713.48,1681.15,1681.15,13400],["2011-02-25",1681.15,1713.48,1648.82,1648.82,14360],["2011-02-28",1713.48,1713.48,1616.49,1648.82,20590],["2011-03-01",1648.82,1648.82,1616.49,1648.82,8080],["2011-03-02",1648.82,1648.82,1584.16,1616.49,8620],["2011-03-03",1584.16,1584.16,1551.83,1551.83,2610],["2011-03-04",1551.83,1616.49,1551.83,1616.49,2030],["2011-03-07",1616.49,1616.49,1551.83,1584.16,20020],["2011-03-08",1584.16,1584.16,1584.16,1584.16,3000],["2011-03-09",1584.16,1584.16,1551.83,1584.16,8340],["2011-03-10",1584.16,1616.49,1551.83,1616.49,8530],["2011-03-11",1648.82,1648.82,1584.16,1616.49,27030],["2011-03-14",1584.16,1648.82,1584.16,1616.49,32800],["2011-03-15",1584.16,1584.16,1551.83,1584.16,23890],["2011-03-16",1584.16,1584.16,1584.16,1584.16,610],["2011-03-17",1616.49,1616.49,1551.83,1551.83,5740],["2011-03-18",1584.16,1584.16,1584.16,1584.16,1320],["2011-03-21",1584.16,1584.16,1584.16,1584.16,5770],["2011-03-22",1584.16,1616.49,1551.83,1551.83,3730],["2011-03-23",1584.16,1584.16,1551.83,1584.16,2550],["2011-03-24",1584.16,1584.16,1551.83,1584.16,11860],["2011-03-25",1584.16,1584.16,1551.83,1584.16,31930],["2011-03-28",1584.16,1584.16,1584.16,1584.16,28500],["2011-03-29",1551.83,1551.83,1551.83,1551.83,4140],["2011-03-30",1551.83,1551.83,1519.5,1551.83,22530],["2011-03-31",1551.83,1551.83,1519.5,1551.83,2960],["2011-04-01",1519.5,1584.16,1519.5,1519.5,2910],["2011-04-04",1519.5,1551.83,1454.84,1519.5,2080],["2011-04-05",1487.17,1487.17,1487.17,1487.17,7830],["2011-04-06",1487.17,1551.83,1454.84,1551.83,14600],["2011-04-07",1487.17,1551.83,1487.17,1551.83,530],["2011-04-08",1584.16,1584.16,1551.83,1551.83,11160],["2011-04-13",1519.5,1551.83,1487.17,1519.5,10920],["2011-04-14",1487.17,1551.83,1487.17,1519.5,6450],["2011-04-15",1454.84,1519.5,1454.84,1487.17,1550],["2011-04-18",1487.17,1487.17,1487.17,1487.17,150],["2011-04-19",1422.51,1487.17,1422.51,1487.17,1730],["2011-04-20",1454.84,1487.17,1454.84,1487.17,20900],["2011-04-21",1454.84,1487.17,1422.51,1422.51,3430],["2011-04-22",1422.51,1454.84,1422.51,1454.84,2300],["2011-04-25",1422.51,1422.51,1390.18,1390.18,10330],["2011-04-26",1390.18,1390.18,1325.52,1357.85,9000],["2011-04-27",1293.19,1325.52,1293.19,1325.52,8640],["2011-04-28",1260.86,1390.18,1260.86,1390.18,13270],["2011-04-29",1422.51,1454.84,1422.51,1454.84,15770],["2011-05-04",1487.17,1519.5,1487.17,1519.5,22260],["2011-05-05",1519.5,1551.83,1454.84,1454.84,112525],["2011-05-06",1422.51,1422.51,1390.18,1390.18,10740],["2011-05-09",1390.18,1454.84,1357.85,1454.84,19260],["2011-05-10",1487.17,1487.17,1390.18,1454.84,1310],["2011-05-11",1390.18,1519.5,1390.18,1390.18,7670],["2011-05-12",1390.18,1422.51,1390.18,1422.51,1690],["2011-05-13",1422.51,1422.51,1357.85,1357.85,5850],["2011-05-16",1357.85,1390.18,1325.52,1357.85,3020],["2011-05-17",1325.52,1390.18,1325.52,1390.18,670],["2011-05-18",1390.18,1390.18,1325.52,1390.18,2050],["2011-05-19",1325.52,1390.18,1325.52,1325.52,7970],["2011-05-20",1293.19,1357.85,1293.19,1357.85,520],["2011-05-23",1357.85,1357.85,1293.19,1325.52,3960],["2011-05-24",1260.86,1260.86,1260.86,1260.86,9190],["2011-05-25",1260.86,1260.86,1228.53,1228.53,12780],["2011-05-26",1196.2,1260.86,1196.2,1196.2,11000],["2011-05-27",1196.2,1228.53,1196.2,1228.53,13280],["2011-05-30",1260.86,1260.86,1228.53,1260.86,380],["2011-05-31",1260.86,1293.19,1260.86,1260.86,5680],["2011-06-01",1260.86,1293.19,1260.86,1293.19,9380],["2011-06-02",1293.19,1357.85,1293.19,1357.85,9590],["2011-06-03",1390.18,1390.18,1293.19,1357.85,13930],["2011-06-06",1357.85,1357.85,1293.19,1325.52,6300],["2011-06-07",1325.52,1357.85,1293.19,1293.19,4670],["2011-06-08",1293.19,1293.19,1228.53,1293.19,7040],["2011-06-09",1293.19,1357.85,1228.53,1228.53,17960],["2011-06-10",1228.53,1260.86,1228.53,1260.86,7160],["2011-06-13",1260.86,1293.19,1228.53,1293.19,15600],["2011-06-14",1293.19,1357.85,1293.19,1325.52,28920],["2011-06-15",1325.52,1325.52,1293.19,1293.19,13070],["2011-06-16",1293.19,1293.19,1293.19,1293.19,2940],["2011-06-17",1228.53,1325.52,1228.53,1293.19,4830],["2011-06-20",1228.53,1293.19,1228.53,1228.53,2230],["2011-06-21",1260.86,1260.86,1260.86,1260.86,8510],["2011-06-22",1293.19,1293.19,1293.19,1293.19,18940],["2011-06-23",1325.52,1357.85,1260.86,1325.52,19580],["2011-06-24",1260.86,1325.52,1260.86,1325.52,12140],["2011-06-27",1260.86,1325.52,1260.86,1325.52,420],["2011-06-28",1260.86,1325.52,1260.86,1260.86,1290],["2011-06-29",1293.19,1293.19,1293.19,1293.19,10],["2011-06-30",1293.19,1325.52,1260.86,1325.52,1030],["2011-07-01",1293.19,1293.19,1260.86,1293.19,3670],["2011-07-04",1228.53,1260.86,1228.53,1260.86,6110],["2011-07-05",1293.19,1293.19,1228.53,1260.86,7010],["2011-07-06",1228.53,1293.19,1228.53,1293.19,30],["2011-07-07",1260.86,1260.86,1260.86,1260.86,210],["2011-07-08",1260.86,1260.86,1228.53,1260.86,850],["2011-07-11",1228.53,1228.53,1228.53,1228.53,9180],["2011-07-12",1228.53,1228.53,1196.2,1196.2,1650],["2011-07-13",1163.87,1228.53,1163.87,1228.53,2900],["2011-07-14",1228.53,1228.53,1228.53,1228.53,0],["2011-07-15",1196.2,1228.53,1196.2,1228.53,1100],["2011-07-18",1196.2,1196.2,1196.2,1196.2,1320],["2011-07-19",1163.87,1163.87,1163.87,1163.87,2450],["2011-07-20",1131.54,1163.87,1131.54,1163.87,11920],["2011-07-21",1131.54,1131.54,1131.54,1131.54,1610],["2011-07-22",1099.21,1163.87,1099.21,1163.87,14120],["2011-07-25",1196.2,1196.2,1196.2,1196.2,1180],["2011-07-26",1228.53,1228.53,1228.53,1228.53,7090],["2011-07-27",1260.86,1260.86,1260.86,1260.86,5030],["2011-07-28",1293.19,1293.19,1293.19,1293.19,1190],["2011-07-29",1357.85,1357.85,1357.85,1357.85,76380],["2011-08-01",1357.85,1357.85,1293.19,1293.19,12960],["2011-08-02",1293.19,1293.19,1228.53,1228.53,5610],["2011-08-03",1228.53,1260.86,1196.2,1228.53,1470],["2011-08-04",1228.53,1260.86,1196.2,1260.86,10580],["2011-08-05",1260.86,1293.19,1228.53,1228.53,7840],["2011-08-08",1196.2,1260.86,1196.2,1260.86,5410],["2011-08-09",1260.86,1260.86,1228.53,1228.53,960],["2011-08-10",1196.2,1228.53,1196.2,1196.2,7260],["2011-08-11",1163.87,1228.53,1163.87,1196.2,8150],["2011-08-12",1196.2,1196.2,1196.2,1196.2,8660],["2011-08-15",1163.87,1196.2,1163.87,1196.2,2010],["2011-08-16",1228.53,1228.53,1163.87,1163.87,5410],["2011-08-17",1163.87,1196.2,1163.87,1196.2,360],["2011-08-18",1196.2,1228.53,1196.2,1196.2,12670],["2011-08-19",1163.87,1196.2,1163.87,1196.2,9820],["2011-08-22",1196.2,1228.53,1163.87,1228.53,19020],["2011-08-23",1228.53,1260.86,1196.2,1196.2,9960],["2011-08-24",1196.2,1196.2,1163.87,1196.2,7620],["2011-08-25",1196.2,1228.53,1163.87,1196.2,1520],["2011-08-26",1196.2,1228.53,1163.87,1163.87,13670],["2011-08-29",1196.2,1196.2,1196.2,1196.2,4000],["2011-08-30",1228.53,1228.53,1196.2,1228.53,5070],["2011-08-31",1228.53,1228.53,1196.2,1228.53,4460],["2011-09-01",1228.53,1228.53,1196.2,1228.53,6080],["2011-09-05",1196.2,1228.53,1196.2,1196.2,10760],["2011-09-06",1196.2,1196.2,1163.87,1196.2,13860],["2011-09-07",1228.53,1228.53,1196.2,1228.53,4710],["2011-09-08",1228.53,1260.86,1228.53,1260.86,30020],["2011-09-09",1293.19,1293.19,1293.19,1293.19,44810],["2011-09-12",1357.85,1357.85,1357.85,1357.85,27760],["2011-09-13",1422.51,1422.51,1422.51,1422.51,14480],["2011-09-14",1487.17,1487.17,1454.84,1487.17,133270],["2011-09-15",1487.17,1519.5,1422.51,1519.5,84120],["2011-09-16",1519.5,1519.5,1454.84,1454.84,66570],["2011-09-19",1390.18,1454.84,1390.18,1422.51,21190],["2011-09-20",1390.18,1422.51,1357.85,1357.85,54950],["2011-09-21",1357.85,1357.85,1325.52,1357.85,17210],["2011-09-22",1357.85,1357.85,1293.19,1325.52,43110],["2011-09-23",1325.52,1325.52,1293.19,1325.52,18150],["2011-09-26",1293.19,1325.52,1260.86,1293.19,20340],["2011-09-27",1260.86,1325.52,1260.86,1325.52,26560],["2011-09-28",1390.18,1390.18,1325.52,1357.85,10280],["2011-09-29",1357.85,1357.85,1293.19,1357.85,2230],["2011-09-30",1325.52,1357.85,1293.19,1293.19,9060],["2011-10-03",1293.19,1293.19,1228.53,1293.19,3750],["2011-10-04",1293.19,1293.19,1293.19,1293.19,7570],["2011-10-05",1260.86,1293.19,1260.86,1293.19,53430],["2011-10-06",1293.19,1325.52,1293.19,1293.19,4200],["2011-10-07",1325.52,1325.52,1293.19,1325.52,7970],["2011-10-10",1293.19,1293.19,1293.19,1293.19,10850],["2011-10-11",1293.19,1293.19,1260.86,1293.19,13710],["2011-10-12",1260.86,1260.86,1228.53,1260.86,19950],["2011-10-13",1260.86,1260.86,1228.53,1260.86,12510],["2011-10-14",1260.86,1293.19,1260.86,1293.19,20530],["2011-10-17",1228.53,1293.19,1228.53,1293.19,29340],["2011-10-18",1293.19,1293.19,1260.86,1260.86,35680],["2011-10-19",1293.19,1293.19,1228.53,1293.19,1510],["2011-10-20",1228.53,1293.19,1228.53,1293.19,5170],["2011-10-21",1293.19,1293.19,1293.19,1293.19,1600],["2011-10-24",1293.19,1325.52,1260.86,1260.86,14870],["2011-10-25",1260.86,1260.86,1260.86,1260.86,3880],["2011-10-26",1260.86,1260.86,1260.86,1260.86,4660],["2011-10-27",1260.86,1260.86,1228.53,1260.86,32130],["2011-10-28",1293.19,1293.19,1260.86,1293.19,8390],["2011-10-31",1293.19,1293.19,1260.86,1260.86,8220],["2011-11-01",1260.86,1293.19,1228.53,1293.19,32890],["2011-11-02",1228.53,1293.19,1228.53,1228.53,1360],["2011-11-03",1260.86,1260.86,1228.53,1228.53,2080],["2011-11-04",1260.86,1260.86,1196.2,1196.2,3360],["2011-11-07",1228.53,1228.53,1228.53,1228.53,2270],["2011-11-08",1228.53,1228.53,1196.2,1228.53,3120],["2011-11-09",1196.2,1228.53,1196.2,1228.53,1200],["2011-11-10",1228.53,1228.53,1196.2,1228.53,6100],["2011-11-11",1196.2,1196.2,1196.2,1196.2,3360],["2011-11-14",1163.87,1163.87,1163.87,1163.87,2480],["2011-11-15",1163.87,1163.87,1131.54,1131.54,5460],["2011-11-16",1131.54,1131.54,1099.21,1131.54,30880],["2011-11-17",1099.21,1131.54,1099.21,1131.54,1900],["2011-11-18",1099.21,1131.54,1099.21,1131.54,2190],["2011-11-21",1131.54,1131.54,1099.21,1099.21,5100],["2011-11-22",1099.21,1099.21,1099.21,1099.21,1340],["2011-11-23",1099.21,1131.54,1066.88,1066.88,4660],["2011-11-24",1066.88,1066.88,1066.88,1066.88,4320],["2011-11-25",1066.88,1099.21,1034.56,1099.21,7200],["2011-11-28",1099.21,1131.54,1066.88,1131.54,460],["2011-11-29",1099.21,1099.21,1099.21,1099.21,3700],["2011-11-30",1099.21,1099.21,1066.88,1066.88,3960],["2011-12-01",1066.88,1099.21,1066.88,1099.21,520],["2011-12-02",1066.88,1131.54,1066.88,1131.54,7120],["2011-12-05",1099.21,1163.87,1099.21,1131.54,25070],["2011-12-06",1163.87,1163.87,1099.21,1099.21,5000],["2011-12-07",1099.21,1131.54,1066.88,1099.21,3260],["2011-12-08",1099.21,1131.54,1099.21,1099.21,4670],["2011-12-09",1099.21,1131.54,1099.21,1131.54,7130],["2011-12-12",1131.54,1131.54,1099.21,1099.21,4320],["2011-12-13",1066.88,1066.88,1066.88,1066.88,17930],["2011-12-14",1034.56,1066.88,1034.56,1034.56,12510],["2011-12-15",1034.56,1034.56,1002.23,1002.23,7090],["2011-12-16",1034.56,1034.56,1034.56,1034.56,110],["2011-12-19",1034.56,1034.56,1002.23,1002.23,3030],["2011-12-20",1002.23,1002.23,1002.23,1002.23,2200],["2011-12-21",1002.23,1002.23,1002.23,1002.23,1520],["2011-12-22",969.9,969.9,969.9,969.9,2750],["2011-12-23",1002.23,1002.23,937.57,937.57,1900],["2011-12-26",905.24,969.9,905.24,969.9,2160],["2011-12-27",937.57,937.57,937.57,937.57,50],["2011-12-28",937.57,937.57,905.24,937.57,1330],["2011-12-29",905.24,905.24,905.24,905.24,3100],["2011-12-30",872.91,905.24,872.91,872.91,4260],["2012-01-03",840.58,905.24,840.58,905.24,920],["2012-01-04",872.91,937.57,872.91,937.57,14930],["2012-01-05",905.24,969.9,905.24,969.9,14670],["2012-01-06",969.9,969.9,969.9,969.9,11530],["2012-01-09",937.57,1002.23,937.57,969.9,4190],["2012-01-10",937.57,1002.23,937.57,937.57,11080],["2012-01-11",937.57,937.57,937.57,937.57,260],["2012-01-12",969.9,969.9,969.9,969.9,2500],["2012-01-13",969.9,969.9,969.9,969.9,4140],["2012-01-16",969.9,1002.23,969.9,1002.23,880],["2012-01-17",969.9,969.9,969.9,969.9,1560],["2012-01-18",937.57,969.9,937.57,969.9,6800],["2012-01-19",969.9,1002.23,969.9,1002.23,210],["2012-01-20",1002.23,1034.56,969.9,969.9,6400],["2012-01-30",1002.23,1002.23,969.9,1002.23,5970],["2012-01-31",1034.56,1034.56,1034.56,1034.56,7940],["2012-02-01",1066.88,1066.88,1034.56,1034.56,8060],["2012-02-02",1034.56,1066.88,1034.56,1066.88,300],["2012-02-03",1099.21,1099.21,1034.56,1066.88,6240],["2012-02-06",1034.56,1034.56,1034.56,1034.56,1740],["2012-02-07",1034.56,1034.56,1002.23,1034.56,4470],["2012-02-08",1034.56,1066.88,1002.23,1066.88,13630],["2012-02-09",1066.88,1099.21,1066.88,1099.21,10490],["2012-02-10",1099.21,1099.21,1099.21,1099.21,30],["2012-02-13",1131.54,1131.54,1066.88,1066.88,14490],["2012-02-14",1099.21,1099.21,1034.56,1066.88,13460],["2012-02-15",1066.88,1099.21,1034.56,1066.88,19630],["2012-02-16",1099.21,1099.21,1034.56,1066.88,3380],["2012-02-17",1099.21,1099.21,1034.56,1066.88,1440],["2012-02-20",1099.21,1099.21,1034.56,1066.88,4390],["2012-02-21",1099.21,1099.21,1066.88,1066.88,28900],["2012-02-22",1066.88,1099.21,1034.56,1099.21,12030],["2012-02-23",1066.88,1099.21,1066.88,1099.21,10480],["2012-02-24",1066.88,1099.21,1066.88,1099.21,17440],["2012-02-27",1099.21,1131.54,1099.21,1099.21,59890],["2012-02-28",1099.21,1131.54,1066.88,1131.54,80550],["2012-02-29",1131.54,1163.87,1131.54,1163.87,47670],["2012-03-01",1196.2,1196.2,1131.54,1163.87,107310],["2012-03-02",1196.2,1196.2,1196.2,1196.2,35670],["2012-03-05",1196.2,1228.53,1196.2,1228.53,3310],["2012-03-06",1260.86,1260.86,1196.2,1260.86,66870],["2012-03-07",1293.19,1293.19,1228.53,1293.19,43230],["2012-03-08",1228.53,1293.19,1228.53,1293.19,33430],["2012-03-09",1228.53,1228.53,1228.53,1228.53,30090],["2012-03-12",1228.53,1228.53,1196.2,1196.2,15700],["2012-03-13",1196.2,1196.2,1163.87,1163.87,7660],["2012-03-14",1196.2,1196.2,1131.54,1131.54,10970],["2012-03-15",1099.21,1163.87,1099.21,1163.87,15960],["2012-03-16",1196.2,1196.2,1163.87,1196.2,3910],["2012-03-19",1228.53,1228.53,1163.87,1163.87,16930],["2012-03-20",1196.2,1196.2,1131.54,1163.87,65740],["2012-03-21",1131.54,1196.2,1131.54,1163.87,22900],["2012-03-22",1196.2,1196.2,1163.87,1196.2,31840],["2012-03-23",1196.2,1228.53,1163.87,1228.53,26790],["2012-03-26",1196.2,1260.86,1196.2,1260.86,44610],["2012-03-27",1293.19,1293.19,1293.19,1293.19,81870],["2012-03-28",1293.19,1357.85,1260.86,1325.52,40910],["2012-03-29",1357.85,1357.85,1293.19,1357.85,16700],["2012-03-30",1357.85,1357.85,1293.19,1325.52,7730],["2012-04-03",1293.19,1293.19,1260.86,1260.86,49540],["2012-04-04",1228.53,1260.86,1228.53,1228.53,35480],["2012-04-05",1228.53,1260.86,1228.53,1260.86,13510],["2012-04-06",1260.86,1260.86,1228.53,1260.86,22560],["2012-04-09",1260.86,1260.86,1228.53,1260.86,4210],["2012-04-10",1260.86,1260.86,1228.53,1228.53,29790],["2012-04-11",1228.53,1260.86,1196.2,1260.86,4280],["2012-04-12",1260.86,1260.86,1228.53,1260.86,29110],["2012-04-13",1228.53,1228.53,1228.53,1228.53,43070],["2012-04-16",1260.86,1260.86,1196.2,1260.86,13840],["2012-04-17",1293.19,1293.19,1260.86,1293.19,30020],["2012-04-18",1357.85,1357.85,1357.85,1357.85,77420],["2012-04-19",1422.51,1422.51,1325.52,1390.18,84620],["2012-04-20",1422.51,1422.51,1357.85,1390.18,12410],["2012-04-23",1454.84,1454.84,1390.18,1390.18,26260],["2012-04-24",1357.85,1390.18,1357.85,1390.18,33750],["2012-04-25",1422.51,1422.51,1357.85,1422.51,28750],["2012-04-26",1454.84,1454.84,1390.18,1422.51,13110],["2012-04-27",1454.84,1487.17,1422.51,1487.17,66930],["2012-05-02",1551.83,1551.83,1519.5,1551.83,196780],["2012-05-03",1616.49,1616.49,1584.16,1616.49,133620],["2012-05-04",1681.15,1681.15,1681.15,1681.15,59180],["2012-05-07",1745.81,1745.81,1745.81,1745.81,52880],["2012-05-08",1810.47,1810.47,1810.47,1810.47,5530],["2012-05-09",1875.13,1875.13,1875.13,1875.13,48370],["2012-05-10",1939.79,1939.79,1939.79,1939.79,3710],["2012-05-11",2036.78,2036.78,1972.12,2004.45,162460],["2012-05-14",2004.45,2004.45,1907.46,1907.46,115320],["2012-05-15",1907.46,1907.46,1842.8,1842.8,32840],["2012-05-16",1778.14,1778.14,1778.14,1778.14,37480],["2012-05-17",1745.81,1842.8,1745.81,1745.81,42070],["2012-05-18",1681.15,1713.48,1681.15,1681.15,34850],["2012-05-21",1681.15,1745.81,1616.49,1745.81,37930],["2012-05-22",1810.47,1810.47,1681.15,1681.15,19780],["2012-05-23",1713.48,1713.48,1616.49,1616.49,32340],["2012-05-24",1551.83,1648.82,1551.83,1551.83,31630],["2012-05-25",1551.83,1616.49,1519.5,1584.16,83270],["2012-05-28",1648.82,1648.82,1519.5,1616.49,43480],["2012-05-29",1648.82,1648.82,1551.83,1616.49,12290],["2012-05-30",1616.49,1648.82,1584.16,1584.16,19250],["2012-05-31",1551.83,1584.16,1519.5,1551.83,11400],["2012-06-01",1584.16,1584.16,1487.17,1551.83,5840],["2012-06-04",1487.17,1584.16,1487.17,1487.17,7950],["2012-06-05",1422.51,1519.5,1422.51,1454.84,12930],["2012-06-06",1422.51,1519.5,1422.51,1487.17,28690],["2012-06-07",1487.17,1551.83,1487.17,1551.83,16420],["2012-06-08",1551.83,1584.16,1519.5,1551.83,24620],["2012-06-11",1551.83,1551.83,1487.17,1487.17,33720],["2012-06-12",1487.17,1519.5,1422.51,1422.51,112060],["2012-06-13",1422.51,1422.51,1390.18,1422.51,18590],["2012-06-14",1390.18,1422.51,1390.18,1422.51,7930],["2012-06-15",1422.51,1487.17,1422.51,1454.84,18270],["2012-06-18",1454.84,1519.5,1454.84,1487.17,69690],["2012-06-19",1519.5,1519.5,1422.51,1487.17,10740],["2012-06-20",1487.17,1487.17,1487.17,1487.17,1040],["2012-06-21",1422.51,1487.17,1422.51,1487.17,3970],["2012-06-22",1422.51,1487.17,1422.51,1454.84,20990],["2012-06-25",1390.18,1454.84,1390.18,1390.18,19750],["2012-06-26",1357.85,1357.85,1325.52,1325.52,81220],["2012-06-27",1293.19,1325.52,1260.86,1293.19,36830],["2012-06-28",1260.86,1325.52,1228.53,1228.53,38360],["2012-06-29",1228.53,1260.86,1228.53,1260.86,17420],["2012-07-02",1260.86,1260.86,1228.53,1260.86,38090],["2012-07-03",1228.53,1260.86,1228.53,1228.53,15480],["2012-07-04",1260.86,1260.86,1260.86,1260.86,55650],["2012-07-05",1260.86,1293.19,1260.86,1293.19,14340],["2012-07-06",1293.19,1325.52,1293.19,1325.52,22060],["2012-07-09",1260.86,1325.52,1260.86,1293.19,3790],["2012-07-10",1293.19,1293.19,1260.86,1260.86,11060],["2012-07-11",1260.86,1293.19,1260.86,1293.19,13420],["2012-07-12",1325.52,1325.52,1260.86,1325.52,9260],["2012-07-13",1357.85,1390.18,1325.52,1390.18,23960],["2012-07-16",1454.84,1454.84,1357.85,1390.18,18320],["2012-07-17",1390.18,1390.18,1357.85,1390.18,19060],["2012-07-18",1422.51,1422.51,1390.18,1390.18,6230],["2012-07-19",1357.85,1454.84,1357.85,1454.84,18720],["2012-07-20",1487.17,1487.17,1454.84,1487.17,28180],["2012-07-23",1487.17,1487.17,1422.51,1422.51,6070],["2012-07-24",1357.85,1357.85,1357.85,1357.85,16600],["2012-07-25",1293.19,1390.18,1293.19,1390.18,19420],["2012-07-26",1325.52,1422.51,1325.52,1422.51,23220],["2012-07-27",1357.85,1357.85,1357.85,1357.85,350],["2012-07-30",1293.19,1325.52,1293.19,1293.19,24640],["2012-07-31",1293.19,1357.85,1260.86,1293.19,7180],["2012-08-01",1260.86,1357.85,1228.53,1357.85,28140],["2012-08-02",1293.19,1325.52,1293.19,1293.19,7760],["2012-08-03",1228.53,1293.19,1228.53,1260.86,4900],["2012-08-06",1293.19,1293.19,1260.86,1293.19,13460],["2012-08-07",1293.19,1325.52,1293.19,1325.52,330],["2012-08-08",1293.19,1325.52,1293.19,1325.52,9980],["2012-08-09",1325.52,1325.52,1293.19,1325.52,10620],["2012-08-10",1293.19,1293.19,1260.86,1260.86,11480],["2012-08-13",1260.86,1293.19,1228.53,1260.86,12290],["2012-08-14",1260.86,1293.19,1260.86,1293.19,15370],["2012-08-15",1293.19,1293.19,1260.86,1260.86,7230],["2012-08-16",1293.19,1293.19,1293.19,1293.19,6030],["2012-08-17",1260.86,1293.19,1260.86,1293.19,3030],["2012-08-20",1293.19,1293.19,1260.86,1293.19,9540],["2012-08-21",1228.53,1260.86,1228.53,1228.53,35900],["2012-08-22",1196.2,1228.53,1196.2,1228.53,5270],["2012-08-23",1196.2,1196.2,1196.2,1196.2,8200],["2012-08-24",1163.87,1228.53,1163.87,1228.53,13160],["2012-08-27",1228.53,1228.53,1196.2,1196.2,2600],["2012-08-28",1163.87,1196.2,1163.87,1163.87,16060],["2012-08-29",1163.87,1196.2,1163.87,1196.2,7030],["2012-08-30",1163.87,1196.2,1163.87,1196.2,8850],["2012-08-31",1163.87,1196.2,1163.87,1196.2,3040],["2012-09-04",1196.2,1228.53,1196.2,1228.53,22280],["2012-09-05",1196.2,1196.2,1196.2,1196.2,5760],["2012-09-06",1163.87,1196.2,1163.87,1196.2,17520],["2012-09-07",1196.2,1196.2,1196.2,1196.2,1360],["2012-09-10",1163.87,1196.2,1163.87,1196.2,13070],["2012-09-11",1163.87,1196.2,1163.87,1196.2,4410],["2012-09-12",1163.87,1196.2,1163.87,1196.2,2300],["2012-09-13",1163.87,1196.2,1163.87,1196.2,6010],["2012-09-14",1163.87,1228.53,1163.87,1228.53,2500],["2012-09-17",1196.2,1228.53,1196.2,1228.53,510],["2012-09-18",1196.2,1228.53,1196.2,1228.53,6180],["2012-09-19",1196.2,1196.2,1196.2,1196.2,5000],["2012-09-20",1163.87,1163.87,1163.87,1163.87,5590],["2012-09-21",1131.54,1163.87,1131.54,1163.87,19800],["2012-09-24",1163.87,1163.87,1131.54,1131.54,5320],["2012-09-25",1099.21,1099.21,1099.21,1099.21,12610],["2012-09-26",1131.54,1131.54,1131.54,1131.54,4070],["2012-09-27",1163.87,1163.87,1131.54,1163.87,1020],["2012-09-28",1131.54,1163.87,1131.54,1131.54,2230],["2012-10-01",1131.54,1131.54,1099.21,1131.54,3560],["2012-10-02",1099.21,1099.21,1099.21,1099.21,3490],["2012-10-03",1131.54,1131.54,1066.88,1131.54,9980],["2012-10-04",1099.21,1099.21,1099.21,1099.21,12290],["2012-10-05",1131.54,1131.54,1066.88,1066.88,1940],["2012-10-08",1099.21,1099.21,1066.88,1099.21,15350],["2012-10-09",1099.21,1131.54,1066.88,1066.88,4820],["2012-10-10",1099.21,1099.21,1066.88,1099.21,6250],["2012-10-11",1099.21,1099.21,1066.88,1099.21,25160],["2012-10-12",1066.88,1099.21,1066.88,1099.21,4260],["2012-10-15",1099.21,1099.21,1066.88,1066.88,3500],["2012-10-16",1066.88,1099.21,1034.56,1099.21,25160],["2012-10-17",1099.21,1131.54,1099.21,1131.54,3490],["2012-10-18",1131.54,1131.54,1131.54,1131.54,10],["2012-10-19",1099.21,1131.54,1099.21,1131.54,5320],["2012-10-22",1099.21,1099.21,1099.21,1099.21,1500],["2012-10-23",1066.88,1131.54,1066.88,1131.54,80],["2012-10-24",1099.21,1099.21,1099.21,1099.21,10],["2012-10-25",1066.88,1099.21,1066.88,1066.88,6430],["2012-10-26",1034.56,1099.21,1034.56,1099.21,2170],["2012-10-29",1066.88,1099.21,1066.88,1066.88,3400],["2012-10-30",1034.56,1066.88,1034.56,1034.56,1570],["2012-10-31",1002.23,1002.23,1002.23,1002.23,2000],["2012-11-01",1034.56,1034.56,1034.56,1034.56,110],["2012-11-02",1034.56,1034.56,1034.56,1034.56,2050],["2012-11-05",1066.88,1066.88,1066.88,1066.88,950],["2012-11-06",1034.56,1034.56,1034.56,1034.56,1890],["2012-11-07",1034.56,1066.88,1034.56,1066.88,1110],["2012-11-08",1034.56,1034.56,1034.56,1034.56,3000],["2012-11-09",1002.23,1066.88,1002.23,1066.88,850],["2012-11-12",1066.88,1066.88,1066.88,1066.88,1320],["2012-11-13",1034.56,1066.88,1034.56,1066.88,410],["2012-11-14",1066.88,1099.21,1066.88,1099.21,4910],["2012-11-15",1099.21,1099.21,1099.21,1099.21,600],["2012-11-16",1066.88,1099.21,1066.88,1099.21,3990],["2012-11-19",1066.88,1099.21,1066.88,1099.21,910],["2012-11-20",1131.54,1131.54,1099.21,1099.21,130],["2012-11-21",1131.54,1131.54,1066.88,1066.88,4140],["2012-11-22",1099.21,1099.21,1099.21,1099.21,1400],["2012-11-23",1131.54,1131.54,1066.88,1099.21,8370],["2012-11-26",1099.21,1099.21,1099.21,1099.21,30],["2012-11-27",1099.21,1131.54,1066.88,1066.88,46510],["2012-11-28",1099.21,1099.21,1099.21,1099.21,60],["2012-11-29",1099.21,1131.54,1099.21,1099.21,1650],["2012-11-30",1066.88,1131.54,1066.88,1099.21,5190],["2012-12-03",1099.21,1099.21,1099.21,1099.21,0],["2012-12-04",1066.88,1131.54,1066.88,1099.21,4110],["2012-12-05",1099.21,1131.54,1099.21,1131.54,260],["2012-12-06",1131.54,1131.54,1131.54,1131.54,100],["2012-12-07",1131.54,1131.54,1099.21,1131.54,4340],["2012-12-10",1163.87,1163.87,1099.21,1163.87,10040],["2012-12-11",1163.87,1163.87,1131.54,1131.54,5650],["2012-12-12",1131.54,1131.54,1099.21,1099.21,48230],["2012-12-13",1131.54,1131.54,1131.54,1131.54,220],["2012-12-14",1131.54,1131.54,1131.54,1131.54,500],["2012-12-17",1099.21,1131.54,1099.21,1131.54,330],["2012-12-18",1099.21,1131.54,1099.21,1131.54,6270],["2012-12-19",1131.54,1131.54,1131.54,1131.54,4610],["2012-12-20",1131.54,1131.54,1131.54,1131.54,20],["2012-12-21",1131.54,1131.54,1131.54,1131.54,0],["2012-12-24",1131.54,1131.54,1099.21,1131.54,2240],["2012-12-25",1131.54,1131.54,1099.21,1131.54,10590],["2012-12-26",1099.21,1131.54,1099.21,1131.54,5650],["2012-12-27",1099.21,1163.87,1099.21,1163.87,14260],["2012-12-28",1131.54,1163.87,1131.54,1163.87,1870],["2013-01-02",1163.87,1196.2,1131.54,1196.2,65070],["2013-01-03",1196.2,1196.2,1163.87,1163.87,800],["2013-01-04",1131.54,1196.2,1131.54,1196.2,17450],["2013-01-07",1163.87,1228.53,1163.87,1163.87,22580],["2013-01-08",1163.87,1196.2,1163.87,1196.2,28490],["2013-01-09",1163.87,1196.2,1163.87,1196.2,14480],["2013-01-10",1163.87,1196.2,1163.87,1196.2,7950],["2013-01-11",1163.87,1228.53,1163.87,1228.53,3080],["2013-01-14",1196.2,1196.2,1196.2,1196.2,2210],["2013-01-15",1131.54,1228.53,1131.54,1228.53,1420],["2013-01-16",1196.2,1260.86,1196.2,1260.86,18200],["2013-01-17",1260.86,1260.86,1228.53,1260.86,7240],["2013-01-18",1228.53,1228.53,1196.2,1196.2,260],["2013-01-21",1260.86,1260.86,1260.86,1260.86,12230],["2013-01-22",1325.52,1325.52,1260.86,1325.52,125340],["2013-01-23",1390.18,1390.18,1390.18,1390.18,26070],["2013-01-24",1487.17,1487.17,1487.17,1487.17,14330],["2013-01-25",1584.16,1584.16,1519.5,1584.16,271200],["2013-01-28",1519.5,1616.49,1519.5,1584.16,34280],["2013-01-29",1616.49,1616.49,1519.5,1519.5,3780],["2013-01-30",1519.5,1551.83,1487.17,1487.17,16560],["2013-01-31",1422.51,1519.5,1422.51,1487.17,16840],["2013-02-01",1454.84,1454.84,1390.18,1390.18,81910],["2013-02-04",1390.18,1487.17,1390.18,1390.18,6570],["2013-02-05",1390.18,1454.84,1390.18,1454.84,18480],["2013-02-06",1422.51,1454.84,1357.85,1454.84,6870],["2013-02-07",1454.84,1454.84,1357.85,1422.51,29160],["2013-02-08",1422.51,1487.17,1422.51,1487.17,44960],["2013-02-18",1551.83,1551.83,1487.17,1487.17,9160],["2013-02-19",1487.17,1519.5,1422.51,1487.17,13220],["2013-02-20",1487.17,1519.5,1454.84,1519.5,5860],["2013-02-21",1519.5,1551.83,1454.84,1454.84,7900],["2013-02-22",1487.17,1487.17,1487.17,1487.17,10],["2013-02-25",1487.17,1487.17,1454.84,1487.17,240],["2013-02-26",1422.51,1454.84,1390.18,1454.84,9010],["2013-02-27",1454.84,1519.5,1454.84,1487.17,270],["2013-02-28",1487.17,1487.17,1422.51,1422.51,590],["2013-03-01",1454.84,1487.17,1454.84,1454.84,7660],["2013-03-04",1357.85,1454.84,1357.85,1454.84,1140],["2013-03-05",1454.84,1454.84,1454.84,1454.84,10],["2013-03-06",1454.84,1454.84,1454.84,1454.84,0],["2013-03-07",1422.51,1422.51,1390.18,1422.51,8120],["2013-03-08",1357.85,1454.84,1357.85,1454.84,210],["2013-03-11",1357.85,1454.84,1357.85,1454.84,130],["2013-03-12",1454.84,1454.84,1357.85,1454.84,530],["2013-03-13",1422.51,1454.84,1422.51,1422.51,3160],["2013-03-14",1422.51,1422.51,1390.18,1390.18,1500],["2013-03-15",1422.51,1422.51,1325.52,1390.18,16200],["2013-03-18",1422.51,1422.51,1390.18,1390.18,920],["2013-03-19",1390.18,1422.51,1390.18,1422.51,1870],["2013-03-20",1422.51,1454.84,1390.18,1390.18,5590],["2013-03-21",1454.84,1454.84,1390.18,1390.18,2270],["2013-03-22",1390.18,1390.18,1357.85,1357.85,7800],["2013-03-25",1357.85,1422.51,1293.19,1390.18,28860],["2013-03-26",1390.18,1390.18,1357.85,1357.85,5060],["2013-03-27",1390.18,1390.18,1325.52,1325.52,5110],["2013-03-28",1390.18,1390.18,1325.52,1325.52,2420],["2013-03-29",1357.85,1390.18,1293.19,1293.19,78930],["2013-04-01",1357.85,1357.85,1325.52,1357.85,17550],["2013-04-02",1390.18,1422.51,1390.18,1422.51,8990],["2013-04-03",1422.51,1454.84,1357.85,1390.18,13370],["2013-04-04",1390.18,1390.18,1325.52,1390.18,6440],["2013-04-05",1357.85,1422.51,1357.85,1390.18,7970],["2013-04-08",1390.18,1390.18,1357.85,1390.18,3340],["2013-04-09",1357.85,1390.18,1325.52,1390.18,6120],["2013-04-10",1357.85,1357.85,1357.85,1357.85,1100],["2013-04-11",1357.85,1390.18,1357.85,1357.85,4020],["2013-04-12",1357.85,1390.18,1357.85,1390.18,30],["2013-04-15",1357.85,1357.85,1325.52,1357.85,10340],["2013-04-16",1293.19,1390.18,1293.19,1357.85,5130],["2013-04-17",1357.85,1390.18,1325.52,1357.85,6100],["2013-04-18",1357.85,1357.85,1325.52,1357.85,2120],["2013-04-22",1293.19,1325.52,1293.19,1325.52,32600],["2013-04-23",1325.52,1357.85,1325.52,1357.85,4170],["2013-04-24",1357.85,1422.51,1357.85,1422.51,29820],["2013-04-25",1422.51,1454.84,1390.18,1454.84,7400],["2013-04-26",1357.85,1454.84,1357.85,1422.51,1590],["2013-05-02",1487.17,1487.17,1357.85,1422.51,1020],["2013-05-03",1422.51,1422.51,1357.85,1422.51,1000],["2013-05-06",1422.51,1487.17,1422.51,1487.17,1000],["2013-05-07",1487.17,1487.17,1487.17,1487.17,0],["2013-05-08",1454.84,1454.84,1390.18,1422.51,5880],["2013-05-09",1325.52,1422.51,1325.52,1422.51,1910],["2013-05-10",1325.52,1422.51,1325.52,1422.51,100],["2013-05-13",1325.52,1390.18,1325.52,1390.18,5140],["2013-05-14",1357.85,1390.18,1293.19,1390.18,2990],["2013-05-15",1390.18,1390.18,1390.18,1390.18,0],["2013-05-16",1293.19,1357.85,1293.19,1293.19,5110],["2013-05-17",1293.19,1357.85,1293.19,1357.85,430],["2013-05-20",1325.52,1422.51,1293.19,1422.51,17390],["2013-05-21",1422.51,1422.51,1422.51,1422.51,20],["2013-05-22",1325.52,1422.51,1325.52,1390.18,6020],["2013-05-23",1390.18,1390.18,1357.85,1357.85,500],["2013-05-24",1325.52,1390.18,1325.52,1390.18,290],["2013-05-27",1357.85,1390.18,1325.52,1390.18,4080],["2013-05-28",1390.18,1390.18,1357.85,1357.85,3550],["2013-05-29",1293.19,1357.85,1293.19,1325.52,13470],["2013-05-30",1325.52,1357.85,1325.52,1325.52,5370],["2013-05-31",1390.18,1390.18,1325.52,1357.85,7770],["2013-06-03",1390.18,1390.18,1325.52,1357.85,5020],["2013-06-04",1390.18,1390.18,1357.85,1357.85,1160],["2013-06-05",1357.85,1357.85,1325.52,1357.85,3370],["2013-06-06",1357.85,1357.85,1357.85,1357.85,10000],["2013-06-07",1357.85,1390.18,1325.52,1325.52,4840],["2013-06-10",1357.85,1357.85,1293.19,1325.52,12090],["2013-06-11",1293.19,1325.52,1293.19,1293.19,10370],["2013-06-12",1293.19,1357.85,1260.86,1357.85,17000],["2013-06-13",1325.52,1325.52,1325.52,1325.52,2040],["2013-06-14",1293.19,1293.19,1293.19,1293.19,28930],["2013-06-17",1293.19,1293.19,1260.86,1260.86,550],["2013-06-18",1293.19,1293.19,1293.19,1293.19,50],["2013-06-19",1325.52,1325.52,1260.86,1293.19,2740],["2013-06-20",1293.19,1325.52,1260.86,1325.52,3690],["2013-06-21",1293.19,1325.52,1293.19,1325.52,410],["2013-06-24",1260.86,1293.19,1260.86,1293.19,4350],["2013-06-25",1260.86,1293.19,1260.86,1293.19,2610],["2013-06-26",1228.53,1293.19,1228.53,1293.19,1720],["2013-06-27",1293.19,1293.19,1228.53,1228.53,1060],["2013-06-28",1260.86,1260.86,1196.2,1196.2,3350],["2013-07-01",1228.53,1260.86,1228.53,1260.86,610],["2013-07-02",1228.53,1293.19,1228.53,1293.19,4090],["2013-07-03",1260.86,1293.19,1260.86,1293.19,3650],["2013-07-04",1293.19,1293.19,1228.53,1228.53,1220],["2013-07-05",1293.19,1293.19,1260.86,1293.19,370],["2013-07-08",1260.86,1293.19,1260.86,1293.19,2160],["2013-07-09",1293.19,1293.19,1293.19,1293.19,270],["2013-07-10",1293.19,1293.19,1260.86,1293.19,3770],["2013-07-11",1293.19,1293.19,1260.86,1260.86,1980],["2013-07-12",1293.19,1293.19,1260.86,1293.19,1830],["2013-07-15",1260.86,1293.19,1260.86,1293.19,1500],["2013-07-16",1260.86,1260.86,1260.86,1260.86,200],["2013-07-17",1228.53,1260.86,1228.53,1260.86,3980],["2013-07-18",1260.86,1293.19,1228.53,1293.19,1100],["2013-07-19",1228.53,1260.86,1228.53,1260.86,7780],["2013-07-22",1228.53,1260.86,1196.2,1260.86,13870],["2013-07-23",1196.2,1228.53,1196.2,1228.53,10080],["2013-07-24",1196.2,1260.86,1163.87,1260.86,47540],["2013-07-25",1196.2,1260.86,1196.2,1260.86,10210],["2013-07-26",1196.2,1196.2,1196.2,1196.2,12760],["2013-07-29",1163.87,1196.2,1131.54,1196.2,24630],["2013-07-30",1131.54,1163.87,1131.54,1163.87,2950],["2013-07-31",1163.87,1163.87,1163.87,1163.87,4190],["2013-08-01",1196.2,1196.2,1131.54,1163.87,910],["2013-08-02",1131.54,1163.87,1099.21,1163.87,4270],["2013-08-05",1196.2,1196.2,1196.2,1196.2,20],["2013-08-06",1196.2,1196.2,1131.54,1163.87,1660],["2013-08-07",1131.54,1131.54,1131.54,1131.54,2490],["2013-08-08",1131.54,1131.54,1131.54,1131.54,20],["2013-08-09",1131.54,1163.87,1131.54,1163.87,1650],["2013-08-12",1196.2,1196.2,1131.54,1196.2,5400],["2013-08-13",1163.87,1196.2,1163.87,1163.87,21810],["2013-08-14",1196.2,1228.53,1163.87,1228.53,950],["2013-08-15",1196.2,1228.53,1196.2,1228.53,12350],["2013-08-16",1228.53,1260.86,1228.53,1228.53,12130],["2013-08-19",1228.53,1260.86,1228.53,1260.86,15100],["2013-08-20",1228.53,1260.86,1228.53,1260.86,7010],["2013-08-21",1228.53,1228.53,1228.53,1228.53,9900],["2013-08-22",1196.2,1196.2,1196.2,1196.2,10],["2013-08-23",1260.86,1260.86,1228.53,1228.53,5010],["2013-08-26",1228.53,1228.53,1196.2,1228.53,13150],["2013-08-27",1228.53,1260.86,1228.53,1260.86,7170],["2013-08-28",1228.53,1260.86,1196.2,1260.86,5410],["2013-08-29",1228.53,1260.86,1196.2,1260.86,2480],["2013-08-30",1228.53,1228.53,1228.53,1228.53,220],["2013-09-03",1228.53,1260.86,1196.2,1260.86,13060],["2013-09-04",1196.2,1260.86,1196.2,1260.86,520],["2013-09-05",1260.86,1260.86,1260.86,1260.86,70],["2013-09-06",1196.2,1260.86,1196.2,1260.86,2940],["2013-09-09",1260.86,1260.86,1260.86,1260.86,0],["2013-09-10",1196.2,1260.86,1196.2,1260.86,2710],["2013-09-11",1260.86,1260.86,1260.86,1260.86,0],["2013-09-12",1196.2,1196.2,1196.2,1196.2,8800],["2013-09-13",1196.2,1228.53,1196.2,1228.53,2650],["2013-09-16",1163.87,1228.53,1163.87,1228.53,220],["2013-09-17",1228.53,1228.53,1228.53,1228.53,10],["2013-09-18",1196.2,1228.53,1196.2,1228.53,4080],["2013-09-19",1196.2,1228.53,1196.2,1228.53,5680],["2013-09-20",1196.2,1228.53,1196.2,1228.53,7750],["2013-09-23",1196.2,1196.2,1196.2,1196.2,80],["2013-09-24",1196.2,1228.53,1196.2,1228.53,30],["2013-09-25",1196.2,1228.53,1196.2,1228.53,240],["2013-09-26",1228.53,1228.53,1196.2,1228.53,4350],["2013-09-27",1228.53,1228.53,1228.53,1228.53,2000],["2013-09-30",1260.86,1260.86,1228.53,1228.53,3270],["2013-10-01",1260.86,1260.86,1228.53,1228.53,7890],["2013-10-02",1293.19,1293.19,1228.53,1260.86,12050],["2013-10-03",1293.19,1293.19,1228.53,1260.86,4490],["2013-10-04",1228.53,1228.53,1196.2,1228.53,7190],["2013-10-07",1196.2,1260.86,1196.2,1196.2,1530],["2013-10-08",1196.2,1228.53,1131.54,1196.2,35440],["2013-10-09",1196.2,1196.2,1196.2,1196.2,1170],["2013-10-10",1196.2,1228.53,1196.2,1228.53,50],["2013-10-11",1196.2,1228.53,1196.2,1228.53,15360],["2013-10-14",1228.53,1228.53,1228.53,1228.53,760],["2013-10-15",1260.86,1260.86,1228.53,1228.53,6940],["2013-10-16",1228.53,1228.53,1196.2,1196.2,3720],["2013-10-17",1228.53,1260.86,1196.2,1260.86,15380],["2013-10-18",1228.53,1260.86,1196.2,1260.86,5940],["2013-10-21",1260.86,1325.52,1260.86,1325.52,22290],["2013-10-22",1293.19,1325.52,1293.19,1293.19,20290],["2013-10-23",1260.86,1325.52,1260.86,1325.52,1940],["2013-10-24",1325.52,1357.85,1293.19,1325.52,5620],["2013-10-25",1325.52,1357.85,1325.52,1325.52,2360],["2013-10-28",1293.19,1357.85,1293.19,1357.85,1610],["2013-10-29",1357.85,1357.85,1325.52,1325.52,160],["2013-10-30",1293.19,1357.85,1293.19,1325.52,5740],["2013-10-31",1357.85,1357.85,1357.85,1357.85,10],["2013-11-01",1325.52,1357.85,1293.19,1293.19,5400],["2013-11-04",1325.52,1325.52,1260.86,1260.86,9780],["2013-11-05",1260.86,1293.19,1260.86,1260.86,2810],["2013-11-06",1293.19,1325.52,1293.19,1325.52,33970],["2013-11-07",1325.52,1325.52,1325.52,1325.52,15240],["2013-11-08",1357.85,1357.85,1325.52,1357.85,23090],["2013-11-11",1357.85,1357.85,1325.52,1357.85,24800],["2013-11-12",1357.85,1390.18,1357.85,1390.18,28360],["2013-11-13",1390.18,1422.51,1390.18,1390.18,110],["2013-11-14",1487.17,1487.17,1487.17,1487.17,65570],["2013-11-15",1584.16,1584.16,1584.16,1584.16,48400],["2013-11-18",1681.15,1681.15,1681.15,1681.15,248060],["2013-11-19",1745.81,1778.14,1713.48,1778.14,175660],["2013-11-20",1875.13,1875.13,1875.13,1875.13,102350],["2013-11-21",2004.45,2004.45,2004.45,2004.45,176160],["2013-11-22",2101.44,2101.44,1907.46,1939.79,180900],["2013-11-25",1939.79,2069.11,1939.79,2069.11,381240],["2013-11-26",2133.77,2133.77,2069.11,2101.44,123350],["2013-11-27",2004.45,2069.11,1972.12,1972.12,210180],["2013-11-28",1907.46,1939.79,1842.8,1875.13,272140],["2013-11-29",1907.46,1972.12,1778.14,1875.13,74210],["2013-12-02",1875.13,1907.46,1745.81,1842.8,152640],["2013-12-03",1875.13,1939.79,1810.47,1939.79,143170],["2013-12-04",1939.79,2036.78,1939.79,2036.78,173970],["2013-12-05",2036.78,2036.78,1972.12,1972.12,67040],["2013-12-06",2004.45,2069.11,1972.12,2069.11,77310],["2013-12-09",2069.11,2069.11,1972.12,2036.78,112870],["2013-12-10",2036.78,2101.44,1972.12,2101.44,180740],["2013-12-11",2133.77,2230.76,2101.44,2230.76,228850],["2013-12-12",2263.09,2360.08,2133.77,2327.75,186380],["2013-12-13",2424.74,2489.4,2424.74,2489.4,108190],["2013-12-16",2489.4,2651.05,2457.07,2651.05,158800],["2013-12-17",2651.05,2715.71,2586.39,2586.39,89210],["2013-12-18",2586.39,2618.72,2489.4,2586.39,83630],["2013-12-19",2521.73,2586.39,2424.74,2521.73,184180],["2013-12-20",2521.73,2521.73,2360.08,2424.74,282780],["2013-12-23",2360.08,2586.39,2360.08,2586.39,288920],["2013-12-24",2715.71,2748.04,2683.38,2748.04,212860],["2013-12-25",2748.04,2748.04,2586.39,2586.39,244500],["2013-12-26",2651.05,2651.05,2554.06,2554.06,74470],["2013-12-27",2618.72,2651.05,2392.41,2392.41,117220],["2013-12-30",2327.75,2392.41,2230.76,2230.76,174800],["2013-12-31",2263.09,2360.08,2263.09,2360.08,112990],["2014-01-02",2521.73,2521.73,2521.73,2521.73,66710],["2014-01-03",2683.38,2683.38,2618.72,2683.38,310020],["2014-01-06",2586.39,2812.7,2586.39,2715.71,205870],["2014-01-07",2715.71,2715.71,2554.06,2554.06,114060],["2014-01-08",2489.4,2618.72,2457.07,2457.07,106780],["2014-01-09",2457.07,2554.06,2424.74,2521.73,87600],["2014-01-10",2586.39,2683.38,2521.73,2521.73,86900],["2014-01-13",2521.73,2586.39,2489.4,2586.39,14830],["2014-01-14",2489.4,2554.06,2457.07,2457.07,55160],["2014-01-15",2521.73,2618.72,2392.41,2618.72,177890],["2014-01-16",2683.38,2683.38,2521.73,2521.73,30860],["2014-01-17",2521.73,2651.05,2489.4,2618.72,87720],["2014-01-20",2586.39,2586.39,2457.07,2457.07,125580],["2014-01-21",2457.07,2586.39,2360.08,2521.73,31320],["2014-01-22",2392.41,2457.07,2360.08,2360.08,107770],["2014-01-23",2295.42,2424.74,2295.42,2360.08,10600],["2014-01-24",2360.08,2489.4,2360.08,2457.07,11750],["2014-01-27",2489.4,2489.4,2327.75,2457.07,8380],["2014-02-06",2392.41,2521.73,2360.08,2360.08,5270],["2014-02-07",2392.41,2424.74,2327.75,2327.75,87720],["2014-02-10",2327.75,2424.74,2327.75,2360.08,65190],["2014-02-11",2424.74,2424.74,2360.08,2360.08,90670],["2014-02-12",2360.08,2424.74,2360.08,2360.08,33930],["2014-02-13",2489.4,2521.73,2424.74,2489.4,139990],["2014-02-14",2457.07,2489.4,2392.41,2457.07,71300],["2014-02-17",2424.74,2457.07,2392.41,2424.74,78370],["2014-02-18",2424.74,2457.07,2360.08,2424.74,96230],["2014-02-19",2457.07,2586.39,2424.74,2586.39,279450],["2014-02-20",2586.39,2586.39,2424.74,2424.74,128570],["2014-02-21",2424.74,2521.73,2295.42,2392.41,25160],["2014-02-24",2392.41,2392.41,2327.75,2327.75,84280],["2014-02-25",2392.41,2424.74,2360.08,2360.08,63370],["2014-02-26",2424.74,2424.74,2327.75,2360.08,49730],["2014-02-27",2424.74,2424.74,2327.75,2360.08,107020],["2014-02-28",2360.08,2392.41,2327.75,2360.08,33530],["2014-03-03",2327.75,2327.75,2230.76,2263.09,155630],["2014-03-04",2230.76,2295.42,2230.76,2295.42,45110],["2014-03-05",2295.42,2360.08,2295.42,2360.08,58490],["2014-03-06",2360.08,2392.41,2295.42,2360.08,66780],["2014-03-07",2327.75,2392.41,2327.75,2327.75,29180],["2014-03-10",2360.08,2457.07,2327.75,2424.74,155020],["2014-03-11",2489.4,2586.39,2489.4,2586.39,468680],["2014-03-12",2715.71,2748.04,2618.72,2683.38,191700],["2014-03-13",2618.72,2651.05,2521.73,2554.06,130370],["2014-03-14",2554.06,2618.72,2457.07,2521.73,147490],["2014-03-17",2521.73,2586.39,2489.4,2521.73,145040],["2014-03-18",2521.73,2683.38,2521.73,2683.38,279320],["2014-03-19",2845.03,2845.03,2845.03,2845.03,88850],["2014-03-20",3039.01,3039.01,2877.36,2974.35,505970],["2014-03-21",2845.03,3006.68,2845.03,2974.35,182610],["2014-03-24",2974.35,3006.68,2909.69,2974.35,227960],["2014-03-25",2909.69,2974.35,2909.69,2942.02,163720],["2014-03-26",2877.36,2942.02,2748.04,2748.04,162040],["2014-03-27",2683.38,2715.71,2618.72,2715.71,55070],["2014-03-28",2715.71,2748.04,2618.72,2651.05,44770],["2014-03-31",2748.04,2748.04,2586.39,2651.05,36510],["2014-04-01",2651.05,2748.04,2521.73,2521.73,16880],["2014-04-02",2586.39,2586.39,2392.41,2521.73,45720],["2014-04-03",2521.73,2618.72,2521.73,2618.72,49130],["2014-04-04",2683.38,2683.38,2521.73,2618.72,69170],["2014-04-07",2618.72,2618.72,2521.73,2586.39,15140],["2014-04-08",2618.72,2618.72,2521.73,2586.39,73650],["2014-04-10",2618.72,2683.38,2554.06,2651.05,39630],["2014-04-11",2586.39,2683.38,2554.06,2651.05,24110],["2014-04-14",2683.38,2683.38,2521.73,2521.73,84560],["2014-04-15",2586.39,2683.38,2521.73,2651.05,115350],["2014-04-16",2683.38,2683.38,2489.4,2586.39,74800],["2014-04-17",2586.39,2618.72,2521.73,2554.06,54550],["2014-04-18",2457.07,2521.73,2392.41,2424.74,74430],["2014-04-21",2327.75,2424.74,2263.09,2392.41,25000],["2014-04-22",2392.41,2457.07,2263.09,2457.07,27560],["2014-04-23",2457.07,2457.07,2327.75,2327.75,14770],["2014-04-24",2327.75,2392.41,2327.75,2392.41,7890],["2014-04-25",2424.74,2424.74,2327.75,2392.41,14660],["2014-04-28",2327.75,2457.07,2327.75,2327.75,6650],["2014-04-29",2424.74,2424.74,2327.75,2392.41,6160],["2014-05-05",2327.75,2327.75,2295.42,2295.42,30030],["2014-05-06",2295.42,2327.75,2230.76,2327.75,13780],["2014-05-07",2263.09,2327.75,2263.09,2327.75,12710],["2014-05-08",2327.75,2327.75,2166.1,2166.1,5870],["2014-05-09",2230.76,2230.76,2036.78,2230.76,22300],["2014-05-12",2101.44,2166.1,2101.44,2101.44,34750],["2014-05-13",2101.44,2166.1,2004.45,2004.45,3640],["2014-05-14",1972.12,2101.44,1875.13,2101.44,36250],["2014-05-15",2166.1,2166.1,2069.11,2166.1,4970],["2014-05-16",2069.11,2263.09,2036.78,2263.09,17400],["2014-05-19",2166.1,2263.09,2133.77,2230.76,26660],["2014-05-20",2198.43,2230.76,2101.44,2230.76,23380],["2014-05-21",2198.43,2263.09,2198.43,2263.09,17670],["2014-05-22",2230.76,2230.76,2230.76,2230.76,10660],["2014-05-23",2198.43,2198.43,2101.44,2166.1,31210],["2014-05-26",2166.1,2198.43,2036.78,2166.1,5820],["2014-05-27",2166.1,2230.76,2101.44,2230.76,8280],["2014-05-28",2166.1,2230.76,2166.1,2230.76,15830],["2014-05-29",2166.1,2230.76,2166.1,2166.1,7150],["2014-05-30",2198.43,2230.76,2198.43,2230.76,500],["2014-06-02",2133.77,2230.76,2101.44,2230.76,17030],["2014-06-03",2133.77,2198.43,2133.77,2198.43,4460],["2014-06-04",2133.77,2198.43,2069.11,2198.43,30100],["2014-06-05",2198.43,2198.43,2133.77,2198.43,3880],["2014-06-06",2101.44,2166.1,2101.44,2166.1,1230],["2014-06-09",2166.1,2295.42,2166.1,2263.09,19070],["2014-06-10",2198.43,2198.43,2133.77,2133.77,39430],["2014-06-11",2230.76,2230.76,2101.44,2198.43,71530],["2014-06-12",2230.76,2230.76,2198.43,2198.43,12920],["2014-06-13",2198.43,2230.76,2166.1,2198.43,2860],["2014-06-16",2263.09,2263.09,2133.77,2198.43,36290],["2014-06-17",2101.44,2198.43,2101.44,2198.43,19710],["2014-06-18",2198.43,2198.43,2166.1,2166.1,6840],["2014-06-19",2101.44,2166.1,2069.11,2166.1,39870],["2014-06-20",2166.1,2166.1,2133.77,2166.1,5600],["2014-06-23",2101.44,2166.1,2101.44,2133.77,1870],["2014-06-24",2133.77,2133.77,2069.11,2101.44,18030],["2014-06-25",2166.1,2166.1,2101.44,2166.1,1200],["2014-06-26",2101.44,2166.1,2069.11,2133.77,21570],["2014-06-27",2101.44,2133.77,2101.44,2101.44,27990],["2014-06-30",2133.77,2133.77,2133.77,2133.77,1890],["2014-07-01",2166.1,2166.1,2101.44,2101.44,27170],["2014-07-02",2133.77,2230.76,2133.77,2230.76,18380],["2014-07-03",2263.09,2327.75,2230.76,2230.76,29610],["2014-07-04",2263.09,2295.42,2230.76,2295.42,48900],["2014-07-07",2327.75,2360.08,2263.09,2263.09,14300],["2014-07-08",2295.42,2295.42,2230.76,2263.09,11310],["2014-07-09",2295.42,2295.42,2230.76,2263.09,14020],["2014-07-10",2230.76,2263.09,2198.43,2263.09,12570],["2014-07-11",2263.09,2263.09,2166.1,2263.09,3800],["2014-07-14",2198.43,2263.09,2198.43,2263.09,15010],["2014-07-15",2263.09,2295.42,2263.09,2295.42,20440],["2014-07-16",2295.42,2327.75,2230.76,2295.42,28880],["2014-07-17",2295.42,2295.42,2263.09,2263.09,1110],["2014-07-18",2392.41,2392.41,2392.41,2392.41,31180],["2014-07-21",2554.06,2554.06,2554.06,2554.06,131290],["2014-07-22",2554.06,2586.39,2521.73,2586.39,134770],["2014-07-23",2521.73,2586.39,2521.73,2586.39,78310],["2014-07-24",2554.06,2554.06,2489.4,2554.06,27490],["2014-07-25",2489.4,2554.06,2424.74,2457.07,15820],["2014-07-28",2392.41,2521.73,2295.42,2392.41,32100],["2014-07-29",2327.75,2392.41,2263.09,2392.41,33140],["2014-07-30",2424.74,2424.74,2360.08,2392.41,5290],["2014-07-31",2392.41,2424.74,2360.08,2424.74,19870],["2014-08-01",2360.08,2424.74,2360.08,2424.74,6870],["2014-08-04",2424.74,2424.74,2295.42,2360.08,21530],["2014-08-05",2392.41,2424.74,2360.08,2360.08,24680],["2014-08-06",2392.41,2424.74,2392.41,2424.74,32490],["2014-08-07",2392.41,2424.74,2360.08,2392.41,62900],["2014-08-08",2424.74,2554.06,2424.74,2554.06,75050],["2014-08-11",2651.05,2651.05,2489.4,2521.73,17850],["2014-08-12",2554.06,2651.05,2521.73,2554.06,21000],["2014-08-13",2554.06,2554.06,2424.74,2554.06,8960],["2014-08-14",2457.07,2586.39,2457.07,2521.73,8540],["2014-08-15",2521.73,2554.06,2489.4,2489.4,34560],["2014-08-18",2554.06,2554.06,2424.74,2489.4,35110],["2014-08-19",2554.06,2554.06,2424.74,2489.4,68830],["2014-08-20",2489.4,2489.4,2457.07,2489.4,38830],["2014-08-21",2521.73,2521.73,2424.74,2489.4,39330],["2014-08-22",2489.4,2651.05,2424.74,2586.39,197050],["2014-08-25",2651.05,2683.38,2586.39,2618.72,42860],["2014-08-26",2683.38,2683.38,2554.06,2618.72,11870],["2014-08-27",2586.39,2586.39,2521.73,2586.39,66240],["2014-08-28",2521.73,2586.39,2489.4,2554.06,42070],["2014-08-29",2651.05,2683.38,2554.06,2618.72,44750],["2014-09-03",2651.05,2651.05,2618.72,2651.05,35680],["2014-09-04",2554.06,2651.05,2554.06,2618.72,23800],["2014-09-05",2521.73,2651.05,2521.73,2651.05,238010],["2014-09-08",2651.05,2715.71,2618.72,2715.71,88120],["2014-09-09",2715.71,2715.71,2554.06,2586.39,23550],["2014-09-10",2586.39,2586.39,2489.4,2554.06,17290],["2014-09-11",2651.05,2651.05,2521.73,2651.05,117540],["2014-09-12",2586.39,2683.38,2554.06,2651.05,99430],["2014-09-15",2683.38,2683.38,2651.05,2651.05,2520],["2014-09-16",2651.05,2651.05,2554.06,2586.39,8580],["2014-09-17",2651.05,2651.05,2554.06,2554.06,19490],["2014-09-18",2586.39,2586.39,2457.07,2489.4,48350],["2014-09-19",2521.73,2521.73,2489.4,2521.73,31320],["2014-09-22",2554.06,2554.06,2457.07,2521.73,8280],["2014-09-23",2521.73,2521.73,2457.07,2521.73,24720],["2014-09-24",2521.73,2521.73,2489.4,2489.4,19300],["2014-09-25",2521.73,2521.73,2457.07,2521.73,45070],["2014-09-26",2521.73,2586.39,2457.07,2554.06,2240],["2014-09-29",2521.73,2554.06,2489.4,2521.73,8210],["2014-09-30",2489.4,2521.73,2392.41,2521.73,36910],["2014-10-01",2521.73,2586.39,2457.07,2521.73,2060],["2014-10-02",2554.06,2554.06,2489.4,2489.4,30810],["2014-10-03",2521.73,2521.73,2521.73,2521.73,12180],["2014-10-06",2586.39,2586.39,2521.73,2586.39,16990],["2014-10-07",2586.39,2586.39,2521.73,2554.06,20230],["2014-10-08",2554.06,2715.71,2554.06,2651.05,112610],["2014-10-09",2618.72,2715.71,2618.72,2715.71,47100],["2014-10-10",2683.38,2683.38,2618.72,2683.38,43110],["2014-10-13",2586.39,2618.72,2554.06,2618.72,78150],["2014-10-14",2586.39,2586.39,2521.73,2554.06,19970],["2014-10-15",2521.73,2715.71,2489.4,2715.71,169870],["2014-10-16",2748.04,2780.37,2651.05,2715.71,135830],["2014-10-17",2715.71,2748.04,2683.38,2748.04,46130],["2014-10-20",2780.37,2909.69,2780.37,2909.69,302510],["2014-10-21",2974.35,3103.67,2909.69,2909.69,206080],["2014-10-22",3006.68,3039.01,2909.69,2942.02,26360],["2014-10-23",2942.02,2942.02,2812.7,2909.69,58940],["2014-10-24",2909.69,2909.69,2748.04,2812.7,49240],["2014-10-27",2909.69,2909.69,2715.71,2748.04,28720],["2014-10-28",2748.04,2845.03,2683.38,2845.03,100000],["2014-10-29",2845.03,2942.02,2748.04,2909.69,108600],["2014-10-30",2909.69,2942.02,2780.37,2909.69,42630],["2014-10-31",2909.69,2942.02,2845.03,2942.02,74980],["2014-11-03",2942.02,2942.02,2845.03,2877.36,48180],["2014-11-04",2877.36,2909.69,2845.03,2877.36,19720],["2014-11-05",2909.69,3006.68,2909.69,2942.02,235290],["2014-11-06",2974.35,2974.35,2909.69,2909.69,30750],["2014-11-07",2909.69,2974.35,2909.69,2974.35,13080],["2014-11-10",2942.02,3006.68,2909.69,2974.35,62770],["2014-11-11",3006.68,3006.68,2909.69,2942.02,35570],["2014-11-12",2974.35,2974.35,2877.36,2942.02,24430],["2014-11-13",2909.69,2942.02,2845.03,2877.36,92050],["2014-11-14",2845.03,2909.69,2845.03,2877.36,65740],["2014-11-17",2909.69,2909.69,2845.03,2877.36,26410],["2014-11-18",2877.36,2942.02,2845.03,2942.02,128050],["2014-11-19",2942.02,2942.02,2845.03,2845.03,57700],["2014-11-20",2877.36,2909.69,2845.03,2909.69,9370],["2014-11-21",2909.69,2909.69,2845.03,2909.69,40840],["2014-11-24",2845.03,2877.36,2780.37,2877.36,18410],["2014-11-25",2845.03,2909.69,2845.03,2909.69,4170],["2014-11-26",2909.69,2909.69,2748.04,2877.36,51140],["2014-11-27",2877.36,2877.36,2845.03,2877.36,28660],["2014-11-28",2845.03,2909.69,2845.03,2845.03,23620],["2014-12-01",2877.36,2909.69,2877.36,2909.69,64750],["2014-12-02",2877.36,2909.69,2845.03,2909.69,9620],["2014-12-03",2909.69,3103.67,2877.36,3103.67,265810],["2014-12-04",3265.31,3297.64,3232.98,3297.64,402140],["2014-12-05",3394.63,3523.95,3394.63,3426.96,396550],["2014-12-08",3265.31,3491.62,3232.98,3459.29,166650],["2014-12-09",3362.3,3491.62,3265.31,3265.31,157230],["2014-12-10",3265.31,3426.96,3103.67,3362.3,96850],["2014-12-11",3394.63,3588.61,3297.64,3588.61,295630],["2014-12-12",3685.6,3814.92,3685.6,3814.92,310290],["2014-12-15",4008.9,4073.56,3944.24,3976.57,451810],["2014-12-16",3847.25,4008.9,3717.93,3717.93,244360],["2014-12-17",3620.94,3879.58,3459.29,3459.29,112000],["2014-12-18",3459.29,3685.6,3362.3,3685.6,169790],["2014-12-19",3556.28,3847.25,3491.62,3556.28,93660],["2014-12-22",3685.6,3717.93,3588.61,3620.94,42690],["2014-12-23",3653.27,3653.27,3523.95,3523.95,68290],["2014-12-24",3556.28,3588.61,3491.62,3588.61,37360],["2014-12-25",3620.94,3620.94,3394.63,3394.63,46010],["2014-12-26",3394.63,3394.63,3200.65,3297.64,142610],["2014-12-29",3329.97,3523.95,3168.32,3168.32,62460],["2014-12-30",3200.65,3362.3,3071.34,3232.98,74290],["2014-12-31",3232.98,3459.29,3232.98,3459.29,79630],["2015-01-05",3459.29,3685.6,3297.64,3685.6,81210],["2015-01-06",3685.6,3879.58,3685.6,3847.25,106320],["2015-01-07",3814.92,3847.25,3620.94,3814.92,57100],["2015-01-08",3847.25,3847.25,3556.28,3782.59,155950],["2015-01-09",3620.94,3879.58,3620.94,3750.26,42110],["2015-01-12",3620.94,3879.58,3556.28,3685.6,100120],["2015-01-13",3491.62,3717.93,3491.62,3717.93,42910],["2015-01-14",3717.93,3847.25,3653.27,3685.6,90070],["2015-01-15",3685.6,3847.25,3620.94,3717.93,130390],["2015-01-16",3717.93,3750.26,3685.6,3717.93,12220],["2015-01-19",3620.94,3782.59,3588.61,3620.94,64240],["2015-01-20",3620.94,3847.25,3620.94,3717.93,260560],["2015-01-21",3717.93,3750.26,3685.6,3685.6,17890],["2015-01-22",3685.6,3685.6,3653.27,3685.6,41890],["2015-01-23",3685.6,3814.92,3620.94,3620.94,53060],["2015-01-26",3620.94,3717.93,3620.94,3620.94,32640],["2015-01-27",3620.94,3717.93,3394.63,3491.62,47040],["2015-01-28",3459.29,3556.28,3394.63,3523.95,49910],["2015-01-29",3653.27,3653.27,3459.29,3523.95,46100],["2015-01-30",3459.29,3523.95,3426.96,3426.96,15010],["2015-02-02",3329.97,3523.95,3297.64,3297.64,34080],["2015-02-03",3329.97,3362.3,3232.98,3232.98,70040],["2015-02-04",3232.98,3265.31,3200.65,3200.65,56950],["2015-02-05",3232.98,3362.3,3200.65,3297.64,35630],["2015-02-06",3297.64,3329.97,3200.65,3297.64,17650],["2015-02-09",3265.31,3265.31,3232.98,3265.31,4790],["2015-02-10",3200.65,3362.3,3200.65,3329.97,14870],["2015-02-11",3297.64,3329.97,3265.31,3297.64,11850],["2015-02-12",3297.64,3329.97,3232.98,3297.64,34230],["2015-02-13",3297.64,3362.3,3232.98,3362.3,22900],["2015-02-24",3394.63,3459.29,3362.3,3459.29,7300],["2015-02-25",3459.29,3459.29,3362.3,3394.63,9580],["2015-02-26",3394.63,3459.29,3394.63,3459.29,1130],["2015-02-27",3459.29,3459.29,3329.97,3394.63,3750],["2015-03-02",3394.63,3426.96,3394.63,3426.96,34110],["2015-03-03",3426.96,3426.96,3329.97,3394.63,26340],["2015-03-04",3394.63,3426.96,3297.64,3297.64,91180],["2015-03-05",3329.97,3523.95,3329.97,3523.95,125910],["2015-03-06",3653.27,3653.27,3491.62,3491.62,10470],["2015-03-09",3426.96,3459.29,3394.63,3426.96,27440],["2015-03-10",3394.63,3426.96,3329.97,3362.3,46930],["2015-03-11",3362.3,3459.29,3362.3,3426.96,24870],["2015-03-12",3394.63,3426.96,3362.3,3426.96,32750],["2015-03-13",3394.63,3426.96,3362.3,3426.96,1330],["2015-03-16",3394.63,3459.29,3394.63,3426.96,27130],["2015-03-17",3426.96,3653.27,3426.96,3588.61,289330],["2015-03-18",3588.61,3653.27,3491.62,3523.95,70420],["2015-03-19",3556.28,3653.27,3523.95,3588.61,44080],["2015-03-20",3556.28,3556.28,3491.62,3523.95,16260],["2015-03-23",3556.28,3588.61,3491.62,3523.95,24240],["2015-03-24",3491.62,3523.95,3459.29,3523.95,25870],["2015-03-25",3588.61,3588.61,3459.29,3556.28,13460],["2015-03-26",3459.29,3556.28,3426.96,3523.95,26200],["2015-03-27",3523.95,3556.28,3426.96,3523.95,29470],["2015-03-30",3491.62,3491.62,3329.97,3362.3,69240],["2015-03-31",3362.3,3459.29,3362.3,3426.96,20450],["2015-04-01",3426.96,3459.29,3362.3,3394.63,10280],["2015-04-02",3394.63,3491.62,3362.3,3394.63,31490],["2015-04-03",3459.29,3491.62,3394.63,3491.62,12660],["2015-04-06",3426.96,3459.29,3426.96,3459.29,5540],["2015-04-07",3459.29,3556.28,3426.96,3523.95,28420],["2015-04-08",3523.95,3556.28,3491.62,3491.62,2680],["2015-04-09",3459.29,3588.61,3459.29,3556.28,46420],["2015-04-10",3588.61,3620.94,3523.95,3620.94,29190],["2015-04-13",3620.94,3685.6,3556.28,3556.28,38250],["2015-04-14",3588.61,3588.61,3459.29,3556.28,29750],["2015-04-15",3523.95,3685.6,3523.95,3685.6,50080],["2015-04-16",3685.6,3685.6,3620.94,3653.27,8660],["2015-04-17",3653.27,3653.27,3459.29,3653.27,33390],["2015-04-20",3653.27,3685.6,3426.96,3459.29,23660],["2015-04-21",3556.28,3556.28,3426.96,3459.29,50770],["2015-04-22",3491.62,3523.95,3426.96,3459.29,45780],["2015-04-23",3426.96,3491.62,3362.3,3491.62,64970],["2015-04-24",3491.62,3523.95,3459.29,3491.62,9070],["2015-04-27",3426.96,3556.28,3426.96,3491.62,22530],["2015-05-04",3491.62,3491.62,3329.97,3362.3,32690],["2015-05-05",3426.96,3426.96,3297.64,3297.64,12400],["2015-05-06",3297.64,3491.62,3297.64,3394.63,5620],["2015-05-07",3394.63,3394.63,3362.3,3362.3,1220],["2015-05-08",3394.63,3394.63,3362.3,3362.3,4150],["2015-05-11",3362.3,3459.29,3362.3,3362.3,5830],["2015-05-12",3362.3,3491.62,3329.97,3491.62,27870],["2015-05-13",3459.29,3459.29,3362.3,3362.3,9270],["2015-05-14",3362.3,3459.29,3329.97,3459.29,6540],["2015-05-15",3394.63,3459.29,3362.3,3459.29,2360],["2015-05-18",3394.63,3459.29,3297.64,3329.97,8250],["2015-05-19",3362.3,3394.63,3329.97,3329.97,44020],["2015-05-20",3329.97,3394.63,3329.97,3329.97,23060],["2015-05-21",3394.63,3556.28,3394.63,3523.95,29880],["2015-05-22",3426.96,3491.62,3426.96,3459.29,14690],["2015-05-25",3620.94,3653.27,3426.96,3491.62,13870],["2015-05-26",3491.62,3491.62,3426.96,3459.29,29790],["2015-05-27",3530.62,3566.28,3459.29,3530.62,14580],["2015-05-28",3494.96,3494.96,3352.31,3423.63,44820],["2015-05-29",3423.63,3494.96,3387.97,3494.96,36710],["2015-06-01",3494.96,3494.96,3316.64,3459.29,27590],["2015-06-02",3352.31,3673.27,3352.31,3673.27,32120],["2015-06-03",3423.63,3637.61,3423.63,3566.28,20060],["2015-06-04",3387.97,3673.27,3387.97,3637.61,42720],["2015-06-05",3637.61,3637.61,3494.96,3637.61,6420],["2015-06-08",3637.61,3708.93,3459.29,3673.27,14320],["2015-06-09",3673.27,3673.27,3566.28,3637.61,2260],["2015-06-10",3566.28,3637.61,3566.28,3637.61,6040],["2015-06-11",3601.94,3744.6,3601.94,3637.61,125210],["2015-06-12",3708.93,3851.58,3637.61,3815.92,72540],["2015-06-15",3815.92,4065.56,3815.92,4065.56,181640],["2015-06-16",4065.56,4065.56,3958.57,3958.57,13660],["2015-06-17",4029.9,4029.9,3815.92,3815.92,26610],["2015-06-18",3744.6,3994.24,3744.6,3922.91,28380],["2015-06-19",3958.57,3958.57,3851.58,3851.58,9210],["2015-06-22",3815.92,3994.24,3744.6,3922.91,13200],["2015-06-23",3815.92,3887.25,3815.92,3887.25,15860],["2015-06-24",3815.92,3922.91,3815.92,3815.92,7500],["2015-06-25",3815.92,3887.25,3780.26,3887.25,10380],["2015-06-26",3780.26,3887.25,3780.26,3887.25,22150],["2015-06-29",3815.92,3887.25,3815.92,3887.25,810],["2015-06-30",3815.92,3851.58,3780.26,3815.92,7660],["2015-07-01",3851.58,3851.58,3780.26,3851.58,830],["2015-07-02",3815.92,3851.58,3744.6,3744.6,6450],["2015-07-03",3744.6,3887.25,3673.27,3744.6,6470],["2015-07-06",3851.58,3851.58,3815.92,3851.58,1820],["2015-07-07",3815.92,3851.58,3780.26,3815.92,21500],["2015-07-08",3780.26,3780.26,3708.93,3780.26,17440],["2015-07-09",3815.92,3815.92,3708.93,3780.26,3470],["2015-07-10",3851.58,3851.58,3601.94,3851.58,20860],["2015-07-13",3780.26,3780.26,3708.93,3780.26,2860],["2015-07-14",3708.93,3708.93,3566.28,3673.27,34620],["2015-07-15",3637.61,3851.58,3637.61,3673.27,2160],["2015-07-16",3851.58,3851.58,3530.62,3601.94,34400],["2015-07-17",3851.58,3851.58,3637.61,3744.6,23240],["2015-07-20",3744.6,3815.92,3637.61,3815.92,10100],["2015-07-21",3744.6,3815.92,3673.27,3673.27,4150],["2015-07-22",3708.93,3744.6,3637.61,3744.6,3250],["2015-07-23",3637.61,3744.6,3601.94,3708.93,11060],["2015-07-24",3637.61,3708.93,3566.28,3708.93,6230],["2015-07-27",3673.27,3708.93,3566.28,3708.93,29940],["2015-07-28",3708.93,3708.93,3637.61,3673.27,1030],["2015-07-29",3673.27,3673.27,3637.61,3673.27,540],["2015-07-30",3601.94,3637.61,3566.28,3637.61,5050],["2015-07-31",3601.94,3708.93,3423.63,3637.61,17180],["2015-08-03",3637.61,3637.61,3494.96,3601.94,11810],["2015-08-04",3601.94,3601.94,3601.94,3601.94,60],["2015-08-05",3601.94,3815.92,3601.94,3673.27,10760],["2015-08-06",3601.94,3815.92,3566.28,3673.27,9470],["2015-08-07",3673.27,3673.27,3566.28,3673.27,9840],["2015-08-10",3673.27,3673.27,3530.62,3673.27,3340],["2015-08-11",3566.28,3673.27,3530.62,3637.61,7700],["2015-08-12",3566.28,3673.27,3530.62,3637.61,3640],["2015-08-13",3566.28,3601.94,3566.28,3601.94,1010],["2015-08-14",3530.62,3815.92,3530.62,3673.27,510],["2015-08-17",3566.28,3637.61,3566.28,3637.61,4030],["2015-08-18",3601.94,3601.94,3423.63,3566.28,11190],["2015-08-19",3566.28,3744.6,3316.64,3316.64,27900],["2015-08-20",3352.31,3494.96,3352.31,3494.96,53130],["2015-08-21",3637.61,3637.61,3423.63,3530.62,5600],["2015-08-24",3530.62,3566.28,3316.64,3352.31,28040],["2015-08-25",3352.31,3530.62,3352.31,3530.62,5320],["2015-08-26",3494.96,3494.96,3387.97,3423.63,15240],["2015-08-27",3530.62,3530.62,3387.97,3423.63,7470],["2015-08-28",3530.62,3530.62,3387.97,3423.63,1430],["2015-08-31",3494.96,3566.28,3423.63,3530.62,11550],["2015-09-01",3566.28,3744.6,3387.97,3566.28,4490],["2015-09-03",3494.96,3566.28,3494.96,3530.62,1590],["2015-09-04",3530.62,3530.62,3423.63,3423.63,2900],["2015-09-07",3530.62,3637.61,3352.31,3352.31,10410],["2015-09-08",3352.31,3530.62,3352.31,3530.62,6760],["2015-09-09",3530.62,3566.28,3530.62,3530.62,1240],["2015-09-10",3494.96,3530.62,3423.63,3423.63,2090],["2015-09-11",3566.28,3637.61,3566.28,3637.61,110],["2015-09-14",3530.62,3530.62,3387.97,3494.96,35900],["2015-09-15",3423.63,3459.29,3387.97,3387.97,620],["2015-09-16",3459.29,3494.96,3352.31,3494.96,14280],["2015-09-17",3494.96,3530.62,3352.31,3352.31,8010],["2015-09-18",3459.29,3494.96,3316.64,3459.29,9140],["2015-09-21",3352.31,3459.29,3352.31,3423.63,620],["2015-09-22",3387.97,3387.97,3387.97,3387.97,210],["2015-09-23",3352.31,3423.63,3316.64,3387.97,8640],["2015-09-24",3387.97,3423.63,3316.64,3387.97,6600],["2015-09-25",3316.64,3423.63,3280.98,3387.97,1260],["2015-09-28",3316.64,3423.63,3245.32,3387.97,20080],["2015-09-29",3280.98,3387.97,3280.98,3352.31,18890],["2015-09-30",3387.97,3459.29,3280.98,3280.98,25060],["2015-10-01",3423.63,3459.29,3280.98,3316.64,23990],["2015-10-02",3352.31,3423.63,3352.31,3423.63,10070],["2015-10-05",3423.63,3423.63,3352.31,3423.63,7440],["2015-10-06",3459.29,3494.96,3423.63,3423.63,4360],["2015-10-07",3387.97,3423.63,3352.31,3423.63,2400],["2015-10-08",3352.31,3494.96,3316.64,3459.29,22610],["2015-10-09",3459.29,3530.62,3387.97,3459.29,7470],["2015-10-12",3387.97,3387.97,3387.97,3387.97,2190],["2015-10-13",3352.31,3601.94,3352.31,3459.29,21640],["2015-10-14",3530.62,3566.28,3423.63,3566.28,8700],["2015-10-15",3459.29,3566.28,3459.29,3459.29,5760],["2015-10-16",3566.28,3637.61,3530.62,3566.28,20280],["2015-10-19",3459.29,3530.62,3459.29,3530.62,2000],["2015-10-20",3459.29,3530.62,3352.31,3459.29,24570],["2015-10-21",3459.29,3566.28,3387.97,3530.62,73990],["2015-10-22",3530.62,3566.28,3494.96,3530.62,15440],["2015-10-23",3423.63,3708.93,3423.63,3708.93,6780],["2015-10-26",3708.93,3815.92,3459.29,3601.94,9750],["2015-10-27",3459.29,3566.28,3459.29,3566.28,6720],["2015-10-28",3387.97,3530.62,3387.97,3423.63,4200],["2015-10-29",3459.29,3459.29,3423.63,3423.63,2400],["2015-10-30",3387.97,3459.29,3352.31,3459.29,5040],["2015-11-02",3459.29,3459.29,3459.29,3459.29,100],["2015-11-03",3387.97,3423.63,3387.97,3423.63,9280],["2015-11-04",3352.31,3530.62,3316.64,3494.96,9740],["2015-11-05",3494.96,3708.93,3494.96,3637.61,8200],["2015-11-06",3601.94,3708.93,3566.28,3601.94,370],["2015-11-09",3637.61,3673.27,3423.63,3530.62,4690],["2015-11-10",3566.28,3601.94,3423.63,3566.28,14370],["2015-11-11",3530.62,3637.61,3423.63,3530.62,2810],["2015-11-12",3494.96,3673.27,3494.96,3673.27,9930],["2015-11-13",3530.62,3601.94,3530.62,3601.94,6240],["2015-11-16",3637.61,3637.61,3423.63,3530.62,3250],["2015-11-17",3423.63,3530.62,3352.31,3530.62,2330],["2015-11-18",3530.62,3530.62,3387.97,3494.96,1980],["2015-11-19",3566.28,3566.28,3352.31,3566.28,3070],["2015-11-20",3566.28,3566.28,3566.28,3566.28,4630],["2015-11-23",3566.28,3566.28,3566.28,3566.28,1870],["2015-11-24",3423.63,3566.28,3423.63,3566.28,2960],["2015-11-25",3387.97,3530.62,3387.97,3530.62,5030],["2015-11-26",3530.62,3566.28,3530.62,3566.28,13990],["2015-11-27",3423.63,3530.62,3423.63,3530.62,6170],["2015-11-30",3423.63,3637.61,3352.31,3637.61,21960],["2015-12-01",3494.96,3566.28,3494.96,3566.28,1520],["2015-12-02",3566.28,3637.61,3530.62,3530.62,2840],["2015-12-03",3423.63,3530.62,3423.63,3530.62,140],["2015-12-04",3423.63,3530.62,3423.63,3530.62,90],["2015-12-07",3423.63,3423.63,3423.63,3423.63,10],["2015-12-08",3494.96,3530.62,3423.63,3530.62,1500],["2015-12-09",3494.96,3530.62,3494.96,3530.62,70],["2015-12-10",3530.62,3530.62,3530.62,3530.62,10],["2015-12-11",3530.62,3530.62,3530.62,3530.62,0],["2015-12-14",3530.62,3530.62,3530.62,3530.62,0],["2015-12-15",3530.62,3530.62,3316.64,3494.96,35720],["2015-12-16",3459.29,3637.61,3316.64,3530.62,16890],["2015-12-17",3530.62,3566.28,3316.64,3459.29,23660],["2015-12-18",3352.31,3459.29,3316.64,3459.29,1640],["2015-12-21",3245.32,3423.63,3245.32,3423.63,62630],["2015-12-22",3387.97,3423.63,3280.98,3280.98,510],["2015-12-23",3352.31,3352.31,3138.33,3352.31,56590],["2015-12-24",3280.98,3530.62,3138.33,3138.33,24970],["2015-12-25",3138.33,3280.98,3102.67,3280.98,5220],["2015-12-28",3352.31,3352.31,3352.31,3352.31,1500],["2015-12-29",3173.99,3530.62,3173.99,3530.62,8250],["2015-12-30",3316.64,3530.62,3316.64,3494.96,21000],["2015-12-31",3494.96,3601.94,3316.64,3316.64,1520],["2016-01-04",3316.64,3494.96,3280.98,3316.64,39460],["2016-01-05",3387.97,3494.96,3316.64,3316.64,1300],["2016-01-06",3316.64,3316.64,3316.64,3316.64,330],["2016-01-07",3387.97,3387.97,3352.31,3352.31,150],["2016-01-08",3423.63,3423.63,3245.32,3387.97,1490],["2016-01-11",3423.63,3494.96,3209.65,3280.98,10380],["2016-01-12",3280.98,3280.98,3280.98,3280.98,0],["2016-01-13",3459.29,3459.29,3459.29,3459.29,30],["2016-01-14",3280.98,3316.64,3245.32,3316.64,5680],["2016-01-15",3138.33,3138.33,3138.33,3138.33,10],["2016-01-18",3209.65,3352.31,3138.33,3316.64,660],["2016-01-19",3316.64,3459.29,3245.32,3387.97,1300],["2016-01-20",3352.31,3352.31,3316.64,3352.31,280],["2016-01-21",3245.32,3423.63,3245.32,3423.63,2010],["2016-01-22",3280.98,3459.29,3245.32,3387.97,2490],["2016-01-25",3352.31,3494.96,3280.98,3423.63,3380],["2016-01-26",3387.97,3459.29,3280.98,3459.29,3860],["2016-01-27",3423.63,3459.29,3280.98,3280.98,7290],["2016-01-28",3280.98,3459.29,3280.98,3423.63,31670],["2016-01-29",3387.97,3387.97,3387.97,3387.97,550],["2016-02-01",3423.63,3494.96,3387.97,3459.29,28610],["2016-02-02",3459.29,3673.27,3459.29,3673.27,38590],["2016-02-03",3744.6,3887.25,3744.6,3851.58,28910],["2016-02-04",3851.58,3994.24,3851.58,3922.91,19430],["2016-02-05",3851.58,3887.25,3815.92,3887.25,11740],["2016-02-15",3887.25,3922.91,3887.25,3887.25,16250],["2016-02-16",3887.25,3887.25,3815.92,3887.25,12150],["2016-02-17",3887.25,4136.89,3887.25,4136.89,149710],["2016-02-18",4315.2,4386.53,4315.2,4315.2,183300],["2016-02-19",4315.2,4386.53,4279.54,4279.54,78420],["2016-02-22",4243.88,4457.85,4243.88,4422.19,147010],["2016-02-23",4350.86,4422.19,4243.88,4279.54,42480],["2016-02-24",4350.86,4493.52,4279.54,4350.86,194750],["2016-02-25",4457.85,4457.85,4279.54,4279.54,88030],["2016-02-26",4350.86,4350.86,4208.21,4279.54,33770],["2016-02-29",4243.88,4350.86,4208.21,4279.54,29350],["2016-03-01",4279.54,4315.2,4208.21,4208.21,71020],["2016-03-02",4172.55,4279.54,4172.55,4243.88,161490],["2016-03-03",4243.88,4243.88,4208.21,4208.21,38480],["2016-03-04",4243.88,4350.86,4101.22,4350.86,27000],["2016-03-07",4172.55,4350.86,4172.55,4172.55,52350],["2016-03-08",4136.89,4243.88,4101.22,4243.88,49810],["2016-03-09",4243.88,4350.86,4208.21,4243.88,60950],["2016-03-10",4243.88,4350.86,4208.21,4350.86,120860],["2016-03-11",4350.86,4636.17,4350.86,4636.17,422210],["2016-03-14",4885.81,4921.47,4850.14,4850.14,295550],["2016-03-15",4850.14,4850.14,4600.5,4636.17,89590],["2016-03-16",4564.84,4778.82,4564.84,4743.16,73400],["2016-03-17",4671.83,4992.79,4671.83,4743.16,119310],["2016-03-18",4778.82,4778.82,4600.5,4600.5,91080],["2016-03-21",4636.17,4850.14,4493.52,4529.18,60990],["2016-03-22",4529.18,4814.48,4493.52,4778.82,198310],["2016-03-23",4814.48,4850.14,4636.17,4671.83,85450],["2016-03-24",4636.17,4778.82,4350.86,4529.18,132380],["2016-03-25",4493.52,4636.17,4422.19,4600.5,60840],["2016-03-28",4493.52,4600.5,4315.2,4315.2,250730],["2016-03-29",4315.2,4529.18,4208.21,4279.54,113240],["2016-03-30",4279.54,4457.85,4208.21,4386.53,42330],["2016-03-31",4386.53,4386.53,4136.89,4279.54,90650],["2016-04-01",4172.55,4279.54,3994.24,4029.9,137280],["2016-04-04",4029.9,4172.55,3958.57,4136.89,36950],["2016-04-05",4065.56,4279.54,4029.9,4208.21,44720],["2016-04-06",4243.88,4243.88,4065.56,4101.22,29410],["2016-04-07",4065.56,4136.89,4065.56,4065.56,10950],["2016-04-08",4065.56,4172.55,4029.9,4136.89,34360],["2016-04-11",4279.54,4422.19,4243.88,4422.19,144050],["2016-04-12",4457.85,4493.52,4315.2,4315.2,27470],["2016-04-13",4279.54,4457.85,4279.54,4386.53,37460],["2016-04-14",4279.54,4315.2,4243.88,4315.2,78610],["2016-04-15",4350.86,4350.86,4243.88,4243.88,11340],["2016-04-19",4243.88,4422.19,4243.88,4279.54,85690],["2016-04-20",4350.86,4493.52,4279.54,4386.53,111940],["2016-04-21",4564.84,4564.84,4457.85,4564.84,48100],["2016-04-22",4564.84,4636.17,4529.18,4564.84,139160],["2016-04-25",4671.83,4850.14,4636.17,4778.82,206520],["2016-04-26",4850.14,4850.14,4707.49,4707.49,119480],["2016-04-27",4778.82,4992.79,4707.49,4707.49,49120],["2016-04-28",4743.16,4957.13,4743.16,4814.48,99180],["2016-04-29",4921.47,4921.47,4743.16,4850.14,29140],["2016-05-04",4850.14,4957.13,4778.82,4885.81,68060],["2016-05-05",4921.47,4921.47,4814.48,4850.14,68820],["2016-05-06",4850.14,5171.11,4850.14,5099.78,150540],["2016-05-09",5135.45,5349.42,5099.78,5278.1,248370],["2016-05-10",5278.1,5599.06,5242.43,5492.07,137740],["2016-05-11",5492.07,5492.07,5349.42,5349.42,73410],["2016-05-12",5349.42,5634.73,5349.42,5420.75,108210],["2016-05-13",5420.75,5492.07,5385.09,5492.07,96470],["2016-05-16",5527.74,5527.74,5420.75,5492.07,53640],["2016-05-17",5420.75,5527.74,5385.09,5420.75,115990],["2016-05-18",5420.75,5777.38,5420.75,5706.05,69160],["2016-05-19",5634.73,5706.05,5527.74,5634.73,55990],["2016-05-20",5563.4,5848.7,5492.07,5813.04,130920],["2016-05-23",5706.05,6027.02,5706.05,6027.02,118550],["2016-05-24",6062.68,6347.98,5955.69,6062.68,149290],["2016-05-25",6062.68,6098.34,5955.69,6062.68,40210],["2016-05-26",5920.03,6169.67,5920.03,5991.35,101870],["2016-05-27",5991.35,6134.01,5884.37,6134.01,77350],["2016-05-30",6098.34,6169.67,5991.35,6062.68,53640],["2016-05-31",6062.68,6098.34,5955.69,6062.68,42620],["2016-06-01",5955.69,6062.68,5884.37,6027.02,29180],["2016-06-02",6027.02,6027.02,5848.7,5848.7,62630],["2016-06-03",5920.03,5991.35,5741.71,5991.35,137720],["2016-06-06",5991.35,6347.98,5991.35,6240.99,92540],["2016-06-07",6312.32,6383.64,6134.01,6134.01,63490],["2016-06-08",6205.33,6312.32,6134.01,6240.99,51830],["2016-06-09",6205.33,6312.32,6205.33,6312.32,75410],["2016-06-10",6276.66,6419.31,6169.67,6240.99,62480],["2016-06-13",6205.33,6347.98,6134.01,6276.66,31780],["2016-06-14",6276.66,6526.3,6240.99,6383.64,102280],["2016-06-15",6383.64,6383.64,6240.99,6276.66,79340],["2016-06-16",6276.66,6383.64,6240.99,6240.99,35300],["2016-06-17",6205.33,6205.33,6062.68,6134.01,107210],["2016-06-20",6098.34,6240.99,6062.68,6169.67,67800],["2016-06-21",6169.67,6383.64,6134.01,6383.64,47060],["2016-06-22",6276.66,6383.64,6205.33,6205.33,45940],["2016-06-23",6205.33,6633.28,6205.33,6633.28,273770],["2016-06-24",7025.58,7025.58,6169.67,6882.92,132350],["2016-06-27",6882.92,6954.25,6633.28,6954.25,24310],["2016-06-28",6918.59,6918.59,6633.28,6775.94,120120],["2016-06-29",6704.61,6954.25,6704.61,6847.26,72170],["2016-06-30",7025.58,7025.58,6704.61,6775.94,84350],["2016-07-01",6704.61,7132.56,6704.61,7025.58,91530],["2016-07-04",7132.56,7417.87,7132.56,7382.2,115370],["2016-07-05",7631.84,7881.48,7489.19,7810.16,128460],["2016-07-06",8355.8,8355.8,7845.82,8081.2,81240],["2016-07-07",8081.2,8277.34,8002.74,8002.74,82430],["2016-07-08",8002.74,8198.88,7610.45,8002.74,132940],["2016-07-11",7924.28,8002.74,7453.53,7453.53,168450],["2016-07-12",7414.3,7531.99,7178.93,7335.84,72110],["2016-07-13",7257.38,7610.45,7061.24,7296.61,67290],["2016-07-14",7100.47,7414.3,7100.47,7296.61,26510],["2016-07-15",7296.61,7296.61,6982.78,7022.01,56960],["2016-07-18",7022.01,7218.15,6825.86,6904.32,41020],["2016-07-19",6904.32,7218.15,6904.32,7139.7,56990],["2016-07-20",7257.38,7610.45,7022.01,7492.76,63850],["2016-07-21",7531.99,7610.45,7257.38,7335.84,16750],["2016-07-22",7100.47,7375.07,7061.24,7218.15,28860],["2016-07-25",7296.61,7335.84,7100.47,7218.15,10460],["2016-07-26",7178.93,7257.38,7100.47,7100.47,45440],["2016-07-27",7100.47,7218.15,7061.24,7139.7,13530],["2016-07-28",7178.93,7218.15,7022.01,7139.7,104800],["2016-07-29",7061.24,7218.15,7061.24,7218.15,15940],["2016-08-01",7218.15,7296.61,7139.7,7139.7,8430],["2016-08-02",7100.47,7100.47,6708.18,6747.41,97070],["2016-08-03",6708.18,6747.41,6551.26,6590.49,55680],["2016-08-04",6668.95,6668.95,6394.34,6394.34,25040],["2016-08-05",6276.66,6433.57,6002.05,6158.97,52690],["2016-08-08",6158.97,6551.26,6158.97,6433.57,45200],["2016-08-09",6551.26,6825.86,6551.26,6825.86,46640],["2016-08-10",6825.86,6904.32,6708.18,6865.09,34780],["2016-08-11",6825.86,6982.78,6825.86,6943.55,26360],["2016-08-12",6865.09,7061.24,6668.95,6865.09,33200],["2016-08-15",6786.63,6943.55,6786.63,6904.32,20640],["2016-08-16",6904.32,7022.01,6904.32,6982.78,39520],["2016-08-17",6982.78,7414.3,6708.18,7375.07,157980],["2016-08-18",7178.93,7375.07,7178.93,7178.93,29720],["2016-08-19",7178.93,7414.3,7139.7,7335.84,63460],["2016-08-22",7061.24,7296.61,7061.24,7061.24,43980],["2016-08-23",7100.47,7178.93,6904.32,6982.78,78360],["2016-08-24",6943.55,7022.01,6865.09,6982.78,27900],["2016-08-25",6982.78,6982.78,6865.09,6982.78,50720],["2016-08-26",6982.78,6982.78,6825.86,6865.09,23040],["2016-08-29",6865.09,6865.09,6629.72,6629.72,66580],["2016-08-30",6708.18,6904.32,6629.72,6668.95,37980],["2016-08-31",6668.95,6825.86,6629.72,6747.41,27870],["2016-09-01",6865.09,6943.55,6708.18,6865.09,38530],["2016-09-05",6708.18,6982.78,6668.95,6865.09,37160],["2016-09-06",6747.41,6943.55,6747.41,6904.32,33440],["2016-09-07",6904.32,6904.32,6747.41,6904.32,13060],["2016-09-08",6943.55,6943.55,6747.41,6943.55,34300],["2016-09-09",6943.55,7061.24,6825.86,6825.86,21870],["2016-09-12",6825.86,6982.78,6668.95,6786.63,23050],["2016-09-13",6747.41,6767.02,6629.72,6668.95,44920],["2016-09-14",6708.18,6786.63,6512.03,6708.18,67980],["2016-09-15",6668.95,6825.86,6629.72,6668.95,18290],["2016-09-16",6472.8,6747.41,6472.8,6668.95,15880],["2016-09-19",6747.41,7022.01,6590.49,6747.41,25180],["2016-09-20",6747.41,6786.63,6747.41,6747.41,11400],["2016-09-21",6668.95,6825.86,6668.95,6708.18,37430],["2016-09-22",6747.41,7100.47,6747.41,6982.78,54950],["2016-09-23",7178.93,7178.93,7022.01,7022.01,17090],["2016-09-26",7100.47,7100.47,6786.63,6865.09,25450],["2016-09-27",6963.17,6963.17,6786.63,6865.09,16040],["2016-09-28",6963.17,6982.78,6668.95,6943.55,31180],["2016-09-29",6982.78,7022.01,6865.09,6943.55,10700],["2016-09-30",6943.55,7375.07,6904.32,7257.38,130690],["2016-10-03",7355.46,7453.53,7257.38,7375.07,123870],["2016-10-04",7335.84,7610.45,7296.61,7375.07,100780],["2016-10-05",7375.07,7453.53,7316.23,7316.23,46410],["2016-10-06",7316.23,7375.07,7198.54,7257.38,34430],["2016-10-07",7296.61,7649.67,7257.38,7571.22,114560],["2016-10-10",7649.67,7767.36,7257.38,7453.53,31900],["2016-10-11",7375.07,7414.3,6943.55,7414.3,44340],["2016-10-12",7414.3,7414.3,6982.78,7061.24,73340],["2016-10-13",7061.24,7100.47,6865.09,6943.55,34470],["2016-10-14",6904.32,7061.24,6904.32,6982.78,23920],["2016-10-17",7100.47,7218.15,6806.25,6904.32,45690],["2016-10-18",6904.32,6904.32,6590.49,6786.63,132440],["2016-10-19",6884.71,6904.32,6629.72,6786.63,91240],["2016-10-20",6825.86,7022.01,6688.56,6747.41,13820],["2016-10-21",6668.95,6747.41,6472.8,6472.8,55890],["2016-10-24",6394.34,6472.8,6257.04,6257.04,73660],["2016-10-25",6394.34,6433.57,6198.2,6433.57,26630],["2016-10-26",6276.66,6472.8,6276.66,6394.34,14680],["2016-10-27",6158.97,6551.26,6158.97,6276.66,37670],["2016-10-28",6276.66,6453.19,6158.97,6355.11,11100],["2016-10-31",6512.03,6512.03,6158.97,6315.89,5800],["2016-11-01",6198.2,6276.66,6119.74,6158.97,30850],["2016-11-02",6158.97,6198.2,5923.59,5923.59,34440],["2016-11-03",5962.82,6080.51,5884.37,5943.21,54040],["2016-11-04",5943.21,6080.51,5923.59,6080.51,8300],["2016-11-07",6198.2,6198.2,5923.59,5982.44,4760],["2016-11-08",5923.59,6002.05,5923.59,5923.59,14460],["2016-11-09",5884.37,6060.9,5511.69,5766.68,40320],["2016-11-10",5845.14,6080.51,5766.68,6080.51,13680],["2016-11-11",6080.51,6080.51,5805.91,6002.05,8120],["2016-11-14",5982.44,5982.44,5845.14,5923.59,3610],["2016-11-15",5766.68,6002.05,5766.68,5884.37,6270],["2016-11-16",5727.45,5845.14,5570.53,5825.52,28150],["2016-11-17",5629.38,5864.75,5629.38,5805.91,7340],["2016-11-18",5648.99,5805.91,5648.99,5727.45,20710],["2016-11-21",5609.76,6119.74,5609.76,5805.91,11290],["2016-11-22",5884.37,5962.82,5668.61,5962.82,27850],["2016-11-23",5962.82,5962.82,5805.91,5805.91,7400],["2016-11-24",5962.82,5962.82,5727.45,5864.75,2170],["2016-11-25",5747.06,5766.68,5531.3,5531.3,14100],["2016-11-28",5845.14,5845.14,5158.63,5158.63,50160],["2016-11-29",5394.0,5452.85,5099.78,5139.01,72960],["2016-11-30",5452.85,5452.85,5060.55,5452.85,31650],["2016-12-01",5295.93,5295.93,5080.17,5217.47,46240],["2016-12-02",4942.87,5295.93,4942.87,5217.47,3470],["2016-12-05",5060.55,5413.62,5060.55,5256.7,8810],["2016-12-06",5139.01,5394.0,5021.33,5099.78,17350],["2016-12-07",5158.63,5295.93,5021.33,5217.47,3580],["2016-12-08",5256.7,5256.7,5021.33,5021.33,10430],["2016-12-09",5099.78,5099.78,4727.11,4727.11,26290],["2016-12-12",4727.11,4727.11,4413.27,4413.27,131090],["2016-12-13",4413.27,4589.8,4119.06,4119.06,177620],["2016-12-14",4197.51,4393.66,3883.68,4393.66,250970],["2016-12-15",4550.58,4687.88,4472.12,4687.88,100970],["2016-12-16",4903.64,4903.64,4550.58,4550.58,35990],["2016-12-19",4432.89,4668.26,4432.89,4550.58,48940],["2016-12-20",4432.89,4511.35,4236.74,4236.74,84830],["2016-12-21",4315.2,4511.35,4119.06,4315.2,31010],["2016-12-22",4511.35,4511.35,4275.97,4315.2,57940],["2016-12-23",4236.74,4393.66,4158.28,4236.74,57500],["2016-12-26",4315.2,4315.2,4079.83,4079.83,29190],["2016-12-27",4119.06,4236.74,4079.83,4236.74,14660],["2016-12-28",4119.06,4236.74,4119.06,4236.74,2400],["2016-12-29",4158.28,4275.97,4138.67,4138.67,25930],["2016-12-30",4158.28,4236.74,4138.67,4158.28,18370],["2017-01-03",4275.97,4275.97,4079.83,4099.44,27610],["2017-01-04",4079.83,4158.28,4040.6,4079.83,20810],["2017-01-05",4119.06,4119.06,4020.98,4079.83,31300],["2017-01-06",4158.28,4158.28,4079.83,4119.06,35840],["2017-01-09",4295.59,4295.59,4119.06,4158.28,24530],["2017-01-10",4138.67,4256.36,4079.83,4236.74,94930],["2017-01-11",4236.74,4530.96,4236.74,4530.96,84650],["2017-01-12",4589.8,4844.79,4589.8,4785.95,211140],["2017-01-13",4785.95,4942.87,4629.03,4785.95,70850],["2017-01-16",4550.58,4785.95,4550.58,4609.42,15990],["2017-01-17",4530.96,4629.03,4511.35,4570.19,53560],["2017-01-18",4530.96,4589.8,4275.97,4275.97,43980],["2017-01-19",3981.75,4217.13,3981.75,4138.67,340780],["2017-01-20",4197.51,4197.51,3883.68,4079.83,17830],["2017-01-23",3848.37,4001.37,3848.37,4001.37,56340],["2017-01-24",4177.9,4177.9,3962.14,4060.21,40560],["2017-01-25",4119.06,4275.97,3962.14,4275.97,67810],["2017-02-02",4393.66,4393.66,4158.28,4158.28,18780],["2017-02-03",4158.28,4236.74,4079.83,4236.74,68120],["2017-02-06",4236.74,4236.74,4079.83,4119.06,20050],["2017-02-07",4197.51,4354.43,4119.06,4256.36,25590],["2017-02-08",4256.36,4256.36,4119.06,4256.36,7010],["2017-02-09",4256.36,4256.36,4158.28,4158.28,8320],["2017-02-10",4275.97,4275.97,4060.21,4158.28,60720],["2017-02-13",4040.6,4275.97,4040.6,4197.51,2380],["2017-02-14",4275.97,4275.97,4079.83,4177.9,29590],["2017-02-15",4158.28,4177.9,4079.83,4119.06,16640],["2017-02-16",4119.06,4119.06,4040.6,4040.6,26830],["2017-02-17",4040.6,4040.6,3844.45,3883.68,116940],["2017-02-20",3922.91,4138.67,3844.45,4119.06,79230],["2017-02-21",4197.51,4197.51,4001.37,4040.6,41300],["2017-02-22",4040.6,4079.83,4040.6,4060.21,43030],["2017-02-23",4119.06,4119.06,4001.37,4040.6,34330],["2017-02-24",4119.06,4158.28,3981.75,3981.75,28870],["2017-02-27",4079.83,4119.06,3942.52,4119.06,7740],["2017-02-28",4158.28,4158.28,4079.83,4079.83,18400],["2017-03-01",4119.06,4138.67,4040.6,4119.06,31770],["2017-03-02",4040.6,4119.06,3981.75,4119.06,6180],["2017-03-03",4040.6,4119.06,3922.91,3922.91,14230],["2017-03-06",3805.22,4119.06,3805.22,4020.98,7480],["2017-03-07",4099.44,4099.44,4099.44,4099.44,1100],["2017-03-08",4079.83,4119.06,3962.14,4099.44,9810],["2017-03-09",4119.06,4119.06,3981.75,4079.83,3080],["2017-03-10",4040.6,4040.6,3942.52,3942.52,34740],["2017-03-13",4119.06,4119.06,3922.91,4040.6,25830],["2017-03-14",3903.3,4001.37,3903.3,4001.37,2970],["2017-03-15",3962.14,4099.44,3962.14,4079.83,5440],["2017-03-16",3962.14,4079.83,3962.14,4060.21,7740],["2017-03-17",3962.14,4060.21,3922.91,4060.21,40830],["2017-03-20",4060.21,4060.21,3962.14,4040.6,6120],["2017-03-21",3962.14,4040.6,3962.14,4001.37,6970],["2017-03-22",4040.6,4197.51,3962.14,4040.6,9510],["2017-03-23",4079.83,4079.83,3942.52,4040.6,8380],["2017-03-24",4079.83,4079.83,3981.75,4060.21,14310],["2017-03-27",4060.21,4138.67,4060.21,4060.21,64760],["2017-03-28",4079.83,4334.82,4060.21,4334.82,99340],["2017-03-29",4511.35,4629.03,4491.73,4629.03,140420],["2017-03-30",4942.87,4942.87,4629.03,4629.03,118630],["2017-03-31",4550.58,4550.58,4354.43,4374.04,36770],["2017-04-03",4315.2,4491.73,4275.97,4452.5,25940],["2017-04-04",4354.43,4452.5,4236.74,4236.74,73240],["2017-04-05",4197.51,4432.89,4177.9,4295.59,39780],["2017-04-07",4295.59,4295.59,4177.9,4275.97,16350],["2017-04-10",4432.89,4432.89,4138.67,4354.43,44050],["2017-04-11",4354.43,4393.66,4275.97,4393.66,46260],["2017-04-12",4550.58,4589.8,4275.97,4472.12,56040],["2017-04-13",4472.12,4472.12,4236.74,4236.74,40550],["2017-04-14",4472.12,4472.12,4177.9,4275.97,73570],["2017-04-17",4315.2,4315.2,4158.28,4158.28,16110],["2017-04-18",4315.2,4315.2,4119.06,4197.51,22550],["2017-04-19",4275.97,4315.2,4158.28,4315.2,19690],["2017-04-20",4275.97,4275.97,4158.28,4275.97,19550],["2017-04-21",4197.51,4315.2,4158.28,4236.74,28220],["2017-04-24",4295.59,4315.2,4040.6,4315.2,42930],["2017-04-25",4315.2,4472.12,4236.74,4393.66,12070],["2017-04-26",4374.04,4374.04,4119.06,4315.2,11310],["2017-04-27",4354.43,4491.73,4217.13,4393.66,10530],["2017-04-28",4393.66,4432.89,4295.59,4393.66,15360],["2017-05-03",4472.12,4472.12,4158.28,4393.66,20120],["2017-05-04",4275.97,4354.43,4217.13,4354.43,18000],["2017-05-05",4334.82,4334.82,4197.51,4315.2,27150],["2017-05-08",4236.74,4295.59,4236.74,4275.97,7990],["2017-05-09",4295.59,4472.12,4256.36,4315.2,14520],["2017-05-10",4275.97,4354.43,4236.74,4315.2,28220],["2017-05-11",4295.59,4295.59,4256.36,4295.59,26090],["2017-05-12",4295.59,4354.43,4236.74,4315.2,2680],["2017-05-15",4236.74,4315.2,4197.51,4315.2,18890],["2017-05-16",4315.2,4315.2,4236.74,4295.59,9620],["2017-05-17",4295.59,4374.04,4275.97,4354.43,30680],["2017-05-18",4393.66,4393.66,4315.2,4393.66,11140],["2017-05-19",4315.2,4472.12,4275.97,4472.12,26790],["2017-05-22",4511.35,4511.35,4315.2,4432.89,25430],["2017-05-23",4354.43,4354.43,4275.97,4275.97,23980],["2017-05-24",4275.97,4432.89,4256.36,4374.04,22170],["2017-05-25",4275.97,4374.04,4275.97,4374.04,15470],["2017-05-26",4295.59,4354.43,4295.59,4354.43,5110],["2017-05-29",4275.97,4472.12,4236.74,4334.82,11130],["2017-05-30",4295.59,4315.2,4236.74,4236.74,45920],["2017-05-31",4452.5,4530.96,4334.82,4472.12,63850],["2017-06-01",4432.89,4766.34,4432.89,4766.34,164080],["2017-06-02",4903.64,5060.55,4864.41,5040.94,121120],["2017-06-05",5040.94,5040.94,4864.41,4903.64,39780],["2017-06-06",4785.95,4903.64,4707.49,4864.41,45610],["2017-06-07",4746.72,4844.79,4746.72,4785.95,22230],["2017-06-08",4785.95,4942.87,4746.72,4864.41,81750],["2017-06-09",4903.64,4903.64,4785.95,4864.41,19520],["2017-06-12",4864.41,4942.87,4707.49,4942.87,44350],["2017-06-13",4986.23,4986.23,4726.07,4769.43,36140],["2017-06-14",4617.68,4769.43,4617.68,4617.68,24700],["2017-06-15",4617.68,4682.72,4552.64,4639.36,30080],["2017-06-16",4726.07,4726.07,4596.0,4617.68,15680],["2017-06-19",4769.43,4769.43,4574.32,4596.0,10920],["2017-06-20",4596.0,4639.36,4487.6,4552.64,17370],["2017-06-21",4509.28,4509.28,4422.57,4444.24,13580],["2017-06-22",4400.89,4552.64,4309.83,4444.24,28440],["2017-06-23",4596.0,4596.0,4379.21,4465.92,1080],["2017-06-26",4596.0,4596.0,4335.85,4465.92,40810],["2017-06-27",4335.85,4422.57,4249.13,4422.57,48680],["2017-06-28",4335.85,4422.57,4327.18,4422.57,6730],["2017-06-29",4357.53,4422.57,4335.85,4422.57,4440],["2017-06-30",4379.21,4422.57,4335.85,4422.57,12330],["2017-07-03",4552.64,4552.64,4335.85,4465.92,4120],["2017-07-04",4465.92,4509.28,4335.85,4335.85,11560],["2017-07-05",4335.85,4509.28,4292.49,4487.6,8630],["2017-07-06",4530.96,4530.96,4379.21,4422.57,17040],["2017-07-07",4509.28,4552.64,4400.89,4422.57,27540],["2017-07-10",4509.28,4509.28,4379.21,4379.21,18790],["2017-07-11",4335.85,4444.24,4335.85,4379.21,10020],["2017-07-12",4335.85,4422.57,4335.85,4379.21,14210],["2017-07-13",4335.85,4487.6,4331.51,4335.85,8510],["2017-07-14",4444.24,4509.28,4400.89,4509.28,18850],["2017-07-17",4379.21,4444.24,4379.21,4422.57,2960],["2017-07-18",4335.85,4530.96,4335.85,4379.21,6970],["2017-07-19",4487.6,4487.6,4335.85,4444.24,4080],["2017-07-20",4357.53,4465.92,4335.85,4444.24,3820],["2017-07-21",4465.92,4747.75,4465.92,4682.72,68130],["2017-07-24",4682.72,4856.15,4357.53,4682.72,49760],["2017-07-25",4682.72,4726.07,4357.53,4639.36,91430],["2017-07-26",4639.36,4639.36,4422.57,4552.64,16880],["2017-07-27",4465.92,4530.96,4379.21,4530.96,38280],["2017-07-28",4379.21,4704.4,4379.21,4704.4,59570],["2017-07-31",4682.72,4769.43,4596.0,4704.4,38280],["2017-08-01",4704.4,4812.79,4704.4,4812.79,38920],["2017-08-02",4834.47,4986.23,4834.47,4942.87,120290],["2017-08-03",5029.58,5029.58,4856.15,4986.23,38240],["2017-08-04",5029.58,5029.58,4986.23,5029.58,2000],["2017-08-07",5029.58,5029.58,4769.43,4986.23,39610],["2017-08-08",4986.23,5029.58,4812.79,4942.87,48690],["2017-08-09",4812.79,5268.06,4812.79,5007.9,17640],["2017-08-10",5007.9,5072.94,4856.15,4856.15,20440],["2017-08-11",5029.58,5181.34,4726.07,4986.23,28470],["2017-08-14",4986.23,4986.23,4769.43,4986.23,21120],["2017-08-15",5203.02,5203.02,4769.43,4986.23,14910],["2017-08-16",4812.79,4986.23,4769.43,4769.43,20010],["2017-08-17",4639.36,4942.87,4639.36,4856.15,27320],["2017-08-18",4856.15,4986.23,4769.43,4986.23,36770],["2017-08-21",4986.23,4986.23,4812.79,4899.51,320],["2017-08-22",4769.43,4899.51,4769.43,4899.51,70],["2017-08-23",4726.07,4899.51,4726.07,4899.51,3910],["2017-08-24",4899.51,4899.51,4639.36,4899.51,550],["2017-08-25",4769.43,4899.51,4769.43,4899.51,1190],["2017-08-28",4899.51,4899.51,4899.51,4899.51,0],["2017-08-29",4617.68,4899.51,4617.68,4856.15,1520],["2017-08-30",5116.3,5116.3,4726.07,4726.07,8240],["2017-08-31",4856.15,4856.15,4812.79,4812.79,2050],["2017-09-01",4812.79,4812.79,4812.79,4812.79,580],["2017-09-05",4726.07,4769.43,4726.07,4769.43,8470],["2017-09-06",4726.07,4812.79,4726.07,4812.79,6370],["2017-09-07",4769.43,4812.79,4682.72,4769.43,4630],["2017-09-08",4596.0,4769.43,4596.0,4769.43,13930],["2017-09-11",4661.04,4769.43,4661.04,4769.43,1020],["2017-09-12",4682.72,4726.07,4639.36,4726.07,70],["2017-09-13",4726.07,4726.07,4726.07,4726.07,7100],["2017-09-14",4726.07,4769.43,4639.36,4769.43,5000],["2017-09-15",4617.68,4769.43,4617.68,4639.36,10530],["2017-09-18",4856.15,4856.15,4682.72,4769.43,1990],["2017-09-19",4769.43,4856.15,4617.68,4769.43,5810],["2017-09-20",4769.43,4769.43,4639.36,4769.43,4570],["2017-09-21",4639.36,4769.43,4639.36,4769.43,8470],["2017-09-22",4899.51,5072.94,4639.36,4856.15,5620],["2017-09-25",4682.72,5159.66,4682.72,4899.51,5750],["2017-09-26",4769.43,4856.15,4769.43,4856.15,590],["2017-09-27",4769.43,4856.15,4617.68,4617.68,19820],["2017-09-28",4812.79,4812.79,4596.0,4769.43,350],["2017-09-29",4812.79,4834.47,4617.68,4834.47,9880],["2017-10-02",4596.0,4856.15,4596.0,4812.79,370],["2017-10-03",4769.43,4769.43,4552.64,4769.43,5530],["2017-10-04",4769.43,4769.43,4769.43,4769.43,0],["2017-10-05",4812.79,4812.79,4704.4,4769.43,6010],["2017-10-06",4769.43,4769.43,4769.43,4769.43,0],["2017-10-09",4812.79,4812.79,4812.79,4812.79,6430],["2017-10-10",4682.72,4856.15,4639.36,4812.79,1580],["2017-10-11",4639.36,4726.07,4639.36,4726.07,620],["2017-10-12",4856.15,4856.15,4617.68,4769.43,120],["2017-10-13",4639.36,4769.43,4617.68,4726.07,2780],["2017-10-16",4812.79,4986.23,4769.43,4812.79,5530],["2017-10-17",4682.72,4899.51,4682.72,4856.15,38650],["2017-10-18",4986.23,5137.98,4899.51,5116.3,51170],["2017-10-19",5181.34,5181.34,4899.51,5072.94,15890],["2017-10-20",5072.94,5072.94,4856.15,5051.26,4370],["2017-10-23",5159.66,5159.66,4726.07,4986.23,22600],["2017-10-24",4986.23,5029.58,4856.15,4986.23,38610],["2017-10-25",5072.94,5072.94,4942.87,4986.23,22240],["2017-10-26",5137.98,5137.98,4856.15,4942.87,46660],["2017-10-27",4942.87,4942.87,4812.79,4899.51,9740],["2017-10-30",4769.43,4942.87,4769.43,4899.51,18580],["2017-10-31",4942.87,5116.3,4769.43,5116.3,14470],["2017-11-01",5072.94,5116.3,4942.87,4942.87,18330],["2017-11-02",5072.94,5072.94,4899.51,4942.87,740],["2017-11-03",4986.23,4986.23,4769.43,4899.51,8590],["2017-11-06",4986.23,4986.23,4769.43,4942.87,15070],["2017-11-07",4899.51,4899.51,4769.43,4791.11,7060],["2017-11-08",4899.51,4899.51,4769.43,4899.51,8890],["2017-11-09",4899.51,4899.51,4769.43,4769.43,15600],["2017-11-10",4899.51,4899.51,4639.36,4769.43,49360],["2017-11-13",4899.51,4899.51,4726.07,4812.79,12900],["2017-11-14",4899.51,4899.51,4639.36,4769.43,23220],["2017-11-15",4812.79,4856.15,4769.43,4856.15,10770],["2017-11-16",4899.51,4899.51,4726.07,4769.43,22080],["2017-11-17",4877.83,4877.83,4682.72,4856.15,150],["2017-11-20",4921.19,4921.19,4661.04,4661.04,10070],["2017-11-21",4661.04,4812.79,4596.0,4812.79,13660],["2017-11-22",4596.0,4769.43,4596.0,4769.43,15540],["2017-11-23",4769.43,4769.43,4661.04,4769.43,7870],["2017-11-24",4726.07,4769.43,4639.36,4747.75,13910],["2017-11-27",4704.4,4769.43,4639.36,4769.43,16270],["2017-11-28",4769.43,4769.43,4769.43,4769.43,300],["2017-11-29",4682.72,4769.43,4639.36,4769.43,35470],["2017-11-30",4812.79,5051.26,4639.36,4921.19,28450],["2017-12-01",4899.51,4921.19,4769.43,4921.19,2820],["2017-12-04",4856.15,4856.15,4769.43,4769.43,16900],["2017-12-05",4682.72,4877.83,4682.72,4812.79,8300],["2017-12-06",4769.43,4791.11,4769.43,4791.11,7760],["2017-12-07",4791.11,4791.11,4769.43,4769.43,20],["2017-12-08",4769.43,4769.43,4682.72,4769.43,1050],["2017-12-11",4639.36,4769.43,4596.0,4726.07,4190],["2017-12-12",4639.36,4726.07,4639.36,4726.07,3360],["2017-12-13",4617.68,4747.75,4400.89,4682.72,18770],["2017-12-14",4769.43,4769.43,4357.53,4726.07,9360],["2017-12-15",4726.07,4812.79,4682.72,4682.72,14660],["2017-12-18",4552.64,4682.72,4552.64,4682.72,11550],["2017-12-19",4769.43,4769.43,4596.0,4769.43,7240],["2017-12-20",4769.43,4769.43,4682.72,4726.07,7450],["2017-12-21",4769.43,4769.43,4769.43,4769.43,50],["2017-12-22",4726.07,4769.43,4639.36,4769.43,7070],["2017-12-25",4769.43,4769.43,4769.43,4769.43,0],["2017-12-26",4639.36,4769.43,4639.36,4769.43,40],["2017-12-27",4639.36,4769.43,4639.36,4769.43,2130],["2017-12-28",4639.36,4726.07,4617.68,4726.07,6930],["2017-12-29",4769.43,4769.43,4682.72,4769.43,6640],["2018-01-02",4726.07,4812.79,4726.07,4726.07,180],["2018-01-03",4726.07,4769.43,4682.72,4726.07,19640],["2018-01-04",4682.72,4899.51,4682.72,4899.51,8400],["2018-01-05",4986.23,4986.23,4682.72,4812.79,9310],["2018-01-08",4899.51,4899.51,4726.07,4856.15,2120],["2018-01-09",4726.07,4877.83,4639.36,4726.07,8540],["2018-01-10",4877.83,4877.83,4726.07,4726.07,8920],["2018-01-11",4877.83,4877.83,4726.07,4726.07,64100],["2018-01-12",4877.83,4877.83,4769.43,4812.79,6230],["2018-01-15",4899.51,4899.51,4769.43,4812.79,30],["2018-01-16",4747.75,4769.43,4661.04,4769.43,1510],["2018-01-17",4661.04,4812.79,4639.36,4769.43,3910],["2018-01-18",4639.36,4769.43,4617.68,4769.43,9890],["2018-01-19",4769.43,4899.51,4639.36,4834.47,4840],["2018-01-22",4639.36,4834.47,4639.36,4769.43,4860],["2018-01-25",4856.15,4856.15,4769.43,4812.79,4430],["2018-01-26",4812.79,4856.15,4769.43,4769.43,12850],["2018-01-29",4856.15,5072.94,4769.43,4899.51,6330],["2018-01-30",4899.51,5072.94,4899.51,5029.58,89150],["2018-01-31",5268.06,5268.06,5029.58,5029.58,47630],["2018-02-01",5137.98,5137.98,4899.51,5029.58,5930],["2018-02-02",5181.34,5181.34,4856.15,5029.58,5410],["2018-02-05",5029.58,5029.58,4726.07,4942.87,8280],["2018-02-06",4639.36,5029.58,4639.36,4942.87,6890],["2018-02-07",5137.98,5137.98,4942.87,4942.87,420],["2018-02-08",5094.62,5094.62,4726.07,4942.87,1140],["2018-02-09",4942.87,4942.87,4769.43,4899.51,8400],["2018-02-12",4899.51,5116.3,4726.07,4986.23,2550],["2018-02-13",4899.51,4899.51,4769.43,4834.47,11930],["2018-02-21",4964.55,4964.55,4812.79,4877.83,13230],["2018-02-22",4921.19,4921.19,4769.43,4812.79,33830],["2018-02-23",4726.07,4856.15,4726.07,4856.15,12320],["2018-02-26",4921.19,4942.87,4812.79,4921.19,12890],["2018-02-27",4769.43,4877.83,4747.75,4877.83,7550],["2018-02-28",4921.19,4921.19,4834.47,4856.15,18040],["2018-03-01",4856.15,4877.83,4812.79,4877.83,390],["2018-03-02",4877.83,4877.83,4812.79,4856.15,2030],["2018-03-05",4812.79,4856.15,4812.79,4856.15,13230],["2018-03-06",4942.87,4942.87,4769.43,4899.51,16370],["2018-03-07",4856.15,4899.51,4769.43,4899.51,2540],["2018-03-08",4942.87,4942.87,4921.19,4942.87,5210],["2018-03-09",4899.51,4986.23,4899.51,4986.23,370],["2018-03-12",4942.87,5159.66,4942.87,5029.58,2380],["2018-03-13",4986.23,5029.58,4834.47,4986.23,4950],["2018-03-14",4986.23,4986.23,4986.23,4986.23,440],["2018-03-15",5029.58,5029.58,4899.51,4899.51,18600],["2018-03-16",4986.23,4986.23,4986.23,4986.23,470],["2018-03-19",5333.09,5333.09,4986.23,5246.38,38150],["2018-03-20",5116.3,5246.38,5116.3,5246.38,210],["2018-03-21",5203.02,5549.89,5029.58,5289.73,9110],["2018-03-22",5203.02,5203.02,5072.94,5159.66,8340],["2018-03-23",5268.06,5268.06,4899.51,5116.3,15670],["2018-03-26",5289.73,5289.73,5072.94,5246.38,2040],["2018-03-27",5203.02,5246.38,5072.94,5203.02,11210],["2018-03-28",5159.66,5224.7,5159.66,5203.02,15640],["2018-03-29",5268.06,5268.06,5246.38,5246.38,70],["2018-03-30",5246.38,5419.81,5203.02,5354.77,7380],["2018-04-02",5506.53,5506.53,5289.73,5333.09,4740],["2018-04-03",5246.38,5376.45,5246.38,5289.73,11510],["2018-04-04",5419.81,5658.28,5376.45,5658.28,132930],["2018-04-05",6048.51,6048.51,6048.51,6048.51,45540],["2018-04-06",6460.41,6460.41,6460.41,6460.41,69030],["2018-04-09",6894.0,6894.0,6894.0,6894.0,24190],["2018-04-10",7370.94,7370.94,7002.39,7002.39,333450],["2018-04-11",7024.07,7457.66,7002.39,7414.3,106590],["2018-04-12",7631.09,7912.92,7370.94,7804.53,78530],["2018-04-13",7977.96,8108.04,7457.66,7457.66,116770],["2018-04-16",7240.87,7457.66,7024.07,7154.15,58740],["2018-04-17",7154.15,7370.94,6937.36,7240.87,45210],["2018-04-18",7240.87,7284.22,7110.79,7154.15,43410],["2018-04-19",7110.79,7154.15,6937.36,6980.72,59970],["2018-04-20",6980.72,7067.43,6937.36,7067.43,47580],["2018-04-23",6655.53,7067.43,6590.49,6590.49,106160],["2018-04-24",6221.94,6547.13,6135.23,6135.23,52770],["2018-04-26",6113.55,6460.41,5896.75,6243.62,39520],["2018-04-27",6633.85,6633.85,5940.11,6460.41,9310],["2018-05-02",6547.13,6590.49,6070.19,6568.81,11260],["2018-05-03",6568.81,6568.81,6243.62,6482.09,6130],["2018-05-04",6460.41,6460.41,6243.62,6460.41,8180],["2018-05-07",6135.23,6568.81,6135.23,6503.77,11270],["2018-05-08",6503.77,6503.77,6156.9,6156.9,29450],["2018-05-09",6156.9,6330.34,6135.23,6330.34,11550],["2018-05-10",6200.26,6330.34,6156.9,6200.26,11620],["2018-05-11",6330.34,6547.13,6200.26,6373.7,130],["2018-05-14",6417.06,6417.06,6200.26,6221.94,5300],["2018-05-15",6286.98,6330.34,6200.26,6286.98,25810],["2018-05-16",6286.98,6308.66,6178.58,6308.66,1730],["2018-05-17",6308.66,6330.34,6308.66,6330.34,1730],["2018-05-18",6330.34,6503.77,6330.34,6438.73,5310],["2018-05-21",6373.7,6438.73,6308.66,6417.06,8250],["2018-05-22",6308.66,6417.06,6243.62,6286.98,10970],["2018-05-23",6200.26,6417.06,6200.26,6330.34,8660],["2018-05-24",6243.62,6395.38,6178.58,6330.34,4540],["2018-05-25",6286.98,6330.34,6286.98,6286.98,13510],["2018-05-28",6677.21,6677.21,6178.58,6460.41,11290],["2018-05-29",6330.34,6590.49,6286.98,6330.34,37750],["2018-05-30",6677.21,6677.21,6460.41,6590.49,86650],["2018-05-31",6677.21,7045.75,6677.21,6915.68,203860],["2018-06-01",7002.39,7024.07,6915.68,6937.36,31350],["2018-06-04",6937.36,7024.07,6807.28,6980.72,77600],["2018-06-05",6980.72,7024.07,6850.64,6850.64,75600],["2018-06-06",6894.0,6937.36,6763.92,6937.36,28930],["2018-06-07",6937.36,6937.36,6763.92,6763.92,40020],["2018-06-08",6894.0,6915.68,6785.6,6785.6,34610],["2018-06-11",6894.0,6937.36,6785.6,6850.64,56420],["2018-06-12",6850.64,6894.0,6742.24,6894.0,68340],["2018-06-13",6894.0,6980.72,6872.32,6980.72,189040],["2018-06-14",6980.72,6980.72,6642.1,6668.15,46250],["2018-06-15",6511.86,6954.67,6407.67,6954.67,24010],["2018-06-18",6668.15,6720.24,6485.81,6694.19,18190],["2018-06-19",6303.48,6303.48,6251.39,6251.39,28680],["2018-06-20",6303.48,6303.48,5834.63,5834.63,72430],["2018-06-21",5704.39,5912.77,5704.39,5860.68,14990],["2018-06-22",5886.72,5886.72,5600.2,5860.68,21560],["2018-06-25",5886.72,5886.72,5678.34,5678.34,17130],["2018-06-26",5834.63,5834.63,5522.06,5678.34,37020],["2018-06-27",5678.34,6069.05,5626.25,5912.77,16030],["2018-06-28",5626.25,5990.91,5548.11,5860.68,16940],["2018-06-29",5964.87,5964.87,5964.87,5964.87,3030],["2018-07-02",5730.44,5990.91,5574.15,5938.82,14190],["2018-07-03",5626.25,5730.44,5548.11,5652.3,10150],["2018-07-04",5990.91,5990.91,5287.63,5704.39,25470],["2018-07-05",5704.39,5938.82,5365.77,5730.44,5550],["2018-07-06",5469.96,5652.3,5339.73,5626.25,28380],["2018-07-09",5574.15,5600.2,5339.73,5339.73,3310],["2018-07-10",5339.73,5548.11,5235.54,5417.87,14660],["2018-07-11",5417.87,5417.87,5261.58,5261.58,44440],["2018-07-12",5235.54,5365.77,5209.49,5261.58,7960],["2018-07-13",5261.58,5365.77,5209.49,5313.68,36560],["2018-07-16",5600.2,5600.2,5235.54,5417.87,6580],["2018-07-17",5469.96,5469.96,5365.77,5469.96,1280],["2018-07-18",5469.96,5469.96,5339.73,5469.96,2320],["2018-07-19",5522.06,5704.39,5209.49,5574.15,16580],["2018-07-20",5574.15,5704.39,5391.82,5574.15,23290],["2018-07-23",5626.25,5626.25,5313.68,5574.15,16330],["2018-07-24",5574.15,5574.15,5339.73,5365.77,12340],["2018-07-25",5339.73,5574.15,5339.73,5443.92,14080],["2018-07-26",5339.73,5522.06,5313.68,5313.68,8080],["2018-07-27",5417.87,5417.87,5287.63,5417.87,10980],["2018-07-30",5443.92,5443.92,5261.58,5443.92,26550],["2018-07-31",5443.92,5443.92,5261.58,5417.87,23460],["2018-08-01",5261.58,5417.87,5261.58,5261.58,25040],["2018-08-02",5313.68,5443.92,5209.49,5313.68,47530],["2018-08-03",5313.68,5391.82,5313.68,5365.77,18310],["2018-08-06",5391.82,5469.96,5391.82,5443.92,14550],["2018-08-07",5417.87,5469.96,5417.87,5443.92,8420],["2018-08-08",5469.96,5600.2,5443.92,5496.01,5460],["2018-08-09",5496.01,5548.11,5496.01,5522.06,19600],["2018-08-10",5600.2,5600.2,5522.06,5574.15,20680],["2018-08-13",5626.25,5704.39,5574.15,5678.34,18220],["2018-08-14",5730.44,5730.44,5626.25,5652.3,16310],["2018-08-15",5626.25,5652.3,5626.25,5626.25,31520],["2018-08-16",5574.15,5626.25,5574.15,5574.15,2640],["2018-08-17",5652.3,5652.3,5626.25,5626.25,1050],["2018-08-20",5626.25,5652.3,5469.96,5652.3,3080],["2018-08-21",5652.3,5652.3,5365.77,5600.2,4120],["2018-08-22",5626.25,5626.25,5469.96,5469.96,12570],["2018-08-23",5365.77,5522.06,5365.77,5417.87,8440],["2018-08-24",5496.01,5496.01,5469.96,5469.96,10310],["2018-08-27",5574.15,5574.15,5522.06,5522.06,12610],["2018-08-28",5522.06,5522.06,5469.96,5469.96,2940],["2018-08-29",5469.96,5522.06,5417.87,5469.96,7520],["2018-08-30",5548.11,5548.11,5417.87,5469.96,9410],["2018-08-31",5469.96,5496.01,5391.82,5469.96,14480],["2018-09-04",5417.87,5417.87,5313.68,5339.73,45820],["2018-09-05",5522.06,5522.06,5053.2,5365.77,22550],["2018-09-06",5261.58,5417.87,5261.58,5391.82,5140],["2018-09-07",5339.73,5469.96,5339.73,5443.92,3500],["2018-09-10",5443.92,5443.92,5365.77,5391.82,7750],["2018-09-11",5365.77,5391.82,5339.73,5339.73,8290],["2018-09-12",5469.96,5469.96,5339.73,5443.92,16880],["2018-09-13",5443.92,5469.96,5313.68,5469.96,4700],["2018-09-14",5417.87,5496.01,5365.77,5443.92,2550],["2018-09-17",5365.77,5443.92,5313.68,5417.87,6120],["2018-09-18",5313.68,5417.87,5313.68,5417.87,7330],["2018-09-19",5417.87,5417.87,5365.77,5365.77,1420],["2018-09-20",5391.82,5417.87,5313.68,5417.87,7890],["2018-09-21",5417.87,5417.87,5339.73,5417.87,4540],["2018-09-24",5339.73,5417.87,5339.73,5417.87,1020],["2018-09-25",5417.87,5417.87,5365.77,5417.87,4600],["2018-09-26",5365.77,5417.87,5365.77,5365.77,5250],["2018-09-27",5365.77,5391.82,5313.68,5365.77,33470],["2018-09-28",5365.77,5417.87,5339.73,5339.73,9330],["2018-10-01",5417.87,5469.96,5417.87,5443.92,5880],["2018-10-02",5443.92,5443.92,5313.68,5417.87,28590],["2018-10-03",5391.82,5417.87,5365.77,5417.87,4330],["2018-10-04",5443.92,5443.92,5365.77,5417.87,430],["2018-10-05",5365.77,5417.87,5365.77,5391.82,3250],["2018-10-08",5365.77,5417.87,5339.73,5417.87,15540],["2018-10-09",5365.77,5730.44,5365.77,5574.15,10390],["2018-10-10",5522.06,5626.25,5522.06,5626.25,19750],["2018-10-11",5626.25,5626.25,5417.87,5574.15,5400],["2018-10-12",5469.96,5574.15,5417.87,5522.06,1190],["2018-10-15",5443.92,5522.06,5417.87,5522.06,5010],["2018-10-16",5365.77,5626.25,5209.49,5469.96,29810],["2018-10-17",5522.06,5730.44,5522.06,5652.3,13860],["2018-10-18",5522.06,5678.34,5522.06,5678.34,1640],["2018-10-19",5496.01,5678.34,5417.87,5496.01,14460],["2018-10-22",5626.25,5626.25,5574.15,5600.2,3860],["2018-10-23",5574.15,5574.15,5469.96,5574.15,3340],["2018-10-24",5574.15,5574.15,5313.68,5339.73,6450],["2018-10-25",5261.58,5339.73,5261.58,5339.73,8290],["2018-10-26",5313.68,5469.96,5313.68,5469.96,1950],["2018-10-29",5313.68,5469.96,5209.49,5469.96,10010],["2018-10-30",5469.96,5469.96,5469.96,5469.96,100],["2018-10-31",5469.96,5730.44,5339.73,5678.34,11640],["2018-11-01",5626.25,5626.25,5417.87,5626.25,2620],["2018-11-02",5365.77,5600.2,5287.63,5600.2,17150],["2018-11-05",5261.58,5522.06,5261.58,5496.01,6110],["2018-11-06",5496.01,5600.2,5365.77,5469.96,2640],["2018-11-07",5469.96,5469.96,5469.96,5469.96,3500],["2018-11-08",5469.96,5469.96,5313.68,5469.96,5180],["2018-11-09",5548.11,5548.11,5339.73,5443.92,80],["2018-11-12",5548.11,5548.11,5339.73,5443.92,130],["2018-11-13",5339.73,5417.87,5339.73,5417.87,470],["2018-11-14",5365.77,5417.87,5365.77,5417.87,490],["2018-11-15",5235.54,5417.87,5235.54,5417.87,1400],["2018-11-16",5391.82,5417.87,5313.68,5417.87,180],["2018-11-19",5365.77,5365.77,5365.77,5365.77,10],["2018-11-20",5261.58,5417.87,5261.58,5365.77,330],["2018-11-21",5365.77,5365.77,5365.77,5365.77,160],["2018-11-22",5287.63,5417.87,5209.49,5417.87,5990],["2018-11-23",5261.58,5391.82,5261.58,5391.82,120],["2018-11-26",5261.58,5417.87,5209.49,5417.87,320],["2018-11-27",5417.87,5417.87,5417.87,5417.87,0],["2018-11-28",5313.68,5391.82,5313.68,5391.82,3680],["2018-11-29",5313.68,5391.82,5313.68,5391.82,2510],["2018-11-30",5365.77,5469.96,5365.77,5469.96,9850],["2018-12-03",5365.77,5469.96,5365.77,5443.92,400],["2018-12-04",5313.68,5443.92,5261.58,5313.68,5040],["2018-12-05",5391.82,5417.87,5391.82,5391.82,8150],["2018-12-06",5417.87,5678.34,5417.87,5678.34,1490],["2018-12-07",5443.92,5443.92,5313.68,5391.82,2760],["2018-12-10",5469.96,5469.96,5469.96,5469.96,1130],["2018-12-11",5626.25,5626.25,5365.77,5469.96,6330],["2018-12-12",5469.96,5469.96,5469.96,5469.96,12020],["2018-12-13",5469.96,5496.01,5417.87,5469.96,4210],["2018-12-14",5469.96,5496.01,5469.96,5496.01,8060],["2018-12-17",5469.96,5496.01,5417.87,5469.96,9030],["2018-12-18",5496.01,5548.11,5417.87,5469.96,2260],["2018-12-19",5469.96,5574.15,5443.92,5469.96,8980],["2018-12-20",5469.96,5548.11,5417.87,5496.01,2990],["2018-12-21",5469.96,5469.96,5469.96,5469.96,7100],["2018-12-24",5548.11,5600.2,5548.11,5574.15,14780],["2018-12-25",5469.96,5600.2,5469.96,5574.15,2650],["2018-12-26",5469.96,5522.06,5469.96,5522.06,1030],["2018-12-27",5522.06,5574.15,5469.96,5574.15,2130],["2018-12-28",5626.25,5626.25,5574.15,5574.15,2520],["2019-01-02",5626.25,5626.25,5574.15,5574.15,2010],["2019-01-03",5574.15,5626.25,5261.58,5574.15,3010],["2019-01-04",5574.15,5574.15,5574.15,5574.15,500],["2019-01-07",5574.15,5574.15,5469.96,5574.15,1610],["2019-01-08",5469.96,5574.15,5469.96,5574.15,3700],["2019-01-09",5522.06,5548.11,5522.06,5548.11,5500],["2019-01-10",5548.11,5548.11,5548.11,5548.11,1000],["2019-01-11",5548.11,5574.15,5469.96,5548.11,520],["2019-01-14",5469.96,5548.11,5469.96,5548.11,3500],["2019-01-15",5548.11,5548.11,5417.87,5522.06,1430],["2019-01-16",5313.68,5522.06,5313.68,5522.06,7240],["2019-01-17",5522.06,5522.06,5522.06,5522.06,50],["2019-01-18",5365.77,5522.06,5365.77,5522.06,2030],["2019-01-21",5339.73,5469.96,5339.73,5469.96,750],["2019-01-22",5391.82,5730.44,5391.82,5522.06,12240],["2019-01-23",5626.25,5704.39,5626.25,5704.39,660],["2019-01-24",5704.39,5704.39,5704.39,5704.39,0],["2019-01-25",5339.73,5678.34,5339.73,5678.34,410],["2019-01-28",5678.34,5678.34,5678.34,5678.34,10],["2019-01-29",5678.34,5678.34,5574.15,5678.34,2210],["2019-01-30",5730.44,5730.44,5626.25,5704.39,2340],["2019-01-31",5782.53,5782.53,5678.34,5678.34,3820],["2019-02-01",5730.44,6069.05,5678.34,5990.91,26070],["2019-02-11",5990.91,5990.91,5782.53,5782.53,2610],["2019-02-12",5730.44,5782.53,5678.34,5782.53,4380],["2019-02-13",5730.44,5990.91,5678.34,5782.53,7000],["2019-02-14",5782.53,5990.91,5782.53,5938.82,4360],["2019-02-15",5938.82,5938.82,5756.49,5756.49,9060],["2019-02-18",5886.72,6147.2,5782.53,5938.82,5690],["2019-02-19",5912.77,5938.82,5756.49,5938.82,10090],["2019-02-20",5886.72,6303.48,5886.72,6147.2,3270],["2019-02-21",5990.91,6095.1,5886.72,5964.87,6930],["2019-02-22",6043.01,6043.01,5990.91,6016.96,540],["2019-02-25",6251.39,6251.39,6199.29,6199.29,5610],["2019-02-26",6251.39,6251.39,5990.91,6199.29,2210],["2019-02-27",6225.34,6225.34,6043.01,6173.24,10560],["2019-02-28",6173.24,6173.24,6043.01,6043.01,5190],["2019-03-01",6147.2,6251.39,6147.2,6199.29,24110],["2019-03-04",6251.39,6303.48,6251.39,6303.48,2980],["2019-03-05",6303.48,6303.48,6251.39,6303.48,3390],["2019-03-06",6303.48,6303.48,6225.34,6303.48,7330],["2019-03-07",6407.67,6407.67,6355.58,6381.62,6060],["2019-03-08",6381.62,6381.62,6225.34,6381.62,330],["2019-03-11",6381.62,6407.67,6381.62,6381.62,5220],["2019-03-12",6251.39,6381.62,6199.29,6355.58,6810],["2019-03-13",6251.39,6355.58,6199.29,6303.48,7020],["2019-03-14",6303.48,6303.48,6147.2,6251.39,4890],["2019-03-15",6251.39,6433.72,6251.39,6407.67,8720],["2019-03-18",6407.67,6511.86,6355.58,6459.77,5430],["2019-03-19",6433.72,6433.72,6355.58,6407.67,2540],["2019-03-20",6355.58,6433.72,6355.58,6407.67,6220],["2019-03-21",6381.62,6407.67,6381.62,6407.67,2050],["2019-03-22",6459.77,6459.77,6355.58,6407.67,4030],["2019-03-25",6407.67,6407.67,6381.62,6407.67,9270],["2019-03-26",6381.62,6459.77,6381.62,6459.77,2060],["2019-03-27",6459.77,6485.81,6407.67,6485.81,19180],["2019-03-28",6511.86,6511.86,6459.77,6485.81,2070],["2019-03-29",6511.86,6511.86,6459.77,6485.81,5500],["2019-04-01",6511.86,6563.96,6511.86,6563.96,13600],["2019-04-02",6590.0,6772.34,6563.96,6616.05,22260],["2019-04-03",6616.05,6928.62,6616.05,6928.62,18500],["2019-04-04",7084.91,7084.91,6980.72,7032.81,3690],["2019-04-05",7032.81,7267.24,7032.81,7241.19,11950],["2019-04-08",7241.19,7345.38,6928.62,7267.24,18530],["2019-04-09",7267.24,7267.24,7241.19,7241.19,2410],["2019-04-10",7189.1,7189.1,7084.91,7189.1,7760],["2019-04-11",7241.19,7241.19,7163.05,7215.14,4820],["2019-04-12",7293.28,7345.38,7241.19,7241.19,2070],["2019-04-16",7345.38,7371.43,7215.14,7293.28,15120],["2019-04-17",7397.47,7397.47,7032.81,7293.28,4590],["2019-04-18",7241.19,7241.19,7032.81,7241.19,7510],["2019-04-19",7163.05,7189.1,7163.05,7189.1,6630],["2019-04-22",7215.14,7293.28,7215.14,7241.19,26590],["2019-04-23",7241.19,7319.33,7215.14,7293.28,18080],["2019-04-24",7293.28,7293.28,7189.1,7293.28,11250],["2019-04-25",7241.19,7553.76,7215.14,7553.76,28620],["2019-04-26",7553.76,7553.76,7189.1,7553.76,18920],["2019-05-02",7501.66,7501.66,7293.28,7501.66,11040],["2019-05-03",7397.47,7475.62,7293.28,7449.57,11700],["2019-05-06",7241.19,7397.47,7137.0,7397.47,1090],["2019-05-07",7397.47,7657.95,7293.28,7501.66,50],["2019-05-08",7475.62,7475.62,7163.05,7163.05,51910],["2019-05-09",7137.0,7371.43,7137.0,7319.33,1150],["2019-05-10",7319.33,7319.33,7189.1,7319.33,13960],["2019-05-13",7319.33,7319.33,7189.1,7293.28,19450],["2019-05-14",7215.14,7293.28,7215.14,7215.14,16170],["2019-05-15",7293.28,7293.28,7137.0,7267.24,14380],["2019-05-16",7293.28,7345.38,7163.05,7163.05,29260],["2019-05-17",7267.24,7267.24,6980.72,7137.0,52990],["2019-05-20",7215.14,7215.14,7137.0,7215.14,16550],["2019-05-21",7215.14,7293.28,7163.05,7163.05,128140],["2019-05-22",7293.28,7293.28,7137.0,7267.24,7860],["2019-05-23",7293.28,7293.28,7189.1,7267.24,46720],["2019-05-24",7189.1,7241.19,7137.0,7137.0,18700],["2019-05-27",7241.19,7241.19,7110.95,7215.14,32300],["2019-05-28",7267.24,7267.24,7163.05,7241.19,16550],["2019-05-29",7241.19,7241.19,7189.1,7241.19,11150],["2019-05-30",7267.24,7267.24,7058.86,7241.19,33010],["2019-05-31",7241.19,7241.19,7058.86,7163.05,22970],["2019-06-03",7163.05,7189.1,7032.81,7189.1,21860],["2019-06-04",7189.1,7189.1,7058.86,7189.1,18170],["2019-06-05",7189.1,7189.1,7137.0,7189.1,11060],["2019-06-06",7137.0,7163.05,7058.86,7137.0,34300],["2019-06-07",7189.1,7189.1,7032.81,7137.0,13180],["2019-06-10",7084.91,7397.47,7084.91,7137.0,36940],["2019-06-11",7208.79,7208.79,6849.85,7059.23,64160],["2019-06-12",6879.76,6939.58,6849.85,6939.58,6420],["2019-06-13",6879.76,6999.41,6730.2,6730.2,24200],["2019-06-14",6730.2,6849.85,6610.55,6849.85,40230],["2019-06-17",6849.85,6939.58,6760.11,6879.76,5780],["2019-06-18",6700.29,6909.67,6700.29,6700.29,9660],["2019-06-19",6999.41,6999.41,6640.46,6819.93,22890],["2019-06-20",6730.2,6819.93,6580.64,6790.02,32710],["2019-06-21",6730.2,6730.2,6670.37,6670.37,8550],["2019-06-24",6670.37,6790.02,6670.37,6730.2,8440],["2019-06-25",6730.2,6730.2,6700.29,6730.2,8900],["2019-06-26",6670.37,6760.11,6610.55,6730.2,17340],["2019-06-27",6640.46,6760.11,6640.46,6760.11,9130],["2019-06-28",6700.29,6790.02,6700.29,6760.11,13470],["2019-07-01",6819.93,6999.41,6760.11,6909.67,34600],["2019-07-02",6909.67,6939.58,6790.02,6909.67,17950],["2019-07-03",6879.76,6939.58,6849.85,6939.58,5320],["2019-07-04",6909.67,6939.58,6879.76,6939.58,7380],["2019-07-05",6909.67,6939.58,6790.02,6909.67,1700],["2019-07-08",6760.11,6969.49,6760.11,6969.49,4200],["2019-07-09",6939.58,6999.41,6790.02,6969.49,18630],["2019-07-10",6969.49,7059.23,6969.49,7059.23,20180],["2019-07-11",6939.58,7119.05,6939.58,7119.05,35440],["2019-07-12",7178.88,7328.44,7178.88,7328.44,50010],["2019-07-15",7328.44,7567.73,7328.44,7537.82,51120],["2019-07-16",7418.17,7567.73,7328.44,7567.73,43680],["2019-07-17",7388.26,7597.64,7388.26,7597.64,10300],["2019-07-18",7537.82,7597.64,7388.26,7537.82,19560],["2019-07-19",7567.73,7687.38,7537.82,7597.64,46580],["2019-07-22",7657.47,7836.94,7597.64,7836.94,64990],["2019-07-23",7836.94,7896.76,7657.47,7896.76,16160],["2019-07-24",7717.29,7896.76,7478.0,7896.76,34320],["2019-07-25",7747.2,7956.59,7717.29,7717.29,44110],["2019-07-26",7687.38,7896.76,7687.38,7836.94,16410],["2019-07-29",7896.76,7926.68,7777.12,7836.94,22750],["2019-07-30",7836.94,7866.85,7717.29,7836.94,17750],["2019-07-31",7717.29,7717.29,7507.91,7717.29,33370],["2019-08-01",7657.47,7777.12,7597.64,7777.12,23960],["2019-08-02",7717.29,7836.94,7657.47,7777.12,90280],["2019-08-05",7777.12,7777.12,7747.2,7777.12,6350],["2019-08-06",7687.38,7747.2,7627.56,7747.2,22850],["2019-08-07",7687.38,7777.12,7657.47,7717.29,27070],["2019-08-08",7747.2,7747.2,7567.73,7717.29,13030],["2019-08-09",7777.12,7896.76,7747.2,7777.12,129430],["2019-08-12",7956.59,8076.24,7807.03,7807.03,45600],["2019-08-13",7956.59,7956.59,7777.12,7807.03,9760],["2019-08-14",7807.03,7866.85,7687.38,7836.94,9220],["2019-08-15",7777.12,7866.85,7717.29,7836.94,37700],["2019-08-16",7747.2,7807.03,7687.38,7807.03,18050],["2019-08-19",7807.03,7836.94,7777.12,7807.03,21170],["2019-08-20",7836.94,7896.76,7777.12,7896.76,16320],["2019-08-21",7896.76,7926.68,7777.12,7807.03,28290],["2019-08-22",7747.2,7956.59,7747.2,7926.68,47810],["2019-08-23",7926.68,8046.32,7866.85,7926.68,44950],["2019-08-26",7926.68,7926.68,7807.03,7807.03,2600],["2019-08-27",8016.41,8016.41,7807.03,7807.03,20900],["2019-08-28",7807.03,7866.85,7807.03,7807.03,13730],["2019-08-29",7777.12,7866.85,7777.12,7836.94,18740],["2019-08-30",7836.94,7926.68,7836.94,7896.76,17520],["2019-09-03",7836.94,7926.68,7836.94,7926.68,45160],["2019-09-04",7926.68,7956.59,7777.12,7956.59,30850],["2019-09-05",7986.5,8195.88,7896.76,8016.41,28760],["2019-09-06",8046.32,8046.32,7896.76,8016.41,15820],["2019-09-09",8016.41,8016.41,7896.76,7986.5,5900],["2019-09-10",7926.68,8076.24,7866.85,7986.5,27420],["2019-09-11",7836.94,7956.59,7836.94,7956.59,20750],["2019-09-12",7926.68,8016.41,7896.76,7986.5,25130],["2019-09-13",7986.5,8016.41,7956.59,8016.41,11430],["2019-09-16",8016.41,8076.24,7926.68,7926.68,46970],["2019-09-17",7926.68,8016.41,7926.68,7986.5,33880],["2019-09-18",7956.59,8016.41,7956.59,7986.5,7050],["2019-09-19",7956.59,7986.5,7866.85,7986.5,23940],["2019-09-20",7986.5,8524.92,7986.5,8315.53,250270],["2019-09-23",8495.0,8674.48,8495.0,8554.83,81800],["2019-09-24",8614.65,8614.65,8435.18,8495.0,18080],["2019-09-25",8495.0,8495.0,8255.71,8315.53,29430],["2019-09-26",8255.71,8495.0,8255.71,8315.53,13300],["2019-09-27",8524.92,8524.92,8255.71,8345.44,12170],["2019-09-30",8285.62,8734.3,8285.62,8405.27,54620],["2019-10-01",8375.36,8465.09,8255.71,8375.36,27490],["2019-10-02",8345.44,8375.36,8285.62,8375.36,6360],["2019-10-03",8375.36,8375.36,8195.88,8255.71,29680],["2019-10-04",8255.71,8285.62,8225.8,8285.62,20710],["2019-10-07",8225.8,8375.36,8225.8,8375.36,3580],["2019-10-08",8375.36,8375.36,8195.88,8315.53,18120],["2019-10-09",8315.53,8375.36,8225.8,8315.53,9290],["2019-10-10",8375.36,8375.36,8225.8,8255.71,5350],["2019-10-11",8375.36,8375.36,8195.88,8345.44,12570],["2019-10-14",8285.62,8315.53,8195.88,8315.53,17150],["2019-10-15",8225.8,8285.62,8225.8,8285.62,11000],["2019-10-16",8285.62,8285.62,8195.88,8285.62,12210],["2019-10-17",8285.62,8345.44,8195.88,8195.88,16360],["2019-10-18",8195.88,8674.48,8195.88,8614.65,37500],["2019-10-21",8614.65,8614.65,8285.62,8435.18,28390],["2019-10-22",8495.0,8584.74,8315.53,8465.09,70010],["2019-10-23",8704.39,8704.39,8345.44,8524.92,18770],["2019-10-24",8375.36,8614.65,8345.44,8524.92,15710],["2019-10-25",8345.44,8524.92,8255.71,8435.18,34250],["2019-10-28",7956.59,8524.92,7956.59,8285.62,10980],["2019-10-29",8315.53,8375.36,8255.71,8255.71,15190],["2019-10-30",8255.71,8255.71,8195.88,8255.71,4790],["2019-10-31",8315.53,8345.44,8195.88,8285.62,4160],["2019-11-01",8345.44,8345.44,8195.88,8315.53,27570],["2019-11-04",8255.71,8315.53,8255.71,8315.53,4100],["2019-11-05",8255.71,8255.71,8195.88,8225.8,15300],["2019-11-06",8225.8,8315.53,8195.88,8255.71,9290],["2019-11-07",8195.88,8255.71,8195.88,8255.71,2090],["2019-11-08",8255.71,8255.71,8195.88,8255.71,6110],["2019-11-11",8255.71,8255.71,8106.15,8195.88,4050],["2019-11-12",8136.06,8315.53,8106.15,8195.88,10380],["2019-11-13",8195.88,8195.88,8165.97,8165.97,2760],["2019-11-14",8106.15,8195.88,8106.15,8195.88,4990],["2019-11-15",8165.97,8285.62,8106.15,8255.71,15910],["2019-11-18",8225.8,8255.71,8225.8,8255.71,990],["2019-11-19",7717.29,8195.88,7717.29,8195.88,1260],["2019-11-20",8136.06,8255.71,7896.76,8255.71,12180],["2019-11-21",8106.15,8285.62,8106.15,8255.71,11110],["2019-11-22",8285.62,8285.62,7687.38,8255.71,36220],["2019-11-25",7986.5,8225.8,7986.5,8225.8,16960],["2019-11-26",8016.41,8136.06,8016.41,8136.06,3310],["2019-11-27",8076.24,8195.88,7956.59,8165.97,13190],["2019-11-28",8076.24,8195.88,8076.24,8195.88,5010],["2019-11-29",8076.24,8195.88,8046.32,8195.88,7010],["2019-12-02",8195.88,8195.88,7986.5,8195.88,9970],["2019-12-03",8076.24,8195.88,7956.59,8195.88,32360],["2019-12-04",8076.24,8225.8,7926.68,7926.68,31370],["2019-12-05",7926.68,8106.15,7866.85,8106.15,24930],["2019-12-06",8016.41,8165.97,8016.41,8165.97,11200],["2019-12-09",7986.5,8195.88,7986.5,8165.97,32060],["2019-12-10",8136.06,8165.97,7956.59,8165.97,24770],["2019-12-11",8076.24,8165.97,8076.24,8165.97,13810],["2019-12-12",8076.24,8225.8,8076.24,8225.8,45110],["2019-12-13",8136.06,8165.97,8136.06,8165.97,13100],["2019-12-16",7986.5,8165.97,7986.5,8165.97,13290],["2019-12-17",8165.97,8195.88,8046.32,8046.32,23450],["2019-12-18",8076.24,8195.88,8076.24,8076.24,18880],["2019-12-19",8195.88,8614.65,7956.59,8016.41,8020],["2019-12-20",8195.88,8225.8,8016.41,8195.88,26430],["2019-12-23",8106.15,8225.8,8106.15,8225.8,6000],["2019-12-24",8195.88,8195.88,8195.88,8195.88,1580],["2019-12-25",8195.88,8315.53,8076.24,8255.71,16210],["2019-12-26",8255.71,8345.44,8106.15,8315.53,21870],["2019-12-27",8195.88,8375.36,8165.97,8345.44,21360],["2019-12-30",8285.62,8554.83,8285.62,8375.36,57040],["2019-12-31",8554.83,8554.83,8375.36,8375.36,15930],["2020-01-02",8495.0,8734.3,8375.36,8554.83,6800],["2020-01-03",8375.36,8524.92,8315.53,8524.92,26420],["2020-01-06",8435.18,8584.74,8076.24,8524.92,20720],["2020-01-07",8495.0,8644.56,8165.97,8554.83,11130],["2020-01-08",8136.06,8465.09,8136.06,8465.09,1250],["2020-01-09",8106.15,8495.0,8106.15,8495.0,9220],["2020-01-10",8435.18,8495.0,8435.18,8495.0,3030],["2020-01-13",8375.36,8495.0,8195.88,8495.0,2610],["2020-01-14",8405.27,8465.09,8315.53,8465.09,3900],["2020-01-15",8495.0,8495.0,8195.88,8345.44,22480],["2020-01-16",8345.44,8345.44,8195.88,8315.53,8230],["2020-01-17",8345.44,8345.44,8076.24,8165.97,25940],["2020-01-20",8136.06,8345.44,8136.06,8225.8,34900],["2020-01-21",8165.97,8225.8,8165.97,8225.8,1640],["2020-01-22",8225.8,8375.36,8195.88,8375.36,8750],["2020-01-30",8375.36,8554.83,8255.71,8495.0,12900],["2020-01-31",8375.36,8495.0,8076.24,8435.18,17320],["2020-02-03",7896.76,8375.36,7896.76,8285.62,1100],["2020-02-04",8375.36,8375.36,8255.71,8345.44,11180],["2020-02-05",8435.18,8435.18,8315.53,8345.44,8950],["2020-02-06",8435.18,8435.18,8375.36,8435.18,2900],["2020-02-07",8255.71,8495.0,8255.71,8495.0,16850],["2020-02-10",8435.18,8435.18,8435.18,8435.18,20],["2020-02-11",8315.53,8495.0,8195.88,8465.09,4680],["2020-02-12",8435.18,8495.0,8315.53,8495.0,17100],["2020-02-13",8495.0,8495.0,8255.71,8495.0,9390],["2020-02-14",8375.36,8524.92,8315.53,8495.0,11500],["2020-02-17",8375.36,8375.36,8315.53,8375.36,5620],["2020-02-18",8315.53,8375.36,8076.24,8315.53,68950],["2020-02-19",8136.06,8255.71,8136.06,8255.71,12420],["2020-02-20",8225.8,8315.53,8195.88,8315.53,29340],["2020-02-21",8315.53,8375.36,8255.71,8315.53,42470],["2020-02-24",8195.88,8315.53,8195.88,8195.88,66010],["2020-02-25",8285.62,8285.62,8255.71,8255.71,1040],["2020-02-26",8255.71,8255.71,8255.71,8255.71,1320],["2020-02-27",8136.06,8315.53,8136.06,8315.53,5050],["2020-02-28",8285.62,8315.53,8285.62,8315.53,3200],["2020-03-02",8285.62,8315.53,8225.8,8315.53,2180],["2020-03-03",8495.0,8495.0,8106.15,8405.27,7940],["2020-03-04",8165.97,8375.36,8136.06,8315.53,44400],["2020-03-05",8315.53,8315.53,8106.15,8315.53,13710],["2020-03-06",8195.88,8195.88,8016.41,8195.88,15910],["2020-03-09",8136.06,8195.88,7777.12,8195.88,1910],["2020-03-10",8195.88,8255.71,8195.88,8255.71,1140],["2020-03-11",8106.15,8255.71,8076.24,8225.8,5000],["2020-03-12",7896.76,8225.8,7657.47,7657.47,40140],["2020-03-13",7418.17,7657.47,7178.88,7597.64,33420],["2020-03-16",7478.0,7567.73,7178.88,7328.44,25040],["2020-03-17",7178.88,7328.44,6819.93,7328.44,16810],["2020-03-18",7298.52,7388.26,7208.79,7358.35,4850],["2020-03-19",7268.61,7388.26,6879.76,7358.35,7030],["2020-03-20",7298.52,7388.26,6849.85,6879.76,41490],["2020-03-23",6879.76,7089.14,6401.17,6401.17,96790],["2020-03-24",6819.93,6819.93,6760.11,6760.11,4030],["2020-03-25",7059.23,7059.23,6999.41,7029.32,2210],["2020-03-26",6700.29,6939.58,6550.73,6760.11,22510],["2020-03-27",6849.85,6849.85,6849.85,6849.85,1500],["2020-03-30",6580.64,6730.2,6431.08,6730.2,9520],["2020-03-31",6879.76,6879.76,6520.81,6819.93,24460],["2020-04-01",6879.76,7059.23,6580.64,6999.41,3550],["2020-04-03",6999.41,7029.32,6790.02,7029.32,8940],["2020-04-06",7089.14,7418.17,6819.93,7178.88,47000],["2020-04-07",6999.41,7358.35,6939.58,7178.88,22650],["2020-04-08",7178.88,7238.7,6849.85,7148.97,26320],["2020-04-09",7178.88,7208.79,6969.49,7178.88,3570],["2020-04-10",7238.7,7657.47,7238.7,7597.64,14820],["2020-04-13",7597.64,8076.24,7089.14,7567.73,29800],["2020-04-14",7537.82,7717.29,7089.14,7478.0,31020],["2020-04-15",7478.0,7597.64,7148.97,7567.73,11690],["2020-04-16",7448.08,7687.38,7328.44,7478.0,14360],["2020-04-17",7478.0,7657.47,7328.44,7597.64,35130],["2020-04-20",7238.7,7597.64,7119.05,7208.79,31530],["2020-04-21",7208.79,7448.08,7119.05,7178.88,10450],["2020-04-22",7119.05,7478.0,7089.14,7178.88,26310],["2020-04-23",7537.82,7537.82,7178.88,7178.88,53070],["2020-04-24",7358.35,7597.64,7119.05,7597.64,70180],["2020-04-27",7448.08,7478.0,7238.7,7448.08,46060],["2020-04-28",7208.79,7478.0,7208.79,7448.08,35150],["2020-04-29",7448.08,7478.0,7238.7,7478.0,44270],["2020-05-04",7507.91,7537.82,7358.35,7388.26,32040],["2020-05-05",7388.26,7478.0,7328.44,7328.44,29460],["2020-05-06",7418.17,7418.17,7238.7,7418.17,29810],["2020-05-07",7298.52,7448.08,7208.79,7388.26,108730],["2020-05-08",7388.26,7418.17,7238.7,7388.26,48160],["2020-05-11",7418.17,7537.82,7238.7,7478.0,49390],["2020-05-12",7478.0,7478.0,7358.35,7418.17,21850],["2020-05-13",7418.17,7478.0,7358.35,7478.0,47730],["2020-05-14",7418.17,7478.0,7298.52,7388.26,94870],["2020-05-15",7418.17,7448.08,7298.52,7388.26,60950],["2020-05-18",7418.17,7418.17,7358.35,7388.26,26260],["2020-05-19",7418.17,7448.08,7388.26,7418.17,98910],["2020-05-20",7478.0,7507.91,7358.35,7448.08,26190],["2020-05-21",7448.08,7507.91,7418.17,7448.08,24480],["2020-05-22",7418.17,7478.0,7388.26,7448.08,32440],["2020-05-25",7448.08,7478.0,7418.17,7478.0,19550],["2020-05-26",7478.0,7717.29,7478.0,7627.56,148270],["2020-05-27",7687.38,7717.29,7597.64,7657.47,50400],["2020-05-28",7507.91,7717.29,7507.91,7657.47,14140],["2020-05-29",7657.47,7657.47,7597.64,7657.47,24230],["2020-06-01",7657.47,7717.29,7597.64,7657.47,10540],["2020-06-02",7657.47,7747.2,7657.47,7657.47,28570],["2020-06-03",7657.47,7747.2,7627.56,7657.47,40690],["2020-06-04",7657.47,7866.85,7657.47,7866.85,73980],["2020-06-05",7866.85,7896.76,7777.12,7896.76,19330],["2020-06-08",7926.68,8136.06,7896.76,7926.68,57070],["2020-06-09",7956.59,8016.41,7896.76,7956.59,86500],["2020-06-10",8016.41,8016.41,7836.94,7986.5,29960],["2020-06-11",7986.5,7986.5,7836.94,7836.94,67350],["2020-06-12",7657.47,7836.94,7657.47,7777.12,79700],["2020-06-15",8315.53,8315.53,8285.62,8315.53,219730],["2020-06-16",8614.65,8614.65,8195.88,8345.44,40070],["2020-06-17",8345.44,8405.27,8315.53,8315.53,155560],["2020-06-18",8495.0,8794.12,8495.0,8584.74,110360],["2020-06-19",8584.74,8704.39,8554.83,8704.39,46970],["2020-06-22",8704.39,8794.12,8614.65,8794.12,100690],["2020-06-23",8704.39,8794.12,8704.39,8794.12,53050],["2020-06-24",8794.12,8824.04,8764.21,8764.21,44380],["2020-06-25",8704.39,8764.21,8554.83,8764.21,44030],["2020-06-26",8764.21,8824.04,8734.3,8734.3,40780],["2020-06-29",8734.3,8794.12,8674.48,8764.21,33110],["2020-06-30",8674.48,8764.21,8614.65,8614.65,43820],["2020-07-01",8614.65,8704.39,8495.0,8644.56,65300],["2020-07-02",8644.56,8734.3,8584.74,8674.48,30070],["2020-07-03",8794.12,8973.6,8734.3,8973.6,28030],["2020-07-06",8973.6,9033.42,8913.77,8973.6,44970],["2020-07-07",8973.6,9242.8,8913.77,9212.89,80370],["2020-07-08",9212.89,9242.8,9003.51,9212.89,33740],["2020-07-09",9212.89,9242.8,9093.24,9242.8,72930],["2020-07-10",9093.24,9242.8,9033.42,9153.07,62800],["2020-07-13",9153.07,9182.98,9093.24,9182.98,50690],["2020-07-14",9182.98,9212.89,9153.07,9153.07,27470],["2020-07-15",9212.89,9212.89,9093.24,9182.98,15410],["2020-07-16",9182.98,9452.19,9153.07,9272.72,100660],["2020-07-17",9512.01,9571.84,9392.36,9512.01,141560],["2020-07-20",9601.75,9721.4,9512.01,9571.84,148530],["2020-07-21",9512.01,9512.01,9272.72,9332.54,142860],["2020-07-22",9332.54,9452.19,9212.89,9272.72,60430],["2020-07-23",9272.72,9272.72,9093.24,9182.98,92280],["2020-07-24",9212.89,9242.8,8913.77,9242.8,243720],["2020-07-27",8853.95,9123.16,8794.12,8794.12,131570],["2020-07-28",8794.12,9182.98,8794.12,9123.16,118880],["2020-07-29",9123.16,9123.16,8614.65,8943.68,165580],["2020-07-30",8943.68,8973.6,8794.12,8913.77,79930],["2020-07-31",8674.48,9212.89,8674.48,9212.89,116890],["2020-08-03",9212.89,9841.04,9212.89,9841.04,761930],["2020-08-04",10050.43,10409.37,10050.43,10259.81,404230],["2020-08-05",10319.64,10349.55,10140.16,10349.55,498490],["2020-08-06",9866.57,10211.55,9763.07,9866.57,111240],["2020-08-07",9694.08,10108.06,9590.58,9797.57,38030],["2020-08-10",9797.57,9797.57,9383.59,9383.59,192510],["2020-08-11",9383.59,9590.58,9349.09,9383.59,30680],["2020-08-12",9590.58,9590.58,9349.09,9383.59,14930],["2020-08-13",9383.59,9452.59,9349.09,9383.59,44570],["2020-08-14",9314.59,9314.59,9107.6,9142.1,68060],["2020-08-17",9107.6,9142.1,8969.61,8969.61,61550],["2020-08-18",8969.61,9038.61,8797.12,8935.11,106540],["2020-08-19",9004.11,9107.6,8935.11,9107.6,52270],["2020-08-20",9142.1,9176.6,9073.1,9073.1,103750],["2020-08-21",9142.1,9176.6,9107.6,9176.6,49430],["2020-08-24",9245.6,9245.6,9107.6,9176.6,51580],["2020-08-25",9142.1,9176.6,9038.61,9073.1,37030],["2020-08-26",8969.61,9142.1,8969.61,9142.1,33410],["2020-08-27",9142.1,9211.1,9107.6,9107.6,25370],["2020-08-28",9107.6,9176.6,9073.1,9142.1,47970],["2020-08-31",9176.6,9176.6,9107.6,9142.1,30230],["2020-09-01",9142.1,9142.1,8969.61,9142.1,51910],["2020-09-03",9038.61,9107.6,8900.61,8969.61,43200],["2020-09-04",8831.61,8969.61,8831.61,8969.61,19980],["2020-09-07",8969.61,9004.11,8866.11,8935.11,33360],["2020-09-08",8969.61,8969.61,8866.11,8969.61,21060],["2020-09-09",8831.61,8969.61,8831.61,8969.61,7230],["2020-09-10",8969.61,9038.61,8900.61,8969.61,33580],["2020-09-11",8969.61,9038.61,8900.61,8969.61,31830],["2020-09-14",9004.11,9004.11,8935.11,8969.61,25030],["2020-09-15",9004.11,9038.61,8969.61,9038.61,27040],["2020-09-16",9004.11,9038.61,8969.61,9038.61,7830],["2020-09-17",9004.11,9073.1,8969.61,9004.11,40250],["2020-09-18",9073.1,9073.1,8969.61,9038.61,30700],["2020-09-21",9038.61,9073.1,8969.61,9073.1,26470],["2020-09-22",9038.61,9038.61,8969.61,9004.11,32600],["2020-09-23",9038.61,9142.1,8969.61,9107.6,37150],["2020-09-24",9107.6,9107.6,9004.11,9107.6,17940],["2020-09-25",9107.6,9176.6,9073.1,9107.6,45240],["2020-09-28",9176.6,9349.09,9142.1,9280.09,14700],["2020-09-29",9176.6,9314.59,9176.6,9211.1,3740],["2020-09-30",9211.1,9211.1,9038.61,9142.1,8230],["2020-10-01",9142.1,9245.6,9038.61,9176.6,12880],["2020-10-02",9176.6,9176.6,8935.11,8969.61,30150],["2020-10-05",8969.61,9176.6,8969.61,9038.61,24660],["2020-10-06",9038.61,9107.6,8969.61,9107.6,24730],["2020-10-07",9107.6,9211.1,9038.61,9142.1,22590],["2020-10-08",9142.1,9142.1,9038.61,9142.1,3970],["2020-10-09",9107.6,9142.1,9038.61,9107.6,7000],["2020-10-12",9107.6,9107.6,9073.1,9073.1,7690],["2020-10-13",9142.1,9142.1,8969.61,9073.1,17530],["2020-10-14",9142.1,9142.1,8969.61,9107.6,9310],["2020-10-15",9107.6,9142.1,8969.61,9073.1,27200],["2020-10-16",9038.61,9107.6,9038.61,9038.61,16750],["2020-10-19",9038.61,9107.6,8969.61,9038.61,13680],["2020-10-20",9107.6,9107.6,9038.61,9107.6,30510],["2020-10-21",9073.1,9107.6,9073.1,9107.6,15340],["2020-10-22",9107.6,9107.6,8969.61,9073.1,18670],["2020-10-23",9038.61,9176.6,8969.61,9073.1,24140],["2020-10-26",9073.1,9073.1,8900.61,9004.11,29240],["2020-10-27",9004.11,9038.61,8900.61,9038.61,35100],["2020-10-28",9073.1,9073.1,8969.61,9004.11,9010],["2020-10-29",9004.11,9038.61,8969.61,9004.11,4810],["2020-10-30",9004.11,9004.11,8969.61,8969.61,5490],["2020-11-02",9004.11,9038.61,8900.61,9038.61,11530],["2020-11-03",9038.61,9107.6,8969.61,9107.6,9790],["2020-11-04",9142.1,9142.1,8969.61,9107.6,4950],["2020-11-05",9004.11,9073.1,9004.11,9073.1,2340],["2020-11-06",9004.11,9073.1,9004.11,9073.1,1010],["2020-11-09",9004.11,9107.6,9004.11,9107.6,31160],["2020-11-10",9107.6,9176.6,9107.6,9176.6,92850],["2020-11-11",9107.6,9280.09,9107.6,9245.6,11790],["2020-11-12",9245.6,9280.09,9176.6,9280.09,25010],["2020-11-13",9280.09,9280.09,9176.6,9280.09,19300],["2020-11-16",9245.6,9314.59,9107.6,9314.59,32650],["2020-11-17",9314.59,9314.59,9176.6,9280.09,11000],["2020-11-18",9280.09,9280.09,9176.6,9176.6,15330],["2020-11-19",9280.09,9280.09,9211.1,9245.6,27720],["2020-11-20",9245.6,9280.09,9142.1,9245.6,12980],["2020-11-23",9211.1,9314.59,9176.6,9314.59,38330],["2020-11-24",9314.59,9314.59,9142.1,9245.6,52130],["2020-11-25",9245.6,9245.6,9176.6,9245.6,6330],["2020-11-26",9176.6,9211.1,9176.6,9176.6,15170],["2020-11-27",9245.6,9245.6,9176.6,9245.6,13870],["2020-11-30",9245.6,9245.6,9142.1,9245.6,25470],["2020-12-01",9176.6,9211.1,9107.6,9211.1,47840],["2020-12-02",9211.1,9452.59,9211.1,9452.59,70760],["2020-12-03",9556.08,9866.57,9452.59,9866.57,71230],["2020-12-04",9625.08,10004.56,9625.08,10004.56,18850],["2020-12-07",10004.56,10039.06,9728.57,9935.57,37870],["2020-12-08",9832.07,9935.57,9728.57,9935.57,63100],["2020-12-09",9728.57,10004.56,9659.58,9901.07,26250],["2020-12-10",9901.07,9901.07,9763.07,9866.57,6140],["2020-12-11",9763.07,10004.56,9763.07,9970.06,49150],["2020-12-14",9970.06,9970.06,9763.07,9970.06,28920],["2020-12-15",9832.07,10004.56,9797.57,9970.06,106070],["2020-12-16",10004.56,10004.56,9901.07,10004.56,40120],["2020-12-17",10004.56,10004.56,9901.07,9935.57,23490],["2020-12-18",9935.57,10039.06,9901.07,10039.06,67730],["2020-12-21",10004.56,10108.06,9970.06,10004.56,51530],["2020-12-22",10004.56,10039.06,9935.57,10004.56,32120],["2020-12-23",10004.56,10177.06,9970.06,10142.56,63780],["2020-12-24",10142.56,10246.05,10073.56,10108.06,41840],["2020-12-25",10108.06,10211.55,10004.56,10142.56,52780],["2020-12-28",10142.56,10349.55,10108.06,10349.55,99020],["2020-12-29",10418.54,10970.52,10418.54,10763.53,75580],["2020-12-30",10832.53,10970.52,10832.53,10970.52,58770],["2020-12-31",11005.02,11005.02,10832.53,10832.53,71160],["2021-01-04",10832.53,10970.52,10694.53,10867.03,38600],["2021-01-05",10763.53,10970.52,10763.53,10901.52,22300],["2021-01-06",10936.02,11005.02,10832.53,10901.52,31200],["2021-01-07",10901.52,10970.52,10832.53,10936.02,28500],["2021-01-08",10901.52,11005.02,10798.03,10832.53,63000],["2021-01-11",10556.54,10970.52,10142.56,10970.52,26000],["2021-01-12",10901.52,10970.52,10487.54,10867.03,52800],["2021-01-13",10936.02,10936.02,10556.54,10798.03,46600],["2021-01-14",10763.53,10832.53,10591.04,10832.53,57400],["2021-01-15",10832.53,10832.53,10625.54,10832.53,31300],["2021-01-18",10625.54,10832.53,10625.54,10729.03,18000],["2021-01-19",10729.03,10901.52,10246.05,10349.55,48700],["2021-01-20",10625.54,10625.54,10315.05,10591.04,25200],["2021-01-21",10936.02,11246.51,10487.54,11143.01,80700],["2021-01-22",11074.02,11143.01,11005.02,11143.01,59000],["2021-01-25",11039.52,11246.51,11005.02,11143.01,28900],["2021-01-26",11177.51,11177.51,11005.02,11143.01,9100],["2021-01-27",10591.04,11074.02,10591.04,10970.52,50300],["2021-01-28",10763.53,10763.53,10211.55,10487.54,75400],["2021-01-29",10487.54,10487.54,10349.55,10453.04,10600],["2021-02-01",10487.54,10556.54,10349.55,10487.54,16300],["2021-02-02",10487.54,10487.54,10280.55,10487.54,34800],["2021-02-03",10453.04,10591.04,10418.54,10591.04,10800],["2021-02-04",10591.04,10694.53,10349.55,10694.53,39900],["2021-02-05",10901.52,10901.52,10349.55,10694.53,61700],["2021-02-08",10591.04,10625.54,10418.54,10418.54,13800],["2021-02-09",10349.55,10729.03,10315.05,10729.03,37100],["2021-02-17",10798.03,11039.52,10729.03,10936.02,28200],["2021-02-18",11005.02,11074.02,10763.53,10763.53,36500],["2021-02-19",10625.54,10970.52,10625.54,10970.52,11000],["2021-02-22",10625.54,11039.52,10625.54,10901.52,28200],["2021-02-23",10901.52,11005.02,10556.54,10936.02,69100],["2021-02-24",10694.53,10970.52,10660.03,10867.03,12600],["2021-02-25",10867.03,11039.52,10660.03,11005.02,51900],["2021-02-26",10729.03,11039.52,10660.03,11039.52,74800],["2021-03-01",10970.52,11108.51,10970.52,11074.02,21000],["2021-03-02",11143.01,11177.51,10867.03,10867.03,33500],["2021-03-03",10867.03,11005.02,10798.03,11005.02,53400],["2021-03-04",11039.52,11108.51,10901.52,10901.52,35800],["2021-03-05",11039.52,11074.02,10832.53,10832.53,20100],["2021-03-08",10970.52,11108.51,10832.53,11074.02,42100],["2021-03-09",10901.52,11143.01,10867.03,11108.51,77500],["2021-03-10",11039.52,11177.51,10936.02,11177.51,76400],["2021-03-11",11177.51,11246.51,10936.02,11246.51,50400],["2021-03-12",11005.02,11281.01,10970.52,11177.51,120800],["2021-03-15",11074.02,11143.01,11074.02,11143.01,33400],["2021-03-16",11177.51,11177.51,11005.02,11108.51,43200],["2021-03-17",11074.02,11177.51,10936.02,11143.01,105300],["2021-03-18",11694.99,11694.99,11384.5,11556.99,170600],["2021-03-19",11660.49,11660.49,11488.0,11556.99,161700],["2021-03-22",11556.99,11660.49,11556.99,11660.49,176800],["2021-03-23",11694.99,11694.99,11591.49,11660.49,155300],["2021-03-24",11591.49,11660.49,11384.5,11453.5,74000],["2021-03-25",11453.5,11453.5,11315.51,11315.51,55700],["2021-03-26",11315.51,11315.51,11039.52,11246.51,107000],["2021-03-29",11350.0,11522.5,11177.51,11281.01,59000],["2021-03-30",11315.51,11453.5,11039.52,11350.0,26400],["2021-03-31",11384.5,11488.0,11108.51,11384.5,54100],["2021-04-01",11384.5,11522.5,11246.51,11522.5,31700],["2021-04-02",11522.5,11591.49,11453.5,11453.5,28400],["2021-04-05",11591.49,11660.49,11453.5,11591.49,81300],["2021-04-06",11591.49,11625.99,11488.0,11522.5,88900],["2021-04-07",11488.0,11522.5,11384.5,11384.5,79200],["2021-04-08",11384.5,11453.5,11281.01,11453.5,71400],["2021-04-09",11350.0,11453.5,11350.0,11453.5,71000],["2021-04-12",11419.0,11453.5,11246.51,11453.5,38200],["2021-04-13",11453.5,11556.99,11384.5,11522.5,80500],["2021-04-14",11522.5,11556.99,11384.5,11556.99,57600],["2021-04-15",11591.49,12005.48,11522.5,12005.48,707700],["2021-04-16",12074.47,12695.45,11867.48,11867.48,263800],["2021-04-19",11867.48,12074.47,11867.48,12039.97,30500],["2021-04-20",11936.48,11936.48,11591.49,11867.48,172100],["2021-04-22",11729.49,11729.49,11143.01,11143.01,161900],["2021-04-23",11039.52,11419.0,11005.02,11419.0,66400],["2021-04-26",11177.51,11522.5,11177.51,11281.01,61000],["2021-04-27",11108.51,11177.51,10970.52,11177.51,83900],["2021-04-28",11315.51,11419.0,11212.01,11384.5,68300],["2021-04-29",11453.5,11453.5,11246.51,11350.0,45100],["2021-05-04",11039.52,11315.51,11005.02,11315.51,57600],["2021-05-05",11246.51,11315.51,11039.52,11315.51,93600],["2021-05-06",11315.51,11315.51,11212.01,11315.51,19200],["2021-05-07",11384.5,11384.5,11143.01,11315.51,34900],["2021-05-10",11315.51,11591.49,11177.51,11591.49,78500],["2021-05-11",11729.49,11867.48,11591.49,11729.49,62800],["2021-05-12",11729.49,11729.49,11384.5,11694.99,40900],["2021-05-13",11660.49,11660.49,11384.5,11384.5,53100],["2021-05-14",11384.5,11488.0,11177.51,11384.5,70800],["2021-05-17",11384.5,11384.5,11246.51,11281.01,17200],["2021-05-18",11315.51,11453.5,11177.51,11453.5,51200],["2021-05-19",11350.0,11419.0,11246.51,11384.5,8000],["2021-05-20",11246.51,11350.0,11177.51,11246.51,42900],["2021-05-21",11350.0,11384.5,11246.51,11350.0,37700],["2021-05-24",11384.5,11522.5,11315.51,11522.5,37500],["2021-05-25",11522.5,11694.99,11453.5,11660.49,97200],["2021-05-26",11660.49,11832.98,11591.49,11694.99,81600],["2021-05-27",11694.99,11694.99,11591.49,11694.99,46200],["2021-05-28",11729.49,11832.98,11625.99,11660.49,32300],["2021-05-31",11729.49,12005.48,11660.49,12005.48,70800],["2021-06-01",12074.47,12074.47,11798.48,11798.48,46600],["2021-06-02",11798.48,12005.48,11798.48,11936.48,50600],["2021-06-03",12005.48,12005.48,11867.48,11936.48,54200],["2021-06-04",12005.48,12005.48,11867.48,11867.48,116800],["2021-06-07",11936.48,12074.47,11936.48,11970.98,42100],["2021-06-08",11970.98,12074.47,11936.48,12005.48,79100],["2021-06-09",12005.48,12005.48,11867.48,12005.48,71900],["2021-06-10",12074.47,12074.47,11970.98,12039.97,47000],["2021-06-11",12177.97,12281.46,11867.48,12108.97,107700],["2021-06-14",12177.97,12212.47,12074.47,12143.47,198400],["2021-06-15",12258.39,12258.39,11875.32,11913.62,41000],["2021-06-16",11951.93,12181.78,11262.4,12143.47,49500],["2021-06-17",11875.32,12028.55,11837.01,11875.32,42700],["2021-06-18",11875.32,11913.62,11837.01,11913.62,99100],["2021-06-21",11913.62,11951.93,11837.01,11837.01,56300],["2021-06-22",11837.01,11875.32,11798.7,11798.7,32800],["2021-06-23",11990.24,11990.24,11722.09,11798.7,50000],["2021-06-24",11798.7,11837.01,11683.78,11798.7,23100],["2021-06-25",11798.7,11798.7,11722.09,11760.39,32900],["2021-06-28",11760.39,11798.7,11722.09,11798.7,23300],["2021-06-29",11760.39,11798.7,11760.39,11798.7,13500],["2021-06-30",11875.32,11875.32,11722.09,11798.7,13600],["2021-07-01",11875.32,11875.32,11722.09,11798.7,15800],["2021-07-02",11760.39,11798.7,11760.39,11798.7,22400],["2021-07-05",11798.7,11798.7,11530.55,11645.47,45600],["2021-07-06",11798.7,11798.7,11645.47,11645.47,6400],["2021-07-07",11645.47,11645.47,11492.24,11645.47,15800],["2021-07-08",11645.47,11645.47,11530.55,11568.86,6700],["2021-07-09",11568.86,11568.86,11415.63,11492.24,22100],["2021-07-12",11492.24,11492.24,10726.09,11109.17,41600],["2021-07-13",11109.17,11339.01,11070.86,11070.86,13900],["2021-07-14",11070.86,11070.86,10917.63,11032.55,43200],["2021-07-15",10994.25,11453.93,10955.94,11453.93,45500],["2021-07-16",11185.78,11415.63,11109.17,11300.7,11100],["2021-07-19",11109.17,11109.17,11032.55,11109.17,28800],["2021-07-20",11109.17,11109.17,10955.94,11070.86,5500],["2021-07-21",11109.17,11185.78,11070.86,11185.78,52200],["2021-07-22",11109.17,11453.93,11109.17,11300.7,4800],["2021-07-23",11262.4,11262.4,11109.17,11147.47,9900],["2021-07-26",11492.24,11913.62,11492.24,11722.09,199600],["2021-07-27",12143.47,12181.78,11875.32,11875.32,25300],["2021-07-28",12181.78,12181.78,11875.32,12028.55,9000],["2021-07-29",11875.32,11913.62,11722.09,11875.32,53800],["2021-07-30",11722.09,11913.62,11722.09,11798.7,52200],["2021-08-02",11798.7,11875.32,11492.24,11837.01,44400],["2021-08-03",11837.01,11913.62,11760.39,11913.62,34800],["2021-08-04",11798.7,11990.24,11798.7,11951.93,39600],["2021-08-05",11990.24,11990.24,11798.7,11875.32,14500],["2021-08-06",11875.32,11951.93,11798.7,11837.01,46200],["2021-08-09",11875.32,11913.62,11798.7,11837.01,58100],["2021-08-10",11837.01,11951.93,11798.7,11951.93,57500],["2021-08-11",11913.62,12028.55,11913.62,12028.55,48900],["2021-08-12",11913.62,12028.55,11913.62,11951.93,58800],["2021-08-13",11990.24,12066.85,11951.93,11951.93,80500],["2021-08-16",11990.24,12105.16,11951.93,12105.16,44600],["2021-08-17",12181.78,12181.78,12066.85,12066.85,47200],["2021-08-18",12105.16,12909.62,12105.16,12909.62,210200],["2021-08-19",13790.69,13790.69,13062.85,13484.23,119700],["2021-08-20",13484.23,13484.23,12947.93,13292.69,61600],["2021-08-23",13062.85,13062.85,12794.7,13024.54,66700],["2021-08-24",12871.31,13407.62,12679.77,13216.08,76000],["2021-08-25",13177.77,13177.77,12718.08,13101.16,8100],["2021-08-26",12871.31,13101.16,12641.47,13024.54,47700],["2021-08-27",13024.54,13101.16,12833.0,13101.16,30800],["2021-08-30",13101.16,13216.08,13024.54,13139.46,63800],["2021-08-31",13177.77,13790.69,13177.77,13445.92,112400],["2021-09-01",13445.92,13599.15,13331.0,13560.85,53000],["2021-09-06",13560.85,13560.85,13445.92,13522.54,86700],["2021-09-07",13522.54,13790.69,13522.54,13599.15,69900],["2021-09-08",13599.15,13905.61,13407.62,13637.46,196400],["2021-09-09",13675.77,13714.08,13560.85,13637.46,25900],["2021-09-10",13637.46,13637.46,13407.62,13599.15,36400],["2021-09-13",13599.15,13714.08,13484.23,13560.85,57000],["2021-09-14",13637.46,13637.46,13484.23,13560.85,60600],["2021-09-15",13560.85,13637.46,13484.23,13637.46,48300],["2021-09-16",13637.46,13675.77,13522.54,13599.15,31300],["2021-09-17",13637.46,14403.61,13637.46,13943.92,102000],["2021-09-20",14020.54,14173.77,14020.54,14020.54,58500],["2021-09-21",13982.23,14250.38,13867.31,14250.38,72300],["2021-09-22",14212.07,14327.0,14097.15,14173.77,19200],["2021-09-23",14327.0,14403.61,14135.46,14327.0,40300],["2021-09-24",14403.61,14518.53,14135.46,14365.3,57000],["2021-09-27",14365.3,14403.61,14135.46,14135.46,62400],["2021-09-28",14365.3,14365.3,14135.46,14327.0,27600],["2021-09-29",14250.38,14250.38,14135.46,14250.38,46900],["2021-09-30",14403.61,14403.61,14250.38,14250.38,22800],["2021-10-01",14365.3,14365.3,14173.77,14288.69,196400],["2021-10-04",14365.3,14556.84,14173.77,14480.23,102600],["2021-10-05",14441.92,15476.22,14441.92,15476.22,97500],["2021-10-06",15706.06,15935.91,15437.91,15437.91,52100],["2021-10-07",15552.83,16089.14,15284.68,15437.91,35700],["2021-10-08",15706.06,15706.06,15169.76,15361.3,47900],["2021-10-11",15322.99,15591.14,15054.84,15322.99,55600],["2021-10-12",15322.99,15706.06,15016.53,15514.53,56900],["2021-10-13",15552.83,15935.91,15514.53,15706.06,21600],["2021-10-14",15706.06,15706.06,15476.22,15591.14,21100],["2021-10-15",15476.22,15706.06,15169.76,15437.91,42400],["2021-10-18",15322.99,15706.06,15322.99,15706.06,40100],["2021-10-19",15744.37,15782.68,15131.45,15322.99,79200],["2021-10-20",15322.99,15629.45,14786.69,14901.61,208300],["2021-10-21",15016.53,15208.07,14786.69,15016.53,92900],["2021-10-22",15016.53,15169.76,14978.22,15169.76,68700],["2021-10-25",15246.37,15246.37,15016.53,15169.76,32400],["2021-10-26",15169.76,15169.76,14556.84,15054.84,25400],["2021-10-27",15054.84,15054.84,14939.91,15054.84,49900],["2021-10-28",14978.22,15246.37,14978.22,15246.37,33200],["2021-10-29",15169.76,15169.76,15016.53,15169.76,24800],["2021-11-01",15169.76,15246.37,15093.14,15208.07,16200],["2021-11-02",15208.07,15246.37,14978.22,15169.76,52700],["2021-11-03",15131.45,15169.76,15093.14,15131.45,27400],["2021-11-04",15131.45,15246.37,15093.14,15131.45,21700],["2021-11-05",15131.45,15284.68,15054.84,15246.37,63100],["2021-11-08",15246.37,15246.37,15131.45,15131.45,58600],["2021-11-09",15246.37,15246.37,14939.91,15093.14,79200],["2021-11-10",14978.22,15016.53,14939.91,14939.91,41600],["2021-11-11",15169.76,15169.76,14939.91,15093.14,43300],["2021-11-12",15016.53,15131.45,14901.61,14939.91,86800],["2021-11-15",14939.91,14978.22,14863.3,14939.91,57200],["2021-11-16",14939.91,15322.99,14901.61,15169.76,66400],["2021-11-17",15246.37,15246.37,15093.14,15093.14,27500],["2021-11-18",15093.14,15246.37,15093.14,15169.76,62400],["2021-11-19",15246.37,15246.37,15093.14,15093.14,43900],["2021-11-22",15093.14,15093.14,14978.22,14978.22,31400],["2021-11-23",14978.22,15093.14,14901.61,14978.22,20700],["2021-11-24",15016.53,15016.53,14978.22,15016.53,14100],["2021-11-25",15016.53,15131.45,15016.53,15093.14,16400],["2021-11-26",15093.14,15169.76,14901.61,15016.53,80000],["2021-11-29",14633.46,15016.53,14633.46,15016.53,13600],["2021-11-30",14939.91,15016.53,14863.3,14901.61,24900],["2021-12-01",15016.53,15552.83,15016.53,15399.6,56700],["2021-12-02",15399.6,15399.6,15169.76,15322.99,22800],["2021-12-03",15016.53,15246.37,14978.22,15016.53,16800],["2021-12-06",14939.91,15131.45,14556.84,14556.84,53700],["2021-12-07",14595.15,14863.3,14556.84,14863.3,8500],["2021-12-08",14863.3,14863.3,14633.46,14710.07,14400],["2021-12-09",14710.07,14710.07,13943.92,14403.61,33900],["2021-12-10",14556.84,14556.84,14250.38,14403.61,8200],["2021-12-13",14556.84,14863.3,14556.84,14556.84,13500],["2021-12-14",14556.84,14671.76,14556.84,14633.46,10300],["2021-12-15",14710.07,14824.99,14633.46,14824.99,2100],["2021-12-16",14863.3,14863.3,14595.15,14748.38,8000],["2021-12-17",14748.38,14748.38,14556.84,14633.46,7700],["2021-12-20",14556.84,14556.84,14365.3,14480.23,11800],["2021-12-21",14633.46,14786.69,14403.61,14441.92,2000],["2021-12-22",14403.61,14710.07,14327.0,14403.61,17500],["2021-12-23",14403.61,14403.61,14097.15,14403.61,31400],["2021-12-24",14403.61,14403.61,14212.07,14403.61,3300],["2021-12-27",14327.0,14480.23,14288.69,14441.92,3000],["2021-12-28",14480.23,14480.23,14250.38,14441.92,6000],["2021-12-29",14480.23,14480.23,14403.61,14480.23,1200],["2021-12-30",14480.23,14480.23,14173.77,14480.23,25100],["2021-12-31",14480.23,14480.23,14250.38,14327.0,17800],["2022-01-04",14480.23,14556.84,14327.0,14480.23,11400],["2022-01-05",14480.23,14633.46,14480.23,14556.84,41200],["2022-01-06",14556.84,14633.46,14097.15,14288.69,38000],["2022-01-07",14403.61,14403.61,14173.77,14403.61,46600],["2022-01-10",14403.61,14403.61,14212.07,14327.0,4800],["2022-01-11",14327.0,14327.0,14173.77,14327.0,14200],["2022-01-12",14097.15,14403.61,14020.54,14403.61,3000],["2022-01-13",14556.84,14556.84,14173.77,14212.07,16800],["2022-01-14",14097.15,14556.84,14097.15,14173.77,6600],["2022-01-17",14480.23,14556.84,14097.15,14173.77,13300],["2022-01-18",14403.61,14403.61,14135.46,14173.77,19100],["2022-01-19",14173.77,14441.92,14173.77,14173.77,3000],["2022-01-20",14135.46,15131.45,14135.46,14939.91,25600],["2022-01-21",14633.46,14633.46,14403.61,14403.61,2900],["2022-01-24",14403.61,14403.61,14403.61,14403.61,9900],["2022-01-25",14250.38,14480.23,14250.38,14480.23,11600],["2022-01-26",14518.53,14518.53,14403.61,14403.61,1600],["2022-01-27",14403.61,14403.61,14173.77,14403.61,10700],["2022-01-28",14097.15,14480.23,14097.15,14480.23,16400],["2022-02-07",14556.84,14710.07,14556.84,14710.07,7200],["2022-02-08",14939.91,14939.91,14633.46,14748.38,7400],["2022-02-09",14786.69,14786.69,14710.07,14786.69,2000],["2022-02-10",14939.91,14939.91,14824.99,14863.3,13100],["2022-02-11",14939.91,14939.91,14824.99,14939.91,6900],["2022-02-14",14939.91,14939.91,14863.3,14901.61,12300],["2022-02-15",14901.61,14901.61,14901.61,14901.61,3900],["2022-02-16",14480.23,14939.91,14480.23,14939.91,300],["2022-02-17",14671.76,15169.76,14671.76,15093.14,14800],["2022-02-18",15093.14,15093.14,15093.14,15093.14,600],["2022-02-21",15093.14,15093.14,14863.3,14978.22,5200],["2022-02-22",14939.91,15246.37,13943.92,14978.22,68400],["2022-02-23",14786.69,15093.14,14633.46,14978.22,9900],["2022-02-24",14939.91,15054.84,14710.07,14710.07,24400],["2022-02-25",14824.99,14863.3,14748.38,14748.38,21000],["2022-02-28",14863.3,15169.76,14863.3,15169.76,200],["2022-03-01",15169.76,15169.76,14939.91,14939.91,5900],["2022-03-02",14710.07,14939.91,14710.07,14863.3,21000],["2022-03-03",14939.91,14939.91,14748.38,14939.91,9400],["2022-03-04",15016.53,15093.14,14863.3,15016.53,13400],["2022-03-07",14939.91,15093.14,14939.91,15093.14,18000],["2022-03-08",15016.53,15016.53,14939.91,15016.53,10500],["2022-03-09",15016.53,15093.14,14863.3,15093.14,21200],["2022-03-10",15093.14,15169.76,15016.53,15093.14,19700],["2022-03-11",14939.91,15093.14,14939.91,15093.14,1700],["2022-03-14",15093.14,15169.76,14939.91,15093.14,32300],["2022-03-15",15093.14,15169.76,14939.91,15169.76,7000],["2022-03-16",14863.3,15169.76,14863.3,15169.76,6800],["2022-03-17",14939.91,15169.76,14939.91,15169.76,8000],["2022-03-18",15169.76,15246.37,14939.91,15169.76,20900],["2022-03-21",15169.76,15169.76,15169.76,15169.76,100],["2022-03-22",15093.14,15169.76,15093.14,15169.76,4000],["2022-03-23",15093.14,15169.76,15016.53,15169.76,6200],["2022-03-24",15016.53,15131.45,14939.91,15131.45,5200],["2022-03-25",15131.45,15131.45,15054.84,15131.45,11000],["2022-03-28",15169.76,15284.68,15093.14,15169.76,43400],["2022-03-29",15169.76,15208.07,15016.53,15169.76,27200],["2022-03-30",15169.76,15246.37,15093.14,15169.76,17200],["2022-03-31",15476.22,15552.83,15322.99,15399.6,48400],["2022-04-01",15399.6,15399.6,15246.37,15246.37,21100],["2022-04-04",15169.76,15246.37,15016.53,15016.53,7600],["2022-04-05",15016.53,15169.76,15016.53,15169.76,17000],["2022-04-06",15169.76,15169.76,15169.76,15169.76,800],["2022-04-07",15016.53,15208.07,15016.53,15208.07,1200],["2022-04-08",15131.45,15131.45,14556.84,15054.84,14500],["2022-04-12",15054.84,15054.84,14710.07,14939.91,8100],["2022-04-13",14939.91,15208.07,14939.91,15208.07,43200],["2022-04-14",15208.07,15322.99,15208.07,15284.68,14700],["2022-04-15",15131.45,15284.68,15093.14,15093.14,19700],["2022-04-18",15093.14,15093.14,14748.38,14824.99,17300],["2022-04-19",14824.99,15093.14,14824.99,14863.3,22900],["2022-04-20",14556.84,14710.07,14556.84,14671.76,12500],["2022-04-21",14595.15,14710.07,14365.3,14595.15,23700],["2022-04-22",14556.84,15476.22,14556.84,15322.99,9800],["2022-04-25",15322.99,15322.99,14250.38,14748.38,44600],["2022-04-26",14250.38,14748.38,14173.77,14748.38,3200],["2022-04-27",14212.07,15208.07,14212.07,15016.53,8500],["2022-04-28",14288.69,15093.14,14288.69,15093.14,3700],["2022-04-29",15093.14,15093.14,15093.14,15093.14,100],["2022-05-04",15093.14,15093.14,14595.15,15016.53,15900],["2022-05-05",15016.53,15016.53,14633.46,15016.53,500],["2022-05-06",14441.92,14863.3,14173.77,14748.38,6500],["2022-05-09",14556.84,14863.3,14250.38,14556.84,13000],["2022-05-10",13867.31,14403.61,13867.31,14403.61,5800],["2022-05-11",14403.61,14480.23,13943.92,14480.23,1300],["2022-05-12",14097.15,14480.23,14097.15,14480.23,600],["2022-05-13",14403.61,15208.07,13790.69,14020.54,28900],["2022-05-16",13254.39,14978.22,13254.39,14441.92,15200],["2022-05-17",14939.91,14939.91,14097.15,14135.46,30900],["2022-05-18",14135.46,14135.46,14135.46,14135.46,0],["2022-05-19",14633.46,14633.46,14556.84,14556.84,300],["2022-05-20",14212.07,14863.3,14020.54,14020.54,17200],["2022-05-23",14097.15,14097.15,13790.69,13790.69,10600],["2022-05-24",13407.62,13790.69,13407.62,13790.69,8600],["2022-05-25",13790.69,14020.54,13790.69,13790.69,9800],["2022-05-26",13445.92,14556.84,13177.77,14556.84,2700],["2022-05-27",14556.84,14556.84,14556.84,14556.84,0],["2022-05-30",14327.0,14327.0,14173.77,14173.77,800],["2022-05-31",13560.85,13560.85,13560.85,13560.85,1000],["2022-06-01",13675.77,14058.84,13637.46,14058.84,10800],["2022-06-02",13790.69,13790.69,13101.16,13407.62,63900],["2022-06-03",13484.23,13790.69,12756.39,13254.39,13300],["2022-06-06",13254.39,13254.39,13254.39,13254.39,100],["2022-06-07",13254.39,13254.39,13177.77,13254.39,15200],["2022-06-08",13254.39,13254.39,13254.39,13254.39,7300],["2022-06-09",13216.08,13216.08,12871.31,13024.54,64900],["2022-06-10",13062.85,13062.85,12871.31,12871.31,900],["2022-06-13",12871.31,12947.93,12488.24,12641.47,28200],["2022-06-14",12833.0,12871.31,12641.47,12641.47,1600],["2022-06-15",12718.08,12718.08,12335.01,12411.62,11900],["2022-06-16",12411.62,12411.62,11645.47,12373.31,44600],["2022-06-17",12373.31,12373.31,12373.31,12373.31,0],["2022-06-20",12258.39,12258.39,11990.24,12028.55,35500],["2022-06-21",12028.55,12066.85,11951.93,11951.93,25500],["2022-06-22",11951.93,11951.93,11951.93,11951.93,21300],["2022-06-23",12718.08,12718.08,12718.08,12718.08,100],["2022-06-24",12718.08,12718.08,12258.39,12258.39,2700],["2022-06-27",12258.39,12871.31,12105.16,12258.39,43000],["2022-06-28",12871.31,12871.31,12488.24,12564.85,23300],["2022-06-29",12105.16,12526.54,12105.16,12411.62,116000],["2022-06-30",12411.62,12411.62,12105.16,12411.62,55400],["2022-07-01",12249.38,12330.5,12168.26,12330.5,15100],["2022-07-04",12127.7,12127.7,12087.13,12087.13,17200],["2022-07-05",12087.13,12087.13,11924.89,11924.89,10400],["2022-07-06",11762.65,11843.77,11357.04,11762.65,15100],["2022-07-07",12492.74,12492.74,11762.65,11762.65,10900],["2022-07-08",11843.77,11843.77,11681.53,11681.53,5000],["2022-07-11",11843.77,11843.77,11600.4,11722.09,20600],["2022-07-12",11762.65,12087.13,11762.65,12087.13,5800],["2022-07-13",11762.65,12087.13,11762.65,11924.89,11500],["2022-07-14",11843.77,12087.13,11600.4,12087.13,20100],["2022-07-15",11600.4,12087.13,11600.4,11884.33,31600],["2022-07-18",11762.65,12087.13,11762.65,11843.77,30000],["2022-07-19",11843.77,11843.77,11640.97,11803.21,25800],["2022-07-20",11803.21,12087.13,11681.53,12087.13,35100],["2022-07-21",12087.13,12087.13,11843.77,11965.45,29300],["2022-07-22",12006.01,12006.01,11762.65,12006.01,15900],["2022-07-25",12006.01,12249.38,11924.89,12168.26,49500],["2022-07-26",12168.26,12289.94,12046.57,12127.7,32200],["2022-07-27",12046.57,12046.57,11924.89,12046.57,12200],["2022-07-28",12208.82,12208.82,11965.45,12127.7,61000],["2022-07-29",11965.45,12127.7,11600.4,12127.7,47300],["2022-08-01",12046.57,12127.7,12046.57,12087.13,141700],["2022-08-02",12087.13,12573.87,11965.45,12249.38,152700],["2022-08-03",12168.26,12411.62,12046.57,12330.5,65300],["2022-08-04",12168.26,12249.38,12127.7,12168.26,51400],["2022-08-05",12006.01,12289.94,12006.01,12127.7,16900],["2022-08-08",12127.7,12249.38,11884.33,11924.89,59300],["2022-08-09",11965.45,12127.7,11843.77,12087.13,177900],["2022-08-10",11884.33,12046.57,11803.21,11884.33,75100],["2022-08-11",11843.77,11924.89,11762.65,11884.33,72100],["2022-08-12",11965.45,11965.45,11722.09,11884.33,113900],["2022-08-15",11924.89,12006.01,11803.21,12006.01,106400],["2022-08-16",11924.89,12046.57,11843.77,11965.45,80800],["2022-08-17",11924.89,12168.26,11803.21,12127.7,60200],["2022-08-18",12006.01,12249.38,12006.01,12168.26,31400],["2022-08-19",12087.13,12330.5,12006.01,12249.38,37000],["2022-08-22",12127.7,12208.82,12087.13,12127.7,28500],["2022-08-23",12127.7,12208.82,11884.33,12127.7,26000],["2022-08-24",12087.13,12168.26,11965.45,12127.7,32100],["2022-08-25",12046.57,12168.26,12046.57,12127.7,9600],["2022-08-26",12208.82,12208.82,11884.33,12168.26,54800],["2022-08-29",12006.01,12127.7,11924.89,11924.89,54300],["2022-08-30",11924.89,12046.57,11884.33,12006.01,16500],["2022-08-31",11965.45,12087.13,11924.89,12046.57,30000],["2022-09-05",12006.01,12208.82,12006.01,12127.7,25800],["2022-09-06",12006.01,12249.38,11884.33,11965.45,23800],["2022-09-07",11965.45,12127.7,11884.33,11924.89,26100],["2022-09-08",11884.33,12087.13,11843.77,12046.57,65800],["2022-09-09",11965.45,12087.13,11924.89,12006.01,22800],["2022-09-12",11924.89,12168.26,11924.89,12168.26,34200],["2022-09-13",12168.26,12168.26,11965.45,12168.26,24800],["2022-09-14",11965.45,12168.26,11803.21,12168.26,43900],["2022-09-15",12087.13,12208.82,11965.45,12006.01,38600],["2022-09-16",12127.7,12168.26,11965.45,12046.57,25800],["2022-09-19",11965.45,12127.7,11843.77,11924.89,39300],["2022-09-20",11924.89,12006.01,11924.89,11965.45,16800],["2022-09-21",11843.77,12006.01,11722.09,12006.01,26100],["2022-09-22",11762.65,11965.45,11762.65,11965.45,13900],["2022-09-23",11965.45,12046.57,11803.21,12006.01,44800],["2022-09-26",11924.89,11924.89,11722.09,11762.65,35100],["2022-09-27",11722.09,11803.21,11681.53,11762.65,5600],["2022-09-28",11762.65,11924.89,11357.04,11762.65,54300],["2022-09-29",11681.53,11722.09,11559.84,11722.09,10400],["2022-09-30",11559.84,11722.09,10951.43,11722.09,44200],["2022-10-03",11357.04,11600.4,11194.8,11194.8,46300],["2022-10-04",11357.04,11722.09,11073.11,11275.92,16300],["2022-10-05",11275.92,11316.48,11275.92,11275.92,2200],["2022-10-06",11275.92,11357.04,11032.55,11032.55,30100],["2022-10-07",10789.19,11194.8,10789.19,11032.55,15700],["2022-10-10",11032.55,11275.92,10626.94,11235.36,9500],["2022-10-11",11235.36,11438.16,11194.8,11235.36,30100],["2022-10-12",11357.04,11357.04,11235.36,11316.48,7600],["2022-10-13",11275.92,11438.16,11275.92,11438.16,8900],["2022-10-14",11357.04,11519.28,11235.36,11519.28,18000],["2022-10-17",11316.48,11438.16,11316.48,11438.16,11000],["2022-10-18",11397.6,11519.28,11397.6,11519.28,6700],["2022-10-19",11154.24,11235.36,10789.19,10951.43,29600],["2022-10-20",10626.94,11194.8,10626.94,11113.67,14600],["2022-10-21",10789.19,11113.67,10626.94,10667.5,24700],["2022-10-24",9937.41,10424.14,9937.41,9937.41,79100],["2022-10-25",9329.0,9653.48,9247.87,9329.0,53900],["2022-10-26",8923.39,9410.12,8923.39,9329.0,108000],["2022-10-27",9004.51,9653.48,9004.51,9653.48,37400],["2022-10-28",9653.48,9694.04,9653.48,9694.04,6000],["2022-10-31",9572.36,9572.36,9166.75,9166.75,4900],["2022-11-01",9694.04,9694.04,9166.75,9207.31,26900],["2022-11-02",9207.31,9572.36,9207.31,9572.36,6000],["2022-11-03",9450.68,9491.24,9410.12,9491.24,5000],["2022-11-04",9329.0,9653.48,9247.87,9653.48,5000],["2022-11-07",9653.48,9653.48,9572.36,9572.36,2700],["2022-11-08",9572.36,9572.36,9531.8,9572.36,2200],["2022-11-09",9531.8,9572.36,9410.12,9410.12,12600],["2022-11-10",9329.0,9329.0,8923.39,9166.75,13200],["2022-11-11",9329.0,9329.0,8639.46,9126.19,15800],["2022-11-14",8882.83,9207.31,8680.02,9085.63,11800],["2022-11-15",9004.51,9004.51,8477.22,8761.14,11700],["2022-11-16",8680.02,9369.56,8152.73,9369.56,15100],["2022-11-17",9045.07,9572.36,9004.51,9450.68,9800],["2022-11-18",9491.24,9491.24,9329.0,9491.24,5600],["2022-11-21",9450.68,9815.73,9450.68,9815.73,14500],["2022-11-22",9734.61,10383.58,9734.61,10180.77,13900],["2022-11-23",9572.36,10221.34,9491.24,9572.36,23500],["2022-11-24",9734.61,9734.61,9166.75,9572.36,26500],["2022-11-25",9572.36,9775.17,9329.0,9572.36,64200],["2022-11-28",9491.24,9653.48,9329.0,9572.36,23600],["2022-11-29",9612.92,9653.48,9491.24,9572.36,37400],["2022-11-30",9572.36,9572.36,9531.8,9572.36,8300],["2022-12-01",9572.36,9734.61,9531.8,9572.36,63400],["2022-12-02",9572.36,9653.48,9572.36,9572.36,13300],["2022-12-05",9937.41,9977.97,9694.04,9694.04,20500],["2022-12-06",9734.61,9856.29,9694.04,9694.04,13800],["2022-12-07",9653.48,9937.41,9531.8,9856.29,18000],["2022-12-08",9856.29,9977.97,9653.48,9977.97,26600],["2022-12-09",9856.29,10221.34,9734.61,10140.21,20300],["2022-12-12",10140.21,10221.34,10140.21,10221.34,3700],["2022-12-13",10221.34,10261.9,9977.97,9977.97,8500],["2022-12-14",9977.97,10140.21,9815.73,10099.65,31000],["2022-12-15",9896.85,10099.65,9775.17,10099.65,22900],["2022-12-16",9856.29,10099.65,9775.17,10099.65,27200],["2022-12-19",9937.41,10099.65,9896.85,10099.65,37300],["2022-12-20",9815.73,10059.09,9815.73,10059.09,7900],["2022-12-21",10099.65,10099.65,10099.65,10099.65,3400],["2022-12-22",10099.65,10099.65,9734.61,9734.61,21200],["2022-12-23",9775.17,10018.53,9694.04,9856.29,44500],["2022-12-26",9977.97,9977.97,9734.61,9937.41,15000],["2022-12-27",9896.85,9977.97,9856.29,9856.29,1900],["2022-12-28",9856.29,9856.29,9856.29,9856.29,1200],["2022-12-29",9896.85,9896.85,9896.85,9896.85,8300],["2022-12-30",9815.73,9977.97,9815.73,9977.97,600],["2023-01-03",9977.97,9977.97,9977.97,9977.97,2500],["2023-01-04",9977.97,9977.97,9977.97,9977.97,300],["2023-01-05",9977.97,10018.53,9977.97,10018.53,10500],["2023-01-06",9977.97,10140.21,9856.29,10059.09,11200],["2023-01-09",10059.09,10261.9,10059.09,10261.9,20100],["2023-01-10",10140.21,10383.58,9937.41,10302.46,39300],["2023-01-11",10059.09,10383.58,9977.97,10383.58,34100],["2023-01-12",10221.34,10383.58,10140.21,10383.58,22600],["2023-01-13",10383.58,10424.14,9977.97,10424.14,18500],["2023-01-16",10424.14,10545.82,10261.9,10545.82,13100],["2023-01-17",10626.94,10667.5,10626.94,10667.5,12200],["2023-01-18",9977.97,10505.26,9977.97,10140.21,29700],["2023-01-19",9856.29,10748.63,9815.73,10748.63,51300],["2023-01-27",10059.09,10343.02,10018.53,10343.02,32400],["2023-01-30",10343.02,10505.26,10302.46,10343.02,34300],["2023-01-31",10383.58,10464.7,10140.21,10383.58,9700],["2023-02-01",10383.58,10424.14,10180.77,10424.14,36700],["2023-02-02",9896.85,10424.14,9896.85,10424.14,38500],["2023-02-03",10059.09,10424.14,10059.09,10302.46,7400],["2023-02-06",10302.46,10424.14,10302.46,10424.14,200],["2023-02-07",10383.58,10464.7,10383.58,10424.14,3600],["2023-02-08",10221.34,10343.02,9775.17,10343.02,13400],["2023-02-09",10261.9,10383.58,10099.65,10343.02,16000],["2023-02-10",10302.46,10302.46,10302.46,10302.46,300],["2023-02-13",9937.41,10221.34,9694.04,10140.21,71900],["2023-02-14",9896.85,10140.21,9815.73,9896.85,9900],["2023-02-15",9734.61,9977.97,9410.12,9937.41,73200],["2023-02-16",9612.92,10464.7,9491.24,9977.97,37200],["2023-02-17",9653.48,10059.09,9653.48,10059.09,29000],["2023-02-20",9612.92,9977.97,9572.36,9937.41,31500],["2023-02-21",9815.73,10018.53,9653.48,10018.53,45600],["2023-02-22",9694.04,9937.41,9612.92,9937.41,24900],["2023-02-23",9775.17,9896.85,9531.8,9775.17,21000],["2023-02-24",9775.17,9896.85,9653.48,9896.85,49900],["2023-02-27",9653.48,9977.97,9531.8,9977.97,28500],["2023-02-28",9694.04,9815.73,9612.92,9815.73,18100],["2023-03-01",9815.73,9815.73,9734.61,9815.73,12700],["2023-03-02",9815.73,9815.73,9612.92,9775.17,10700],["2023-03-03",9734.61,9734.61,9653.48,9653.48,1000],["2023-03-06",9653.48,9896.85,9653.48,9775.17,7400],["2023-03-07",9734.61,9896.85,9491.24,9896.85,25800],["2023-03-08",9815.73,9815.73,9491.24,9734.61,26400],["2023-03-09",9653.48,9856.29,9531.8,9775.17,14900],["2023-03-10",9815.73,9977.97,9734.61,9977.97,21500],["2023-03-13",9977.97,10059.09,9653.48,9653.48,24900],["2023-03-14",9653.48,9734.61,9410.12,9734.61,47100],["2023-03-15",9815.73,9815.73,9247.87,9734.61,56100],["2023-03-16",9694.04,9694.04,9247.87,9247.87,28200],["2023-03-17",9329.0,9491.24,9329.0,9329.0,4100],["2023-03-20",9410.12,9410.12,9247.87,9247.87,15100],["2023-03-21",9207.31,9247.87,9207.31,9207.31,3800],["2023-03-22",9207.31,9288.44,9166.75,9247.87,15900],["2023-03-23",9247.87,9247.87,9126.19,9247.87,3800],["2023-03-24",9004.51,9166.75,8923.39,9045.07,21700],["2023-03-27",9085.63,9166.75,9004.51,9045.07,7100],["2023-03-28",8963.95,9166.75,8882.83,8923.39,14600],["2023-03-29",9045.07,9045.07,8842.27,9004.51,5400],["2023-03-30",8923.39,9004.51,8842.27,9004.51,18300],["2023-03-31",9085.63,9410.12,9085.63,9410.12,3000],["2023-04-03",9896.85,9896.85,9329.0,9572.36,4000],["2023-04-04",9491.24,9531.8,9247.87,9531.8,4500],["2023-04-05",9531.8,9531.8,9531.8,9531.8,0],["2023-04-06",9329.0,9329.0,9329.0,9329.0,6800],["2023-04-07",9166.75,9329.0,9166.75,9247.87,65600],["2023-04-10",9288.44,9531.8,9288.44,9369.56,20100],["2023-04-11",9329.0,9329.0,9329.0,9329.0,700],["2023-04-12",9491.24,9491.24,9329.0,9329.0,6400],["2023-04-13",9531.8,9531.8,9531.8,9531.8,100],["2023-04-14",9653.48,9653.48,9653.48,9653.48,100],["2023-04-17",9004.51,9045.07,9004.51,9045.07,400],["2023-04-18",9085.63,9166.75,9045.07,9166.75,11400],["2023-04-19",9207.31,9207.31,9004.51,9004.51,10600],["2023-04-20",9166.75,9166.75,9045.07,9045.07,2300],["2023-04-21",9126.19,9126.19,9045.07,9045.07,1900],["2023-04-24",9045.07,9166.75,9045.07,9045.07,10700],["2023-04-25",8923.39,8923.39,8923.39,8923.39,400],["2023-04-26",9126.19,9126.19,8923.39,8923.39,9400],["2023-04-27",9004.51,9166.75,8923.39,8923.39,2500],["2023-04-28",9166.75,9166.75,9166.75,9166.75,100],["2023-05-04",9166.75,9166.75,8963.95,8963.95,10400],["2023-05-05",9004.51,9004.51,9004.51,9004.51,700],["2023-05-08",9004.51,9004.51,8923.39,9004.51,17100],["2023-05-09",8801.71,9085.63,8801.71,9085.63,10400],["2023-05-10",9126.19,9126.19,9085.63,9126.19,2500],["2023-05-11",9410.12,9410.12,8963.95,9207.31,9800],["2023-05-12",9207.31,9207.31,9207.31,9207.31,100],["2023-05-15",9004.51,9004.51,9004.51,9004.51,100],["2023-05-16",9207.31,9207.31,9004.51,9004.51,3600],["2023-05-17",9085.63,9166.75,9004.51,9166.75,5100],["2023-05-18",9166.75,9166.75,9166.75,9166.75,100],["2023-05-19",9166.75,9166.75,9004.51,9004.51,8500],["2023-05-22",9329.0,9329.0,9085.63,9085.63,600],["2023-05-23",9247.87,9247.87,8923.39,8923.39,7000],["2023-05-24",8963.95,9004.51,8963.95,9004.51,200],["2023-05-25",9004.51,9004.51,9004.51,9004.51,0],["2023-05-26",8680.02,9207.31,8680.02,9004.51,10100],["2023-05-29",9004.51,9085.63,8923.39,9004.51,22000],["2023-05-30",9004.51,9288.44,9004.51,9247.87,21700],["2023-05-31",9247.87,9369.56,9085.63,9207.31,16900],["2023-06-01",9166.75,9166.75,8842.27,9004.51,38000],["2023-06-02",8882.83,9329.0,8882.83,9045.07,28400],["2023-06-05",9247.87,9288.44,9166.75,9207.31,8800],["2023-06-06",9207.31,9207.31,9045.07,9085.63,14700],["2023-06-07",9126.19,9207.31,9085.63,9207.31,11300],["2023-06-08",9247.87,9815.73,9247.87,9369.56,13400],["2023-06-09",9491.24,9491.24,9166.75,9288.44,11600],["2023-06-12",9572.36,9572.36,9329.0,9329.0,1600],["2023-06-13",9247.87,9247.87,9166.75,9207.31,10100],["2023-06-14",9450.68,9450.68,9247.87,9410.12,1900],["2023-06-15",9329.0,9410.12,9166.75,9207.31,18200],["2023-06-16",9207.31,9491.24,9207.31,9369.56,7400],["2023-06-19",9369.56,9369.56,9207.31,9247.87,7300],["2023-06-20",9126.19,9247.87,8923.39,9166.75,13900],["2023-06-21",9166.75,9247.87,9085.63,9247.87,5400],["2023-06-22",9247.87,9247.87,9247.87,9247.87,400],["2023-06-23",9247.87,9247.87,9166.75,9166.75,6000],["2023-06-26",8923.39,9288.44,8923.39,9247.87,4500],["2023-06-27",9085.63,9207.31,9085.63,9166.75,3100],["2023-06-28",9166.75,9329.0,9166.75,9329.0,30200],["2023-06-29",9329.0,9917.31,9329.0,9371.02,4300],["2023-06-30",9371.02,9581.13,9371.02,9581.13,13800],["2023-07-03",9539.11,9539.11,9539.11,9539.11,500],["2023-07-04",9539.11,9539.11,9244.95,9371.02,5300],["2023-07-05",9371.02,9455.06,9371.02,9371.02,2600],["2023-07-06",9539.11,9539.11,9286.97,9286.97,500],["2023-07-07",9286.97,9286.97,9286.97,9286.97,2800],["2023-07-10",9286.97,9413.04,9286.97,9413.04,1400],["2023-07-11",9371.02,9413.04,9329.0,9329.0,19300],["2023-07-12",9329.0,9329.0,9244.95,9329.0,25800],["2023-07-13",9329.0,9371.02,9329.0,9371.02,31500],["2023-07-14",9371.02,9497.09,9371.02,9497.09,1600],["2023-07-17",9329.0,9455.06,9244.95,9244.95,11100],["2023-07-18",9286.97,9286.97,9244.95,9286.97,6500],["2023-07-19",9286.97,9286.97,9202.93,9286.97,8200],["2023-07-20",9202.93,9244.95,9118.88,9118.88,9300],["2023-07-21",9160.91,9244.95,9118.88,9244.95,12600],["2023-07-24",9202.93,9329.0,9202.93,9244.95,5200],["2023-07-25",9244.95,9244.95,9160.91,9244.95,7300],["2023-07-26",9244.95,9244.95,9160.91,9160.91,3100],["2023-07-27",9076.86,9202.93,9076.86,9076.86,13900],["2023-07-28",9076.86,9076.86,8992.82,9076.86,11500],["2023-07-31",8992.82,9076.86,8950.79,9076.86,6000],["2023-08-01",8950.79,8950.79,8740.68,8740.68,3400],["2023-08-02",8950.79,8950.79,8740.68,8824.73,16100],["2023-08-03",8824.73,8908.77,8824.73,8908.77,3200],["2023-08-04",8908.77,8908.77,8740.68,8866.75,6900],["2023-08-07",8866.75,9160.91,8782.7,8992.82,12000],["2023-08-08",8824.73,8950.79,8824.73,8950.79,2200],["2023-08-09",8950.79,9076.86,8866.75,8992.82,9000],["2023-08-10",9076.86,9076.86,8866.75,8950.79,5400],["2023-08-11",8950.79,8950.79,8824.73,8908.77,6300],["2023-08-14",8908.77,8908.77,8908.77,8908.77,6000],["2023-08-15",8950.79,8992.82,8950.79,8992.82,3400],["2023-08-16",9076.86,9076.86,8992.82,9076.86,6700],["2023-08-17",9076.86,9076.86,8992.82,9034.84,8000],["2023-08-18",9034.84,9034.84,8824.73,8824.73,11600],["2023-08-21",8824.73,8950.79,8824.73,8824.73,3200],["2023-08-22",8782.7,8824.73,8782.7,8824.73,8000],["2023-08-23",9076.86,9076.86,8782.7,8824.73,7100],["2023-08-24",8824.73,8950.79,8740.68,8950.79,10200],["2023-08-25",8824.73,8824.73,8824.73,8824.73,600],["2023-08-28",8824.73,8908.77,8740.68,8740.68,9700],["2023-08-29",8824.73,8866.75,8824.73,8824.73,7000],["2023-08-30",8908.77,8908.77,8866.75,8908.77,3200],["2023-08-31",8824.73,8908.77,8824.73,8908.77,2600],["2023-09-05",8908.77,8908.77,8824.73,8824.73,7800],["2023-09-06",8824.73,8992.82,8824.73,8992.82,6000],["2023-09-07",9034.84,9034.84,8950.79,8950.79,300],["2023-09-08",8908.77,9160.91,8824.73,8908.77,6500],["2023-09-11",9034.84,9034.84,9034.84,9034.84,100],["2023-09-12",8908.77,8908.77,8908.77,8908.77,6500],["2023-09-13",8908.77,8908.77,8908.77,8908.77,3000],["2023-09-14",8866.75,8908.77,8824.73,8824.73,26700],["2023-09-15",8824.73,8824.73,8824.73,8824.73,0],["2023-09-18",8782.7,8782.7,8782.7,8782.7,3500],["2023-09-19",8950.79,9034.84,8740.68,8782.7,2100],["2023-09-20",8782.7,8782.7,8782.7,8782.7,100],["2023-09-21",8908.77,8908.77,8908.77,8908.77,200],["2023-09-22",8908.77,8908.77,8698.66,8824.73,1600],["2023-09-25",8824.73,8824.73,8824.73,8824.73,2800],["2023-09-26",8824.73,8824.73,8740.68,8740.68,4400],["2023-09-27",8950.79,8950.79,8656.64,8740.68,4200],["2023-09-28",8740.68,8782.7,8740.68,8740.68,1600],["2023-09-29",8740.68,8740.68,8740.68,8740.68,6700],["2023-10-02",8740.68,8782.7,8656.64,8740.68,14200],["2023-10-03",8740.68,8740.68,8698.66,8740.68,8500],["2023-10-04",8656.64,8740.68,8656.64,8740.68,900],["2023-10-05",8656.64,8740.68,8656.64,8656.64,3100],["2023-10-06",8572.59,8572.59,8572.59,8572.59,1000],["2023-10-09",8656.64,8656.64,8530.57,8530.57,1100],["2023-10-10",8656.64,8698.66,8656.64,8656.64,13500],["2023-10-11",8656.64,8656.64,8656.64,8656.64,200],["2023-10-12",8698.66,8782.7,8656.64,8782.7,2800],["2023-10-13",8782.7,8782.7,8656.64,8656.64,6200],["2023-10-16",8656.64,8656.64,8656.64,8656.64,7300],["2023-10-17",8824.73,8950.79,8824.73,8824.73,1700],["2023-10-18",8824.73,8824.73,8824.73,8824.73,0],["2023-10-19",8572.59,8572.59,8488.55,8488.55,2500],["2023-10-20",9076.86,9076.86,8488.55,8488.55,3700],["2023-10-23",8488.55,8530.57,8488.55,8530.57,900],["2023-10-24",8530.57,8530.57,8488.55,8488.55,5600],["2023-10-25",8530.57,8530.57,8530.57,8530.57,300],["2023-10-26",8530.57,8572.59,8530.57,8530.57,15300],["2023-10-27",8530.57,8530.57,8530.57,8530.57,100],["2023-10-30",8530.57,8530.57,8404.5,8530.57,900],["2023-10-31",8530.57,8530.57,8404.5,8404.5,13200],["2023-11-01",8530.57,8530.57,8320.46,8320.46,1100],["2023-11-02",8404.5,8572.59,8404.5,8572.59,17300],["2023-11-03",8488.55,8488.55,8488.55,8488.55,1100],["2023-11-06",8488.55,8488.55,8488.55,8488.55,0],["2023-11-07",8614.61,8614.61,8446.52,8446.52,1100],["2023-11-08",8446.52,8446.52,8446.52,8446.52,0],["2023-11-09",8446.52,8530.57,8446.52,8530.57,900],["2023-11-10",8530.57,8530.57,8530.57,8530.57,1600],["2023-11-13",8488.55,8488.55,8404.5,8404.5,6000],["2023-11-14",8572.59,8572.59,8404.5,8530.57,8900],["2023-11-15",8530.57,8530.57,8530.57,8530.57,3000],["2023-11-16",8572.59,8572.59,8572.59,8572.59,100],["2023-11-17",8488.55,8488.55,8488.55,8488.55,400],["2023-11-20",8446.52,8530.57,8253.22,8530.57,1700],["2023-11-21",8488.55,8488.55,8488.55,8488.55,1000],["2023-11-22",8446.52,8446.52,8446.52,8446.52,4300],["2023-11-23",8446.52,8446.52,8446.52,8446.52,0],["2023-11-24",8446.52,8446.52,8404.5,8446.52,5000],["2023-11-27",8404.5,8446.52,8320.46,8320.46,33700],["2023-11-28",8244.82,8244.82,8244.82,8244.82,1000],["2023-11-29",8320.46,8404.5,8320.46,8404.5,1000],["2023-11-30",8404.5,8404.5,8404.5,8404.5,2400],["2023-12-01",8530.57,8992.82,8530.57,8740.68,1600],["2023-12-04",8740.68,8740.68,8740.68,8740.68,100],["2023-12-05",8992.82,8992.82,8404.5,8782.7,5300],["2023-12-06",8656.64,8824.73,8488.55,8488.55,2600],["2023-12-07",8782.7,8782.7,8782.7,8782.7,100],["2023-12-08",8782.7,8782.7,8782.7,8782.7,0],["2023-12-11",8698.66,8866.75,8698.66,8866.75,200],["2023-12-12",8572.59,8572.59,8572.59,8572.59,200],["2023-12-13",8824.73,8824.73,7975.87,8572.59,4700],["2023-12-14",8572.59,8572.59,8572.59,8572.59,100],["2023-12-15",8572.59,8572.59,8572.59,8572.59,100],["2023-12-18",8572.59,8572.59,8572.59,8572.59,100],["2023-12-19",8404.5,8404.5,8404.5,8404.5,12600],["2023-12-20",8404.5,8572.59,8404.5,8572.59,5700],["2023-12-21",8404.5,8404.5,8404.5,8404.5,800],["2023-12-22",8404.5,8404.5,8404.5,8404.5,100],["2023-12-25",8530.57,8656.64,8530.57,8572.59,400],["2023-12-26",8572.59,8572.59,8572.59,8572.59,500],["2023-12-27",8572.59,8572.59,8572.59,8572.59,200],["2023-12-28",8572.59,8572.59,8572.59,8572.59,0],["2023-12-29",8572.59,8656.64,8572.59,8656.64,1600],["2024-01-02",8866.75,8866.75,8824.73,8824.73,200],["2024-01-03",8824.73,8824.73,8824.73,8824.73,0],["2024-01-04",8572.59,8908.77,8488.55,8740.68,4100],["2024-01-05",8488.55,8824.73,8488.55,8824.73,2200],["2024-01-08",8824.73,8824.73,8572.59,8824.73,1300],["2024-01-09",8824.73,8824.73,8824.73,8824.73,0],["2024-01-10",8572.59,8824.73,8488.55,8824.73,3100],["2024-01-11",8446.52,8824.73,8446.52,8488.55,73900],["2024-01-12",8488.55,8572.59,8488.55,8488.55,45900],["2024-01-15",8488.55,8488.55,8488.55,8488.55,0],["2024-01-16",8404.5,8404.5,8404.5,8404.5,100],["2024-01-17",8530.57,8530.57,8530.57,8530.57,2000],["2024-01-18",8530.57,8572.59,8530.57,8572.59,300],["2024-01-19",8656.64,8656.64,8488.55,8572.59,1900],["2024-01-22",8446.52,8530.57,8446.52,8488.55,17800],["2024-01-23",8404.5,8530.57,8404.5,8488.55,10600],["2024-01-24",8404.5,8488.55,8404.5,8488.55,14100],["2024-01-25",8488.55,8488.55,8488.55,8488.55,2200],["2024-01-26",8404.5,8488.55,8404.5,8488.55,1100],["2024-01-29",8446.52,8446.52,8320.46,8320.46,1100],["2024-01-30",7984.28,8396.1,7984.28,8387.69,15800],["2024-01-31",8404.5,8446.52,8236.41,8446.52,9600],["2024-02-01",8446.52,8446.52,8236.41,8236.41,10100],["2024-02-02",8236.41,8236.41,8236.41,8236.41,200],["2024-02-05",8236.41,8320.46,8236.41,8320.46,300],["2024-02-06",8320.46,8320.46,8320.46,8320.46,0],["2024-02-07",8370.88,8866.75,8370.88,8404.5,2900],["2024-02-15",8370.88,8404.5,8362.48,8404.5,10100],["2024-02-16",8404.5,8404.5,8404.5,8404.5,200],["2024-02-19",8236.41,8404.5,8236.41,8404.5,4200],["2024-02-20",8404.5,8404.5,8404.5,8404.5,500],["2024-02-21",8404.5,8488.55,8404.5,8488.55,1200],["2024-02-22",8404.5,8614.61,8404.5,8614.61,1200],["2024-02-23",8404.5,8572.59,8404.5,8488.55,4800],["2024-02-26",8488.55,8488.55,8488.55,8488.55,0],["2024-02-27",8404.5,8614.61,8404.5,8572.59,500],["2024-02-28",8446.52,8446.52,8446.52,8446.52,100],["2024-02-29",8404.5,8446.52,8404.5,8446.52,12600],["2024-03-01",8404.5,8404.5,8404.5,8404.5,3700],["2024-03-04",8404.5,8572.59,8278.43,8278.43,106870],["2024-03-05",8572.59,8572.59,8362.48,8396.1,1900],["2024-03-06",8396.1,8404.5,8396.1,8404.5,200],["2024-03-07",8404.5,8572.59,8404.5,8404.5,7900],["2024-03-08",8362.48,8362.48,8362.48,8362.48,1200],["2024-03-11",8446.52,8446.52,8404.5,8404.5,6100],["2024-03-12",8404.5,8404.5,8404.5,8404.5,565452],["2024-03-13",8404.5,8446.52,8404.5,8446.52,600],["2024-03-14",8446.52,8446.52,8446.52,8446.52,1100],["2024-03-15",8404.5,8446.52,8404.5,8446.52,1700],["2024-03-18",8446.52,8446.52,8446.52,8446.52,500],["2024-03-19",8320.46,8488.55,8320.46,8488.55,1600],["2024-03-20",8404.5,8404.5,8404.5,8404.5,100],["2024-03-21",8446.52,8530.57,8446.52,8530.57,400],["2024-03-22",8404.5,8404.5,8404.5,8404.5,3800],["2024-03-25",8404.5,8488.55,8404.5,8446.52,2100],["2024-03-26",8446.52,8446.52,8446.52,8446.52,0],["2024-03-27",8320.46,8320.46,8320.46,8320.46,300],["2024-03-28",8328.86,8446.52,8328.86,8404.5,4500],["2024-03-29",8328.86,8404.5,8328.86,8345.67,1300],["2024-04-01",8488.55,8488.55,8396.1,8404.5,2600],["2024-04-02",8404.5,8404.5,8362.48,8362.48,700],["2024-04-03",8362.48,8362.48,8328.86,8328.86,1000],["2024-04-04",8362.48,8362.48,8362.48,8362.48,5000],["2024-04-05",8362.48,8362.48,8244.82,8320.46,7900],["2024-04-08",8320.46,8320.46,8320.46,8320.46,11000],["2024-04-09",8320.46,8320.46,8312.05,8312.05,800],["2024-04-10",8152.37,8362.48,8152.37,8362.48,10300],["2024-04-11",8362.48,8362.48,8362.48,8362.48,0],["2024-04-12",8404.5,8908.77,8362.48,8362.48,1000],["2024-04-15",8320.46,8320.46,8320.46,8320.46,1000],["2024-04-16",8278.43,8278.43,8236.41,8236.41,1800],["2024-04-17",8404.5,8404.5,8152.37,8152.37,6700],["2024-04-19",8068.32,8362.48,7984.28,8362.48,3700],["2024-04-22",8320.46,8320.46,8152.37,8320.46,2200],["2024-04-23",8152.37,8160.77,7891.83,7891.83,2900],["2024-04-24",8320.46,8320.46,7942.25,7942.25,500],["2024-04-25",8320.46,8488.55,7984.28,7984.28,1900],["2024-04-26",8110.34,8228.01,7858.21,7858.21,3800],["2024-05-02",8068.32,8152.37,8068.32,8152.37,500],["2024-05-03",8152.37,8152.37,8152.37,8152.37,100],["2024-05-06",8236.41,8236.41,8236.41,8236.41,8300],["2024-05-07",8236.41,8404.5,8236.41,8404.5,3300],["2024-05-08",8320.46,8404.5,8236.41,8404.5,3700],["2024-05-09",8404.5,8404.5,8404.5,8404.5,0],["2024-05-10",8614.61,8614.61,8614.61,8614.61,200],["2024-05-13",8446.52,8614.61,8446.52,8614.61,1500],["2024-05-14",8614.61,8614.61,8614.61,8614.61,0],["2024-05-15",8614.61,8698.66,8614.61,8698.66,9100],["2024-05-16",8698.66,8698.66,8698.66,8698.66,0],["2024-05-17",8698.66,8698.66,8698.66,8698.66,300],["2024-05-20",8572.59,8698.66,8572.59,8698.66,900],["2024-05-21",8572.59,8572.59,8572.59,8572.59,600],["2024-05-22",8614.61,9076.86,8614.61,8992.82,31200],["2024-05-23",8992.82,9034.84,8908.77,9034.84,13400],["2024-05-24",9034.84,9076.86,8950.79,8992.82,2900],["2024-05-27",8992.82,8992.82,8908.77,8908.77,1600],["2024-05-28",8950.79,9076.86,8908.77,9076.86,8900],["2024-05-29",9076.86,9118.88,8866.75,9118.88,6000],["2024-05-30",8992.82,9160.91,8992.82,9118.88,12900],["2024-05-31",9118.88,9118.88,8992.82,8992.82,13100],["2024-06-03",8992.82,9581.13,8992.82,9581.13,36400],["2024-06-04",9581.13,9833.27,9413.04,9623.15,11100],["2024-06-05",9623.15,9623.15,8992.82,9034.84,8800],["2024-06-06",9076.86,9076.86,9034.84,9076.86,2800],["2024-06-07",9076.86,9329.0,8572.59,9329.0,3600],["2024-06-10",9244.95,9497.09,9244.95,9244.95,18000],["2024-06-11",9244.95,9329.0,9244.95,9244.95,15600],["2024-06-12",9160.91,9244.95,8824.73,9244.95,11400],["2024-06-13",9244.95,9244.95,8992.82,9244.95,3800],["2024-06-14",9244.95,9244.95,9076.86,9076.86,6300],["2024-06-17",9076.86,9076.86,9076.86,9076.86,1700],["2024-06-18",9076.86,9160.91,9076.86,9118.88,3300],["2024-06-19",9202.93,9202.93,8992.82,8992.82,6700],["2024-06-20",9076.86,9244.95,8908.77,9244.95,15500],["2024-06-21",9244.95,9244.95,8908.77,8992.82,2700],["2024-06-24",9244.95,9244.95,8824.73,8908.77,7400],["2024-06-25",9076.86,9076.86,8908.77,8908.77,2400],["2024-06-26",8992.82,8992.82,8824.73,8908.77,3900],["2024-06-27",8908.77,8908.77,8908.77,8908.77,2500],["2024-06-28",8822.7,9253.07,8822.7,8822.7,2900],["2024-07-01",8822.7,8822.7,8822.7,8822.7,0],["2024-07-02",9210.03,9425.22,9210.03,9425.22,22200],["2024-07-03",9425.22,9812.56,9210.03,9597.37,1000],["2024-07-04",9296.11,9382.18,9037.88,9123.96,22200],["2024-07-05",9123.96,9123.96,9123.96,9123.96,3600],["2024-07-08",9123.96,9339.15,9080.92,9296.11,9400],["2024-07-09",9382.18,9468.26,9382.18,9468.26,10700],["2024-07-10",9468.26,9468.26,9425.22,9468.26,3700],["2024-07-11",9468.26,9468.26,9296.11,9425.22,3000],["2024-07-12",9468.26,9554.33,9425.22,9468.26,6200],["2024-07-15",9468.26,9468.26,9468.26,9468.26,0],["2024-07-16",9468.26,9468.26,9123.96,9382.18,8600],["2024-07-17",9296.11,9296.11,9296.11,9296.11,1100],["2024-07-18",9296.11,9296.11,9210.03,9296.11,10500],["2024-07-19",9296.11,9812.56,9296.11,9812.56,17900],["2024-07-22",9812.56,10458.12,9812.56,10070.79,44900],["2024-07-23",10070.79,10501.16,10070.79,10329.01,19800],["2024-07-24",10415.09,11017.61,10415.09,11017.61,102400],["2024-07-25",11534.06,11534.06,10587.24,11189.76,17700],["2024-07-26",10759.39,10759.39,10544.2,10716.35,18900],["2024-07-29",10673.31,10759.39,10673.31,10673.31,8800],["2024-07-30",10759.39,11404.95,10759.39,11404.95,43100],["2024-07-31",11447.99,11706.21,11189.76,11189.76,13800],["2024-08-01",11189.76,11189.76,10501.16,11103.69,15200],["2024-08-02",10501.16,10974.57,10501.16,10974.57,10000],["2024-08-05",10759.39,10759.39,10587.24,10630.27,20200],["2024-08-06",10630.27,11017.61,10415.09,11017.61,3000],["2024-08-07",11017.61,11103.69,10974.57,10974.57,3000],["2024-08-08",10759.39,11361.91,10759.39,11361.91,3200],["2024-08-09",11103.69,11318.87,11103.69,11318.87,4100],["2024-08-12",11189.76,11318.87,11017.61,11318.87,6200],["2024-08-13",11275.84,11275.84,11275.84,11275.84,1000],["2024-08-14",10931.54,10974.57,10931.54,10974.57,500],["2024-08-15",10974.57,11017.61,10974.57,10974.57,1100],["2024-08-16",10974.57,11189.76,10974.57,11103.69,6100],["2024-08-19",11103.69,11103.69,11103.69,11103.69,300],["2024-08-20",11103.69,11103.69,11103.69,11103.69,1400],["2024-08-21",11103.69,11189.76,11103.69,11103.69,5100],["2024-08-22",11103.69,11103.69,11103.69,11103.69,1300],["2024-08-23",11103.69,11103.69,11103.69,11103.69,3000],["2024-08-26",11103.69,11103.69,11103.69,11103.69,5000],["2024-08-27",11103.69,11103.69,11103.69,11103.69,10000],["2024-08-28",11060.65,11060.65,11060.65,11060.65,5600],["2024-08-29",10759.39,10931.54,10759.39,10931.54,9500],["2024-08-30",10931.54,10931.54,10931.54,10931.54,7000],["2024-09-04",10931.54,10931.54,10931.54,10931.54,3200],["2024-09-05",10931.54,10931.54,10931.54,10931.54,2200],["2024-09-06",10931.54,11146.72,10759.39,11146.72,2400],["2024-09-09",11146.72,11146.72,10845.46,10888.5,1100],["2024-09-10",11017.61,11017.61,10845.46,10888.5,14500],["2024-09-11",10888.5,10888.5,10845.46,10845.46,8000],["2024-09-12",10845.46,10845.46,10845.46,10845.46,2300],["2024-09-13",10888.5,10931.54,10888.5,10931.54,1700],["2024-09-16",10931.54,10931.54,10931.54,10931.54,200],["2024-09-17",10931.54,10931.54,10931.54,10931.54,0],["2024-09-18",10931.54,10931.54,10931.54,10931.54,0],["2024-09-19",11318.87,11318.87,10931.54,10931.54,5000],["2024-09-20",10845.46,10845.46,10759.39,10759.39,1400],["2024-09-23",10759.39,10931.54,10759.39,10845.46,11500],["2024-09-24",10845.46,10931.54,10845.46,10931.54,1000],["2024-09-25",10888.5,10888.5,10888.5,10888.5,200],["2024-09-26",10845.46,11017.61,10759.39,10845.46,10100],["2024-09-27",10888.5,10888.5,10759.39,10759.39,13900],["2024-09-30",10759.39,10802.42,10759.39,10802.42,1900],["2024-10-01",10802.42,10931.54,10802.42,10802.42,11900],["2024-10-02",10802.42,10802.42,10802.42,10802.42,0],["2024-10-03",10845.46,10845.46,10845.46,10845.46,1100],["2024-10-04",10845.46,10845.46,10501.16,10501.16,400],["2024-10-07",10501.16,11232.8,10501.16,11189.76,1800],["2024-10-08",11103.69,11103.69,11103.69,11103.69,400],["2024-10-09",10931.54,10931.54,10931.54,10931.54,1400],["2024-10-10",10931.54,10974.57,10931.54,10974.57,3500],["2024-10-11",10974.57,10974.57,10974.57,10974.57,200],["2024-10-14",10974.57,10974.57,10974.57,10974.57,2500],["2024-10-15",10974.57,10974.57,10974.57,10974.57,0],["2024-10-16",10974.57,10974.57,10974.57,10974.57,0],["2024-10-17",10716.35,10974.57,10716.35,10802.42,3200],["2024-10-18",10802.42,10888.5,10802.42,10888.5,8600],["2024-10-21",11017.61,11577.1,11017.61,11103.69,51400],["2024-10-22",11103.69,11706.21,10931.54,11404.95,9800],["2024-10-23",11404.95,11404.95,10802.42,11318.87,1100],["2024-10-24",11361.91,11534.06,11361.91,11491.02,19400],["2024-10-25",11491.02,11491.02,11361.91,11491.02,8900],["2024-10-28",11232.8,11491.02,11232.8,11491.02,2500],["2024-10-29",11447.99,11447.99,11447.99,11447.99,100],["2024-10-30",11447.99,11447.99,11361.91,11361.91,1000],["2024-10-31",11275.84,11620.14,11275.84,11275.84,31500],["2024-11-01",11275.84,11275.84,11232.8,11232.8,11500],["2024-11-04",11232.8,11275.84,11232.8,11275.84,12000],["2024-11-05",11275.84,11275.84,11232.8,11232.8,2400],["2024-11-06",11275.84,11318.87,11275.84,11275.84,42900],["2024-11-07",11275.84,11792.29,11275.84,11275.84,23000],["2024-11-08",11792.29,11792.29,11361.91,11620.14,41600],["2024-11-11",11577.1,12222.66,11318.87,11921.4,97300],["2024-11-12",12050.51,12222.66,11964.44,11964.44,17800],["2024-11-13",11964.44,12308.74,11964.44,12222.66,17800],["2024-11-14",12222.66,12222.66,12222.66,12222.66,0],["2024-11-15",11749.25,11878.36,11534.06,11792.29,61600],["2024-11-18",11534.06,11835.32,11534.06,11835.32,1500],["2024-11-19",11792.29,11792.29,11447.99,11447.99,12600],["2024-11-20",11447.99,11620.14,11189.76,11534.06,27300],["2024-11-21",11534.06,11706.21,11447.99,11706.21,5700],["2024-11-22",12050.51,12050.51,11620.14,11620.14,3800],["2024-11-25",11534.06,11706.21,11447.99,11706.21,1100],["2024-11-26",11792.29,11792.29,11620.14,11749.25,3000],["2024-11-27",11620.14,11620.14,11620.14,11620.14,11300],["2024-11-28",11620.14,11792.29,11620.14,11792.29,8400],["2024-11-29",11620.14,11749.25,11620.14,11620.14,15600],["2024-12-02",11964.44,11964.44,11706.21,11706.21,2900],["2024-12-03",11706.21,11706.21,11447.99,11491.02,13500],["2024-12-04",11491.02,11706.21,11491.02,11706.21,5400],["2024-12-05",11620.14,11706.21,11534.06,11706.21,1000],["2024-12-06",11706.21,11706.21,11706.21,11706.21,0],["2024-12-09",11706.21,11706.21,11706.21,11706.21,0],["2024-12-10",11706.21,12050.51,11706.21,12050.51,3600],["2024-12-11",12050.51,12050.51,12050.51,12050.51,4500],["2024-12-12",11706.21,11706.21,11706.21,11706.21,1000],["2024-12-13",11706.21,11706.21,11706.21,11706.21,0],["2024-12-16",11620.14,11620.14,11620.14,11620.14,400],["2024-12-17",11620.14,11620.14,11620.14,11620.14,3000],["2024-12-18",11620.14,11620.14,11534.06,11534.06,600],["2024-12-19",11534.06,11534.06,11534.06,11534.06,0],["2024-12-20",11534.06,11534.06,11534.06,11534.06,400],["2024-12-23",11534.06,11534.06,11534.06,11534.06,800],["2024-12-24",11534.06,11620.14,11534.06,11577.1,2200],["2024-12-25",11577.1,11792.29,11577.1,11620.14,10800],["2024-12-26",11663.17,11663.17,11663.17,11663.17,700],["2024-12-27",11663.17,11663.17,11663.17,11663.17,0],["2024-12-30",11577.1,11706.21,11577.1,11706.21,2600],["2024-12-31",11706.21,11706.21,11706.21,11706.21,500],["2025-01-02",11706.21,11792.29,11534.06,11792.29,7100],["2025-01-03",11706.21,11706.21,11706.21,11706.21,2600],["2025-01-06",11534.06,11534.06,11189.76,11447.99,1100],["2025-01-07",11534.06,11534.06,11534.06,11534.06,2100],["2025-01-08",11534.06,11620.14,11534.06,11620.14,8000],["2025-01-09",11706.21,11706.21,11663.17,11706.21,3000],["2025-01-10",11706.21,11706.21,11620.14,11620.14,2700],["2025-01-13",11620.14,11792.29,11620.14,11792.29,1700],["2025-01-14",12050.51,12050.51,11706.21,11835.32,16800],["2025-01-15",11835.32,11878.36,11835.32,11878.36,6700],["2025-01-16",11878.36,12696.08,11878.36,12696.08,68500],["2025-01-17",12911.26,13556.83,12825.19,13556.83,123800],["2025-01-20",13556.83,13685.94,13169.49,13685.94,52300],["2025-01-21",13255.56,13599.86,13212.53,13384.68,10700],["2025-01-22",13384.68,13513.79,13341.64,13513.79,10000],["2025-01-23",13212.53,13513.79,13169.49,13513.79,10800],["2025-01-24",14202.39,14202.39,13556.83,13642.9,23100],["2025-02-03",13642.9,13944.16,13642.9,13815.05,26100],["2025-02-04",13815.05,13858.09,13642.9,13815.05,22000],["2025-02-05",13556.83,13858.09,13556.83,13858.09,26000],["2025-02-06",13772.01,14202.39,13772.01,14030.24,32300],["2025-02-07",13901.13,14030.24,13901.13,13901.13,6000],["2025-02-10",14632.76,14718.84,13944.16,13987.2,12000],["2025-02-11",14030.24,14417.58,14030.24,14374.54,11100],["2025-02-12",14073.28,14374.54,14030.24,14159.35,5100],["2025-02-13",14202.39,14374.54,14159.35,14159.35,12400],["2025-02-14",14159.35,14374.54,14159.35,14202.39,13000],["2025-02-17",14202.39,14288.46,14116.31,14202.39,14000],["2025-02-18",14202.39,14288.46,14116.31,14202.39,15900],["2025-02-19",14288.46,15192.25,14288.46,15192.25,83700],["2025-02-20",15751.74,15751.74,15020.1,15020.1,18800],["2025-02-21",15149.22,15149.22,14374.54,14546.69,31600],["2025-02-24",14503.65,14546.69,14503.65,14546.69,10100],["2025-02-25",14546.69,14589.73,14159.35,14589.73,33200],["2025-02-26",14589.73,15063.14,14546.69,14804.92,34000],["2025-02-27",14804.92,14890.99,14804.92,14804.92,15700],["2025-02-28",14890.99,14890.99,14675.8,14890.99,11500],["2025-03-03",14890.99,15321.37,14804.92,14890.99,4800],["2025-03-04",14804.92,14890.99,14589.73,14632.76,6700],["2025-03-05",14460.61,14718.84,14460.61,14546.69,11900],["2025-03-06",14847.95,14847.95,14632.76,14718.84,10800],["2025-03-07",14632.76,14718.84,14632.76,14718.84,11900],["2025-03-10",14632.76,14804.92,14632.76,14718.84,8000],["2025-03-11",14589.73,14718.84,14546.69,14718.84,21300],["2025-03-12",14675.8,14761.88,14546.69,14675.8,28400],["2025-03-13",14632.76,14675.8,14632.76,14632.76,13000],["2025-03-14",14632.76,14632.76,14460.61,14632.76,9800],["2025-03-17",14675.8,14890.99,14632.76,14632.76,13900],["2025-03-18",14890.99,15579.59,14890.99,15020.1,301200],["2025-03-19",15149.22,15149.22,14977.07,15020.1,6000],["2025-03-20",15020.1,15278.33,14761.88,15149.22,6800],["2025-03-21",14847.95,14890.99,14718.84,14761.88,9000],["2025-03-24",14718.84,14761.88,13944.16,13944.16,72500],["2025-03-25",13772.01,13772.01,13126.45,13513.79,80600],["2025-03-26",13556.83,13599.86,13341.64,13599.86,33200],["2025-03-27",13599.86,13599.86,13341.64,13341.64,18100],["2025-03-28",13728.98,13728.98,13341.64,13341.64,4100],["2025-03-31",13341.64,13341.64,13169.49,13341.64,2100],["2025-04-01",13083.41,13341.64,13083.41,13341.64,1300],["2025-04-02",13341.64,13384.68,13298.6,13384.68,6800],["2025-04-03",12480.89,12566.96,12480.89,12480.89,14600],["2025-04-04",11620.14,12050.51,11620.14,12050.51,38800],["2025-04-08",11620.14,11620.14,11232.8,11232.8,11100],["2025-04-09",10458.12,10587.24,10458.12,10458.12,50700],["2025-04-10",11189.76,11189.76,11189.76,11189.76,5700],["2025-04-11",11964.44,11964.44,11275.84,11706.21,15000],["2025-04-14",11878.36,11878.36,11663.17,11663.17,10400],["2025-04-15",11706.21,11706.21,11447.99,11491.02,27300],["2025-04-16",11577.1,11706.21,11534.06,11706.21,2000],["2025-04-17",11404.95,11749.25,11318.87,11706.21,6500],["2025-04-18",11447.99,12136.59,11447.99,12050.51,3500],["2025-04-21",11749.25,11878.36,11620.14,11620.14,7300],["2025-04-22",11620.14,11620.14,10888.5,11189.76,14600],["2025-04-23",11663.17,11663.17,11361.91,11361.91,3200],["2025-04-24",11361.91,11835.32,11361.91,11835.32,28200],["2025-04-25",12050.51,12653.04,12050.51,12653.04,22000],["2025-04-28",13513.79,13513.79,13513.79,13513.79,11700],["2025-04-29",14417.58,14417.58,13513.79,13728.98,748800],["2025-05-05",13685.94,13685.94,12997.34,12997.34,5900],["2025-05-06",13341.64,13341.64,12696.08,12696.08,18800],["2025-05-07",12868.23,12911.26,12437.85,12480.89,13700],["2025-05-08",12825.19,12911.26,12394.81,12868.23,42300],["2025-05-09",12610.0,13083.41,12610.0,12825.19,6600],["2025-05-12",12825.19,13169.49,12739.11,12997.34,21200],["2025-05-13",12997.34,13255.56,12868.23,13169.49,12100],["2025-05-14",13255.56,13728.98,13169.49,13470.75,3500],["2025-05-15",13599.86,13599.86,13169.49,13169.49,14700],["2025-05-16",13384.68,13384.68,12954.3,12954.3,33800],["2025-05-19",12954.3,13083.41,12782.15,13083.41,14800],["2025-05-20",13083.41,13126.45,12825.19,12997.34,10500],["2025-05-21",12997.34,12997.34,12868.23,12868.23,1600],["2025-05-22",12868.23,12911.26,12739.11,12911.26,14000],["2025-05-23",12739.11,12954.3,12739.11,12825.19,3500],["2025-05-26",12739.11,13126.45,12696.08,13126.45,8000],["2025-05-27",12954.3,12954.3,12954.3,12954.3,300],["2025-05-28",12997.34,12997.34,12782.15,12782.15,1000],["2025-05-29",12825.19,12911.26,12825.19,12868.23,1600],["2025-05-30",13083.41,13083.41,13040.38,13083.41,5200],["2025-06-02",13513.79,13513.79,12868.23,13083.41,20000],["2025-06-03",12911.26,13212.53,12911.26,12911.26,21000],["2025-06-04",12868.23,12997.34,12868.23,12997.34,1700],["2025-06-05",12911.26,13083.41,12911.26,12911.26,8600],["2025-06-06",12911.26,12911.26,12911.26,12911.26,0],["2025-06-09",12911.26,13126.45,12825.19,13126.45,10000],["2025-06-10",13083.41,13083.41,13083.41,13083.41,100],["2025-06-11",13083.41,13083.41,13083.41,13083.41,0],["2025-06-12",12997.34,13083.41,12911.26,13083.41,11700],["2025-06-13",12954.3,13083.41,12739.11,13040.38,19400],["2025-06-16",12954.3,12997.34,12782.15,12997.34,12900],["2025-06-17",12997.34,12997.34,12825.19,12997.34,800],["2025-06-18",12997.34,13040.38,12911.26,12954.3,8100],["2025-06-19",13126.45,13126.45,13126.45,13126.45,100],["2025-06-20",12997.34,13083.41,12911.26,12911.26,400],["2025-06-23",12747.37,13066.05,12747.37,13066.05,8100],["2025-06-24",13020.53,13020.53,12975.0,13020.53,2700],["2025-06-25",13066.05,13111.58,13066.05,13111.58,52400],["2025-06-26",13066.05,13111.58,12975.0,13111.58,2900],["2025-06-27",13202.63,13202.63,12975.0,13157.11,2100],["2025-06-30",13066.05,13066.05,13020.53,13066.05,2800],["2025-07-01",13111.58,13111.58,12929.47,13020.53,254200],["2025-07-02",13157.11,13248.16,13157.11,13202.63,2500],["2025-07-03",13020.53,13157.11,12929.47,13157.11,4200],["2025-07-04",13157.11,13157.11,13157.11,13157.11,100],["2025-07-07",13020.53,13157.11,13020.53,13157.11,1800],["2025-07-08",13066.05,13202.63,13020.53,13157.11,2600],["2025-07-09",13202.63,13293.68,13111.58,13202.63,18900],["2025-07-10",13202.63,13384.74,13202.63,13384.74,4000],["2025-07-11",13430.26,13612.37,13430.26,13612.37,10000],["2025-07-14",13612.37,13657.89,13612.37,13657.89,19700],["2025-07-15",13703.42,13885.53,13657.89,13657.89,15200],["2025-07-16",13657.89,13657.89,13566.84,13566.84,700],["2025-07-17",13293.68,13566.84,13111.58,13521.32,5500],["2025-07-18",13475.79,13475.79,13293.68,13384.74,12200],["2025-07-21",13384.74,13430.26,13293.68,13384.74,9400],["2025-07-22",13384.74,13612.37,13384.74,13612.37,5000],["2025-07-23",13475.79,14522.89,13293.68,14522.89,45200],["2025-07-24",15524.47,15524.47,15524.47,15524.47,19000],["2025-07-25",16571.58,16571.58,16025.26,16298.42,207200],["2025-07-28",16298.42,16389.47,15934.21,16025.26,449600],["2025-07-29",16116.32,16571.58,15023.68,15296.84,56400],["2025-07-30",15114.74,15979.74,15114.74,15478.95,17800],["2025-07-31",15478.95,15661.05,15296.84,15342.37,26800],["2025-08-01",16070.79,16070.79,15296.84,15478.95,45100],["2025-08-04",15478.95,15661.05,15478.95,15478.95,16400],["2025-08-05",15524.47,15524.47,15023.68,15205.79,35800],["2025-08-06",15205.79,15661.05,15205.79,15661.05,41300],["2025-08-07",15478.95,15661.05,15478.95,15478.95,32600],["2025-08-08",15478.95,15979.74,15478.95,15797.63,29700],["2025-08-11",15797.63,16207.37,15797.63,15843.16,47300],["2025-08-12",15843.16,15934.21,15661.05,15934.21,9500],["2025-08-13",15934.21,15934.21,15478.95,15934.21,36100],["2025-08-14",16116.32,16116.32,15524.47,15706.58,9000],["2025-08-15",15706.58,15797.63,15615.53,15615.53,32200],["2025-08-18",15661.05,15752.11,15661.05,15752.11,15500],["2025-08-19",15661.05,16161.84,15661.05,15752.11,12000],["2025-08-20",16207.37,16207.37,15570.0,15661.05,25500],["2025-08-21",15661.05,15752.11,15661.05,15661.05,9700],["2025-08-22",15615.53,15661.05,15387.89,15478.95,24600],["2025-08-25",15478.95,15934.21,15478.95,15934.21,13900],["2025-08-26",15661.05,15661.05,15570.0,15570.0,2800],["2025-08-27",15934.21,16343.95,15661.05,15934.21,5900],["2025-08-28",16298.42,16298.42,15934.21,16298.42,6200],["2025-08-29",16298.42,16298.42,16025.26,16025.26,9000],["2025-09-03",16025.26,16343.95,16025.26,16025.26,5500],["2025-09-04",15752.11,16116.32,15752.11,15934.21,4800],["2025-09-05",16025.26,16025.26,15797.63,15797.63,16300],["2025-09-08",16025.26,16025.26,15752.11,15752.11,17400],["2025-09-09",15706.58,15752.11,15706.58,15752.11,11100],["2025-09-10",15797.63,15888.68,15797.63,15843.16,6700],["2025-09-11",15888.68,16935.79,15797.63,16844.74,50200],["2025-09-12",17117.89,17117.89,16617.11,16617.11,5400],["2025-09-15",17117.89,17163.42,16753.68,17072.37,24200],["2025-09-16",17117.89,17117.89,16617.11,16753.68,6700],["2025-09-17",16799.21,17345.53,16799.21,17345.53,27800],["2025-09-18",17345.53,17527.63,17117.89,17300.0,37000],["2025-09-19",17300.0,17300.0,16935.79,17026.84,7500],["2025-09-22",17482.11,17800.79,17026.84,17026.84,63600],["2025-09-23",17026.84,17117.89,17026.84,17117.89,6800],["2025-09-24",17709.74,17709.74,17117.89,17117.89,148790],["2025-09-25",16753.68,17208.95,16753.68,17208.95,3500],["2025-09-26",17163.42,17208.95,16389.47,17026.84,21500],["2025-09-29",16389.47,17026.84,16389.47,16571.58,15500],["2025-09-30",16207.37,16480.53,16207.37,16252.89,22300],["2025-10-01",16298.42,16571.58,16298.42,16571.58,11000],["2025-10-02",16480.53,16480.53,16298.42,16389.47,15800],["2025-10-03",16343.95,16343.95,16116.32,16116.32,20200],["2025-10-06",16161.84,16571.58,16116.32,16161.84,20900],["2025-10-07",16298.42,16753.68,16252.89,16252.89,11900],["2025-10-08",17345.53,17345.53,16252.89,17072.37,6300],["2025-10-09",17072.37,17482.11,17072.37,17300.0,7400],["2025-10-10",17300.0,17618.68,17117.89,17208.95,8800],["2025-10-13",17026.84,17208.95,16844.74,16981.32,3200],["2025-10-14",16935.79,17254.47,16844.74,16890.26,10000],["2025-10-15",16844.74,17026.84,16844.74,17026.84,3000],["2025-10-16",17300.0,17755.26,17300.0,17755.26,27800],["2025-10-17",17755.26,18210.53,17755.26,17800.79,23400],["2025-10-20",18119.47,18119.47,16935.79,16935.79,12200],["2025-10-21",17300.0,18119.47,16935.79,17300.0,79200],["2025-10-22",16753.68,17573.16,16753.68,17482.11,5100],["2025-10-23",17300.0,17300.0,16844.74,16981.32,8800],["2025-10-24",16981.32,17300.0,16890.26,17208.95,13000],["2025-10-27",16617.11,16617.11,16025.26,16025.26,165700],["2025-10-28",16116.32,16116.32,15706.58,16025.26,18200],["2025-10-29",15706.58,16161.84,15706.58,15934.21,18400],["2025-10-30",15934.21,15934.21,15706.58,15934.21,10800],["2025-10-31",15934.21,16116.32,15661.05,16025.26,22200],["2025-11-03",16025.26,16116.32,15843.16,16025.26,49400],["2025-11-04",16025.26,16025.26,15752.11,15934.21,4800],["2025-11-05",15888.68,15934.21,15752.11,15888.68,6000],["2025-11-06",15888.68,15888.68,15752.11,15843.16,1200],["2025-11-07",15934.21,15934.21,15934.21,15934.21,400],["2025-11-10",15570.0,15888.68,15478.95,15888.68,700],["2025-11-11",15888.68,16070.79,15888.68,16070.79,9800],["2025-11-12",15615.53,16025.26,15615.53,16025.26,3700],["2025-11-13",16025.26,16025.26,15843.16,16025.26,900],["2025-11-14",16025.26,16161.84,16025.26,16161.84,15400],["2025-11-17",16207.37,17254.47,16207.37,16526.05,51300],["2025-11-18",16526.05,17163.42,16526.05,17072.37,20900],["2025-11-19",17026.84,17026.84,16981.32,16981.32,800],["2025-11-20",16981.32,17026.84,16981.32,17026.84,4000],["2025-11-21",17026.84,17163.42,17026.84,17163.42,8000],["2025-11-24",17163.42,17163.42,17163.42,17163.42,0],["2025-11-25",17163.42,17163.42,17163.42,17163.42,0],["2025-11-26",17072.37,17254.47,16389.47,16389.47,21900],["2025-11-27",16389.47,16389.47,16389.47,16389.47,0],["2025-11-28",16389.47,16389.47,16389.47,16389.47,0],["2025-12-01",16252.89,16389.47,16207.37,16389.47,5700],["2025-12-02",16207.37,16389.47,16161.84,16298.42,7000],["2025-12-03",16070.79,16298.42,16070.79,16298.42,3900],["2025-12-04",16298.42,16298.42,16298.42,16298.42,5300],["2025-12-05",16298.42,16298.42,15934.21,15934.21,2500],["2025-12-08",16298.42,16389.47,16298.42,16389.47,9100],["2025-12-09",16571.58,16844.74,16389.47,16389.47,17500],["2025-12-10",16389.47,16389.47,16389.47,16389.47,3200],["2025-12-11",16480.53,16526.05,16389.47,16389.47,6900],["2025-12-12",16389.47,16389.47,16389.47,16389.47,13200],["2025-12-15",16389.47,16389.47,16389.47,16389.47,2600],["2025-12-16",16480.53,16844.74,16207.37,16207.37,31400],["2025-12-17",16025.26,16662.63,16025.26,16662.63,6500],["2025-12-18",16662.63,16662.63,16662.63,16662.63,0],["2025-12-19",16571.58,16753.68,16070.79,16116.32,5500],["2025-12-22",15934.21,16571.58,15843.16,16571.58,16500],["2025-12-23",15979.74,16389.47,15979.74,16389.47,2900],["2025-12-24",16207.37,16935.79,16207.37,16935.79,9000],["2025-12-25",16389.47,16389.47,16389.47,16389.47,700],["2025-12-26",16207.37,16207.37,15797.63,15979.74,2400],["2025-12-29",15979.74,15979.74,15979.74,15979.74,0],["2025-12-30",16025.26,16025.26,15979.74,15979.74,1600],["2025-12-31",15979.74,15979.74,15843.16,15843.16,8300],["2026-01-05",15934.21,15979.74,15524.47,15979.74,900],["2026-01-06",15979.74,15979.74,15979.74,15979.74,2500],["2026-01-07",16161.84,16161.84,15478.95,15888.68,26500],["2026-01-08",15843.16,15888.68,15843.16,15888.68,26300],["2026-01-09",15888.68,15888.68,15888.68,15888.68,200],["2026-01-12",15797.63,15797.63,15433.42,15706.58,10200],["2026-01-13",15706.58,15706.58,15524.47,15706.58,45600],["2026-01-14",15524.47,15706.58,14978.16,15478.95,55300],["2026-01-15",15478.95,16298.42,15478.95,16207.37,1500],["2026-01-16",16161.84,16161.84,15797.63,15843.16,4400],["2026-01-19",15843.16,16935.79,15661.05,16935.79,228200],["2026-01-20",17846.32,17846.32,17300.0,17527.63,53000],["2026-01-21",17573.16,17573.16,16935.79,17391.05,69400],["2026-01-22",17391.05,18028.42,17391.05,17755.26,5400],["2026-01-23",17937.37,18347.11,17208.95,17846.32,32800],["2026-01-26",17436.58,17618.68,17163.42,17300.0,23300],["2026-01-27",17208.95,17254.47,16890.26,16935.79,24900],["2026-01-28",17163.42,17300.0,16935.79,17300.0,14700],["2026-01-29",17300.0,17391.05,17026.84,17300.0,31400],["2026-01-30",17300.0,18483.68,17300.0,18483.68,161200],["2026-02-02",18483.68,18893.42,18165.0,18438.16,48700],["2026-02-03",18256.05,18529.21,17391.05,17482.11,63300],["2026-02-04",17300.0,17664.21,17117.89,17117.89,36600],["2026-02-05",17208.95,17527.63,17117.89,17300.0,37500],["2026-02-06",17208.95,17254.47,16753.68,16890.26,32800],["2026-02-09",16890.26,16981.32,16480.53,16844.74,32100],["2026-02-10",16935.79,16935.79,16571.58,16844.74,9700],["2026-02-11",16935.79,17163.42,16844.74,17163.42,12000],["2026-02-12",17208.95,17300.0,16981.32,17163.42,22200],["2026-02-13",17300.0,17345.53,17254.47,17300.0,11700],["2026-02-23",17163.42,17254.47,17026.84,17208.95,7400],["2026-02-24",17026.84,17208.95,16844.74,17026.84,22700],["2026-02-25",16935.79,17254.47,16935.79,17072.37,7500],["2026-02-26",17026.84,17208.95,16981.32,17208.95,11900],["2026-02-27",17254.47,17300.0,17072.37,17072.37,20400],["2026-03-02",16799.21,17163.42,16799.21,16935.79,12900],["2026-03-03",16935.79,17163.42,16389.47,16890.26,28200],["2026-03-04",16844.74,16844.74,16571.58,16799.21,15200],["2026-03-05",16708.16,16844.74,16662.63,16662.63,8600],["2026-03-06",16571.58,16844.74,16480.53,16753.68,10600],["2026-03-09",16389.47,16389.47,15615.53,15615.53,78600],["2026-03-10",15979.74,16207.37,15661.05,16025.26,6500],["2026-03-11",15934.21,16025.26,15843.16,15979.74,16100],["2026-03-12",15843.16,16161.84,15752.11,16161.84,3300],["2026-03-13",16116.32,16161.84,15934.21,16161.84,4600],["2026-03-16",16161.84,16161.84,15934.21,16116.32,5700],["2026-03-17",16025.26,16025.26,15979.74,15979.74,12900],["2026-03-18",15843.16,16161.84,14887.11,15934.21,8600],["2026-03-19",15888.68,15934.21,15615.53,15706.58,7700],["2026-03-20",15843.16,15843.16,15661.05,15843.16,1700],["2026-03-23",15843.16,15979.74,15478.95,15478.95,18500],["2026-03-24",15524.47,15752.11,15478.95,15752.11,9400],["2026-03-25",15752.11,15843.16,15478.95,15661.05,5700],["2026-03-26",15752.11,15843.16,15661.05,15843.16,4600],["2026-03-27",16116.32,16526.05,16116.32,16343.95,18300],["2026-03-30",16298.42,16298.42,15843.16,16298.42,13600],["2026-03-31",16343.95,16981.32,15979.74,16708.16,12500],["2026-04-01",16708.16,16708.16,16708.16,16708.16,1300],["2026-04-02",16116.32,16207.37,16116.32,16207.37,600],["2026-04-03",16025.26,16070.79,16025.26,16025.26,10800],["2026-04-06",16025.26,16025.26,15934.21,16025.26,500],["2026-04-07",16116.32,16343.95,16025.26,16025.26,7600],["2026-04-08",16116.32,16435.0,16070.79,16435.0,900],["2026-04-09",16435.0,16435.0,16389.47,16389.47,2800],["2026-04-10",16389.47,16708.16,16389.47,16708.16,5200],["2026-04-13",16708.16,16708.16,16708.16,16708.16,0],["2026-04-14",16617.11,16617.11,16435.0,16480.53,1500],["2026-04-15",16480.53,16480.53,16389.47,16480.53,2700],["2026-04-16",16480.53,16480.53,16480.53,16480.53,1400],["2026-04-17",16526.05,17254.47,16480.53,16526.05,5000],["2026-04-20",16890.26,16890.26,16571.58,16799.21,3300],["2026-04-21",17937.37,17937.37,17163.42,17300.0,87700],["2026-04-22",17300.0,18119.47,17208.95,18073.95,124100],["2026-04-23",18210.53,18210.53,17527.63,18119.47,17100],["2026-04-24",17755.26,17982.89,17345.53,17709.74,5000],["2026-04-28",17208.95,17208.95,16753.68,16753.68,64300],["2026-04-29",16753.68,16753.68,16389.47,16480.53,9700],["2026-05-04",16480.53,16753.68,16480.53,16662.63,11400],["2026-05-05",16571.58,16708.16,16571.58,16617.11,11300],["2026-05-06",16617.11,16753.68,16571.58,16753.68,18800],["2026-05-07",16435.0,16890.26,16389.47,16844.74,2400],["2026-05-08",16526.05,16844.74,16526.05,16844.74,1900],["2026-05-11",16844.74,16844.74,16617.11,16799.21,2500],["2026-05-12",16617.11,16799.21,16617.11,16799.21,3800],["2026-05-13",16799.21,16799.21,16617.11,16799.21,6600],["2026-05-14",16799.21,16799.21,16662.63,16799.21,9400],["2026-05-15",16662.63,16662.63,16617.11,16617.11,9900],["2026-05-18",16480.53,16753.68,16480.53,16753.68,7100],["2026-05-19",16526.05,16708.16,16526.05,16708.16,600],["2026-05-20",16617.11,16662.63,16617.11,16617.11,13800],["2026-05-21",16435.0,16571.58,16435.0,16571.58,500],["2026-05-22",16799.21,16799.21,16480.53,16708.16,10500],["2026-05-25",16708.16,16708.16,16662.63,16662.63,5600],["2026-05-26",16571.58,16617.11,16571.58,16617.11,900],["2026-05-27",16617.11,16708.16,16617.11,16708.16,500],["2026-05-28",16708.16,16708.16,16708.16,16708.16,10100],["2026-05-29",16753.68,17300.0,16753.68,17026.84,21500],["2026-06-01",17026.84,17026.84,16935.79,17026.84,5800],["2026-06-02",17026.84,17117.89,17026.84,17026.84,6000],["2026-06-03",17026.84,17117.89,17026.84,17117.89,8500],["2026-06-04",17163.42,17345.53,17163.42,17345.53,18900],["2026-06-05",17391.05,17527.63,17300.0,17300.0,73400],["2026-06-08",17300.0,17345.53,17026.84,17026.84,38600],["2026-06-09",17254.47,17254.47,17254.47,17254.47,500],["2026-06-10",17300.0,17300.0,16662.63,17072.37,9700],["2026-06-11",17072.37,17436.58,17072.37,17436.58,27100],["2026-06-12",17391.05,17391.05,17072.37,17163.42,1000],["2026-06-15",17163.42,17300.0,17163.42,17300.0,6600],["2026-06-16",17391.05,17391.05,16935.79,17345.53,57900],["2026-06-17",17345.53,17345.53,17163.42,17300.0,18200],["2026-06-18",17300.0,17300.0,16900.0,17000.0,3600],["2026-06-19",16700.0,16700.0,16700.0,16700.0,300],["2026-06-22",16600.0,16800.0,16600.0,16600.0,1700],["2026-06-23",16600.0,16950.0,16600.0,16700.0,1400],["2026-06-24",16600.0,16600.0,16600.0,16600.0,500],["2026-06-25",16600.0,16800.0,16600.0,16600.0,6700],["2026-06-26",16600.0,16600.0,16350.0,16450.0,1300],["2026-06-29",16850.0,16850.0,16500.0,16500.0,300],["2026-06-30",16500.0,16500.0,16500.0,16500.0,0],["2026-07-01",16400.0,16650.0,16200.0,16500.0,8300],["2026-07-02",16750.0,16800.0,16600.0,16600.0,5500],["2026-07-03",16850.0,16850.0,16850.0,16850.0,100],["2026-07-06",16450.0,16750.0,16450.0,16750.0,1400],["2026-07-07",16850.0,16850.0,16850.0,16850.0,100],["2026-07-08",16550.0,16550.0,16500.0,16500.0,500],["2026-07-09",16500.0,16500.0,16500.0,16500.0,0],["2026-07-10",16500.0,16750.0,16500.0,16750.0,5400],["2026-07-13",16600.0,16700.0,16450.0,16450.0,800],["2026-07-14",16350.0,16450.0,16350.0,16450.0,2800],["2026-07-15",16500.0,16850.0,16500.0,16850.0,8800],["2026-07-16",17000.0,17000.0,16600.0,16800.0,600],["2026-07-17",16800.0,16800.0,16500.0,16800.0,400],["2026-07-20",16750.0,16800.0,16750.0,16800.0,1300],["2026-07-21",16800.0,17400.0,16800.0,17000.0,12100],["2026-07-22",17000.0,17100.0,17000.0,17000.0,33100],["2026-07-23",17000.0,17100.0,16800.0,16850.0,1400],["2026-07-24",16850.0,17150.0,16850.0,16900.0,2000],["2026-07-27",16900.0,16900.0,16450.0,16500.0,9400],["2026-07-28",16500.0,16700.0,16400.0,16400.0,2400],["2026-07-29",16350.0,16400.0,16350.0,16400.0,3000],["2026-07-30",16400.0,17300.0,16350.0,17300.0,3100],["2026-07-31",17000.0,17000.0,17000.0,17000.0,600],["2026-08-03",16600.0,16900.0,16600.0,16600.0,800],["2026-08-04",16600.0,16950.0,16600.0,16700.0,7800],["2026-08-05",17000.0,17000.0,17000.0,17000.0,3700],["2026-08-06",16650.0,16900.0,16600.0,16900.0,1500],["2026-08-07",16950.0,16950.0,16950.0,16950.0,100],["2026-08-10",16550.0,16900.0,16550.0,16800.0,6800],["2026-08-11",16850.0,16850.0,16800.0,16800.0,4500],["2026-08-12",17300.0,17300.0,17300.0,17300.0,100],["2026-08-13",16800.0,16800.0,16750.0,16800.0,900],["2026-08-14",16800.0,16800.0,16800.0,16800.0,0],["2026-08-17",16750.0,16750.0,16750.0,16750.0,100],["2026-08-18",16750.0,16750.0,16750.0,16750.0,0],["2026-08-19",16700.0,16750.0,16700.0,16750.0,600],["2026-08-20",17150.0,17150.0,16800.0,16800.0,700],["2026-08-21",16800.0,16800.0,16800.0,16800.0,400],["2026-08-24",16800.0,16900.0,16800.0,16850.0,15400],["2026-08-25",16850.0,17000.0,16800.0,16800.0,3000],["2026-08-26",17050.0,17150.0,16800.0,16800.0,12800],["2026-08-27",17000.0,17000.0,16800.0,16850.0,3800],["2026-08-28",16850.0,16900.0,16800.0,16850.0,4800],["2026-09-03",16850.0,16900.0,16850.0,16900.0,4100],["2026-09-04",16900.0,17000.0,16900.0,17000.0,8400],["2026-09-07",17000.0,17150.0,17000.0,17000.0,8800],["2026-09-08",17000.0,17000.0,17000.0,17000.0,1900],["2026-09-09",16900.0,16900.0,16800.0,16800.0,5200],["2026-09-10",16800.0,16850.0,16800.0,16850.0,6500],["2026-09-11",16850.0,16850.0,16850.0,16850.0,10100],["2026-09-14",16850.0,16850.0,16850.0,16850.0,0],["2026-09-15",16800.0,16850.0,16800.0,16850.0,800],["2026-09-16",16800.0,16800.0,16800.0,16800.0,2900],["2026-09-17",16850.0,16850.0,16800.0,16800.0,14000],["2026-09-18",16900.0,16900.0,16850.0,16850.0,400],["2026-09-21",16850.0,16850.0,16800.0,16800.0,10300],["2026-09-22",16800.0,16800.0,16800.0,16800.0,100],["2026-09-23",16800.0,16800.0,16800.0,16800.0,0],["2026-09-24",16800.0,17100.0,16500.0,17100.0,2700],["2026-09-25",16850.0,16850.0,16850.0,16850.0,3800],["2026-09-28",16950.0,16950.0,16900.0,16950.0,2700],["2026-09-29",16900.0,16900.0,16850.0,16900.0,3400],["2026-09-30",16950.0,18050.0,16900.0,16900.0,2200],["2026-10-01",16900.0,16900.0,16900.0,16900.0,0],["2026-10-02",16900.0,16900.0,16900.0,16900.0,100],["2026-10-05",16900.0,17200.0,16850.0,17200.0,1900],["2026-10-06",17100.0,17200.0,17100.0,17200.0,2500],["2026-10-07",16900.0,16900.0,16850.0,16850.0,2000],["2026-10-08",16850.0,17100.0,16850.0,17100.0,7200],["2026-10-09",17500.0,17500.0,17500.0,17500.0,100],["2026-10-12",17450.0,17450.0,17450.0,17450.0,100]]}