{"sym":"CHP","index":false,"bars":[["2010-04-20",2762.09,2762.09,2762.09,2762.09,1000],["2010-04-21",2762.09,2762.09,2762.09,2762.09,0],["2010-04-22",3010.68,3010.68,2762.09,2762.09,300],["2010-04-26",2817.33,2817.33,2762.09,2762.09,2000],["2010-04-27",2789.71,2789.71,2762.09,2762.09,3000],["2010-04-28",2762.09,2817.33,2762.09,2762.09,6000],["2010-04-29",3038.3,3038.3,2513.5,2513.5,3100],["2010-05-04",2762.09,2762.09,2762.09,2762.09,7000],["2010-05-05",2706.85,2706.85,2679.23,2679.23,800],["2010-05-06",2706.85,2706.85,2706.85,2706.85,0],["2010-05-07",2762.09,2817.33,2706.85,2762.09,19400],["2010-05-10",3038.3,3038.3,3038.3,3038.3,700],["2010-05-11",3342.13,3342.13,3314.51,3314.51,400],["2010-05-12",3342.13,3342.13,3342.13,3342.13,0],["2010-05-13",3314.51,3314.51,3314.51,3314.51,2000],["2010-05-14",3038.3,3038.3,3038.3,3038.3,1000],["2010-05-17",3038.3,3038.3,3038.3,3038.3,0],["2010-05-18",3038.3,3038.3,3038.3,3038.3,0],["2010-05-19",2734.47,2734.47,2734.47,2734.47,8200],["2010-05-20",2734.47,2734.47,2734.47,2734.47,0],["2010-05-21",2623.99,2623.99,2485.88,2485.88,5600],["2010-05-24",2762.09,2762.09,2706.85,2706.85,1100],["2010-05-25",2651.61,2651.61,2651.61,2651.61,0],["2010-05-26",2651.61,2651.61,2651.61,2651.61,0],["2010-05-27",2651.61,2651.61,2651.61,2651.61,0],["2010-05-28",2485.88,2485.88,2485.88,2485.88,4600],["2010-05-31",2347.78,2347.78,2347.78,2347.78,1000],["2010-06-01",2403.02,2568.75,2403.02,2403.02,3250],["2010-06-02",2458.26,2458.26,2458.26,2458.26,0],["2010-06-03",2403.02,2403.02,2403.02,2403.02,1500],["2010-06-04",2375.4,2375.4,2375.4,2375.4,2700],["2010-06-07",2292.54,2292.54,2264.92,2264.92,12000],["2010-06-08",2209.67,2209.67,2071.57,2071.57,17400],["2010-06-09",2347.78,2347.78,2347.78,2347.78,4000],["2010-06-10",2485.88,2485.88,2485.88,2485.88,5000],["2010-06-11",2734.47,2734.47,2734.47,2734.47,10],["2010-06-14",2485.88,2485.88,2485.88,2485.88,1500],["2010-06-15",2734.47,2734.47,2623.99,2623.99,2020],["2010-06-16",2872.58,2872.58,2872.58,2872.58,30],["2010-06-17",3093.54,3148.79,3093.54,3148.79,35],["2010-06-18",3121.16,3121.16,3121.16,3121.16,0],["2010-06-21",3369.75,3369.75,2817.33,2817.33,220],["2010-06-22",2983.06,2983.06,2596.37,2817.33,3220],["2010-06-23",2485.88,3010.68,2485.88,2596.37,1515],["2010-06-24",2458.26,2568.75,2458.26,2568.75,11300],["2010-06-25",2292.54,2513.5,2292.54,2485.88,4150],["2010-06-28",2347.78,2734.47,2347.78,2485.88,9600],["2010-06-29",2347.78,2734.47,2264.92,2430.64,9300],["2010-06-30",2623.99,2623.99,2209.67,2320.16,2380],["2010-07-01",2679.23,2679.23,2237.29,2403.02,5300],["2010-07-02",2679.23,2679.23,2513.5,2679.23,70060],["2010-07-05",2900.2,2900.2,2817.33,2900.2,80350],["2010-07-06",3176.41,3176.41,3176.41,3176.41,82870],["2010-07-07",3480.24,3480.24,2872.58,3259.27,32800],["2010-07-08",3093.54,3093.54,3038.3,3038.3,16700],["2010-07-09",3038.3,3038.3,2734.47,2900.2,68480],["2010-07-12",3148.79,3148.79,2762.09,2900.2,22000],["2010-07-13",3148.79,3148.79,2900.2,2983.06,20180],["2010-07-14",3038.3,3038.3,2762.09,3038.3,43800],["2010-07-15",2844.95,3176.41,2844.95,3176.41,14600],["2010-07-16",2872.58,3148.79,2872.58,3148.79,139100],["2010-07-19",3176.41,3286.89,2955.44,3176.41,191600],["2010-07-20",3286.89,3286.89,2955.44,3010.68,102200],["2010-07-21",3038.3,3121.16,2872.58,2872.58,30500],["2010-07-22",2927.82,2927.82,2872.58,2900.2,11500],["2010-07-23",2872.58,2872.58,2679.23,2872.58,37200],["2010-07-26",2872.58,2872.58,2734.47,2789.71,41900],["2010-07-27",2762.09,2762.09,2706.85,2706.85,52600],["2010-07-28",2789.71,2789.71,2623.99,2789.71,67100],["2010-07-29",2679.23,2789.71,2651.61,2734.47,29200],["2010-07-30",2762.09,2817.33,2706.85,2817.33,56900],["2010-08-02",2762.09,2762.09,2734.47,2734.47,65000],["2010-08-03",2706.85,2706.85,2596.37,2596.37,22200],["2010-08-04",2706.85,2706.85,2541.12,2623.99,10500],["2010-08-05",2568.75,2651.61,2568.75,2623.99,23700],["2010-08-06",2623.99,2651.61,2541.12,2568.75,20000],["2010-08-09",2568.75,2623.99,2485.88,2623.99,35500],["2010-08-10",2513.5,2513.5,2458.26,2513.5,25600],["2010-08-11",2485.88,2568.75,2458.26,2485.88,9800],["2010-08-12",2430.64,2485.88,2292.54,2403.02,42400],["2010-08-13",2375.4,2485.88,2375.4,2485.88,6100],["2010-08-16",2485.88,2596.37,2485.88,2485.88,26700],["2010-08-17",2568.75,2568.75,2458.26,2485.88,18000],["2010-08-18",2485.88,2485.88,2430.64,2430.64,18200],["2010-08-19",2458.26,2458.26,2430.64,2430.64,7800],["2010-08-20",2430.64,2458.26,2403.02,2430.64,21200],["2010-08-23",2458.26,2458.26,2375.4,2430.64,28000],["2010-08-24",2403.02,2403.02,2237.29,2237.29,45900],["2010-08-25",2209.67,2209.67,2071.57,2154.43,42600],["2010-08-26",2099.19,2209.67,2099.19,2209.67,12700],["2010-08-27",2154.43,2237.29,2071.57,2154.43,18400],["2010-08-30",2237.29,2292.54,2209.67,2292.54,18000],["2010-08-31",2292.54,2403.02,2292.54,2347.78,11000],["2010-09-01",2347.78,2347.78,2209.67,2347.78,11400],["2010-09-06",2292.54,2347.78,2292.54,2320.16,19600],["2010-09-07",2320.16,2320.16,2237.29,2237.29,1700],["2010-09-08",2209.67,2209.67,2209.67,2209.67,4000],["2010-09-09",2209.67,2209.67,2099.19,2209.67,24400],["2010-09-10",2099.19,2154.43,2071.57,2099.19,41700],["2010-09-13",2209.67,2209.67,2099.19,2099.19,5500],["2010-09-14",2154.43,2182.05,2099.19,2182.05,10700],["2010-09-15",2099.19,2126.81,2071.57,2126.81,4900],["2010-09-16",2099.19,2154.43,2099.19,2099.19,8100],["2010-09-17",2154.43,2209.67,2154.43,2182.05,3500],["2010-09-20",2126.81,2126.81,2126.81,2126.81,200],["2010-09-21",2209.67,2209.67,2126.81,2154.43,3500],["2010-09-22",2099.19,2099.19,2043.95,2071.57,33000],["2010-09-23",2071.57,2154.43,2043.95,2154.43,7000],["2010-09-24",2071.57,2071.57,2071.57,2071.57,2000],["2010-09-27",2099.19,2099.19,2099.19,2099.19,2000],["2010-09-28",2071.57,2099.19,2071.57,2099.19,7000],["2010-09-29",2071.57,2099.19,2043.95,2043.95,12700],["2010-09-30",2071.57,2071.57,2071.57,2071.57,5400],["2010-10-01",2043.95,2071.57,2016.33,2016.33,22100],["2010-10-04",2016.33,2016.33,1961.09,1961.09,3500],["2010-10-05",1988.71,2043.95,1988.71,2016.33,2600],["2010-10-06",2071.57,2099.19,2071.57,2071.57,15200],["2010-10-07",2154.43,2154.43,2071.57,2126.81,12500],["2010-10-08",2071.57,2071.57,2071.57,2071.57,16300],["2010-10-11",2071.57,2071.57,2071.57,2071.57,7400],["2010-10-12",2071.57,2071.57,2071.57,2071.57,200],["2010-10-13",2071.57,2126.81,2071.57,2126.81,15200],["2010-10-14",2099.19,2099.19,2099.19,2099.19,3500],["2010-10-15",2071.57,2071.57,2043.95,2071.57,23500],["2010-10-18",2071.57,2071.57,2071.57,2071.57,1000],["2010-10-19",2043.95,2043.95,2043.95,2043.95,2600],["2010-10-20",2043.95,2043.95,1961.09,1961.09,15900],["2010-10-21",2043.95,2043.95,1988.71,1988.71,15100],["2010-10-22",2016.33,2016.33,2016.33,2016.33,16600],["2010-10-25",2016.33,2043.95,2016.33,2043.95,6400],["2010-10-26",1988.71,1988.71,1933.46,1933.46,2200],["2010-10-27",2043.95,2043.95,2043.95,2043.95,100],["2010-10-28",2043.95,2043.95,1988.71,1988.71,7200],["2010-10-29",1988.71,1988.71,1988.71,1988.71,0],["2010-11-01",2071.57,2071.57,2071.57,2071.57,100],["2010-11-02",2043.95,2043.95,2043.95,2043.95,1600],["2010-11-03",1988.71,1988.71,1988.71,1988.71,2800],["2010-11-04",1988.71,1988.71,1988.71,1988.71,2000],["2010-11-05",1988.71,1988.71,1988.71,1988.71,0],["2010-11-08",1933.46,1933.46,1933.46,1933.46,2000],["2010-11-09",1988.71,1988.71,1933.46,1933.46,3100],["2010-11-10",1933.46,1961.09,1933.46,1961.09,3100],["2010-11-11",1988.71,1988.71,1988.71,1988.71,1000],["2010-11-12",1933.46,1933.46,1933.46,1933.46,3000],["2010-11-15",1933.46,1933.46,1933.46,1933.46,2000],["2010-11-16",1850.6,1878.22,1850.6,1878.22,2800],["2010-11-17",1905.84,1905.84,1795.36,1795.36,40500],["2010-11-18",1933.46,1933.46,1822.98,1878.22,31900],["2010-11-19",1850.6,1878.22,1850.6,1878.22,8000],["2010-11-22",1878.22,1905.84,1767.74,1822.98,12500],["2010-11-23",1822.98,1822.98,1795.36,1822.98,5800],["2010-11-24",1822.98,1822.98,1767.74,1795.36,8400],["2010-11-25",1933.46,1933.46,1933.46,1933.46,200],["2010-11-26",1822.98,1933.46,1767.74,1767.74,7300],["2010-11-29",1933.46,1933.46,1712.5,1933.46,8700],["2010-11-30",1905.84,1905.84,1740.12,1740.12,9600],["2010-12-01",1878.22,1878.22,1712.5,1712.5,1800],["2010-12-02",1822.98,1933.46,1822.98,1933.46,32600],["2010-12-03",1933.46,2016.33,1933.46,2016.33,5400],["2010-12-06",2043.95,2043.95,1988.71,1988.71,2500],["2010-12-07",1878.22,1878.22,1850.6,1850.6,3000],["2010-12-08",1822.98,1822.98,1740.12,1740.12,9300],["2010-12-09",1878.22,1878.22,1657.26,1740.12,9200],["2010-12-10",1822.98,1850.6,1795.36,1822.98,18900],["2010-12-13",1988.71,1988.71,1795.36,1795.36,12900],["2010-12-14",1933.46,1933.46,1822.98,1850.6,5200],["2010-12-15",1850.6,1850.6,1795.36,1795.36,3000],["2010-12-16",1740.12,1740.12,1684.88,1712.5,7500],["2010-12-17",1740.12,1822.98,1740.12,1740.12,5200],["2010-12-20",1767.74,1767.74,1684.88,1767.74,14400],["2010-12-21",1740.12,1767.74,1740.12,1740.12,10900],["2010-12-22",1767.74,1767.74,1767.74,1767.74,1400],["2010-12-23",1740.12,1740.12,1740.12,1740.12,2400],["2010-12-24",1740.12,1905.84,1712.5,1712.5,36400],["2010-12-27",1712.5,1740.12,1712.5,1740.12,24900],["2010-12-28",1712.5,1850.6,1712.5,1795.36,26300],["2010-12-29",1740.12,1740.12,1740.12,1740.12,2700],["2010-12-30",1740.12,1740.12,1740.12,1740.12,3000],["2010-12-31",1740.12,1795.36,1740.12,1767.74,7100],["2011-01-04",1767.74,1795.36,1767.74,1795.36,6700],["2011-01-05",1795.36,1795.36,1795.36,1795.36,11600],["2011-01-06",1795.36,1850.6,1795.36,1850.6,6200],["2011-01-07",1795.36,1795.36,1795.36,1795.36,15000],["2011-01-10",1795.36,1795.36,1740.12,1740.12,6500],["2011-01-11",1767.74,1767.74,1767.74,1767.74,0],["2011-01-12",1795.36,1795.36,1767.74,1767.74,600],["2011-01-13",1850.6,1850.6,1850.6,1850.6,100],["2011-01-14",1740.12,1767.74,1712.5,1767.74,8500],["2011-01-17",1822.98,1822.98,1822.98,1822.98,100],["2011-01-18",1767.74,1767.74,1767.74,1767.74,900],["2011-01-19",1740.12,1767.74,1740.12,1740.12,3600],["2011-01-20",1740.12,1767.74,1740.12,1767.74,1600],["2011-01-21",1767.74,1767.74,1767.74,1767.74,7500],["2011-01-24",1767.74,1767.74,1767.74,1767.74,1600],["2011-01-25",1767.74,1767.74,1740.12,1767.74,5900],["2011-01-26",1767.74,1767.74,1767.74,1767.74,0],["2011-01-27",1795.36,1795.36,1795.36,1795.36,1000],["2011-01-28",1850.6,1850.6,1850.6,1850.6,100],["2011-02-08",1905.84,1905.84,1905.84,1905.84,100],["2011-02-09",1905.84,1905.84,1905.84,1905.84,0],["2011-02-10",1767.74,1822.98,1767.74,1795.36,4000],["2011-02-11",1850.6,1850.6,1767.74,1795.36,6000],["2011-02-14",1822.98,1822.98,1795.36,1822.98,5800],["2011-02-15",1795.36,1795.36,1795.36,1795.36,500],["2011-02-16",1795.36,1795.36,1767.74,1795.36,12600],["2011-02-17",1822.98,1822.98,1795.36,1822.98,4900],["2011-02-18",1795.36,1822.98,1795.36,1795.36,15900],["2011-02-21",1795.36,1795.36,1740.12,1740.12,5700],["2011-02-22",1740.12,1740.12,1740.12,1740.12,7000],["2011-02-23",1740.12,1767.74,1740.12,1767.74,9300],["2011-02-24",1740.12,1740.12,1712.5,1712.5,5000],["2011-02-25",1740.12,1740.12,1712.5,1740.12,5500],["2011-02-28",1740.12,1740.12,1740.12,1740.12,2600],["2011-03-01",1684.88,1684.88,1684.88,1684.88,700],["2011-03-02",1712.5,1712.5,1712.5,1712.5,200],["2011-03-03",1712.5,1712.5,1657.26,1657.26,3500],["2011-03-04",1684.88,1684.88,1684.88,1684.88,1000],["2011-03-07",1712.5,1712.5,1657.26,1657.26,2500],["2011-03-08",1684.88,1684.88,1684.88,1684.88,9000],["2011-03-09",1657.26,1684.88,1657.26,1657.26,3700],["2011-03-10",1657.26,1657.26,1657.26,1657.26,0],["2011-03-11",1712.5,1712.5,1684.88,1684.88,7500],["2011-03-14",1684.88,1684.88,1546.77,1546.77,7000],["2011-03-15",1657.26,1657.26,1657.26,1657.26,700],["2011-03-16",1657.26,1657.26,1657.26,1657.26,2500],["2011-03-17",1657.26,1657.26,1657.26,1657.26,7200],["2011-03-18",1629.63,1657.26,1629.63,1657.26,600],["2011-03-21",1657.26,1657.26,1629.63,1657.26,2100],["2011-03-22",1629.63,1629.63,1629.63,1629.63,800],["2011-03-23",1629.63,1629.63,1629.63,1629.63,2100],["2011-03-24",1657.26,1657.26,1657.26,1657.26,13500],["2011-03-25",1657.26,1657.26,1546.77,1546.77,15100],["2011-03-28",1629.63,1629.63,1629.63,1629.63,1700],["2011-03-29",1629.63,1629.63,1629.63,1629.63,0],["2011-03-30",1657.26,1657.26,1657.26,1657.26,2000],["2011-03-31",1629.63,1629.63,1602.01,1629.63,6200],["2011-04-01",1602.01,1602.01,1602.01,1602.01,1800],["2011-04-04",1629.63,1657.26,1574.39,1574.39,6100],["2011-04-05",1602.01,1602.01,1602.01,1602.01,1700],["2011-04-06",1602.01,1629.63,1602.01,1629.63,500],["2011-04-07",1629.63,1629.63,1629.63,1629.63,1000],["2011-04-08",1629.63,1629.63,1602.01,1602.01,3500],["2011-04-13",1602.01,1602.01,1602.01,1602.01,1200],["2011-04-14",1602.01,1602.01,1602.01,1602.01,2200],["2011-04-15",1602.01,1629.63,1602.01,1629.63,16200],["2011-04-18",1519.15,1546.77,1519.15,1546.77,1200],["2011-04-19",1546.77,1546.77,1546.77,1546.77,3000],["2011-04-20",1574.39,1657.26,1546.77,1657.26,17500],["2011-04-21",1602.01,1602.01,1574.39,1574.39,5000],["2011-04-22",1574.39,1574.39,1574.39,1574.39,7900],["2011-04-25",1657.26,1657.26,1657.26,1657.26,3000],["2011-04-26",1629.63,1657.26,1629.63,1657.26,4000],["2011-04-27",1602.01,1629.63,1574.39,1629.63,10000],["2011-04-28",1602.01,1602.01,1602.01,1602.01,0],["2011-04-29",1602.01,1602.01,1574.39,1602.01,19500],["2011-05-04",1574.39,1629.63,1574.39,1574.39,9600],["2011-05-05",1602.01,1602.01,1602.01,1602.01,2000],["2011-05-06",1602.01,1602.01,1602.01,1602.01,2200],["2011-05-09",1574.39,1574.39,1519.15,1574.39,13500],["2011-05-10",1574.39,1574.39,1574.39,1574.39,6400],["2011-05-11",1546.77,1574.39,1546.77,1574.39,7200],["2011-05-12",1546.77,1546.77,1546.77,1546.77,3000],["2011-05-13",1546.77,1574.39,1546.77,1574.39,4100],["2011-05-16",1657.26,1657.26,1657.26,1657.26,900],["2011-05-17",1657.26,1657.26,1657.26,1657.26,0],["2011-05-18",1574.39,1602.01,1546.77,1574.39,4400],["2011-05-19",1574.39,1602.01,1546.77,1602.01,4500],["2011-05-20",1657.26,1712.5,1519.15,1546.77,19300],["2011-05-23",1519.15,1574.39,1463.91,1519.15,31000],["2011-05-24",1491.53,1491.53,1381.05,1408.67,22000],["2011-05-25",1381.05,1519.15,1381.05,1519.15,2100],["2011-05-26",1519.15,1519.15,1519.15,1519.15,500],["2011-05-27",1519.15,1519.15,1519.15,1519.15,0],["2011-05-30",1629.63,1629.63,1381.05,1408.67,20000],["2011-05-31",1519.15,1519.15,1519.15,1519.15,200],["2011-06-01",1657.26,1657.26,1657.26,1657.26,100],["2011-06-02",1657.26,1657.26,1657.26,1657.26,100],["2011-06-03",1602.01,1602.01,1602.01,1602.01,200],["2011-06-06",1546.77,1546.77,1546.77,1546.77,1000],["2011-06-07",1546.77,1657.26,1491.53,1657.26,2200],["2011-06-08",1629.63,1629.63,1463.91,1463.91,3600],["2011-06-09",1574.39,1574.39,1463.91,1519.15,1900],["2011-06-10",1519.15,1519.15,1519.15,1519.15,100],["2011-06-13",1546.77,1546.77,1546.77,1546.77,700],["2011-06-14",1519.15,1519.15,1436.29,1436.29,4500],["2011-06-15",1436.29,1436.29,1436.29,1436.29,6000],["2011-06-16",1463.91,1491.53,1463.91,1491.53,2100],["2011-06-17",1519.15,1519.15,1519.15,1519.15,200],["2011-06-20",1519.15,1519.15,1519.15,1519.15,0],["2011-06-21",1436.29,1602.01,1436.29,1602.01,600],["2011-06-22",1408.67,1574.39,1353.43,1574.39,2700],["2011-06-23",1325.8,1436.29,1325.8,1436.29,10800],["2011-06-24",1381.05,1381.05,1381.05,1381.05,4700],["2011-06-27",1436.29,1436.29,1436.29,1436.29,100],["2011-06-28",1436.29,1436.29,1436.29,1436.29,0],["2011-06-29",1325.8,1325.8,1298.18,1298.18,6700],["2011-06-30",1408.67,1408.67,1408.67,1408.67,2400],["2011-07-01",1546.77,1546.77,1546.77,1546.77,100],["2011-07-04",1519.15,1519.15,1519.15,1519.15,300],["2011-07-05",1436.29,1436.29,1436.29,1436.29,3700],["2011-07-06",1546.77,1546.77,1519.15,1519.15,200],["2011-07-07",1408.67,1546.77,1408.67,1519.15,2500],["2011-07-08",1519.15,1519.15,1381.05,1519.15,1100],["2011-07-11",1408.67,1463.91,1408.67,1463.91,2000],["2011-07-12",1463.91,1463.91,1381.05,1463.91,2500],["2011-07-13",1436.29,1436.29,1436.29,1436.29,0],["2011-07-14",1519.15,1519.15,1381.05,1381.05,1900],["2011-07-15",1408.67,1408.67,1408.67,1408.67,100],["2011-07-18",1381.05,1436.29,1381.05,1436.29,2100],["2011-07-19",1381.05,1463.91,1381.05,1436.29,1900],["2011-07-20",1491.53,1491.53,1491.53,1491.53,100],["2011-07-21",1519.15,1546.77,1519.15,1546.77,600],["2011-07-22",1463.91,1463.91,1408.67,1408.67,6400],["2011-07-25",1519.15,1519.15,1519.15,1519.15,100],["2011-07-26",1519.15,1574.39,1519.15,1574.39,2500],["2011-07-27",1574.39,1574.39,1491.53,1491.53,2200],["2011-07-28",1546.77,1657.26,1546.77,1574.39,7400],["2011-07-29",1602.01,1684.88,1519.15,1519.15,2000],["2011-08-01",1491.53,1491.53,1491.53,1491.53,200],["2011-08-02",1491.53,1491.53,1408.67,1408.67,3000],["2011-08-03",1436.29,1436.29,1436.29,1436.29,0],["2011-08-04",1436.29,1436.29,1436.29,1436.29,0],["2011-08-05",1436.29,1436.29,1436.29,1436.29,0],["2011-08-08",1436.29,1436.29,1436.29,1436.29,0],["2011-08-09",1546.77,1574.39,1546.77,1574.39,3000],["2011-08-10",1519.15,1519.15,1519.15,1519.15,3000],["2011-08-11",1408.67,1436.29,1408.67,1436.29,10000],["2011-08-12",1408.67,1408.67,1381.05,1381.05,5200],["2011-08-15",1353.43,1353.43,1298.18,1298.18,2000],["2011-08-16",1381.05,1381.05,1381.05,1381.05,300],["2011-08-17",1436.29,1463.91,1436.29,1463.91,800],["2011-08-18",1436.29,1436.29,1436.29,1436.29,0],["2011-08-19",1436.29,1436.29,1436.29,1436.29,0],["2011-08-22",1381.05,1381.05,1381.05,1381.05,2000],["2011-08-23",1436.29,1436.29,1408.67,1436.29,3100],["2011-08-24",1436.29,1491.53,1436.29,1491.53,2500],["2011-08-25",1491.53,1491.53,1491.53,1491.53,100],["2011-08-26",1381.05,1519.15,1353.43,1353.43,4200],["2011-08-29",1491.53,1491.53,1491.53,1491.53,500],["2011-08-30",1546.77,1574.39,1546.77,1574.39,500],["2011-08-31",1436.29,1574.39,1436.29,1574.39,7000],["2011-09-01",1546.77,1629.63,1408.67,1629.63,14600],["2011-09-05",1408.67,1491.53,1408.67,1408.67,11100],["2011-09-06",1381.05,1381.05,1381.05,1381.05,8500],["2011-09-07",1408.67,1408.67,1408.67,1408.67,2000],["2011-09-08",1408.67,1436.29,1408.67,1436.29,16200],["2011-09-09",1408.67,1408.67,1381.05,1381.05,5500],["2011-09-12",1408.67,1436.29,1408.67,1436.29,7000],["2011-09-13",1436.29,1491.53,1436.29,1491.53,200],["2011-09-14",1436.29,1519.15,1436.29,1436.29,7900],["2011-09-15",1436.29,1463.91,1436.29,1436.29,3300],["2011-09-16",1436.29,1463.91,1436.29,1463.91,4600],["2011-09-19",1353.43,1491.53,1353.43,1491.53,700],["2011-09-20",1436.29,1519.15,1436.29,1519.15,600],["2011-09-21",1408.67,1408.67,1408.67,1408.67,1000],["2011-09-22",1519.15,1519.15,1519.15,1519.15,100],["2011-09-23",1436.29,1436.29,1436.29,1436.29,2000],["2011-09-26",1463.91,1463.91,1436.29,1436.29,1200],["2011-09-27",1436.29,1436.29,1436.29,1436.29,3200],["2011-09-28",1436.29,1463.91,1436.29,1463.91,8000],["2011-09-29",1436.29,1436.29,1436.29,1436.29,18200],["2011-09-30",1408.67,1436.29,1381.05,1381.05,16500],["2011-10-03",1408.67,1408.67,1381.05,1408.67,12900],["2011-10-04",1325.8,1408.67,1325.8,1381.05,8800],["2011-10-05",1381.05,1381.05,1353.43,1381.05,28000],["2011-10-06",1353.43,1353.43,1353.43,1353.43,9000],["2011-10-07",1381.05,1381.05,1381.05,1381.05,5000],["2011-10-10",1381.05,1381.05,1381.05,1381.05,9300],["2011-10-11",1381.05,1381.05,1381.05,1381.05,7000],["2011-10-12",1381.05,1381.05,1353.43,1353.43,6000],["2011-10-13",1353.43,1381.05,1353.43,1353.43,3300],["2011-10-14",1353.43,1353.43,1353.43,1353.43,0],["2011-10-17",1353.43,1353.43,1353.43,1353.43,0],["2011-10-18",1353.43,1353.43,1353.43,1353.43,2000],["2011-10-19",1353.43,1353.43,1325.8,1325.8,5700],["2011-10-20",1381.05,1463.91,1381.05,1463.91,11500],["2011-10-21",1436.29,1436.29,1436.29,1436.29,100],["2011-10-24",1436.29,1436.29,1436.29,1436.29,0],["2011-10-25",1436.29,1436.29,1436.29,1436.29,0],["2011-10-26",1353.43,1353.43,1353.43,1353.43,5000],["2011-10-27",1353.43,1353.43,1353.43,1353.43,3200],["2011-10-28",1381.05,1381.05,1353.43,1353.43,6000],["2011-10-31",1381.05,1381.05,1381.05,1381.05,0],["2011-11-01",1353.43,1353.43,1353.43,1353.43,5800],["2011-11-02",1408.67,1463.91,1408.67,1463.91,4200],["2011-11-03",1463.91,1463.91,1463.91,1463.91,0],["2011-11-04",1353.43,1353.43,1353.43,1353.43,5100],["2011-11-07",1353.43,1353.43,1353.43,1353.43,0],["2011-11-08",1353.43,1353.43,1353.43,1353.43,4200],["2011-11-09",1436.29,1436.29,1436.29,1436.29,5000],["2011-11-10",1436.29,1436.29,1436.29,1436.29,0],["2011-11-11",1436.29,1436.29,1436.29,1436.29,0],["2011-11-14",1436.29,1436.29,1436.29,1436.29,0],["2011-11-15",1436.29,1436.29,1436.29,1436.29,0],["2011-11-16",1436.29,1436.29,1436.29,1436.29,0],["2011-11-17",1436.29,1491.53,1436.29,1491.53,10000],["2011-11-18",1353.43,1353.43,1353.43,1353.43,5000],["2011-11-21",1408.67,1408.67,1408.67,1408.67,800],["2011-11-22",1408.67,1408.67,1408.67,1408.67,0],["2011-11-23",1353.43,1381.05,1353.43,1381.05,3000],["2011-11-24",1353.43,1353.43,1353.43,1353.43,800],["2011-11-25",1353.43,1353.43,1353.43,1353.43,3500],["2011-11-28",1353.43,1353.43,1353.43,1353.43,3200],["2011-11-29",1436.29,1436.29,1270.56,1270.56,17000],["2011-11-30",1298.18,1325.8,1298.18,1298.18,9500],["2011-12-01",1270.56,1270.56,1270.56,1270.56,10000],["2011-12-02",1298.18,1298.18,1270.56,1270.56,17200],["2011-12-05",1353.43,1381.05,1353.43,1381.05,12100],["2011-12-06",1325.8,1325.8,1325.8,1325.8,3600],["2011-12-07",1325.8,1353.43,1325.8,1353.43,1100],["2011-12-08",1325.8,1353.43,1325.8,1353.43,2000],["2011-12-09",1325.8,1325.8,1325.8,1325.8,0],["2011-12-12",1325.8,1325.8,1298.18,1298.18,6000],["2011-12-13",1325.8,1325.8,1325.8,1325.8,0],["2011-12-14",1325.8,1325.8,1325.8,1325.8,0],["2011-12-15",1408.67,1436.29,1298.18,1298.18,10800],["2011-12-16",1298.18,1298.18,1298.18,1298.18,5000],["2011-12-19",1298.18,1298.18,1298.18,1298.18,10000],["2011-12-20",1298.18,1298.18,1298.18,1298.18,1000],["2011-12-21",1381.05,1381.05,1381.05,1381.05,100],["2011-12-22",1381.05,1381.05,1381.05,1381.05,0],["2011-12-23",1381.05,1381.05,1381.05,1381.05,0],["2011-12-26",1353.43,1353.43,1353.43,1353.43,200],["2011-12-27",1270.56,1353.43,1270.56,1270.56,16700],["2011-12-28",1270.56,1325.8,1270.56,1325.8,2500],["2011-12-29",1270.56,1270.56,1270.56,1270.56,2000],["2011-12-30",1353.43,1381.05,1353.43,1381.05,300],["2012-01-03",1381.05,1436.29,1381.05,1381.05,7200],["2012-01-04",1408.67,1408.67,1408.67,1408.67,100],["2012-01-05",1519.15,1519.15,1408.67,1408.67,10700],["2012-01-06",1381.05,1381.05,1381.05,1381.05,3300],["2012-01-09",1298.18,1298.18,1242.94,1242.94,4000],["2012-01-10",1325.8,1325.8,1325.8,1325.8,1100],["2012-01-11",1325.8,1325.8,1270.56,1270.56,6000],["2012-01-12",1325.8,1325.8,1325.8,1325.8,1300],["2012-01-13",1325.8,1353.43,1325.8,1353.43,2600],["2012-01-16",1408.67,1408.67,1408.67,1408.67,100],["2012-01-17",1408.67,1408.67,1381.05,1381.05,2000],["2012-01-18",1436.29,1436.29,1325.8,1325.8,6200],["2012-01-19",1436.29,1436.29,1436.29,1436.29,1000],["2012-01-20",1436.29,1436.29,1436.29,1436.29,0],["2012-01-30",1436.29,1436.29,1436.29,1436.29,0],["2012-01-31",1463.91,1463.91,1463.91,1463.91,100],["2012-02-01",1463.91,1463.91,1463.91,1463.91,0],["2012-02-03",1463.91,1463.91,1463.91,1463.91,0],["2012-02-06",1463.91,1463.91,1463.91,1463.91,2000],["2012-02-07",1546.77,1546.77,1546.77,1546.77,100],["2012-02-08",1546.77,1546.77,1546.77,1546.77,0],["2012-02-09",1546.77,1546.77,1546.77,1546.77,0],["2012-02-10",1408.67,1408.67,1408.67,1408.67,6700],["2012-02-13",1408.67,1408.67,1408.67,1408.67,5500],["2012-02-14",1408.67,1408.67,1408.67,1408.67,0],["2012-02-15",1408.67,1408.67,1408.67,1408.67,8200],["2012-02-16",1408.67,1408.67,1408.67,1408.67,0],["2012-02-17",1408.67,1408.67,1408.67,1408.67,1300],["2012-02-20",1381.05,1408.67,1381.05,1408.67,13700],["2012-02-21",1408.67,1408.67,1408.67,1408.67,1700],["2012-02-22",1408.67,1408.67,1408.67,1408.67,0],["2012-02-23",1408.67,1408.67,1408.67,1408.67,0],["2012-02-24",1408.67,1436.29,1408.67,1436.29,26000],["2012-02-27",1436.29,1463.91,1436.29,1436.29,4300],["2012-02-28",1408.67,1436.29,1381.05,1436.29,18200],["2012-02-29",1408.67,1408.67,1408.67,1408.67,1400],["2012-03-01",1408.67,1408.67,1381.05,1408.67,23700],["2012-03-02",1408.67,1436.29,1408.67,1408.67,9600],["2012-03-05",1436.29,1546.77,1436.29,1491.53,7700],["2012-03-06",1463.91,1463.91,1436.29,1463.91,24500],["2012-03-07",1408.67,1463.91,1408.67,1463.91,5000],["2012-03-08",1436.29,1436.29,1436.29,1436.29,2000],["2012-03-09",1408.67,1408.67,1353.43,1408.67,5000],["2012-03-12",1381.05,1381.05,1381.05,1381.05,5000],["2012-03-13",1436.29,1436.29,1436.29,1436.29,100],["2012-03-14",1408.67,1408.67,1408.67,1408.67,1000],["2012-03-15",1381.05,1408.67,1381.05,1408.67,1200],["2012-03-16",1381.05,1381.05,1381.05,1381.05,7700],["2012-03-19",1381.05,1519.15,1381.05,1408.67,12400],["2012-03-20",1381.05,1381.05,1381.05,1381.05,4000],["2012-03-21",1408.67,1408.67,1408.67,1408.67,4800],["2012-03-22",1381.05,1408.67,1381.05,1408.67,23900],["2012-03-23",1519.15,1519.15,1519.15,1519.15,100],["2012-03-26",1436.29,1436.29,1408.67,1408.67,400],["2012-03-27",1408.67,1436.29,1381.05,1381.05,7200],["2012-03-28",1408.67,1408.67,1408.67,1408.67,0],["2012-03-29",1381.05,1381.05,1381.05,1381.05,1000],["2012-03-30",1408.67,1408.67,1408.67,1408.67,18500],["2012-04-03",1381.05,1408.67,1381.05,1408.67,13700],["2012-04-04",1408.67,1436.29,1408.67,1436.29,3100],["2012-04-05",1408.67,1408.67,1408.67,1408.67,4800],["2012-04-06",1436.29,1436.29,1381.05,1408.67,15200],["2012-04-09",1408.67,1436.29,1381.05,1436.29,10100],["2012-04-10",1408.67,1408.67,1408.67,1408.67,0],["2012-04-11",1436.29,1436.29,1381.05,1436.29,14000],["2012-04-12",1436.29,1463.91,1408.67,1463.91,29600],["2012-04-13",1436.29,1436.29,1436.29,1436.29,2900],["2012-04-16",1408.67,1436.29,1408.67,1436.29,32100],["2012-04-17",1463.91,1463.91,1436.29,1436.29,19500],["2012-04-18",1463.91,1491.53,1463.91,1463.91,9100],["2012-04-19",1491.53,1491.53,1463.91,1463.91,22400],["2012-04-20",1463.91,1491.53,1463.91,1491.53,2500],["2012-04-23",1491.53,1519.15,1436.29,1436.29,6300],["2012-04-24",1463.91,1463.91,1463.91,1463.91,2000],["2012-04-25",1519.15,1546.77,1491.53,1491.53,5500],["2012-04-26",1519.15,1519.15,1463.91,1491.53,6000],["2012-04-27",1519.15,1519.15,1519.15,1519.15,1500],["2012-05-02",1519.15,1574.39,1519.15,1519.15,17900],["2012-05-03",1574.39,1574.39,1574.39,1574.39,7100],["2012-05-04",1602.01,1629.63,1602.01,1629.63,10000],["2012-05-07",1602.01,1684.88,1574.39,1684.88,23100],["2012-05-08",1740.12,1767.74,1684.88,1767.74,8300],["2012-05-09",1795.36,1878.22,1795.36,1878.22,24400],["2012-05-10",1905.84,2016.33,1822.98,1822.98,38300],["2012-05-11",2043.95,2043.95,1822.98,1933.46,6800],["2012-05-14",1767.74,1767.74,1712.5,1740.12,11700],["2012-05-15",1740.12,1740.12,1712.5,1712.5,4200],["2012-05-16",1657.26,1740.12,1657.26,1740.12,8800],["2012-05-17",1878.22,1878.22,1740.12,1767.74,6000],["2012-05-18",1961.09,1961.09,1767.74,1933.46,11800],["2012-05-21",1933.46,2016.33,1933.46,2016.33,3200],["2012-05-22",1933.46,1961.09,1933.46,1933.46,7100],["2012-05-23",1933.46,1933.46,1795.36,1795.36,4600],["2012-05-24",1767.74,1767.74,1740.12,1740.12,6300],["2012-05-25",1905.84,1905.84,1905.84,1905.84,100],["2012-05-28",1905.84,1988.71,1905.84,1988.71,4200],["2012-05-29",1961.09,1961.09,1905.84,1905.84,3000],["2012-05-30",1933.46,1933.46,1905.84,1905.84,7500],["2012-05-31",1905.84,1905.84,1905.84,1905.84,4700],["2012-06-01",1878.22,1988.71,1878.22,1878.22,2400],["2012-06-04",1850.6,1850.6,1822.98,1822.98,3600],["2012-06-05",1850.6,1850.6,1850.6,1850.6,0],["2012-06-06",1905.84,1905.84,1905.84,1905.84,1200],["2012-06-07",1905.84,1933.46,1905.84,1933.46,700],["2012-06-08",1933.46,1933.46,1905.84,1905.84,12800],["2012-06-11",1878.22,1878.22,1878.22,1878.22,2000],["2012-06-12",1878.22,1878.22,1878.22,1878.22,13800],["2012-06-13",1878.22,1878.22,1878.22,1878.22,1900],["2012-06-14",1878.22,1878.22,1850.6,1850.6,10800],["2012-06-15",1850.6,1850.6,1850.6,1850.6,5000],["2012-06-18",1850.6,1850.6,1850.6,1850.6,15000],["2012-06-19",1850.6,1850.6,1850.6,1850.6,4600],["2012-06-20",1822.98,1822.98,1795.36,1822.98,12500],["2012-06-21",1795.36,1795.36,1795.36,1795.36,6600],["2012-06-22",1795.36,1795.36,1795.36,1795.36,0],["2012-06-25",1795.36,1795.36,1767.74,1767.74,19800],["2012-06-26",1795.36,1795.36,1740.12,1795.36,2500],["2012-06-27",1767.74,1850.6,1767.74,1850.6,1400],["2012-06-28",1795.36,1795.36,1767.74,1795.36,4500],["2012-06-29",1795.36,1795.36,1795.36,1795.36,2000],["2012-07-02",1767.74,1767.74,1767.74,1767.74,100],["2012-07-03",1795.36,1795.36,1740.12,1740.12,4300],["2012-07-04",1767.74,1767.74,1767.74,1767.74,20600],["2012-07-05",1795.36,1822.98,1740.12,1795.36,6000],["2012-07-06",1795.36,1933.46,1795.36,1933.46,7400],["2012-07-09",1822.98,2043.95,1822.98,2016.33,13600],["2012-07-10",1933.46,1933.46,1878.22,1878.22,2400],["2012-07-11",1933.46,1933.46,1850.6,1878.22,6100],["2012-07-12",1905.84,1933.46,1905.84,1933.46,3200],["2012-07-13",1933.46,1933.46,1905.84,1933.46,6800],["2012-07-16",1933.46,1933.46,1933.46,1933.46,3000],["2012-07-17",1933.46,1933.46,1878.22,1933.46,7000],["2012-07-18",1933.46,1933.46,1878.22,1878.22,7300],["2012-07-19",1933.46,1933.46,1905.84,1905.84,1600],["2012-07-20",1933.46,1933.46,1905.84,1905.84,8000],["2012-07-23",1878.22,1905.84,1878.22,1878.22,6500],["2012-07-24",1878.22,1878.22,1850.6,1878.22,2500],["2012-07-25",1878.22,1878.22,1878.22,1878.22,0],["2012-07-26",1878.22,1878.22,1822.98,1878.22,14000],["2012-07-27",1850.6,1850.6,1850.6,1850.6,0],["2012-07-30",1850.6,1850.6,1850.6,1850.6,500],["2012-07-31",1850.6,1850.6,1850.6,1850.6,0],["2012-08-01",1850.6,1850.6,1850.6,1850.6,0],["2012-08-02",1850.6,1850.6,1822.98,1850.6,8300],["2012-08-03",1850.6,1850.6,1850.6,1850.6,2800],["2012-08-06",1850.6,1878.22,1850.6,1878.22,6100],["2012-08-07",1905.84,1905.84,1878.22,1878.22,4000],["2012-08-08",1905.84,1905.84,1905.84,1905.84,500],["2012-08-09",1905.84,1905.84,1878.22,1878.22,3200],["2012-08-10",1878.22,1878.22,1878.22,1878.22,100],["2012-08-13",1878.22,1878.22,1878.22,1878.22,100],["2012-08-14",1878.22,1878.22,1878.22,1878.22,8000],["2012-08-15",1878.22,1878.22,1878.22,1878.22,0],["2012-08-16",1850.6,1878.22,1850.6,1878.22,5100],["2012-08-17",1850.6,1850.6,1795.36,1795.36,9200],["2012-08-20",1822.98,1822.98,1767.74,1767.74,4900],["2012-08-21",1767.74,1767.74,1767.74,1767.74,0],["2012-08-22",1795.36,1795.36,1795.36,1795.36,7400],["2012-08-23",1767.74,1767.74,1767.74,1767.74,7700],["2012-08-24",1767.74,1767.74,1767.74,1767.74,0],["2012-08-27",1767.74,1767.74,1740.12,1740.12,3600],["2012-08-28",1767.74,1767.74,1740.12,1740.12,1100],["2012-08-29",1795.36,1795.36,1767.74,1795.36,7000],["2012-08-30",1767.74,1767.74,1767.74,1767.74,3000],["2012-08-31",1795.36,1795.36,1795.36,1795.36,17000],["2012-09-04",1795.36,1795.36,1767.74,1767.74,7000],["2012-09-05",1767.74,1767.74,1740.12,1767.74,8000],["2012-09-06",1767.74,1767.74,1767.74,1767.74,0],["2012-09-07",1767.74,1767.74,1767.74,1767.74,0],["2012-09-10",1740.12,1740.12,1712.5,1712.5,4000],["2012-09-11",1767.74,1767.74,1767.74,1767.74,3000],["2012-09-12",1767.74,1767.74,1767.74,1767.74,0],["2012-09-13",1740.12,1740.12,1740.12,1740.12,1000],["2012-09-14",1767.74,1767.74,1767.74,1767.74,11600],["2012-09-17",1740.12,1767.74,1740.12,1767.74,8000],["2012-09-18",1767.74,1767.74,1740.12,1740.12,11600],["2012-09-19",1767.74,1767.74,1767.74,1767.74,15000],["2012-09-20",1767.74,1767.74,1740.12,1740.12,11700],["2012-09-21",1767.74,1767.74,1767.74,1767.74,4100],["2012-09-24",1767.74,1767.74,1740.12,1767.74,13600],["2012-09-25",1767.74,1767.74,1767.74,1767.74,7000],["2012-09-26",1712.5,1712.5,1712.5,1712.5,800],["2012-09-27",1767.74,1767.74,1767.74,1767.74,500],["2012-09-28",1740.12,1740.12,1740.12,1740.12,3600],["2012-10-01",1795.36,1795.36,1767.74,1767.74,33100],["2012-10-02",1740.12,1740.12,1740.12,1740.12,100],["2012-10-03",1740.12,1740.12,1740.12,1740.12,0],["2012-10-04",1767.74,1767.74,1767.74,1767.74,24500],["2012-10-05",1767.74,1767.74,1767.74,1767.74,1800],["2012-10-08",1767.74,1767.74,1767.74,1767.74,16000],["2012-10-09",1740.12,1767.74,1740.12,1767.74,20200],["2012-10-10",1767.74,1767.74,1767.74,1767.74,16400],["2012-10-11",1767.74,1767.74,1767.74,1767.74,4000],["2012-10-12",1740.12,1740.12,1740.12,1740.12,1100],["2012-10-15",1712.5,1712.5,1712.5,1712.5,5000],["2012-10-16",1712.5,1740.12,1712.5,1712.5,17000],["2012-10-17",1740.12,1740.12,1740.12,1740.12,4500],["2012-10-18",1712.5,1740.12,1712.5,1740.12,6000],["2012-10-19",1740.12,1740.12,1740.12,1740.12,0],["2012-10-22",1740.12,1740.12,1740.12,1740.12,2000],["2012-10-23",1712.5,1740.12,1684.88,1712.5,3000],["2012-10-24",1684.88,1712.5,1684.88,1712.5,2800],["2012-10-25",1684.88,1684.88,1684.88,1684.88,5000],["2012-10-26",1684.88,1684.88,1684.88,1684.88,0],["2012-10-29",1795.36,1795.36,1795.36,1795.36,1400],["2012-10-30",1795.36,1795.36,1684.88,1684.88,3600],["2012-10-31",1684.88,1795.36,1684.88,1795.36,11000],["2012-11-01",1795.36,1795.36,1795.36,1795.36,2200],["2012-11-02",1767.74,1767.74,1740.12,1740.12,7000],["2012-11-05",1740.12,1740.12,1740.12,1740.12,1000],["2012-11-06",1740.12,1740.12,1740.12,1740.12,0],["2012-11-07",1795.36,1795.36,1795.36,1795.36,1100],["2012-11-08",1795.36,1795.36,1795.36,1795.36,1100],["2012-11-09",1795.36,1795.36,1795.36,1795.36,100],["2012-11-12",1795.36,1795.36,1684.88,1684.88,12700],["2012-11-13",1712.5,1740.12,1712.5,1740.12,4000],["2012-11-14",1740.12,1740.12,1712.5,1712.5,5000],["2012-11-15",1740.12,1740.12,1712.5,1712.5,8000],["2012-11-16",1657.26,1657.26,1657.26,1657.26,1000],["2012-11-19",1684.88,1712.5,1657.26,1657.26,5800],["2012-11-20",1684.88,1684.88,1684.88,1684.88,15000],["2012-11-21",1684.88,1684.88,1684.88,1684.88,0],["2012-11-22",1684.88,1684.88,1684.88,1684.88,5000],["2012-11-23",1684.88,1684.88,1684.88,1684.88,7500],["2012-11-26",1684.88,1684.88,1684.88,1684.88,5000],["2012-11-27",1684.88,1684.88,1684.88,1684.88,6000],["2012-11-28",1684.88,1740.12,1684.88,1740.12,3000],["2012-11-29",1712.5,1712.5,1712.5,1712.5,4500],["2012-11-30",1684.88,1684.88,1684.88,1684.88,10000],["2012-12-03",1684.88,1684.88,1684.88,1684.88,4400],["2012-12-04",1712.5,1740.12,1712.5,1740.12,1500],["2012-12-05",1684.88,1684.88,1684.88,1684.88,500],["2012-12-06",1684.88,1684.88,1684.88,1684.88,9500],["2012-12-07",1684.88,1684.88,1684.88,1684.88,5000],["2012-12-10",1740.12,1740.12,1740.12,1740.12,1200],["2012-12-11",1712.5,1712.5,1712.5,1712.5,4100],["2012-12-12",1712.5,1712.5,1712.5,1712.5,7600],["2012-12-13",1712.5,1740.12,1712.5,1740.12,16900],["2012-12-14",1712.5,1712.5,1712.5,1712.5,2000],["2012-12-17",1712.5,1740.12,1684.88,1684.88,10600],["2012-12-18",1684.88,1684.88,1684.88,1684.88,20000],["2012-12-19",1740.12,1740.12,1740.12,1740.12,100],["2012-12-20",1740.12,1740.12,1740.12,1740.12,100],["2012-12-21",1822.98,1822.98,1740.12,1767.74,7200],["2012-12-24",1795.36,1795.36,1795.36,1795.36,300],["2012-12-25",1795.36,1795.36,1795.36,1795.36,13300],["2012-12-26",1712.5,1712.5,1712.5,1712.5,100],["2012-12-27",1795.36,1795.36,1795.36,1795.36,3000],["2012-12-28",1767.74,1767.74,1740.12,1767.74,11400],["2013-01-02",1767.74,1767.74,1740.12,1767.74,22100],["2013-01-03",1740.12,1767.74,1740.12,1767.74,3500],["2013-01-04",1795.36,1795.36,1740.12,1767.74,11600],["2013-01-07",1767.74,1795.36,1740.12,1767.74,19000],["2013-01-08",1795.36,1795.36,1795.36,1795.36,3600],["2013-01-09",1795.36,1795.36,1767.74,1767.74,19300],["2013-01-10",1767.74,1767.74,1767.74,1767.74,400],["2013-01-11",1795.36,1795.36,1795.36,1795.36,3100],["2013-01-14",1795.36,1795.36,1795.36,1795.36,3500],["2013-01-15",1795.36,1795.36,1795.36,1795.36,5100],["2013-01-16",1795.36,1961.09,1795.36,1850.6,9000],["2013-01-17",1822.98,1822.98,1795.36,1795.36,2100],["2013-01-18",1795.36,1795.36,1795.36,1795.36,1000],["2013-01-21",1795.36,1822.98,1795.36,1822.98,37200],["2013-01-22",1822.98,1822.98,1822.98,1822.98,18900],["2013-01-23",1822.98,1822.98,1822.98,1822.98,500],["2013-01-24",1822.98,1822.98,1822.98,1822.98,100],["2013-01-25",1850.6,1850.6,1822.98,1822.98,11500],["2013-01-28",1850.6,1878.22,1822.98,1878.22,29000],["2013-01-29",1878.22,1905.84,1850.6,1850.6,38800],["2013-01-30",1878.22,1905.84,1878.22,1905.84,20000],["2013-01-31",1878.22,1933.46,1878.22,1905.84,5300],["2013-02-01",1933.46,1933.46,1933.46,1933.46,2000],["2013-02-04",1905.84,1933.46,1905.84,1933.46,6400],["2013-02-05",1905.84,1933.46,1905.84,1905.84,7200],["2013-02-06",1933.46,1933.46,1905.84,1905.84,500],["2013-02-07",1767.74,1961.09,1767.74,1961.09,400],["2013-02-08",1933.46,1933.46,1933.46,1933.46,6100],["2013-02-18",1961.09,2016.33,1961.09,2016.33,4200],["2013-02-19",1933.46,1961.09,1933.46,1961.09,7100],["2013-02-20",1933.46,1961.09,1933.46,1961.09,5200],["2013-02-21",1933.46,1933.46,1933.46,1933.46,24400],["2013-02-22",1933.46,1933.46,1933.46,1933.46,3400],["2013-02-25",1933.46,1933.46,1933.46,1933.46,100],["2013-02-26",1795.36,1961.09,1795.36,1850.6,34800],["2013-02-27",1905.84,1905.84,1905.84,1905.84,0],["2013-02-28",1961.09,1961.09,1961.09,1961.09,2000],["2013-03-01",1961.09,1961.09,1933.46,1933.46,5700],["2013-03-04",1850.6,1850.6,1850.6,1850.6,200],["2013-03-05",1850.6,1850.6,1850.6,1850.6,0],["2013-03-06",1878.22,1878.22,1878.22,1878.22,100],["2013-03-07",1905.84,1933.46,1905.84,1933.46,3600],["2013-03-08",1933.46,1933.46,1933.46,1933.46,400],["2013-03-11",1905.84,1905.84,1905.84,1905.84,1700],["2013-03-12",1933.46,1933.46,1905.84,1933.46,5200],["2013-03-13",1933.46,1933.46,1933.46,1933.46,0],["2013-03-14",1933.46,1933.46,1933.46,1933.46,0],["2013-03-15",1933.46,1933.46,1933.46,1933.46,0],["2013-03-18",1933.46,1933.46,1933.46,1933.46,14300],["2013-03-19",1933.46,1933.46,1933.46,1933.46,0],["2013-03-20",1933.46,1933.46,1933.46,1933.46,12500],["2013-03-21",1933.46,1933.46,1933.46,1933.46,100],["2013-03-22",1933.46,1933.46,1933.46,1933.46,0],["2013-03-25",1933.46,1933.46,1933.46,1933.46,0],["2013-03-26",1933.46,1933.46,1933.46,1933.46,1000],["2013-03-27",1933.46,1933.46,1933.46,1933.46,0],["2013-03-28",1905.84,1905.84,1905.84,1905.84,7200],["2013-03-29",1905.84,1905.84,1905.84,1905.84,0],["2013-04-01",1905.84,1933.46,1905.84,1933.46,10000],["2013-04-02",1933.46,1933.46,1933.46,1933.46,10100],["2013-04-03",1905.84,1905.84,1905.84,1905.84,100],["2013-04-04",1933.46,1933.46,1933.46,1933.46,16100],["2013-04-05",1933.46,1933.46,1933.46,1933.46,18300],["2013-04-08",1933.46,1933.46,1933.46,1933.46,7100],["2013-04-09",1933.46,1933.46,1933.46,1933.46,900],["2013-04-10",1961.09,1961.09,1961.09,1961.09,14000],["2013-04-11",1961.09,1961.09,1961.09,1961.09,8000],["2013-04-12",1961.09,1961.09,1961.09,1961.09,2600],["2013-04-15",1961.09,1961.09,1961.09,1961.09,16900],["2013-04-16",1961.09,1961.09,1933.46,1961.09,18600],["2013-04-17",1961.09,1961.09,1961.09,1961.09,2000],["2013-04-18",1961.09,1961.09,1961.09,1961.09,12500],["2013-04-22",1933.46,1961.09,1933.46,1933.46,27500],["2013-04-23",1933.46,1933.46,1933.46,1933.46,32000],["2013-04-24",1933.46,1933.46,1933.46,1933.46,500],["2013-04-25",1933.46,1933.46,1933.46,1933.46,28000],["2013-04-26",1933.46,1961.09,1933.46,1961.09,4600],["2013-05-02",1933.46,1933.46,1933.46,1933.46,10000],["2013-05-03",1933.46,1988.71,1933.46,1988.71,1100],["2013-05-06",1961.09,1961.09,1961.09,1961.09,14200],["2013-05-07",1961.09,1961.09,1961.09,1961.09,10000],["2013-05-08",1961.09,1961.09,1961.09,1961.09,0],["2013-05-09",1933.46,1933.46,1933.46,1933.46,2500],["2013-05-10",1933.46,1933.46,1933.46,1933.46,0],["2013-05-13",1933.46,1933.46,1933.46,1933.46,100],["2013-05-14",1933.46,1933.46,1933.46,1933.46,2000],["2013-05-15",1933.46,1933.46,1933.46,1933.46,400],["2013-05-16",1933.46,1933.46,1933.46,1933.46,0],["2013-05-17",1905.84,1905.84,1905.84,1905.84,5000],["2013-05-20",1905.84,1933.46,1905.84,1933.46,30900],["2013-05-21",1933.46,1988.71,1933.46,1988.71,28800],["2013-05-22",1961.09,1961.09,1961.09,1961.09,0],["2013-05-23",1961.09,1961.09,1961.09,1961.09,0],["2013-05-24",1933.46,1933.46,1933.46,1933.46,5000],["2013-05-27",1933.46,1933.46,1933.46,1933.46,67300],["2013-05-28",1961.09,1961.09,1933.46,1961.09,64600],["2013-05-29",1961.09,1961.09,1961.09,1961.09,0],["2013-05-30",1961.09,1988.71,1961.09,1961.09,6200],["2013-05-31",1961.09,1988.71,1961.09,1988.71,23400],["2013-06-03",1961.09,1961.09,1961.09,1961.09,100],["2013-06-04",1988.71,1988.71,1988.71,1988.71,13200],["2013-06-05",1988.71,2016.33,1988.71,2016.33,5900],["2013-06-06",2016.33,2043.95,2016.33,2043.95,10900],["2013-06-07",2071.57,2071.57,2071.57,2071.57,7200],["2013-06-10",2071.57,2071.57,2071.57,2071.57,5400],["2013-06-11",2099.19,2099.19,2043.95,2043.95,5400],["2013-06-12",2099.19,2099.19,2099.19,2099.19,5100],["2013-06-13",2154.43,2209.67,2154.43,2209.67,15300],["2013-06-14",2237.29,2264.92,2237.29,2264.92,11100],["2013-06-17",2071.57,2099.19,2071.57,2099.19,1000],["2013-06-18",2099.19,2099.19,2099.19,2099.19,0],["2013-06-19",2182.05,2209.67,2154.43,2209.67,29200],["2013-06-20",2209.67,2237.29,2209.67,2237.29,8200],["2013-06-21",2209.67,2237.29,2209.67,2237.29,700],["2013-06-24",2209.67,2209.67,2209.67,2209.67,200],["2013-06-25",2182.05,2182.05,2154.43,2154.43,17800],["2013-06-26",2209.67,2209.67,2209.67,2209.67,11800],["2013-06-27",2209.67,2209.67,2209.67,2209.67,5000],["2013-06-28",2209.67,2209.67,2182.05,2182.05,8000],["2013-07-01",2154.43,2154.43,2126.81,2126.81,12000],["2013-07-02",2154.43,2154.43,2154.43,2154.43,7400],["2013-07-03",2154.43,2154.43,2126.81,2126.81,15100],["2013-07-04",2071.57,2071.57,2071.57,2071.57,2000],["2013-07-05",2071.57,2071.57,2071.57,2071.57,0],["2013-07-08",2071.57,2071.57,2071.57,2071.57,0],["2013-07-09",2071.57,2071.57,2071.57,2071.57,0],["2013-07-10",2071.57,2071.57,2071.57,2071.57,7700],["2013-07-11",2071.57,2071.57,2071.57,2071.57,2300],["2013-07-12",2071.57,2071.57,2071.57,2071.57,2200],["2013-07-15",2071.57,2071.57,2071.57,2071.57,8400],["2013-07-16",2016.33,2043.95,2016.33,2043.95,1100],["2013-07-17",2071.57,2071.57,2071.57,2071.57,4500],["2013-07-18",2071.57,2071.57,2071.57,2071.57,4500],["2013-07-19",2209.67,2209.67,2099.19,2099.19,6000],["2013-07-22",2099.19,2099.19,2099.19,2099.19,6300],["2013-07-23",2099.19,2099.19,2099.19,2099.19,13000],["2013-07-24",2071.57,2126.81,2071.57,2126.81,32200],["2013-07-25",2126.81,2126.81,2126.81,2126.81,500],["2013-07-26",2099.19,2099.19,2071.57,2099.19,12700],["2013-07-29",2071.57,2071.57,2071.57,2071.57,2600],["2013-07-30",2071.57,2071.57,2071.57,2071.57,0],["2013-07-31",2154.43,2154.43,2154.43,2154.43,100],["2013-08-01",2154.43,2154.43,2154.43,2154.43,0],["2013-08-02",2154.43,2154.43,2099.19,2099.19,10100],["2013-08-05",2099.19,2099.19,2071.57,2071.57,6700],["2013-08-06",2071.57,2071.57,2071.57,2071.57,0],["2013-08-07",2043.95,2043.95,2016.33,2016.33,14500],["2013-08-08",1961.09,1961.09,1961.09,1961.09,500],["2013-08-09",1961.09,1961.09,1961.09,1961.09,0],["2013-08-12",1961.09,1961.09,1961.09,1961.09,0],["2013-08-13",1961.09,1961.09,1961.09,1961.09,0],["2013-08-14",1961.09,1961.09,1961.09,1961.09,0],["2013-08-15",1767.74,1767.74,1767.74,1767.74,0],["2013-08-16",1961.09,2126.81,1961.09,2126.81,3900],["2013-08-19",2154.43,2154.43,1767.74,1988.71,2600],["2013-08-20",1988.71,2071.57,1988.71,2071.57,4100],["2013-08-21",2071.57,2071.57,2071.57,2071.57,500],["2013-08-22",2071.57,2071.57,2071.57,2071.57,0],["2013-08-23",2099.19,2099.19,1905.84,1933.46,28100],["2013-08-26",1961.09,1961.09,1961.09,1961.09,0],["2013-08-27",2016.33,2016.33,2016.33,2016.33,1300],["2013-08-28",1988.71,1988.71,1988.71,1988.71,10500],["2013-08-29",1988.71,1988.71,1988.71,1988.71,6000],["2013-08-30",2016.33,2016.33,2016.33,2016.33,1600],["2013-09-03",2016.33,2016.33,2016.33,2016.33,2800],["2013-09-04",2043.95,2071.57,2043.95,2071.57,2500],["2013-09-05",2071.57,2099.19,2043.95,2099.19,27000],["2013-09-06",2043.95,2126.81,2043.95,2126.81,8100],["2013-09-09",2071.57,2071.57,2071.57,2071.57,10000],["2013-09-10",2071.57,2071.57,2071.57,2071.57,22600],["2013-09-11",2126.81,2126.81,2126.81,2126.81,200],["2013-09-12",2209.67,2292.54,2071.57,2071.57,12500],["2013-09-13",2209.67,2209.67,2209.67,2209.67,5400],["2013-09-16",2071.57,2071.57,1988.71,2071.57,1000],["2013-09-17",2249.13,2249.13,2219.54,2219.54,3100],["2013-09-18",2249.13,2249.13,2249.13,2249.13,500],["2013-09-19",2278.73,2278.73,2249.13,2249.13,14800],["2013-09-20",2249.13,2249.13,2249.13,2249.13,6600],["2013-09-23",2249.13,2249.13,2249.13,2249.13,3000],["2013-09-24",2426.7,2426.7,2426.7,2426.7,100],["2013-09-25",2426.7,2426.7,2426.7,2426.7,0],["2013-09-26",2278.73,2337.91,2278.73,2308.32,8100],["2013-09-27",2308.32,2308.32,2308.32,2308.32,0],["2013-09-30",2367.51,2485.88,2219.54,2308.32,18200],["2013-10-01",2308.32,2308.32,2249.13,2278.73,11300],["2013-10-02",2219.54,2219.54,2130.76,2130.76,10000],["2013-10-03",2219.54,2219.54,2189.94,2189.94,12000],["2013-10-04",2189.94,2189.94,2189.94,2189.94,15500],["2013-10-07",2189.94,2367.51,2189.94,2249.13,16100],["2013-10-08",2337.91,2337.91,2219.54,2249.13,20800],["2013-10-09",2249.13,2249.13,2249.13,2249.13,21200],["2013-10-10",2249.13,2249.13,2249.13,2249.13,23100],["2013-10-11",2249.13,2249.13,2249.13,2249.13,4600],["2013-10-14",2219.54,2219.54,2219.54,2219.54,4850],["2013-10-15",2249.13,2249.13,2219.54,2219.54,1800],["2013-10-16",2249.13,2249.13,2249.13,2249.13,11100],["2013-10-17",2219.54,2249.13,2041.98,2219.54,25600],["2013-10-18",2219.54,2219.54,2012.38,2219.54,0],["2013-10-21",2219.54,2219.54,2219.54,2219.54,8000],["2013-10-22",2249.13,2249.13,2249.13,2249.13,4000],["2013-10-23",2249.13,2249.13,2219.54,2219.54,28300],["2013-10-24",2249.13,2249.13,2249.13,2249.13,5500],["2013-10-25",2219.54,2249.13,2219.54,2249.13,10200],["2013-10-28",2249.13,2278.73,2249.13,2278.73,24700],["2013-10-29",2249.13,2278.73,2219.54,2249.13,22000],["2013-10-30",2278.73,2278.73,2249.13,2249.13,16500],["2013-10-31",2249.13,2249.13,2219.54,2249.13,28900],["2013-11-01",2278.73,2278.73,2249.13,2278.73,48100],["2013-11-04",2278.73,2278.73,2041.98,2249.13,38700],["2013-11-05",2249.13,2278.73,2249.13,2278.73,6100],["2013-11-06",2249.13,2278.73,2249.13,2278.73,11100],["2013-11-07",2308.32,2308.32,2071.57,2308.32,11600],["2013-11-08",2367.51,2397.1,2337.91,2397.1,57500],["2013-11-11",2367.51,2426.7,2367.51,2426.7,30000],["2013-11-12",2397.1,2426.7,2397.1,2397.1,4900],["2013-11-13",2426.7,2426.7,2189.94,2397.1,8000],["2013-11-14",2397.1,2397.1,2397.1,2397.1,24000],["2013-11-15",2426.7,2426.7,2426.7,2426.7,19500],["2013-11-18",2456.29,2485.88,2189.94,2485.88,13900],["2013-11-19",2485.88,2515.48,2485.88,2515.48,14200],["2013-11-20",2515.48,2574.66,2278.73,2574.66,13700],["2013-11-21",2604.26,2693.04,2604.26,2663.45,26600],["2013-11-22",2663.45,2693.04,2515.48,2663.45,58100],["2013-11-25",2663.45,2663.45,2397.1,2663.45,24050],["2013-11-26",2663.45,2663.45,2397.1,2663.45,3000],["2013-11-27",2515.48,2545.07,2515.48,2545.07,2300],["2013-11-28",2574.66,2663.45,2574.66,2663.45,14600],["2013-11-29",2722.63,2722.63,2633.85,2633.85,14800],["2013-12-02",2604.26,2663.45,2574.66,2663.45,4200],["2013-12-03",2604.26,2663.45,2604.26,2663.45,15100],["2013-12-04",2663.45,2663.45,2604.26,2604.26,14400],["2013-12-05",2663.45,2663.45,2633.85,2663.45,15300],["2013-12-06",2663.45,2663.45,2397.1,2663.45,4100],["2013-12-09",2663.45,2663.45,2663.45,2663.45,12600],["2013-12-10",2663.45,2693.04,2663.45,2693.04,10800],["2013-12-11",2693.04,2693.04,2693.04,2693.04,7300],["2013-12-12",2693.04,2693.04,2693.04,2693.04,4100],["2013-12-13",2663.45,2693.04,2663.45,2693.04,19000],["2013-12-16",2693.04,2722.63,2663.45,2663.45,17500],["2013-12-17",2722.63,2752.23,2722.63,2722.63,9400],["2013-12-18",2722.63,2722.63,2693.04,2693.04,28900],["2013-12-19",2722.63,2722.63,2693.04,2722.63,38800],["2013-12-20",2752.23,2752.23,2722.63,2752.23,37000],["2013-12-23",2722.63,2752.23,2722.63,2722.63,14700],["2013-12-24",2722.63,2752.23,2456.29,2752.23,23600],["2013-12-25",2811.42,2811.42,2722.63,2722.63,20410],["2013-12-26",2722.63,2722.63,2722.63,2722.63,21100],["2013-12-27",2752.23,2752.23,2722.63,2752.23,16300],["2013-12-30",2781.82,2781.82,2752.23,2781.82,11400],["2013-12-31",2781.82,2781.82,2781.82,2781.82,7100],["2014-01-02",2870.6,3048.17,2781.82,2870.6,1800],["2014-01-03",2959.38,3018.57,2959.38,3018.57,13600],["2014-01-06",3048.17,3255.32,3048.17,3255.32,19300],["2014-01-07",3344.1,3373.7,2870.6,3344.1,45300],["2014-01-08",3344.1,3344.1,3107.35,3107.35,40500],["2014-01-09",3166.54,3284.92,2988.98,3284.92,30600],["2014-01-10",3196.14,3196.14,3136.95,3136.95,8800],["2014-01-13",3225.73,3255.32,3225.73,3225.73,60100],["2014-01-14",3225.73,3255.32,3225.73,3225.73,11100],["2014-01-15",3225.73,3225.73,3166.54,3166.54,40600],["2014-01-16",3196.14,3196.14,3166.54,3166.54,6700],["2014-01-17",3225.73,3225.73,2870.6,3196.14,22300],["2014-01-20",3196.14,3196.14,3166.54,3196.14,4700],["2014-01-21",3107.35,3225.73,3107.35,3196.14,19000],["2014-01-22",3136.95,3166.54,3107.35,3107.35,34200],["2014-01-23",3107.35,3196.14,3107.35,3136.95,8400],["2014-01-24",3136.95,3196.14,3136.95,3196.14,31700],["2014-01-27",3196.14,3196.14,3107.35,3196.14,10100],["2014-02-06",3136.95,3136.95,3136.95,3136.95,200],["2014-02-07",3136.95,3136.95,2841.01,3136.95,13000],["2014-02-10",3255.32,3255.32,3196.14,3225.73,1400],["2014-02-11",3196.14,3196.14,3166.54,3196.14,11700],["2014-02-12",3166.54,3225.73,3166.54,3225.73,40700],["2014-02-13",3196.14,3196.14,2900.2,3166.54,18000],["2014-02-14",3166.54,3166.54,3136.95,3166.54,24000],["2014-02-17",3196.14,3255.32,3196.14,3255.32,1500],["2014-02-18",3196.14,3196.14,3196.14,3196.14,7000],["2014-02-19",3196.14,3196.14,3196.14,3196.14,13300],["2014-02-20",3166.54,3196.14,3136.95,3136.95,14400],["2014-02-21",3107.35,3166.54,3107.35,3136.95,9000],["2014-02-24",3136.95,3136.95,3107.35,3136.95,24000],["2014-02-25",3136.95,3166.54,2959.38,3136.95,127000],["2014-02-26",3107.35,3107.35,3077.76,3107.35,28400],["2014-02-27",3107.35,3107.35,3107.35,3107.35,51600],["2014-02-28",3136.95,3166.54,3136.95,3166.54,3000],["2014-03-03",3166.54,3166.54,2870.6,3166.54,21200],["2014-03-04",3166.54,3196.14,3136.95,3196.14,41900],["2014-03-05",3196.14,3432.89,3196.14,3314.51,79400],["2014-03-06",3344.1,3432.89,3344.1,3432.89,40900],["2014-03-07",3314.51,3403.29,3314.51,3373.7,43100],["2014-03-10",3403.29,3551.26,3403.29,3551.26,35600],["2014-03-11",3344.1,3403.29,3344.1,3403.29,81400],["2014-03-12",3403.29,3403.29,3373.7,3403.29,51810],["2014-03-13",3403.29,3432.89,3373.7,3373.7,75100],["2014-03-14",3403.29,3432.89,3403.29,3403.29,59700],["2014-03-17",3403.29,3432.89,3403.29,3403.29,8500],["2014-03-18",3373.7,3403.29,3314.51,3314.51,63900],["2014-03-19",3344.1,3344.1,3344.1,3344.1,5700],["2014-03-20",3344.1,3462.48,3284.92,3373.7,46700],["2014-03-21",3373.7,3432.89,3373.7,3432.89,134200],["2014-03-24",3432.89,3492.07,3403.29,3492.07,81400],["2014-03-25",3492.07,3551.26,3492.07,3521.67,23500],["2014-03-26",3521.67,3551.26,3492.07,3492.07,56100],["2014-03-27",3492.07,3492.07,3492.07,3492.07,500],["2014-03-28",3492.07,3580.86,3492.07,3551.26,47500],["2014-03-31",3580.86,3580.86,3196.14,3580.86,18100],["2014-04-01",3551.26,3551.26,3551.26,3551.26,73700],["2014-04-02",3581.61,3642.32,3581.61,3642.32,50000],["2014-04-03",3703.02,3703.02,3642.32,3672.67,76800],["2014-04-04",3642.32,3642.32,3642.32,3642.32,23900],["2014-04-07",3642.32,3672.67,3642.32,3642.32,5000],["2014-04-08",3672.67,3915.49,3672.67,3794.08,54900],["2014-04-16",4249.37,5008.19,3399.5,3551.26,124900],["2014-04-17",3642.32,3703.02,3490.56,3642.32,82010],["2014-04-18",3490.56,3490.56,3338.79,3338.79,25700],["2014-04-21",3490.56,3490.56,3217.38,3247.73,19300],["2014-04-22",3247.73,3429.85,3247.73,3308.44,4950],["2014-04-23",3338.79,3338.79,3308.44,3308.44,12005],["2014-04-24",3308.44,3338.79,3247.73,3338.79,36740],["2014-04-25",3247.73,3369.15,3247.73,3338.79,7190],["2014-04-28",3338.79,3338.79,3338.79,3338.79,10150],["2014-04-29",3338.79,3338.79,3308.44,3338.79,8590],["2014-05-05",3338.79,3338.79,3187.03,3187.03,16510],["2014-05-06",3247.73,3278.09,3156.68,3156.68,63800],["2014-05-07",3187.03,3217.38,3187.03,3187.03,30200],["2014-05-08",3187.03,3187.03,3004.91,3065.62,106953],["2014-05-09",3035.27,3065.62,3035.27,3065.62,16000],["2014-05-12",3065.62,3095.97,3004.91,3004.91,184000],["2014-05-13",3035.27,3035.27,3004.91,3004.91,70100],["2014-05-14",3035.27,3065.62,3004.91,3035.27,117100],["2014-05-15",3035.27,3156.68,3035.27,3035.27,66600],["2014-05-16",3004.91,3035.27,3004.91,3035.27,27130],["2014-05-19",3004.91,3035.27,2974.56,3035.27,87520],["2014-05-20",3035.27,3035.27,3004.91,3035.27,97500],["2014-05-21",3035.27,3095.97,3035.27,3095.97,17200],["2014-05-22",3065.62,3095.97,3065.62,3095.97,10600],["2014-05-23",3095.97,3156.68,3065.62,3095.97,22800],["2014-05-26",3095.97,3126.32,3095.97,3126.32,3100],["2014-05-27",3217.38,3338.79,3217.38,3338.79,71500],["2014-05-28",3460.2,3460.2,3338.79,3338.79,31400],["2014-05-29",3278.09,3278.09,3278.09,3278.09,4300],["2014-05-30",3247.73,3247.73,3217.38,3217.38,4913],["2014-06-02",3126.32,3338.79,3126.32,3156.68,16320],["2014-06-03",3156.68,3338.79,3156.68,3338.79,8400],["2014-06-04",3217.38,3217.38,3217.38,3217.38,24500],["2014-06-05",3278.09,3278.09,3278.09,3278.09,2200],["2014-06-06",3278.09,3278.09,3247.73,3278.09,12400],["2014-06-09",3187.03,3278.09,3187.03,3278.09,23600],["2014-06-10",3278.09,3338.79,3247.73,3247.73,46010],["2014-06-11",3217.38,3308.44,3217.38,3308.44,34005],["2014-06-12",3278.09,3278.09,3278.09,3278.09,3700],["2014-06-13",3278.09,3278.09,3278.09,3278.09,11000],["2014-06-16",3278.09,3278.09,3278.09,3278.09,5000],["2014-06-17",3278.09,3278.09,3278.09,3278.09,7140],["2014-06-18",3247.73,3278.09,3247.73,3278.09,38300],["2014-06-19",3247.73,3247.73,3217.38,3247.73,20600],["2014-06-20",3217.38,3247.73,3217.38,3217.38,8000],["2014-06-23",3217.38,3217.38,3217.38,3217.38,2400],["2014-06-24",3217.38,3217.38,3187.03,3187.03,31400],["2014-06-25",3187.03,3217.38,3187.03,3217.38,14500],["2014-06-26",3217.38,3217.38,3217.38,3217.38,23250],["2014-06-27",3217.38,3217.38,3217.38,3217.38,2100],["2014-06-30",3217.38,3278.09,3217.38,3278.09,588600],["2014-07-01",3247.73,3247.73,3247.73,3247.73,18000],["2014-07-02",3278.09,3278.09,3278.09,3278.09,200],["2014-07-03",3278.09,3308.44,3278.09,3278.09,33100],["2014-07-04",3278.09,3338.79,3278.09,3338.79,13100],["2014-07-07",3308.44,3338.79,3308.44,3308.44,523800],["2014-07-08",3308.44,3308.44,3278.09,3278.09,12800],["2014-07-09",3308.44,3369.15,3308.44,3338.79,53800],["2014-07-10",3338.79,3338.79,3308.44,3308.44,1500],["2014-07-11",3338.79,3338.79,3338.79,3338.79,9900],["2014-07-14",3308.44,3338.79,3308.44,3338.79,39250],["2014-07-15",3338.79,3490.56,3338.79,3429.85,15500],["2014-07-16",3399.5,3399.5,3369.15,3369.15,14600],["2014-07-17",3399.5,3429.85,3369.15,3429.85,3100],["2014-07-18",3429.85,3460.2,3429.85,3429.85,28600],["2014-07-21",3429.85,3460.2,3399.5,3429.85,42100],["2014-07-22",3429.85,3429.85,3399.5,3399.5,62100],["2014-07-23",3399.5,3429.85,3399.5,3399.5,210800],["2014-07-24",3399.5,3429.85,3399.5,3399.5,5100],["2014-07-25",3399.5,3399.5,3369.15,3399.5,6700],["2014-07-28",3399.5,3399.5,3338.79,3338.79,26200],["2014-07-29",3338.79,3338.79,3308.44,3338.79,40100],["2014-07-30",3338.79,3338.79,3338.79,3338.79,9500],["2014-07-31",3338.79,3338.79,3338.79,3338.79,28700],["2014-08-01",3278.09,3338.79,3278.09,3338.79,13400],["2014-08-04",3338.79,3338.79,3338.79,3338.79,11600],["2014-08-05",3338.79,3338.79,3338.79,3338.79,20500],["2014-08-06",3338.79,3369.15,3338.79,3369.15,6205],["2014-08-07",3369.15,3369.15,3369.15,3369.15,7000],["2014-08-08",3369.15,3551.26,3369.15,3551.26,22160],["2014-08-11",3490.56,3490.56,3338.79,3399.5,21200],["2014-08-12",3429.85,3490.56,3399.5,3399.5,15200],["2014-08-13",3399.5,3399.5,3399.5,3399.5,1200],["2014-08-14",3490.56,3520.91,3460.2,3490.56,29820],["2014-08-15",3429.85,3490.56,3429.85,3460.2,16400],["2014-08-18",3460.2,3460.2,3460.2,3460.2,2300],["2014-08-19",3490.56,3490.56,3460.2,3460.2,9500],["2014-08-20",3490.56,3490.56,3429.85,3460.2,41350],["2014-08-21",3460.2,3490.56,3460.2,3460.2,44900],["2014-08-22",3460.2,3490.56,3460.2,3460.2,38600],["2014-08-25",3490.56,3490.56,3460.2,3460.2,57800],["2014-08-26",3460.2,3490.56,3460.2,3460.2,32800],["2014-08-27",3460.2,3460.2,3460.2,3460.2,16000],["2014-08-28",3460.2,3460.2,3460.2,3460.2,2800],["2014-08-29",3460.2,3460.2,3429.85,3460.2,33850],["2014-09-03",3460.2,3520.91,3460.2,3520.91,52800],["2014-09-04",3520.91,3581.61,3520.91,3581.61,48400],["2014-09-05",3581.61,3581.61,3551.26,3581.61,40215],["2014-09-08",3581.61,3611.97,3581.61,3611.97,55100],["2014-09-09",3611.97,3672.67,3611.97,3642.32,62100],["2014-09-10",3642.32,3733.38,3642.32,3733.38,32700],["2014-09-11",3642.32,3733.38,3642.32,3642.32,31100],["2014-09-12",3642.32,3733.38,3642.32,3733.38,41900],["2014-09-15",3672.67,3703.02,3672.67,3703.02,10000],["2014-09-16",3672.67,3733.38,3672.67,3703.02,78500],["2014-09-17",3703.02,3733.38,3703.02,3733.38,19600],["2014-09-18",3733.38,3733.38,3703.02,3703.02,44500],["2014-09-19",3672.67,3672.67,3672.67,3672.67,41500],["2014-09-22",3672.67,3672.67,3642.32,3642.32,37500],["2014-09-23",3642.32,3672.67,3642.32,3642.32,13200],["2014-09-24",3642.32,3672.67,3642.32,3672.67,51100],["2014-09-25",3672.67,3703.02,3672.67,3703.02,84500],["2014-09-26",3672.67,3703.02,3672.67,3703.02,52000],["2014-09-29",3642.32,3703.02,3642.32,3703.02,52740],["2014-09-30",3672.67,3703.02,3672.67,3703.02,24500],["2014-10-01",3703.02,3703.02,3703.02,3703.02,32600],["2014-10-02",3703.02,3733.38,3703.02,3703.02,32500],["2014-10-03",3703.02,3733.38,3703.02,3703.02,51000],["2014-10-06",3733.38,3733.38,3703.02,3703.02,46000],["2014-10-07",3703.02,3733.38,3703.02,3703.02,42200],["2014-10-08",3733.38,3733.38,3703.02,3703.02,22700],["2014-10-09",3703.02,3794.08,3703.02,3763.73,73610],["2014-10-10",3763.73,3763.73,3703.02,3733.38,55780],["2014-10-13",3733.38,3763.73,3733.38,3733.38,21500],["2014-10-14",3733.38,3763.73,3733.38,3763.73,22920],["2014-10-15",3703.02,3763.73,3703.02,3703.02,14800],["2014-10-16",3703.02,3703.02,3672.67,3672.67,267820],["2014-10-17",3642.32,3672.67,3642.32,3672.67,48100],["2014-10-20",3733.38,4036.9,3703.02,3824.44,199800],["2014-10-21",3794.08,3854.79,3703.02,3854.79,249200],["2014-10-22",3794.08,3854.79,3794.08,3794.08,37200],["2014-10-23",3824.44,3824.44,3794.08,3794.08,63400],["2014-10-24",3794.08,3824.44,3794.08,3824.44,66300],["2014-10-27",3824.44,3824.44,3794.08,3794.08,32300],["2014-10-28",3794.08,3854.79,3794.08,3794.08,56300],["2014-10-29",3794.08,3976.2,3794.08,3976.2,139800],["2014-10-30",4097.61,4158.31,4067.26,4067.26,41100],["2014-10-31",4097.61,4158.31,4097.61,4158.31,36300],["2014-11-03",4127.96,4127.96,4127.96,4127.96,17000],["2014-11-04",4127.96,4127.96,4127.96,4127.96,32000],["2014-11-05",4127.96,4188.67,4127.96,4188.67,96700],["2014-11-06",4188.67,4249.37,4188.67,4249.37,27920],["2014-11-07",4249.37,4249.37,4219.02,4249.37,97000],["2014-11-10",4249.37,4249.37,4158.31,4188.67,67800],["2014-11-11",4097.61,4158.31,4097.61,4127.96,7700],["2014-11-12",4127.96,4188.67,4127.96,4158.31,22800],["2014-11-13",4127.96,4158.31,4097.61,4127.96,27200],["2014-11-14",4097.61,4127.96,4067.26,4067.26,58000],["2014-11-17",4127.96,4188.67,4067.26,4188.67,14600],["2014-11-18",4188.67,4188.67,4158.31,4158.31,2000],["2014-11-19",4249.37,4249.37,4097.61,4127.96,30000],["2014-11-20",4127.96,4188.67,4127.96,4127.96,52100],["2014-11-21",4188.67,4249.37,4188.67,4249.37,89700],["2014-11-24",4249.37,4310.08,4188.67,4310.08,205035],["2014-11-25",4279.73,4340.43,4279.73,4340.43,46200],["2014-11-26",4310.08,4340.43,4249.37,4310.08,36200],["2014-11-27",4249.37,4249.37,4219.02,4249.37,38500],["2014-11-28",4249.37,4249.37,4219.02,4249.37,50700],["2014-12-01",4249.37,4310.08,4249.37,4279.73,133700],["2014-12-02",4279.73,4279.73,4249.37,4249.37,37300],["2014-12-03",4249.37,4279.73,4219.02,4219.02,43700],["2014-12-04",4219.02,4219.02,4158.31,4158.31,31000],["2014-12-05",4188.67,4401.14,4188.67,4310.08,49400],["2014-12-08",4310.08,4310.08,4249.37,4279.73,63200],["2014-12-09",4279.73,4279.73,4219.02,4219.02,73250],["2014-12-10",4219.02,4310.08,4219.02,4310.08,13400],["2014-12-11",4249.37,4340.43,4249.37,4310.08,40100],["2014-12-12",4249.37,4279.73,4249.37,4279.73,42600],["2014-12-15",4279.73,4370.78,4279.73,4370.78,206550],["2014-12-16",4310.08,4492.19,4310.08,4492.19,95410],["2014-12-17",4492.19,4765.37,4492.19,4522.55,199100],["2014-12-18",4704.66,4704.66,4492.19,4613.6,78800],["2014-12-19",4552.9,4552.9,4431.49,4431.49,23700],["2014-12-22",4431.49,4492.19,4431.49,4431.49,41900],["2014-12-23",4370.78,4431.49,4370.78,4431.49,72800],["2014-12-24",4431.49,4431.49,4401.14,4431.49,11700],["2014-12-25",4431.49,4431.49,4370.78,4431.49,25400],["2014-12-26",4431.49,4461.84,4036.9,4431.49,117800],["2014-12-29",4431.49,4431.49,4370.78,4370.78,176100],["2014-12-30",4401.14,4613.6,4340.43,4613.6,86800],["2014-12-31",4461.84,4613.6,4461.84,4613.6,10240],["2015-01-05",4370.78,4522.55,4370.78,4522.55,26630],["2015-01-06",4401.14,4492.19,4401.14,4461.84,26120],["2015-01-07",4461.84,4522.55,4461.84,4522.55,61100],["2015-01-08",4492.19,4583.25,4461.84,4583.25,120500],["2015-01-09",4583.25,4704.66,4583.25,4643.96,89400],["2015-01-12",4643.96,4643.96,4552.9,4583.25,43800],["2015-01-13",4583.25,4674.31,4583.25,4643.96,102400],["2015-01-14",4643.96,4643.96,4613.6,4613.6,41800],["2015-01-15",4704.66,4704.66,4613.6,4643.96,77000],["2015-01-16",4643.96,4674.31,4613.6,4643.96,50400],["2015-01-19",4613.6,4643.96,4613.6,4643.96,56310],["2015-01-20",4643.96,4674.31,4643.96,4674.31,62300],["2015-01-21",4674.31,4674.31,4643.96,4643.96,82400],["2015-01-22",4674.31,4674.31,4613.6,4613.6,135710],["2015-01-23",4643.96,4643.96,4613.6,4613.6,41100],["2015-01-26",4643.96,4643.96,4613.6,4643.96,120600],["2015-01-27",4643.96,4643.96,4613.6,4613.6,70100],["2015-01-28",4613.6,4643.96,4552.9,4613.6,78900],["2015-01-29",4613.6,4613.6,4583.25,4583.25,49200],["2015-01-30",4552.9,4552.9,4522.55,4552.9,45540],["2015-02-02",4552.9,4552.9,4492.19,4492.19,32100],["2015-02-03",4431.49,4492.19,4431.49,4431.49,41920],["2015-02-04",4370.78,4522.55,4370.78,4522.55,16500],["2015-02-05",4522.55,4552.9,4522.55,4552.9,22500],["2015-02-06",4552.9,4552.9,4552.9,4552.9,27000],["2015-02-09",4552.9,4552.9,4552.9,4552.9,27100],["2015-02-10",4522.55,4552.9,4522.55,4552.9,21690],["2015-02-11",4552.9,4643.96,4552.9,4643.96,29380],["2015-02-12",4704.66,4704.66,4643.96,4674.31,20500],["2015-02-13",4674.31,4704.66,4613.6,4613.6,89330],["2015-02-24",4613.6,4613.6,4613.6,4613.6,3400],["2015-02-25",4643.96,4674.31,4643.96,4643.96,29700],["2015-02-26",4643.96,4674.31,4643.96,4674.31,15600],["2015-02-27",4704.66,4704.66,4674.31,4674.31,25320],["2015-03-02",4674.31,4704.66,4674.31,4674.31,5230],["2015-03-03",4704.66,4735.02,4704.66,4735.02,49000],["2015-03-04",4735.02,4735.02,4704.66,4735.02,7900],["2015-03-05",4735.02,4795.72,4735.02,4795.72,8700],["2015-03-06",4795.72,4886.78,4795.72,4826.07,97900],["2015-03-09",4826.07,4917.13,4826.07,4856.43,135500],["2015-03-10",4856.43,4886.78,4856.43,4886.78,52230],["2015-03-11",4886.78,4886.78,4856.43,4856.43,49230],["2015-03-12",4856.43,4856.43,4826.07,4856.43,11910],["2015-03-13",4856.43,4856.43,4826.07,4856.43,41720],["2015-03-16",4856.43,4856.43,4795.72,4795.72,42500],["2015-03-17",4826.07,4826.07,4795.72,4826.07,36300],["2015-03-18",4856.43,4886.78,4856.43,4886.78,52325],["2015-03-19",4826.07,4856.43,4826.07,4826.07,48803],["2015-03-20",4856.43,4856.43,4826.07,4826.07,13100],["2015-03-23",4826.07,4826.07,4765.37,4765.37,19700],["2015-03-24",4733.17,4733.17,4700.97,4700.97,46100],["2015-03-25",4733.17,4765.37,4733.17,4765.37,159500],["2015-03-26",4829.76,4829.76,4829.76,4829.76,100],["2015-03-27",4797.57,4894.16,4765.37,4861.96,7600],["2015-03-30",4829.76,4861.96,4829.76,4829.76,21100],["2015-03-31",4829.76,4861.96,4829.76,4861.96,36270],["2015-04-01",4894.16,4926.36,4861.96,4894.16,23837],["2015-04-02",4894.16,4958.56,4894.16,4958.56,14800],["2015-04-03",4926.36,5055.15,4894.16,5055.15,33800],["2015-04-06",5087.35,5151.75,5087.35,5119.55,37700],["2015-04-07",5119.55,5151.75,5087.35,5119.55,14700],["2015-04-08",5119.55,5119.55,5119.55,5119.55,19110],["2015-04-09",5119.55,5119.55,5119.55,5119.55,18800],["2015-04-10",5119.55,5151.75,5119.55,5119.55,55200],["2015-04-13",5151.75,5216.15,5151.75,5216.15,76600],["2015-04-14",5216.15,5248.34,5216.15,5216.15,78600],["2015-04-15",5216.15,5216.15,5151.75,5151.75,11200],["2015-04-16",5151.75,5183.95,5119.55,5183.95,32700],["2015-04-17",5183.95,5183.95,5151.75,5183.95,37650],["2015-04-20",5151.75,5183.95,5151.75,5183.95,36000],["2015-04-21",5216.15,5312.74,5216.15,5280.54,97028],["2015-04-22",5280.54,5280.54,5183.95,5248.34,61650],["2015-04-23",5248.34,5312.74,5248.34,5312.74,141900],["2015-04-24",5312.74,5377.14,5280.54,5377.14,127900],["2015-04-27",5377.14,5409.34,5344.94,5377.14,66340],["2015-05-04",5377.14,5441.53,5344.94,5409.34,71100],["2015-05-05",5377.14,5409.34,5344.94,5377.14,41820],["2015-05-06",5377.14,5409.34,5377.14,5409.34,51340],["2015-05-07",5409.34,5473.73,5409.34,5473.73,48500],["2015-05-08",5473.73,5473.73,5441.53,5473.73,20300],["2015-05-11",5441.53,5441.53,5409.34,5441.53,18200],["2015-05-12",5409.34,5473.73,5409.34,5473.73,71400],["2015-05-13",5441.53,5441.53,5377.14,5441.53,60900],["2015-05-14",5409.34,5409.34,5377.14,5377.14,25300],["2015-05-15",5377.14,5377.14,5344.94,5344.94,1500],["2015-05-18",5344.94,5344.94,5312.74,5344.94,30000],["2015-05-19",5344.94,5344.94,5280.54,5344.94,33300],["2015-05-20",5344.94,5377.14,5344.94,5377.14,45162],["2015-05-21",5344.94,5377.14,5312.74,5377.14,52600],["2015-05-22",5409.34,5473.73,5409.34,5473.73,77200],["2015-05-25",5505.93,5860.11,5505.93,5860.11,349750],["2015-05-26",5860.11,6246.5,5860.11,6117.7,224600],["2015-05-27",6117.7,6117.7,5956.71,5988.91,48000],["2015-05-28",5795.72,5988.91,5795.72,5988.91,93300],["2015-05-29",5892.31,5956.71,5827.92,5956.71,25400],["2015-06-01",5956.71,5956.71,5795.72,5795.72,162300],["2015-06-02",5763.52,5988.91,5763.52,5827.92,113600],["2015-06-03",5963.45,6166.75,5963.45,6132.87,102040],["2015-06-04",6031.22,6098.98,5997.33,5997.33,9222],["2015-06-05",5997.33,6031.22,5997.33,6031.22,21000],["2015-06-08",6031.22,6098.98,6031.22,6031.22,77920],["2015-06-09",5997.33,5997.33,5963.45,5997.33,46830],["2015-06-10",5929.57,6031.22,5929.57,6031.22,103340],["2015-06-11",5963.45,6031.22,5963.45,6031.22,42500],["2015-06-12",6268.4,6268.4,6065.1,6065.1,7513],["2015-06-15",6065.1,6065.1,5963.45,6031.22,14000],["2015-06-16",6031.22,6031.22,5455.2,6031.22,40810],["2015-06-17",5929.57,6031.22,5929.57,6031.22,2300],["2015-06-18",6031.22,6031.22,5997.33,5997.33,1100],["2015-06-19",5963.45,6031.22,5963.45,5997.33,29200],["2015-06-22",5827.92,6031.22,5827.92,6031.22,20300],["2015-06-23",5997.33,6031.22,5929.57,5929.57,30600],["2015-06-24",5929.57,5929.57,5929.57,5929.57,14500],["2015-06-25",5929.57,5997.33,5929.57,5997.33,6400],["2015-06-26",5929.57,6098.98,5929.57,5997.33,7800],["2015-06-29",6031.22,6098.98,5997.33,6098.98,65900],["2015-06-30",6098.98,6166.75,6098.98,6098.98,102950],["2015-07-01",6098.98,6132.87,6098.98,6098.98,38300],["2015-07-02",6098.98,6166.75,6098.98,6132.87,26900],["2015-07-03",6132.87,6200.63,6098.98,6132.87,97010],["2015-07-06",6098.98,6132.87,6098.98,6098.98,172900],["2015-07-07",6132.87,6302.28,6132.87,6302.28,64500],["2015-07-08",6302.28,6302.28,6166.75,6166.75,33705],["2015-07-09",6166.75,6268.4,6166.75,6166.75,37645],["2015-07-10",6200.63,6268.4,6166.75,6166.75,5915],["2015-07-13",6132.87,6166.75,6132.87,6166.75,21005],["2015-07-14",6166.75,6200.63,6166.75,6166.75,28300],["2015-07-15",6166.75,6200.63,6132.87,6166.75,44800],["2015-07-16",6166.75,6234.51,6132.87,6234.51,35000],["2015-07-17",6234.51,6268.4,6234.51,6234.51,76000],["2015-07-20",6234.51,6234.51,6200.63,6234.51,31000],["2015-07-21",6234.51,6539.46,6234.51,6471.7,239900],["2015-07-22",6370.05,6505.58,6370.05,6471.7,28200],["2015-07-23",6437.81,6437.81,6370.05,6370.05,60900],["2015-07-24",6336.16,6336.16,6166.75,6268.4,36400],["2015-07-27",6268.4,6336.16,6234.51,6234.51,54110],["2015-07-28",6234.51,6234.51,6200.63,6234.51,45600],["2015-07-29",6234.51,6234.51,6098.98,6200.63,111900],["2015-07-30",6200.63,6200.63,6200.63,6200.63,20900],["2015-07-31",6132.87,6166.75,6132.87,6132.87,52714],["2015-08-03",6132.87,6166.75,6098.98,6098.98,44870],["2015-08-04",6098.98,6132.87,6098.98,6098.98,38862],["2015-08-05",6098.98,6234.51,6098.98,6234.51,47427],["2015-08-06",6200.63,6234.51,6200.63,6234.51,8860],["2015-08-07",6200.63,6268.4,6166.75,6268.4,41601],["2015-08-10",6166.75,6268.4,6166.75,6200.63,14100],["2015-08-11",6132.87,6234.51,6132.87,6234.51,16100],["2015-08-12",6166.75,6234.51,6166.75,6234.51,22710],["2015-08-13",6200.63,6200.63,6166.75,6166.75,32500],["2015-08-14",6098.98,6166.75,6098.98,6166.75,16705],["2015-08-17",6166.75,6166.75,6098.98,6166.75,21715],["2015-08-18",6166.75,6166.75,6132.87,6166.75,69420],["2015-08-19",6166.75,6166.75,6166.75,6166.75,11200],["2015-08-20",6166.75,6200.63,6166.75,6166.75,25810],["2015-08-21",6166.75,6166.75,6098.98,6098.98,105245],["2015-08-24",6132.87,6132.87,6031.22,6098.98,203985],["2015-08-25",6065.1,6132.87,6065.1,6132.87,106102],["2015-08-26",6132.87,6166.75,6132.87,6166.75,17600],["2015-08-27",5556.85,6166.75,5556.85,6166.75,42830],["2015-08-28",6166.75,6200.63,6166.75,6166.75,49500],["2015-08-31",6166.75,6166.75,6132.87,6166.75,10630],["2015-09-01",6166.75,6166.75,6166.75,6166.75,7107],["2015-09-03",6132.87,6166.75,6132.87,6166.75,42500],["2015-09-04",6132.87,6166.75,6132.87,6166.75,3256],["2015-09-07",6166.75,6200.63,6166.75,6200.63,3610],["2015-09-08",6234.51,6234.51,5590.73,6200.63,12600],["2015-09-09",6200.63,6268.4,6200.63,6200.63,10010],["2015-09-10",6200.63,6234.51,6200.63,6234.51,10570],["2015-09-11",6234.51,6234.51,6200.63,6200.63,30050],["2015-09-14",6200.63,6200.63,6200.63,6200.63,17515],["2015-09-15",6200.63,6336.16,6200.63,6302.28,35600],["2015-09-16",6268.4,6302.28,6268.4,6302.28,27508],["2015-09-17",6268.4,6268.4,6268.4,6268.4,15654],["2015-09-18",6268.4,6268.4,6234.51,6268.4,15600],["2015-09-21",6234.51,6268.4,6200.63,6234.51,33150],["2015-09-22",6234.51,6234.51,6234.51,6234.51,7385],["2015-09-23",6234.51,6268.4,6234.51,6268.4,12107],["2015-09-24",6234.51,6268.4,6234.51,6234.51,13500],["2015-09-25",6234.51,6336.16,6234.51,6336.16,29700],["2015-09-28",6336.16,6336.16,6234.51,6234.51,15562],["2015-09-29",6268.4,6302.28,6268.4,6302.28,13175],["2015-09-30",6302.28,6336.16,6268.4,6336.16,17400],["2015-10-01",6336.16,6675.0,6336.16,6675.0,170442],["2015-10-02",6607.23,6641.11,6539.46,6607.23,89236],["2015-10-05",6607.23,6776.65,6607.23,6742.76,111500],["2015-10-06",6742.76,7251.01,6742.76,6946.06,70039],["2015-10-07",7115.48,7115.48,6878.3,6946.06,93645],["2015-10-08",6946.06,6946.06,6776.65,6878.3,68661],["2015-10-09",6878.3,6878.3,6810.53,6810.53,74860],["2015-10-12",6844.41,6844.41,6810.53,6810.53,89641],["2015-10-13",6810.53,6844.41,6776.65,6810.53,31407],["2015-10-14",6810.53,6810.53,6776.65,6776.65,155067],["2015-10-15",6776.65,6946.06,6776.65,6946.06,89090],["2015-10-16",6946.06,6946.06,6878.3,6878.3,48247],["2015-10-19",6844.41,6844.41,6810.53,6844.41,18200],["2015-10-20",6878.3,6878.3,6742.76,6742.76,72110],["2015-10-21",6776.65,6844.41,6776.65,6810.53,19110],["2015-10-22",6776.65,6844.41,6776.65,6810.53,41130],["2015-10-23",6810.53,6810.53,6776.65,6810.53,108600],["2015-10-26",6844.41,6844.41,6776.65,6776.65,63935],["2015-10-27",6810.53,6810.53,6776.65,6810.53,561695],["2015-10-28",6946.06,7081.6,6912.18,6979.95,257375],["2015-10-29",6844.41,7013.83,6844.41,7013.83,526300],["2015-10-30",7013.83,7488.19,7013.83,7420.43,615638],["2015-11-02",7420.43,7420.43,7115.48,7115.48,233314],["2015-11-03",7217.13,7217.13,7081.6,7183.25,252880],["2015-11-04",7217.13,7352.66,7183.25,7183.25,88117],["2015-11-05",7183.25,7251.01,7149.36,7183.25,131015],["2015-11-06",7183.25,7352.66,7183.25,7318.78,238865],["2015-11-09",7318.78,7318.78,7284.9,7318.78,116555],["2015-11-10",7318.78,7318.78,7284.9,7284.9,246015],["2015-11-11",7318.78,7318.78,7284.9,7284.9,49025],["2015-11-12",7284.9,7454.31,7284.9,7454.31,123432],["2015-11-13",7420.43,7454.31,7352.66,7352.66,25544],["2015-11-16",7420.43,7420.43,7284.9,7318.78,102725],["2015-11-17",7251.01,7318.78,7251.01,7284.9,125740],["2015-11-18",7251.01,7251.01,7081.6,7081.6,188470],["2015-11-19",7081.6,7081.6,6844.41,6946.06,148134],["2015-11-20",6912.18,7013.83,6912.18,6946.06,54908],["2015-11-23",6979.95,7115.48,6979.95,7081.6,104240],["2015-11-24",7081.6,7081.6,7047.71,7047.71,134106],["2015-11-25",7047.71,7047.71,7047.71,7047.71,64700],["2015-11-26",7047.71,7115.48,7047.71,7081.6,38716],["2015-11-27",7081.6,7183.25,7081.6,7183.25,43210],["2015-11-30",7149.36,7183.25,7115.48,7183.25,54140],["2015-12-01",7149.36,7149.36,7115.48,7149.36,29900],["2015-12-02",7115.48,7217.13,7115.48,7217.13,42700],["2015-12-03",7183.25,7217.13,7183.25,7217.13,22419],["2015-12-04",7183.25,7217.13,7183.25,7217.13,44486],["2015-12-07",7183.25,7183.25,7115.48,7149.36,59600],["2015-12-08",7149.36,7149.36,7115.48,7149.36,54450],["2015-12-09",7115.48,7115.48,7013.83,7013.83,73971],["2015-12-10",7013.83,7013.83,7013.83,7013.83,71728],["2015-12-11",7013.83,7115.48,7013.83,7081.6,161035],["2015-12-14",7013.83,7047.71,7013.83,7013.83,68400],["2015-12-15",7013.83,7013.83,6979.95,7013.83,42246],["2015-12-16",7013.83,7081.6,7013.83,7013.83,57614],["2015-12-17",7013.83,7081.6,7013.83,7047.71,75830],["2015-12-18",7047.71,7081.6,7047.71,7047.71,29250],["2015-12-21",7115.48,7115.48,7081.6,7081.6,39950],["2015-12-22",7047.71,7081.6,7047.71,7081.6,31292],["2015-12-23",7081.6,7115.48,7047.71,7115.48,29530],["2015-12-24",7115.48,7115.48,7081.6,7081.6,16850],["2015-12-25",7081.6,7115.48,7081.6,7081.6,17000],["2015-12-28",7081.6,7081.6,7013.83,7013.83,54557],["2015-12-29",6979.95,7013.83,6979.95,7013.83,7200],["2015-12-30",7013.83,7047.71,7013.83,7013.83,28250],["2015-12-31",7013.83,7013.83,7013.83,7013.83,7100],["2016-01-04",7047.71,7047.71,7013.83,7013.83,12900],["2016-01-05",6979.95,6979.95,6912.18,6912.18,32902],["2016-01-06",6912.18,6912.18,6878.3,6912.18,46610],["2016-01-07",6912.18,6946.06,6810.53,6810.53,20100],["2016-01-08",6810.53,6810.53,6776.65,6810.53,28100],["2016-01-11",6810.53,6946.06,6810.53,6810.53,19510],["2016-01-12",6844.41,6878.3,6810.53,6878.3,31662],["2016-01-13",6878.3,6878.3,6878.3,6878.3,24719],["2016-01-14",6878.3,6912.18,6878.3,6912.18,65841],["2016-01-15",6878.3,6878.3,6776.65,6776.65,2208],["2016-01-18",6776.65,6810.53,6641.11,6641.11,15394],["2016-01-19",6641.11,6641.11,6437.81,6539.46,11720],["2016-01-20",6437.81,6505.58,6098.98,6471.7,22601],["2016-01-21",6539.46,6539.46,6437.81,6437.81,6039],["2016-01-22",6437.81,6505.58,6437.81,6505.58,12303],["2016-01-25",6810.53,6810.53,6437.81,6573.35,8760],["2016-01-26",6573.35,6708.88,6573.35,6641.11,8950],["2016-01-27",6607.23,6708.88,6607.23,6675.0,22100],["2016-01-28",6607.23,6641.11,6539.46,6573.35,10850],["2016-01-29",6641.11,6641.11,6573.35,6573.35,4236],["2016-02-01",6573.35,6573.35,6573.35,6573.35,10810],["2016-02-02",6573.35,6607.23,6539.46,6573.35,12120],["2016-02-03",6573.35,6675.0,6539.46,6675.0,8630],["2016-02-04",6912.18,6946.06,6844.41,6946.06,61504],["2016-02-05",6946.06,6946.06,6946.06,6946.06,48046],["2016-02-15",6946.06,6946.06,6776.65,6946.06,57600],["2016-02-16",6946.06,6946.06,6946.06,6946.06,87730],["2016-02-17",6946.06,6946.06,6912.18,6946.06,79687],["2016-02-18",6878.3,6979.95,6878.3,6946.06,90300],["2016-02-19",6946.06,6946.06,6878.3,6912.18,33336],["2016-02-22",6912.18,6912.18,6776.65,6844.41,18210],["2016-02-23",6844.41,6844.41,6844.41,6844.41,47390],["2016-02-24",6776.65,6810.53,6607.23,6776.65,17600],["2016-02-25",6776.65,6776.65,6776.65,6776.65,11892],["2016-02-26",6776.65,6776.65,6776.65,6776.65,19036],["2016-02-29",6776.65,6776.65,6776.65,6776.65,3908],["2016-03-01",6776.65,6776.65,6471.7,6471.7,20010],["2016-03-02",6505.58,6776.65,6505.58,6641.11,31600],["2016-03-03",6641.11,6641.11,6607.23,6641.11,29300],["2016-03-04",6641.11,6641.11,6641.11,6641.11,32980],["2016-03-07",6641.11,6641.11,6641.11,6641.11,17800],["2016-03-08",6641.11,6708.88,6641.11,6675.0,50800],["2016-03-09",6675.0,6708.88,6675.0,6675.0,37700],["2016-03-10",6675.0,6708.88,6675.0,6675.0,26040],["2016-03-11",6708.88,6708.88,6675.0,6708.88,25200],["2016-03-14",6708.88,6742.76,6708.88,6708.88,192800],["2016-03-15",6708.88,6776.65,6708.88,6776.65,64578],["2016-03-16",6776.65,6878.3,6776.65,6878.3,22332],["2016-03-17",6844.41,6844.41,6844.41,6844.41,2010],["2016-03-18",6844.41,6878.3,6776.65,6878.3,22300],["2016-03-21",6776.65,6810.53,6776.65,6776.65,28200],["2016-03-22",6810.53,6810.53,6776.65,6776.65,9110],["2016-03-23",6776.65,6810.53,6776.65,6776.65,11400],["2016-03-24",6776.65,6810.53,6776.65,6810.53,2500],["2016-03-25",6810.53,6810.53,6776.65,6776.65,9400],["2016-03-28",6844.41,6844.41,6810.53,6810.53,2600],["2016-03-29",6878.3,6878.3,6844.41,6844.41,9000],["2016-03-30",6844.41,6878.3,6844.41,6878.3,13270],["2016-03-31",6912.18,6946.06,6844.41,6912.18,25800],["2016-04-01",6878.3,6912.18,6844.41,6912.18,62700],["2016-04-04",6878.3,6878.3,6810.53,6810.53,19550],["2016-04-05",6810.53,6810.53,6776.65,6810.53,18600],["2016-04-06",6776.65,6810.53,6776.65,6810.53,10315],["2016-04-07",6776.65,6776.65,6742.76,6776.65,2600],["2016-04-08",6912.18,6946.06,6878.3,6878.3,16250],["2016-04-11",6912.18,6912.18,6776.65,6776.65,16300],["2016-04-12",6844.41,6844.41,6776.65,6810.53,24700],["2016-04-13",6810.53,6844.41,6776.65,6776.65,53940],["2016-04-14",6810.53,6912.18,6776.65,6844.41,44966],["2016-04-15",6844.41,6979.95,6844.41,6946.06,67125],["2016-04-19",6878.3,6878.3,6776.65,6844.41,60950],["2016-04-20",6844.41,7047.71,6844.41,6946.06,68718],["2016-04-21",6946.06,6946.06,6776.65,6810.53,66900],["2016-04-22",6810.53,6884.16,6626.46,6773.72,71200],["2016-04-25",6663.28,6663.28,6442.39,6589.65,27860],["2016-04-26",6479.21,6663.28,6479.21,6589.65,47410],["2016-04-27",6626.46,6700.09,6626.46,6663.28,49752],["2016-04-28",6663.28,6736.9,6626.46,6736.9,25800],["2016-04-29",6663.28,6663.28,6663.28,6663.28,1500],["2016-05-04",6663.28,6700.09,6626.46,6626.46,53300],["2016-05-05",6516.02,6626.46,6442.39,6442.39,25100],["2016-05-06",6442.39,6516.02,6405.58,6479.21,53100],["2016-05-09",6773.72,6773.72,6479.21,6626.46,128000],["2016-05-10",6589.65,6626.46,6442.39,6626.46,23100],["2016-05-11",6626.46,6626.46,6479.21,6626.46,22297],["2016-05-12",6552.83,6663.28,6552.83,6663.28,8200],["2016-05-13",6663.28,6663.28,6626.46,6663.28,17800],["2016-05-16",6663.28,6810.53,6663.28,6773.72,110555],["2016-05-17",6773.72,6920.97,6773.72,6920.97,49900],["2016-05-18",6920.97,7068.23,6920.97,6994.6,50050],["2016-05-19",6994.6,6994.6,6957.78,6994.6,38175],["2016-05-20",6994.6,6994.6,6994.6,6994.6,2205],["2016-05-23",6957.78,6957.78,6920.97,6920.97,13600],["2016-05-24",6920.97,6957.78,6920.97,6920.97,219200],["2016-05-25",6920.97,6920.97,6920.97,6920.97,2903],["2016-05-26",6920.97,6920.97,6920.97,6920.97,38755],["2016-05-27",6920.97,6957.78,6920.97,6957.78,12300],["2016-05-30",6957.78,7068.23,6920.97,7068.23,126326],["2016-05-31",7068.23,7105.04,7068.23,7068.23,105475],["2016-06-01",7068.23,7105.04,7068.23,7105.04,30700],["2016-06-02",7105.04,7141.85,7105.04,7105.04,5697],["2016-06-03",7105.04,7178.67,7105.04,7178.67,58165],["2016-06-06",7141.85,7141.85,7105.04,7105.04,37520],["2016-06-07",7068.23,7068.23,7068.23,7068.23,3085],["2016-06-08",7068.23,7105.04,7068.23,7068.23,20056],["2016-06-09",7068.23,7105.04,7068.23,7105.04,20700],["2016-06-10",7105.04,7178.67,7068.23,7141.85,16332],["2016-06-13",6994.6,7141.85,6994.6,7105.04,15587],["2016-06-14",6994.6,7178.67,6994.6,7178.67,17500],["2016-06-15",7178.67,7178.67,7105.04,7178.67,61200],["2016-06-16",7178.67,7215.48,7178.67,7215.48,120837],["2016-06-17",7215.48,7362.74,7178.67,7325.92,114000],["2016-06-20",7325.92,7436.36,7325.92,7436.36,43800],["2016-06-21",7509.99,7546.8,7436.36,7509.99,48900],["2016-06-22",7509.99,7583.62,7473.18,7509.99,44835],["2016-06-23",7546.8,7546.8,7509.99,7509.99,49011],["2016-06-24",7509.99,7509.99,7178.67,7473.18,78400],["2016-06-27",7252.29,7436.36,7105.04,7436.36,20256],["2016-06-28",7436.36,7436.36,6994.6,7362.74,22900],["2016-06-29",7362.74,7362.74,7289.11,7289.11,4652],["2016-06-30",7289.11,7546.8,7105.04,7546.8,313222],["2016-07-01",7546.8,7546.8,7362.74,7362.74,6500],["2016-07-04",7325.92,7325.92,7252.29,7252.29,10000],["2016-07-05",7252.29,7362.74,7252.29,7362.74,16150],["2016-07-06",7325.92,7325.92,7289.11,7289.11,1130],["2016-07-07",7289.11,7289.11,7289.11,7289.11,18152],["2016-07-08",7362.74,7362.74,7325.92,7325.92,46600],["2016-07-11",7215.48,7289.11,7215.48,7289.11,970],["2016-07-12",7178.67,7289.11,7178.67,7252.29,8659],["2016-07-13",7252.29,7362.74,7252.29,7362.74,8710],["2016-07-14",7362.74,7362.74,7289.11,7362.74,25850],["2016-07-15",7325.92,7325.92,7252.29,7252.29,3313],["2016-07-18",7252.29,7252.29,7252.29,7252.29,10005],["2016-07-19",7252.29,7252.29,7252.29,7252.29,5290],["2016-07-20",7252.29,7289.11,7252.29,7252.29,17905],["2016-07-21",7252.29,7252.29,7215.48,7252.29,22700],["2016-07-22",7215.48,7252.29,7215.48,7215.48,14900],["2016-07-25",7252.29,7289.11,7252.29,7252.29,56800],["2016-07-26",7252.29,7289.11,7252.29,7252.29,61140],["2016-07-27",7252.29,7252.29,7252.29,7252.29,18301],["2016-07-28",7289.11,7289.11,7252.29,7252.29,10620],["2016-07-29",7252.29,7289.11,7252.29,7252.29,22500],["2016-08-01",7252.29,7252.29,7252.29,7252.29,19225],["2016-08-02",7252.29,7252.29,7252.29,7252.29,11616],["2016-08-03",7252.29,7252.29,7215.48,7215.48,45134],["2016-08-04",7215.48,7252.29,7215.48,7252.29,13212],["2016-08-05",7252.29,7252.29,7215.48,7252.29,20600],["2016-08-08",7252.29,7289.11,7252.29,7289.11,14500],["2016-08-09",7289.11,7289.11,7252.29,7252.29,11425],["2016-08-10",7289.11,7289.11,7252.29,7252.29,5100],["2016-08-11",7252.29,7325.92,6589.65,7289.11,58800],["2016-08-12",7215.48,7362.74,7215.48,7362.74,11302393],["2016-08-15",7289.11,7362.74,7289.11,7325.92,34125],["2016-08-16",7215.48,7546.8,7215.48,7289.11,89082],["2016-08-17",7325.92,7399.55,7325.92,7325.92,22700],["2016-08-18",7362.74,7362.74,7325.92,7325.92,2585],["2016-08-19",7325.92,7436.36,7178.67,7325.92,39636],["2016-08-22",7362.74,7362.74,7325.92,7325.92,15700],["2016-08-23",7362.74,7399.55,7289.11,7325.92,16820],["2016-08-24",7362.74,7362.74,7289.11,7325.92,22231],["2016-08-25",7325.92,7362.74,6626.46,7325.92,20900],["2016-08-26",7289.11,7289.11,6626.46,7215.48,35050],["2016-08-29",7252.29,7914.94,7252.29,7362.74,277843],["2016-08-30",7914.94,7914.94,7325.92,7546.8,6707260],["2016-08-31",7436.36,7730.87,7436.36,7620.43,34170],["2016-09-01",7657.24,7657.24,7473.18,7473.18,56990],["2016-09-05",7473.18,7546.8,7473.18,7509.99,54460],["2016-09-06",7436.36,7914.94,7399.55,7730.87,84397],["2016-09-07",7694.06,7694.06,7473.18,7509.99,44400],["2016-09-08",7546.8,7546.8,7546.8,7546.8,4800],["2016-09-09",7583.62,7694.06,7583.62,7694.06,50100],["2016-09-12",7620.43,7620.43,7583.62,7583.62,8600],["2016-09-13",7583.62,7657.24,7583.62,7620.43,33550],["2016-09-14",7509.99,7620.43,7509.99,7583.62,83360],["2016-09-15",7583.62,7583.62,7546.8,7546.8,64450],["2016-09-16",7546.8,7546.8,7473.18,7509.99,68950],["2016-09-19",7473.18,7509.99,7473.18,7509.99,38065],["2016-09-20",7473.18,7657.24,7399.55,7657.24,76075],["2016-09-21",7583.62,7657.24,7473.18,7657.24,38000],["2016-09-22",7657.24,7694.06,7509.99,7583.62,23400],["2016-09-29",8025.38,8025.38,7362.74,7509.99,235090],["2016-09-30",7509.99,7583.62,7509.99,7546.8,16540],["2016-10-03",7546.8,7620.43,7546.8,7620.43,41640],["2016-10-04",7583.62,7638.84,7583.62,7638.84,31630],["2016-10-05",7638.84,7657.24,7620.43,7638.84,66300],["2016-10-06",7657.24,7694.06,7657.24,7694.06,22300],["2016-10-07",7694.06,7694.06,7638.84,7694.06,33830],["2016-10-10",7694.06,7694.06,7620.43,7620.43,47930],["2016-10-11",7620.43,7620.43,7583.62,7583.62,5750],["2016-10-12",7583.62,7620.43,7583.62,7583.62,10510],["2016-10-13",7583.62,7638.84,7583.62,7583.62,20890],["2016-10-14",7583.62,7620.43,7583.62,7620.43,8800],["2016-10-17",7620.43,7657.24,7583.62,7657.24,9100],["2016-10-18",7583.62,7620.43,7583.62,7620.43,7000],["2016-10-19",7620.43,7620.43,7583.62,7583.62,20600],["2016-10-20",7546.8,7565.21,7546.8,7546.8,13430],["2016-10-21",7583.62,7583.62,7546.8,7546.8,35250],["2016-10-24",7546.8,7546.8,7546.8,7546.8,4190],["2016-10-25",7546.8,7546.8,7546.8,7546.8,13950],["2016-10-26",7546.8,7546.8,7491.58,7546.8,5310],["2016-10-27",7473.18,7509.99,7473.18,7491.58,8270],["2016-10-28",7509.99,7509.99,7454.77,7454.77,17330],["2016-10-31",7381.14,7509.99,7381.14,7509.99,5800],["2016-11-01",7473.18,7546.8,7473.18,7546.8,10750],["2016-11-02",7491.58,7546.8,7491.58,7546.8,14170],["2016-11-03",7583.62,7583.62,7509.99,7546.8,18870],["2016-11-04",7546.8,7565.21,7473.18,7509.99,27130],["2016-11-07",7546.8,7565.21,7546.8,7546.8,11850],["2016-11-08",7546.8,7546.8,7546.8,7546.8,2080],["2016-11-09",7509.99,7528.4,7473.18,7473.18,7240],["2016-11-10",7436.36,7583.62,7436.36,7473.18,5260],["2016-11-11",7473.18,7509.99,7473.18,7509.99,4310],["2016-11-14",7509.99,7730.87,7399.55,7399.55,10190],["2016-11-15",7436.36,7436.36,7417.96,7417.96,23000],["2016-11-16",7454.77,7454.77,7454.77,7454.77,4740],["2016-11-17",7546.8,7546.8,7436.36,7436.36,3340],["2016-11-18",7436.36,7436.36,7436.36,7436.36,6410],["2016-11-21",7436.36,7546.8,7399.55,7436.36,8700],["2016-11-22",7436.36,7436.36,7436.36,7436.36,32430],["2016-11-23",7436.36,7436.36,7436.36,7436.36,11550],["2016-11-24",7436.36,7436.36,7436.36,7436.36,9750],["2016-11-25",7436.36,7473.18,7436.36,7436.36,3110],["2016-11-28",7473.18,7509.99,7436.36,7491.58,14850],["2016-11-29",7491.58,7491.58,7454.77,7454.77,8130],["2016-11-30",7436.36,7712.46,7436.36,7712.46,166000],["2016-12-01",7694.06,7694.06,7473.18,7657.24,38160],["2016-12-02",7528.4,7546.8,7509.99,7546.8,11130],["2016-12-05",7528.4,7583.62,7528.4,7583.62,3600],["2016-12-06",7583.62,7602.02,7546.8,7546.8,55020],["2016-12-07",7546.8,7583.62,7546.8,7546.8,5240],["2016-12-08",7546.8,7546.8,7509.99,7509.99,12254220],["2016-12-09",7509.99,7546.8,7509.99,7546.8,18300],["2016-12-12",7546.8,7546.8,7509.99,7509.99,7400],["2016-12-13",7509.99,7509.99,7491.58,7491.58,8780],["2016-12-14",7491.58,7583.62,7491.58,7583.62,6040],["2016-12-15",7509.99,7546.8,7509.99,7546.8,6000],["2016-12-16",7546.8,7546.8,7546.8,7546.8,8300],["2016-12-19",7546.8,7583.62,7546.8,7546.8,4600],["2016-12-20",7583.62,7730.87,7583.62,7583.62,10110],["2016-12-21",7583.62,7583.62,7583.62,7583.62,2790],["2016-12-22",7583.62,7583.62,7565.21,7583.62,11500],["2016-12-23",7730.87,7730.87,7546.8,7546.8,6810],["2016-12-26",7546.8,7583.62,7546.8,7546.8,49360],["2016-12-27",7565.21,7620.43,7565.21,7583.62,18580],["2016-12-28",7620.43,7657.24,7546.8,7546.8,12580],["2016-12-29",7546.8,7565.21,7546.8,7546.8,17150],["2016-12-30",7565.21,7620.43,7565.21,7620.43,18180],["2017-01-03",7583.62,7620.43,7546.8,7620.43,6600],["2017-01-04",7620.43,7620.43,7620.43,7620.43,11210],["2017-01-05",7620.43,7620.43,7620.43,7620.43,960],["2017-01-06",7620.43,7657.24,7620.43,7657.24,10310],["2017-01-09",7657.24,7712.46,7657.24,7712.46,7500],["2017-01-10",7712.46,7730.87,7712.46,7730.87,32120],["2017-01-11",7730.87,7749.28,7657.24,7657.24,16050],["2017-01-12",7730.87,7804.5,7730.87,7804.5,14930],["2017-01-13",7804.5,7841.31,7804.5,7822.91,17230],["2017-01-16",7841.31,7841.31,7822.91,7822.91,9070],["2017-01-17",7822.91,7841.31,7822.91,7822.91,11200],["2017-01-18",7822.91,7822.91,7822.91,7822.91,10200],["2017-01-19",7822.91,7822.91,7786.09,7822.91,13270],["2017-01-20",7822.91,7841.31,7822.91,7822.91,22090],["2017-01-23",7804.5,7822.91,7804.5,7822.91,1200],["2017-01-24",7804.5,7841.31,7804.5,7841.31,16240],["2017-01-25",7841.31,8099.01,7841.31,7914.94,5870],["2017-02-02",7914.94,7914.94,7914.94,7914.94,1200],["2017-02-03",7988.57,8062.19,7988.57,8062.19,7640],["2017-02-06",8099.01,8099.01,7988.57,8062.19,36930],["2017-02-07",8062.19,8135.82,8025.38,8099.01,52080],["2017-02-08",8099.01,8172.64,8062.19,8099.01,37070],["2017-02-09",8172.64,8393.52,8172.64,8393.52,35060],["2017-02-10",8577.59,8577.59,8375.11,8375.11,7060],["2017-02-13",8467.15,8467.15,8283.08,8467.15,18800],["2017-02-14",8393.52,8467.15,8319.89,8356.7,26100],["2017-02-15",8356.7,8467.15,8356.7,8356.7,15120],["2017-02-16",8356.7,8356.7,8356.7,8356.7,26400],["2017-02-17",8393.52,8393.52,8356.7,8356.7,3310],["2017-02-20",8319.89,8430.33,8246.26,8246.26,12120],["2017-02-21",8283.08,8430.33,8283.08,8283.08,15450],["2017-02-22",8319.89,8356.7,8319.89,8356.7,2990],["2017-02-23",8283.08,8430.33,8283.08,8356.7,12040],["2017-02-24",8430.33,8430.33,8319.89,8319.89,11190],["2017-02-27",8356.7,8393.52,8283.08,8283.08,8360],["2017-02-28",8319.89,8430.33,8319.89,8319.89,7130],["2017-03-01",8283.08,8319.89,8099.01,8099.01,14210],["2017-03-02",8467.15,8467.15,8099.01,8099.01,16250],["2017-03-03",8099.01,8283.08,8099.01,8283.08,13230],["2017-03-06",8430.33,8467.15,8283.08,8283.08,6165310],["2017-03-07",8135.82,8319.89,8135.82,8283.08,13020],["2017-03-08",8319.89,8393.52,8246.26,8283.08,88860],["2017-03-09",8467.15,8467.15,8264.67,8264.67,28440],["2017-03-10",8467.15,8467.15,8283.08,8283.08,22280],["2017-03-13",8264.67,8467.15,8264.67,8319.89,15120],["2017-03-14",8356.7,8356.7,8283.08,8319.89,32220],["2017-03-15",8393.52,8430.33,8319.89,8319.89,9060],["2017-03-16",8301.48,8319.89,8283.08,8319.89,22530],["2017-03-17",8319.89,8356.7,8319.89,8338.3,12460],["2017-03-20",8283.08,8338.3,8283.08,8338.3,1110],["2017-03-21",8319.89,8338.3,8319.89,8319.89,9810],["2017-03-22",8356.7,8356.7,8319.89,8319.89,6730],["2017-03-23",8319.89,8430.33,8301.48,8430.33,3020],["2017-03-24",8319.89,8319.89,8283.08,8319.89,36340],["2017-03-27",8319.89,8356.7,8319.89,8356.7,3590],["2017-03-28",8651.21,8651.21,8338.3,8338.3,5590],["2017-03-29",8338.3,8467.15,8338.3,8467.15,35450],["2017-03-30",8651.21,8651.21,8393.52,8448.74,13820],["2017-03-31",8467.15,8503.96,8430.33,8430.33,17640],["2017-04-03",8430.33,8467.15,8430.33,8448.74,26000],["2017-04-04",8467.15,8467.15,8430.33,8430.33,62110],["2017-04-05",8430.33,8448.74,8430.33,8448.74,100450],["2017-04-07",8430.33,8430.33,8430.33,8430.33,38470],["2017-04-10",8430.33,8448.74,8430.33,8448.74,48080],["2017-04-11",8430.33,8430.33,8356.7,8356.7,62880],["2017-04-12",8411.92,8467.15,8356.7,8393.52,55660],["2017-04-13",8356.7,8430.33,8356.7,8393.52,15000],["2017-04-14",8393.52,8430.33,8283.08,8430.33,25760],["2017-04-17",8430.33,8430.33,8319.89,8393.52,35470],["2017-04-18",8356.7,8375.11,8338.3,8375.11,8580],["2017-04-19",8338.3,8375.11,8319.89,8319.89,27990],["2017-04-20",8375.11,8614.4,8375.11,8577.59,110550],["2017-04-21",8577.59,8577.59,8411.92,8503.96,10410],["2017-04-24",8540.77,8577.59,8375.11,8375.11,54890],["2017-04-25",8375.11,8467.15,8338.3,8338.3,45840],["2017-04-26",8338.3,8356.7,8283.08,8301.48,29880],["2017-04-27",8301.48,8375.11,8264.67,8356.7,19000],["2017-04-28",8375.11,8393.52,8356.7,8393.52,27650],["2017-05-03",8393.52,8780.06,8393.52,8688.03,131100],["2017-05-04",8761.65,8761.65,8688.03,8688.03,157600],["2017-05-05",8688.03,8688.03,8577.59,8595.99,24490],["2017-05-08",8724.84,8724.84,8595.99,8651.21,36070],["2017-05-09",8651.21,8688.03,8467.15,8577.59,136940],["2017-05-10",8577.59,8632.81,8540.77,8595.99,64290],["2017-05-11",8614.4,9019.35,8595.99,9019.35,416090],["2017-05-12",9019.35,9019.35,8835.28,8835.28,156850],["2017-05-15",8651.21,8688.03,8540.77,8651.21,155750],["2017-05-16",8651.21,8798.47,8614.4,8614.4,165230],["2017-05-17",8651.21,8688.03,8577.59,8632.81,96530],["2017-05-18",8632.81,8651.21,8614.4,8651.21,83550],["2017-05-19",8651.21,8798.47,8651.21,8761.65,51110],["2017-05-22",8835.28,8835.28,8688.03,8743.25,62580],["2017-05-23",8743.25,8816.88,8706.43,8724.84,78660],["2017-05-24",8724.84,8744.58,8645.88,8724.84,139900],["2017-05-25",8645.88,8823.54,8645.88,8803.8,90070],["2017-05-26",8764.32,8803.8,8685.36,8764.32,79460],["2017-05-29",8764.32,8764.32,8724.84,8764.32,100930],["2017-05-30",8764.32,9080.15,8764.32,8863.02,54550],["2017-05-31",9080.15,9080.15,8863.02,8902.5,25730],["2017-06-01",9080.15,9238.07,8961.71,9238.07,106310],["2017-06-02",9415.72,9751.29,9415.72,9593.38,286030],["2017-06-05",9672.34,9672.34,9534.16,9593.38,67680],["2017-06-06",9553.9,9672.34,9534.16,9672.34,140580],["2017-06-07",9711.81,9948.69,9711.81,9909.21,171000],["2017-06-08",9869.73,9869.73,9672.34,9810.51,70220],["2017-06-09",9849.99,9849.99,9632.86,9790.77,74750],["2017-06-12",9731.55,9810.51,9711.81,9751.29,36730],["2017-06-13",9751.29,9751.29,9672.34,9711.81,51980],["2017-06-14",9632.86,9632.86,9593.38,9593.38,54620],["2017-06-15",9593.38,9711.81,9553.9,9632.86,102430],["2017-06-16",9632.86,9988.17,9632.86,9948.69,152380],["2017-06-19",10067.12,10619.83,10067.12,10264.52,71360],["2017-06-20",10185.56,10244.78,10106.6,10225.04,75977],["2017-06-21",10225.04,10422.43,10027.65,10422.43,144280],["2017-06-22",10422.43,10619.83,10422.43,10461.91,110420],["2017-06-23",10560.61,10560.61,10402.7,10422.43,44900],["2017-06-26",10422.43,10817.22,10422.43,10698.79,136710],["2017-06-27",10856.7,10856.7,10540.87,10718.53,157350],["2017-06-28",10718.53,10777.74,10659.31,10738.27,212185],["2017-06-29",10738.27,10817.22,10659.31,10738.27,75710],["2017-06-30",10698.79,10738.27,10659.31,10718.53,68540],["2017-07-03",10679.05,10975.14,10679.05,10935.66,72430],["2017-07-04",11034.36,11034.36,10896.18,10896.18,28430],["2017-07-05",10975.14,11014.62,10856.7,10935.66,56810],["2017-07-06",10975.14,10975.14,10738.27,10817.22,60740],["2017-07-07",10777.74,10876.44,10619.83,10856.7,198260],["2017-07-10",10856.7,10856.7,10679.05,10679.05,76400],["2017-07-11",10856.7,11290.97,10659.31,11212.01,191460],["2017-07-12",11231.75,11251.49,11152.79,11212.01,75210],["2017-07-13",11172.53,11369.93,11172.53,11330.45,49100],["2017-07-14",11330.45,11330.45,11133.06,11310.71,65510],["2017-07-17",11310.71,11350.19,11113.32,11251.49,91500],["2017-07-18",11152.79,11271.23,11152.79,11271.23,77820],["2017-07-19",11271.23,11271.23,11093.58,11231.75,72710],["2017-07-20",11231.75,11764.72,11231.75,11448.89,154750],["2017-07-21",11488.37,11527.84,11212.01,11290.97,80130],["2017-07-24",11251.49,11251.49,11054.1,11073.84,98080],["2017-07-25",11073.84,11133.06,10975.14,11093.58,115110],["2017-07-26",11133.06,11133.06,10975.14,10975.14,111630],["2017-07-27",10975.14,10975.14,10777.74,10896.18,111990],["2017-07-28",10856.7,10975.14,10856.7,10975.14,56400],["2017-07-31",10975.14,10975.14,10777.74,10856.7,64620],["2017-08-01",10817.22,10856.7,10738.27,10777.74,99940],["2017-08-02",10777.74,11014.62,10639.57,10698.79,242870],["2017-08-03",10698.79,11054.1,10619.83,10758.01,400630],["2017-08-04",10738.27,10856.7,10659.31,10659.31,159350],["2017-08-07",10659.31,10738.27,10264.52,10264.52,210490],["2017-08-08",10264.52,10501.39,10106.6,10264.52,122690],["2017-08-09",10264.52,10422.43,9988.17,9988.17,142590],["2017-08-10",9988.17,10165.82,9988.17,10106.6,62220],["2017-08-11",10146.08,10185.56,10047.38,10185.56,56740],["2017-08-14",10264.52,10461.91,10146.08,10225.04,35440],["2017-08-15",10264.52,10264.52,10007.91,10106.6,62100],["2017-08-16",10106.6,10126.34,9948.69,10106.6,69210],["2017-08-17",10067.12,10185.56,9948.69,10067.12,56550],["2017-08-18",10027.65,10126.34,9988.17,10106.6,22870],["2017-08-21",10106.6,10106.6,9988.17,9988.17,74120],["2017-08-22",9988.17,10146.08,9869.73,10106.6,130320],["2017-08-23",10244.78,10244.78,10146.08,10165.82,7520],["2017-08-24",10185.56,10185.56,9988.17,10126.34,26270],["2017-08-25",10067.12,10106.6,10027.65,10086.86,13930],["2017-08-28",10067.12,10185.56,10047.38,10146.08,37590],["2017-08-29",10225.04,10343.48,10106.6,10323.74,86090],["2017-08-30",10422.43,10619.83,10343.48,10461.91,160980],["2017-08-31",10639.57,10639.57,10422.43,10461.91,69200],["2017-09-01",10442.17,10461.91,10422.43,10422.43,31130],["2017-09-05",10422.43,10422.43,10264.52,10382.96,50840],["2017-09-06",10343.48,10363.22,10244.78,10244.78,67550],["2017-09-07",10343.48,10580.35,10244.78,10461.91,116020],["2017-09-08",10501.39,10501.39,10343.48,10402.7,47830],["2017-09-11",10343.48,10422.43,10304.0,10343.48,43040],["2017-09-12",10422.43,10422.43,10264.52,10343.48,57920],["2017-09-13",10343.48,10422.43,10185.56,10264.52,109780],["2017-09-14",10343.48,10343.48,10205.3,10304.0,96680],["2017-09-15",10382.96,10382.96,10304.0,10304.0,45970],["2017-09-18",10304.0,10659.31,10264.52,10619.83,238880],["2017-09-19",10659.31,10876.44,10659.31,10797.48,155110],["2017-09-20",10856.7,10896.18,10758.01,10856.7,92830],["2017-09-21",10856.7,10856.7,10738.27,10738.27,46960],["2017-09-22",10738.27,11014.62,10679.05,10975.14,167470],["2017-09-25",10975.14,10975.14,10777.74,10777.74,87070],["2017-09-26",10738.27,10935.66,10738.27,10856.7,71430],["2017-09-27",10856.7,10876.44,10777.74,10817.22,113140],["2017-09-28",10797.48,10836.96,10718.53,10797.48,83760],["2017-09-29",10777.74,10777.74,10540.87,10659.31,163010],["2017-10-02",10738.27,10777.74,10659.31,10738.27,41600],["2017-10-03",10698.79,10758.01,10501.39,10718.53,80310],["2017-10-04",10619.83,10738.27,10619.83,10738.27,78900],["2017-10-05",10718.53,11093.58,10718.53,10955.4,216050],["2017-10-06",10975.14,10975.14,10896.18,10955.4,33100],["2017-10-09",10915.92,10915.92,10817.22,10817.22,59630],["2017-10-10",10738.27,10836.96,10580.35,10817.22,124420],["2017-10-11",10777.74,10777.74,10619.83,10659.31,176700],["2017-10-12",10679.05,10817.22,10619.83,10619.83,160080],["2017-10-13",10619.83,10777.74,10619.83,10679.05,115410],["2017-10-16",10698.79,10777.74,10619.83,10659.31,89490],["2017-10-17",10738.27,10738.27,10659.31,10698.79,66950],["2017-10-18",10619.83,10698.79,10619.83,10619.83,148030],["2017-10-19",10639.57,10659.31,10540.87,10639.57,103500],["2017-10-20",10659.31,10659.31,10540.87,10619.83,29870],["2017-10-23",10619.83,10915.92,10580.35,10619.83,214220],["2017-10-24",10619.83,10718.53,10619.83,10659.31,54730],["2017-10-25",10777.74,10777.74,10659.31,10698.79,33490],["2017-10-26",10698.79,10698.79,10639.57,10659.31,72010],["2017-10-27",10659.31,10698.79,10619.83,10698.79,165830],["2017-10-30",10777.74,10836.96,10659.31,10659.31,78180],["2017-10-31",10619.83,10698.79,10619.83,10698.79,70560],["2017-11-01",10619.83,10718.53,10619.83,10679.05,74200],["2017-11-02",10698.79,10718.53,10619.83,10619.83,146450],["2017-11-03",10659.31,10856.7,10659.31,10836.96,131350],["2017-11-06",10975.14,11034.36,10856.7,11034.36,108850],["2017-11-07",11034.36,11034.36,10955.4,11034.36,72100],["2017-11-08",10994.88,11014.62,10935.66,11014.62,65140],["2017-11-09",10994.88,11448.89,10935.66,11251.49,281580],["2017-11-10",11133.06,11290.97,11113.32,11113.32,58320],["2017-11-13",11113.32,11172.53,11034.36,11093.58,94910],["2017-11-14",11034.36,11448.89,11034.36,11290.97,213780],["2017-11-15",11330.45,11330.45,11172.53,11172.53,34920],["2017-11-16",11251.49,11369.93,11113.32,11271.23,56300],["2017-11-17",11271.23,11290.97,11093.58,11093.58,68610],["2017-11-20",11054.1,11054.1,10856.7,10876.44,76730],["2017-11-21",10876.44,10876.44,10600.09,10600.09,189360],["2017-11-22",10461.91,10659.31,10382.96,10540.87,151680],["2017-11-23",10540.87,10580.35,10304.0,10422.43,130890],["2017-11-24",10343.48,10540.87,10304.0,10540.87,59590],["2017-11-27",10836.96,10836.96,10580.35,10659.31,59090],["2017-11-28",10659.31,10698.79,10540.87,10600.09,51650],["2017-11-29",10600.09,10856.7,10580.35,10856.7,47650],["2017-11-30",10856.7,10876.44,10738.27,10758.01,48450],["2017-12-01",10935.66,11014.62,10856.7,10975.14,115250],["2017-12-04",11054.1,11054.1,10896.18,10935.66,87000],["2017-12-05",10935.66,10935.66,10856.7,10856.7,112210],["2017-12-06",10935.66,10975.14,10777.74,10856.7,58360],["2017-12-07",10856.7,10896.18,10797.48,10896.18,28650],["2017-12-08",10935.66,11034.36,10836.96,10896.18,60050],["2017-12-11",10935.66,11231.75,10817.22,11172.53,189690],["2017-12-12",11172.53,11172.53,10461.91,11113.32,96270],["2017-12-13",11113.32,11369.93,11113.32,11369.93,289880],["2017-12-14",11409.41,11685.76,11389.67,11646.28,258180],["2017-12-15",11725.24,11764.72,11448.89,11567.32,143050],["2017-12-18",11567.32,11567.32,11409.41,11429.15,824890],["2017-12-19",11429.15,11429.15,11073.84,11113.32,122680],["2017-12-20",11054.1,11290.97,11054.1,11172.53,76340],["2017-12-21",11172.53,11251.49,11093.58,11113.32,70750],["2017-12-22",11093.58,11172.53,11073.84,11073.84,82060],["2017-12-25",11073.84,11093.58,11034.36,11054.1,723160],["2017-12-26",10975.14,10975.14,10461.91,10659.31,307050],["2017-12-27",10738.27,10738.27,10343.48,10343.48,317290],["2017-12-28",10304.0,10619.83,10264.52,10461.91,96150],["2017-12-29",10580.35,10600.09,10442.17,10442.17,87080],["2018-01-02",9869.73,9869.73,9711.81,9711.81,776560],["2018-01-03",9711.81,10382.96,9711.81,10363.22,139770],["2018-01-04",10560.61,10560.61,10067.12,10106.6,92050],["2018-01-05",9909.21,10047.38,9909.21,9948.69,172260],["2018-01-08",10185.56,10264.52,10146.08,10264.52,141150],["2018-01-09",10264.52,10323.74,10264.52,10304.0,183940],["2018-01-10",10422.43,10540.87,10382.96,10442.17,90710],["2018-01-11",10382.96,10896.18,10343.48,10836.96,130220],["2018-01-12",10856.7,10896.18,10659.31,10659.31,42180],["2018-01-15",10461.91,10698.79,10461.91,10659.31,84100],["2018-01-16",10580.35,10619.83,10501.39,10580.35,35550],["2018-01-17",10580.35,10639.57,10540.87,10580.35,49710],["2018-01-18",10461.91,10619.83,10461.91,10580.35,204780],["2018-01-19",10619.83,10738.27,10580.35,10659.31,141610],["2018-01-22",10659.31,10836.96,10659.31,10777.74,56140],["2018-01-25",10994.88,10994.88,10580.35,10619.83,105230],["2018-01-26",10461.91,10540.87,10461.91,10461.91,63160],["2018-01-29",10872.18,10872.18,10708.08,10708.08,54370],["2018-01-30",10667.05,10667.05,10379.86,10605.51,39000],["2018-01-31",10461.91,10646.54,10461.91,10461.91,10510],["2018-02-01",10461.91,10461.91,10338.83,10379.86,19390],["2018-02-02",10338.83,10338.83,10051.64,10174.72,132830],["2018-02-05",10174.72,10174.72,9887.53,9887.53,107070],["2018-02-06",9764.45,9846.51,9682.4,9702.91,80480],["2018-02-07",10379.86,10379.86,10256.78,10256.78,18300],["2018-02-08",10256.78,10543.97,10256.78,10502.94,31930],["2018-02-09",10954.24,10954.24,10502.94,10543.97,67780],["2018-02-12",10708.08,10708.08,10584.99,10667.05,80520],["2018-02-13",10687.56,10749.1,10687.56,10728.59,86330],["2018-02-21",10667.05,10790.13,10667.05,10790.13,4400],["2018-02-22",10667.05,10790.13,10626.02,10667.05,73130],["2018-02-23",10790.13,10790.13,10543.97,10667.05,11880],["2018-02-26",10626.02,10708.08,10564.48,10564.48,52580],["2018-02-27",10564.48,10708.08,10502.94,10564.48,156420],["2018-02-28",10667.05,10667.05,10564.48,10564.48,54270],["2018-03-01",10543.97,10667.05,10502.94,10667.05,14500],["2018-03-02",10626.02,10626.02,10543.97,10543.97,9970],["2018-03-05",10441.4,10543.97,10441.4,10461.91,17700],["2018-03-06",10338.83,10420.89,10338.83,10379.86,77840],["2018-03-07",10667.05,10667.05,10420.89,10420.89,9810],["2018-03-08",10441.4,10441.4,10379.86,10379.86,13730],["2018-03-09",10379.86,10420.89,10379.86,10420.89,19450],["2018-03-12",10420.89,10420.89,10318.32,10379.86,8510],["2018-03-13",10379.86,10379.86,10256.78,10297.8,42220],["2018-03-14",10297.8,10502.94,10297.8,10338.83,7980],["2018-03-15",10379.86,10379.86,10256.78,10256.78,38120],["2018-03-16",10051.64,10215.75,9846.51,10092.67,105740],["2018-03-19",10092.67,10256.78,10092.67,10256.78,106280],["2018-03-20",10133.7,10174.72,10133.7,10174.72,2340],["2018-03-21",10215.75,10215.75,10133.7,10174.72,105970],["2018-03-22",10133.7,10174.72,10133.7,10174.72,353520],["2018-03-23",10154.21,10174.72,10154.21,10154.21,20940],["2018-03-26",10154.21,10174.72,10133.7,10174.72,101610],["2018-03-27",10174.72,10174.72,10133.7,10133.7,32310],["2018-03-28",10133.7,10133.7,10051.64,10051.64,2120],["2018-03-29",9969.59,10010.62,9928.56,10010.62,6800],["2018-03-30",9969.59,10092.67,9928.56,9928.56,63350],["2018-04-02",9928.56,9990.1,9928.56,9949.07,35680],["2018-04-03",9867.02,9867.02,9641.37,9867.02,16270],["2018-04-04",9969.59,9969.59,9887.53,9969.59,22820],["2018-04-05",9969.59,10113.18,9969.59,10113.18,21560],["2018-04-06",10113.18,10195.24,10113.18,10154.21,29160],["2018-04-09",10215.75,10215.75,9928.56,10092.67,66300],["2018-04-10",10092.67,10092.67,10051.64,10092.67,38180],["2018-04-11",10051.64,10072.16,10010.62,10010.62,49190],["2018-04-12",10031.13,10031.13,9990.1,10010.62,82680],["2018-04-13",10010.62,10010.62,9846.51,9969.59,9660],["2018-04-16",10010.62,10051.64,9969.59,9990.1,39040],["2018-04-17",10010.62,10031.13,9990.1,10010.62,19700],["2018-04-18",10051.64,10051.64,10010.62,10010.62,45400],["2018-04-19",10010.62,10010.62,9928.56,9990.1,58120],["2018-04-20",9969.59,9990.1,9969.59,9990.1,26440],["2018-04-23",9969.59,10010.62,9928.56,9949.07,50800],["2018-04-24",9949.07,9949.07,9846.51,9949.07,42370],["2018-04-26",9969.59,10010.62,9949.07,10010.62,53960],["2018-04-27",10010.62,10031.13,9990.1,10031.13,10680],["2018-05-02",10051.64,10461.91,10051.64,10174.72,20690],["2018-05-03",10174.72,10256.78,10092.67,10256.78,34280],["2018-05-04",10154.21,10256.78,10154.21,10236.26,27290],["2018-05-07",10256.78,10277.29,10236.26,10236.26,19940],["2018-05-08",10256.78,10256.78,10051.64,10236.26,11020],["2018-05-09",10277.29,10420.89,10236.26,10297.8,9870],["2018-05-10",10297.8,10338.83,10297.8,10338.83,31150],["2018-05-11",10338.83,10338.83,10236.26,10236.26,48610],["2018-05-14",10256.78,10297.8,10174.72,10297.8,30290],["2018-05-15",10236.26,10256.78,10236.26,10236.26,10330],["2018-05-16",10236.26,10420.89,10236.26,10338.83,51620],["2018-05-17",10379.86,10441.4,10338.83,10441.4,8050],["2018-05-18",10441.4,10543.97,10338.83,10482.43,15910],["2018-05-21",10482.43,10482.43,10400.37,10482.43,16210],["2018-05-22",10441.4,10441.4,10256.78,10256.78,18890],["2018-05-23",10379.86,10379.86,10174.72,10256.78,7290],["2018-05-24",10256.78,10461.91,10256.78,10256.78,26320],["2018-05-25",10297.8,10420.89,10297.8,10297.8,14080],["2018-05-28",10297.8,10297.8,10256.78,10256.78,624490],["2018-05-29",10318.32,10461.91,10297.8,10420.89,65280],["2018-05-30",10626.02,10626.02,10338.83,10338.83,20140],["2018-05-31",10626.02,10626.02,10338.83,10420.89,3030],["2018-06-01",10502.94,10502.94,10338.83,10461.91,9180],["2018-06-04",10441.4,10461.91,10256.78,10461.91,959030],["2018-06-05",10256.78,10338.83,10256.78,10338.83,4490],["2018-06-06",10297.8,10502.94,10297.8,10502.94,52590],["2018-06-07",10379.86,10502.94,10338.83,10379.86,14180],["2018-06-08",10379.86,10461.91,10338.83,10461.91,6130],["2018-06-11",10359.35,10502.94,10338.83,10502.94,9220],["2018-06-12",10523.45,10523.45,10379.86,10420.89,17860],["2018-06-13",10256.78,10502.94,10256.78,10502.94,8820],["2018-06-14",10420.89,10543.97,10420.89,10543.97,12310],["2018-06-15",10543.97,10543.97,10461.91,10543.97,27160],["2018-06-18",10543.97,10543.97,10379.86,10379.86,12480],["2018-06-19",10379.86,10379.86,10215.75,10318.32,303108],["2018-06-20",10297.8,10502.94,10256.78,10461.91,41050],["2018-06-21",11184.58,11184.58,10468.22,10468.22,71720],["2018-06-22",10491.32,10676.19,10491.32,10676.19,1780],["2018-06-25",10861.06,10999.71,10629.98,10999.71,20570],["2018-06-26",10953.5,10953.5,10861.06,10907.28,33920],["2018-06-27",10676.19,10907.28,10398.89,10768.63,7420],["2018-06-28",10768.63,10768.63,10629.98,10629.98,5310],["2018-06-29",10629.98,10629.98,10583.76,10629.98,37730],["2018-07-02",10629.98,10676.19,10629.98,10629.98,43360],["2018-07-03",10583.76,10629.98,10537.54,10537.54,13900],["2018-07-04",10583.76,10629.98,10583.76,10629.98,33170],["2018-07-05",10629.98,10629.98,10491.32,10537.54,33410],["2018-07-06",10537.54,10537.54,10398.89,10537.54,61810],["2018-07-09",10676.19,10861.06,10537.54,10537.54,133440],["2018-07-10",10537.54,10583.76,10537.54,10537.54,37710],["2018-07-11",10445.11,10445.11,10445.11,10445.11,10],["2018-07-12",10398.89,10537.54,10398.89,10491.32,22400],["2018-07-13",10583.76,10629.98,10514.43,10629.98,10060],["2018-07-16",10629.98,10676.19,10629.98,10629.98,176050],["2018-07-17",10676.19,10676.19,10629.98,10629.98,50490],["2018-07-18",10861.06,10861.06,10676.19,10676.19,4200],["2018-07-19",10861.06,10861.06,10699.3,10861.06,23020],["2018-07-20",10676.19,10861.06,10629.98,10861.06,13430],["2018-07-23",10999.71,10999.71,10676.19,10676.19,8370],["2018-07-24",10722.41,10837.95,10676.19,10676.19,59330],["2018-07-25",10861.06,10861.06,10745.52,10745.52,79300],["2018-07-26",10653.08,10768.63,10653.08,10745.52,42360],["2018-07-27",10745.52,10837.95,10745.52,10837.95,5790],["2018-07-30",10791.74,10837.95,10791.74,10837.95,7280],["2018-07-31",10814.85,10884.17,10814.85,10884.17,83580],["2018-08-01",10722.41,10768.63,10722.41,10768.63,9600],["2018-08-02",10676.19,10861.06,10676.19,10861.06,10470],["2018-08-03",10814.85,10953.5,10814.85,10907.28,11940],["2018-08-06",10976.61,10999.71,10861.06,10953.5,48260],["2018-08-07",10953.5,10953.5,10861.06,10953.5,26020],["2018-08-08",10907.28,10953.5,10907.28,10953.5,12230],["2018-08-09",10953.5,10999.71,10861.06,10953.5,76910],["2018-08-10",10953.5,10999.71,10953.5,10976.61,16310],["2018-08-13",10907.28,10999.71,10907.28,10999.71,30420],["2018-08-14",10999.71,10999.71,10768.63,10768.63,66550],["2018-08-15",10768.63,10814.85,10398.89,10398.89,24770],["2018-08-16",10398.89,10999.71,10398.89,10814.85,171260],["2018-08-17",10722.41,10861.06,10722.41,10722.41,33830],["2018-08-20",10722.41,10861.06,10398.89,10445.11,1069060],["2018-08-21",10445.11,10629.98,10445.11,10468.22,12490],["2018-08-22",10468.22,10468.22,10398.89,10445.11,11800],["2018-08-23",10398.89,10629.98,10398.89,10629.98,19650],["2018-08-24",10537.54,10629.98,10537.54,10629.98,18460],["2018-08-27",10676.19,10676.19,10491.32,10629.98,28170],["2018-08-28",10537.54,10583.76,10537.54,10537.54,49710],["2018-08-29",10537.54,10629.98,10537.54,10537.54,10040],["2018-08-30",10537.54,10629.98,10537.54,10629.98,35760],["2018-08-31",10629.98,10629.98,10537.54,10537.54,11430],["2018-09-04",10629.98,10629.98,10537.54,10537.54,27310],["2018-09-05",10537.54,10583.76,10075.37,10075.37,38650],["2018-09-06",10214.02,10537.54,10214.02,10537.54,947190],["2018-09-07",10514.43,10537.54,10514.43,10537.54,5110],["2018-09-10",10537.54,10537.54,10537.54,10537.54,15440],["2018-09-11",10537.54,10583.76,10491.32,10491.32,807770],["2018-09-12",10468.22,10468.22,10398.89,10445.11,21100],["2018-09-13",10491.32,10491.32,10398.89,10491.32,22290],["2018-09-14",10491.32,10491.32,10422.0,10491.32,36510],["2018-09-17",10491.32,10583.76,10491.32,10491.32,28090],["2018-09-18",10445.11,10491.32,10445.11,10491.32,28870],["2018-09-19",10537.54,10537.54,10491.32,10537.54,16470],["2018-09-20",10537.54,10583.76,10445.11,10537.54,1250],["2018-09-21",10560.65,10560.65,10537.54,10537.54,15930],["2018-09-24",10537.54,10560.65,10514.43,10537.54,23170],["2018-09-25",10537.54,10537.54,10445.11,10537.54,37100],["2018-09-26",10537.54,10606.87,10537.54,10560.65,20150],["2018-09-27",10560.65,10583.76,10537.54,10537.54,31900],["2018-09-28",10537.54,10583.76,10537.54,10537.54,34820],["2018-10-01",10514.43,10537.54,10491.32,10537.54,33630],["2018-10-02",10537.54,10537.54,10167.8,10537.54,40470],["2018-10-03",10422.0,10537.54,10422.0,10445.11,5730],["2018-10-04",10445.11,10537.54,10445.11,10491.32,9280],["2018-10-05",10491.32,10491.32,10445.11,10491.32,19720],["2018-10-08",10491.32,10537.54,10491.32,10537.54,25540],["2018-10-09",10537.54,10537.54,10491.32,10491.32,29400],["2018-10-10",10445.11,10445.11,10445.11,10445.11,10],["2018-10-11",10445.11,10445.11,10398.89,10398.89,25800],["2018-10-12",10491.32,10537.54,10491.32,10537.54,4880],["2018-10-15",10491.32,10537.54,10491.32,10491.32,14690],["2018-10-16",10468.22,10491.32,10468.22,10491.32,4600],["2018-10-17",10491.32,10537.54,10491.32,10537.54,8980],["2018-10-18",10537.54,10537.54,10445.11,10537.54,39900],["2018-10-19",10537.54,10537.54,10537.54,10537.54,8400],["2018-10-22",10445.11,10537.54,10398.89,10398.89,29730],["2018-10-23",10514.43,10514.43,10375.78,10375.78,43130],["2018-10-24",10352.67,10352.67,10306.46,10306.46,16670],["2018-10-25",10352.67,10352.67,10260.24,10352.67,5260],["2018-10-26",10260.24,10468.22,10260.24,10468.22,110],["2018-10-29",10352.67,10468.22,10352.67,10398.89,21750],["2018-10-30",10398.89,10445.11,10214.02,10214.02,9660],["2018-10-31",10398.89,10398.89,10398.89,10398.89,550],["2018-11-01",10237.13,10398.89,10214.02,10214.02,430],["2018-11-02",10214.02,10260.24,10214.02,10260.24,740],["2018-11-05",10167.8,10167.8,10144.69,10167.8,20710],["2018-11-06",10144.69,10167.8,9751.85,9751.85,5970],["2018-11-07",9798.07,9936.72,9798.07,9936.72,1200],["2018-11-08",9936.72,9936.72,9936.72,9936.72,1050],["2018-11-09",9936.72,9936.72,9936.72,9936.72,2120],["2018-11-12",9936.72,9936.72,9798.07,9936.72,42390],["2018-11-13",9751.85,9751.85,9474.54,9566.98,18280],["2018-11-14",9566.98,9659.41,9566.98,9659.41,9580],["2018-11-15",9705.63,9936.72,9705.63,9936.72,8130],["2018-11-16",9890.5,10283.35,9890.5,10075.37,13310],["2018-11-19",10075.37,10167.8,10075.37,10075.37,7840],["2018-11-20",9936.72,10075.37,9936.72,10075.37,16000],["2018-11-21",10075.37,10075.37,9936.72,10029.15,18730],["2018-11-22",10029.15,10029.15,9936.72,10029.15,5310],["2018-11-23",9982.93,10075.37,9982.93,10029.15,9160],["2018-11-26",9936.72,10029.15,9936.72,10029.15,10920],["2018-11-27",10029.15,10167.8,10029.15,10167.8,8100],["2018-11-28",10167.8,10167.8,10075.37,10167.8,6650],["2018-11-29",10167.8,10329.56,10167.8,10329.56,3460],["2018-11-30",10306.46,10329.56,10306.46,10329.56,10500],["2018-12-03",10098.48,10329.56,9936.72,10167.8,15420],["2018-12-04",10306.46,10329.56,10167.8,10167.8,16580],["2018-12-05",10167.8,10167.8,10075.37,10075.37,8570],["2018-12-06",10075.37,10075.37,10075.37,10075.37,0],["2018-12-07",10029.15,10029.15,9982.93,9982.93,8950],["2018-12-10",9982.93,9982.93,9982.93,9982.93,15230],["2018-12-11",9982.93,9982.93,9936.72,9936.72,3000],["2018-12-12",9982.93,9982.93,9382.11,9705.63,37820],["2018-12-13",9798.07,9798.07,9705.63,9705.63,11650],["2018-12-14",9705.63,9705.63,9705.63,9705.63,14820],["2018-12-17",9705.63,9705.63,9705.63,9705.63,0],["2018-12-18",9705.63,9705.63,9613.2,9682.52,60510],["2018-12-19",9682.52,9705.63,9682.52,9705.63,48460],["2018-12-20",9936.72,9936.72,9705.63,9798.07,16450],["2018-12-21",9659.41,9798.07,9613.2,9798.07,1730],["2018-12-24",9798.07,9798.07,9659.41,9659.41,7530],["2018-12-25",9659.41,9705.63,9590.09,9705.63,4740],["2018-12-26",9959.83,9959.83,9705.63,9705.63,8120],["2018-12-27",9798.07,9798.07,9705.63,9705.63,530],["2018-12-28",9613.2,9751.85,9613.2,9751.85,8300],["2019-01-02",9705.63,9728.74,9659.41,9659.41,12250],["2019-01-03",9705.63,9705.63,9613.2,9705.63,1810],["2019-01-04",9590.09,9705.63,9590.09,9705.63,7350],["2019-01-07",9705.63,9705.63,9659.41,9682.52,13670],["2019-01-08",9659.41,9705.63,9659.41,9705.63,18880],["2019-01-09",9705.63,9705.63,9659.41,9659.41,11530],["2019-01-10",9659.41,9844.28,9613.2,9844.28,10490],["2019-01-11",9705.63,9844.28,9705.63,9844.28,4010],["2019-01-14",9821.17,9844.28,9705.63,9705.63,17310],["2019-01-15",9705.63,9705.63,9659.41,9705.63,31440],["2019-01-16",9705.63,9705.63,9659.41,9659.41,21000],["2019-01-17",9705.63,9705.63,9636.3,9636.3,22490],["2019-01-18",9705.63,9705.63,9636.3,9636.3,74210],["2019-01-21",9636.3,9705.63,9636.3,9682.52,125650],["2019-01-22",9682.52,9705.63,9682.52,9705.63,27210],["2019-01-23",9659.41,9659.41,9659.41,9659.41,40],["2019-01-24",9705.63,9705.63,9705.63,9705.63,23600],["2019-01-25",9705.63,9728.74,9705.63,9728.74,59940],["2019-01-28",9705.63,9751.85,9705.63,9728.74,40110],["2019-01-29",9705.63,9705.63,9705.63,9705.63,27900],["2019-01-30",9705.63,9705.63,9705.63,9705.63,5870],["2019-01-31",9798.07,9798.07,9705.63,9705.63,3390],["2019-02-01",9659.41,9774.96,9659.41,9774.96,11400],["2019-02-11",9774.96,9867.39,9774.96,9798.07,5730],["2019-02-12",9798.07,9913.61,9798.07,9913.61,18540],["2019-02-13",10029.15,10260.24,10029.15,10214.02,27550],["2019-02-14",10121.59,10629.98,10121.59,10629.98,26710],["2019-02-15",10629.98,10629.98,10537.54,10629.98,18700],["2019-02-18",10445.11,10629.98,10398.89,10629.98,15720],["2019-02-19",10629.98,10629.98,10537.54,10537.54,17900],["2019-02-20",10537.54,10629.98,10537.54,10629.98,13780],["2019-02-21",10052.26,10629.98,10052.26,10583.76,73310],["2019-02-22",10537.54,10676.19,10537.54,10676.19,19060],["2019-02-25",10537.54,10629.98,10537.54,10629.98,7210],["2019-02-26",10583.76,10629.98,10583.76,10629.98,20000],["2019-02-27",10583.76,10629.98,10029.15,10629.98,11020],["2019-02-28",10629.98,10629.98,10629.98,10629.98,22390],["2019-03-01",10398.89,10629.98,9890.5,10629.98,17600],["2019-03-04",10629.98,10676.19,10237.13,10676.19,52790],["2019-03-05",10629.98,10629.98,10398.89,10629.98,5180],["2019-03-06",10629.98,10676.19,10629.98,10676.19,91800],["2019-03-07",10629.98,10629.98,10445.11,10629.98,4540],["2019-03-08",10629.98,10629.98,10629.98,10629.98,30],["2019-03-11",10629.98,10629.98,10144.69,10144.69,4850],["2019-03-12",10167.8,10398.89,10167.8,10398.89,6470],["2019-03-13",10398.89,10629.98,10398.89,10537.54,2300],["2019-03-14",10537.54,10629.98,10537.54,10537.54,86660],["2019-03-15",10306.46,10306.46,10306.46,10306.46,100],["2019-03-18",10306.46,10306.46,10306.46,10306.46,0],["2019-03-19",10398.89,10398.89,10398.89,10398.89,11500],["2019-03-20",10606.87,10606.87,10606.87,10606.87,2010],["2019-03-21",10606.87,10606.87,10537.54,10537.54,8500],["2019-03-22",10560.65,10583.76,10560.65,10583.76,570],["2019-03-25",10398.89,10398.89,10398.89,10398.89,10],["2019-03-26",10398.89,10398.89,10398.89,10398.89,0],["2019-03-27",10398.89,10398.89,10398.89,10398.89,0],["2019-03-28",10260.24,10260.24,10260.24,10260.24,1150],["2019-03-29",10260.24,10260.24,10260.24,10260.24,6350],["2019-04-01",10329.56,10329.56,10306.46,10306.46,2780],["2019-04-02",10514.43,10537.54,10445.11,10491.32,20820],["2019-04-03",10491.32,10629.98,10491.32,10629.98,8490],["2019-04-04",10629.98,10629.98,10629.98,10629.98,2000],["2019-04-05",10398.89,10537.54,10121.59,10121.59,6330],["2019-04-08",10260.24,10283.35,10260.24,10283.35,3200],["2019-04-09",10398.89,10514.43,10306.46,10491.32,17010],["2019-04-10",10306.46,10306.46,10306.46,10306.46,5000],["2019-04-11",10306.46,10398.89,10283.35,10283.35,12280],["2019-04-12",10445.11,10445.11,10398.89,10398.89,17830],["2019-04-16",10398.89,10398.89,10398.89,10398.89,6640],["2019-04-17",10398.89,10398.89,10306.46,10306.46,1330],["2019-04-18",10306.46,10306.46,10214.02,10260.24,8180],["2019-04-19",10167.8,10167.8,10167.8,10167.8,4510],["2019-04-22",10398.89,10398.89,10237.13,10306.46,6660],["2019-04-23",10237.13,10560.65,10237.13,10560.65,3540],["2019-04-24",10629.98,10629.98,10445.11,10606.87,14030],["2019-04-25",10629.98,10699.3,10629.98,10699.3,40680],["2019-04-26",10699.3,10699.3,10629.98,10629.98,7710],["2019-05-02",10629.98,10629.98,10537.54,10583.76,20920],["2019-05-03",10537.54,10537.54,10514.43,10537.54,5900],["2019-05-06",10537.54,10537.54,10537.54,10537.54,7260],["2019-05-07",10537.54,10537.54,10537.54,10537.54,5000],["2019-05-08",10537.54,10537.54,10537.54,10537.54,4000],["2019-05-09",10306.46,10537.54,10306.46,10537.54,3050],["2019-05-10",10537.54,10537.54,10537.54,10537.54,14730],["2019-05-13",10560.65,10653.08,10560.65,10583.76,26690],["2019-05-14",10537.54,10583.76,10537.54,10560.65,18580],["2019-05-15",10537.54,10629.98,10537.54,10629.98,18940],["2019-05-16",10629.98,10629.98,10583.76,10629.98,15730],["2019-05-17",10583.76,10629.98,10583.76,10629.98,480],["2019-05-20",10629.98,10629.98,10629.98,10629.98,18410],["2019-05-21",10629.98,10629.98,10537.54,10629.98,7000],["2019-05-22",10676.19,10861.06,10676.19,10768.63,17960],["2019-05-23",10837.95,10861.06,10768.63,10861.06,21220],["2019-05-24",10861.06,11092.15,10722.41,10861.06,10730],["2019-05-27",10861.06,11045.93,10398.89,10999.71,2400],["2019-05-28",10768.63,10768.63,10768.63,10768.63,5000],["2019-05-29",10861.06,11092.15,10791.74,10791.74,17030],["2019-05-30",10861.06,10861.06,10629.98,10861.06,23870],["2019-05-31",10583.76,10861.06,10491.32,10861.06,3390],["2019-06-03",10629.98,10629.98,10629.98,10629.98,1130],["2019-06-04",10629.98,10722.41,10629.98,10629.98,3010],["2019-06-05",10629.98,10676.19,10629.98,10676.19,3800],["2019-06-06",10629.98,10629.98,10583.76,10583.76,8040],["2019-06-07",10629.98,10629.98,10606.87,10629.98,85610],["2019-06-10",10629.98,10676.19,10629.98,10629.98,10890],["2019-06-11",10629.98,10722.41,10629.98,10722.41,13850],["2019-06-12",10676.19,10676.19,10283.35,10491.32,7950],["2019-06-13",10537.54,10583.76,10537.54,10537.54,2210],["2019-06-14",10537.54,10629.98,10537.54,10629.98,7870],["2019-06-17",10606.87,10629.98,10491.32,10491.32,19540],["2019-06-18",10445.11,10491.32,10445.11,10445.11,5530],["2019-06-19",10445.11,10537.54,10445.11,10491.32,5570],["2019-06-20",10629.98,10629.98,10491.32,10491.32,3170],["2019-06-21",10491.32,10629.98,10491.32,10491.32,11350],["2019-06-24",10491.32,10629.98,10491.32,10491.32,23210],["2019-06-25",10537.54,10537.54,10491.32,10491.32,8420],["2019-06-26",10445.11,10491.32,10398.89,10422.0,9840],["2019-06-27",10537.54,10537.54,10375.78,10375.78,3420],["2019-06-28",10445.11,10445.11,10422.0,10422.0,1170],["2019-07-01",10491.32,10583.76,10491.32,10583.76,5920],["2019-07-02",10583.76,10583.76,10352.67,10352.67,11610],["2019-07-03",10398.89,10560.65,10329.56,10329.56,7110],["2019-07-04",10537.54,10537.54,10167.8,10260.24,9370],["2019-07-05",10398.89,10398.89,10283.35,10283.35,580],["2019-07-08",10283.35,10375.78,10283.35,10375.78,6340],["2019-07-09",10375.78,10398.89,10283.35,10283.35,4290],["2019-07-10",10306.46,10375.78,10306.46,10375.78,2010],["2019-07-11",10098.48,10167.8,10098.48,10121.59,11470],["2019-07-12",10144.69,10144.69,10075.37,10075.37,7860],["2019-07-15",10052.26,10052.26,9751.85,10052.26,5360],["2019-07-16",10029.15,10029.15,9890.5,10029.15,3050],["2019-07-17",10029.15,10029.15,10029.15,10029.15,270],["2019-07-18",10075.37,10075.37,9982.93,9982.93,600],["2019-07-19",9982.93,10167.8,9936.72,10167.8,2150],["2019-07-22",10214.02,10214.02,10075.37,10167.8,2010],["2019-07-23",10029.15,10052.26,9982.93,9982.93,10470],["2019-07-24",10029.15,10029.15,9705.63,9705.63,61400],["2019-07-25",9751.85,9844.28,9705.63,9705.63,32030],["2019-07-26",9705.63,9936.72,9705.63,9751.85,25650],["2019-07-29",9798.07,9936.72,9751.85,9936.72,20980],["2019-07-30",10029.15,10283.35,10006.04,10167.8,16200],["2019-07-31",10167.8,10167.8,9959.83,9959.83,5500],["2019-08-01",9959.83,10052.26,9959.83,10052.26,800],["2019-08-02",10121.59,10167.8,10075.37,10075.37,7270],["2019-08-05",10422.8,10422.8,10273.9,10323.53,10160],["2019-08-06",10422.8,10422.8,10323.53,10323.53,5040],["2019-08-07",10323.53,10323.53,10273.9,10323.53,10320],["2019-08-08",10273.9,10323.53,10273.9,10323.53,5250],["2019-08-09",10323.53,10373.16,10323.53,10373.16,1750],["2019-08-12",10323.53,10348.35,10199.45,10273.9,23620],["2019-08-13",10224.27,10224.27,10174.63,10199.45,22220],["2019-08-14",9951.29,10199.45,9951.29,10174.63,970],["2019-08-15",10075.37,10174.63,10025.74,10174.63,5760],["2019-08-16",10174.63,10174.63,9926.47,9926.47,2400],["2019-08-19",9926.47,10174.63,9926.47,10050.55,7010],["2019-08-20",10174.63,10397.98,10174.63,10298.71,7330],["2019-08-21",10224.27,10273.9,10224.27,10273.9,35630],["2019-08-22",10273.9,10298.71,10273.9,10273.9,73620],["2019-08-23",10373.16,10397.98,10125.0,10125.0,22430],["2019-08-26",10125.0,10298.71,10125.0,10273.9,40590],["2019-08-27",10249.08,10273.9,10224.27,10224.27,13210],["2019-08-28",10224.27,10273.9,10174.63,10174.63,15410],["2019-08-29",10174.63,10199.45,10174.63,10174.63,14680],["2019-08-30",10571.69,10571.69,10472.43,10472.43,3410],["2019-09-03",10422.8,10422.8,10075.37,10125.0,18360],["2019-09-04",10149.82,10224.27,9827.21,10224.27,11020],["2019-09-05",10224.27,10224.27,10174.63,10174.63,4340],["2019-09-06",10224.27,10249.08,10224.27,10249.08,10660],["2019-09-09",10249.08,10298.71,10249.08,10249.08,71640],["2019-09-10",10249.08,10249.08,10249.08,10249.08,3630],["2019-09-11",10249.08,10273.9,10249.08,10249.08,11680],["2019-09-12",10273.9,10298.71,10249.08,10249.08,75830],["2019-09-13",10249.08,10273.9,10249.08,10249.08,18910],["2019-09-16",10249.08,10249.08,10224.27,10224.27,2200],["2019-09-17",10174.63,10174.63,10174.63,10174.63,28000],["2019-09-18",10224.27,10224.27,9852.02,10174.63,17300],["2019-09-19",10174.63,10174.63,10149.82,10149.82,30370],["2019-09-20",10224.27,10224.27,10174.63,10174.63,2400],["2019-09-23",10298.71,10422.8,10174.63,10174.63,19350],["2019-09-24",10174.63,10174.63,10174.63,10174.63,38850],["2019-09-25",10174.63,10174.63,10174.63,10174.63,100],["2019-09-26",10149.82,10149.82,10149.82,10149.82,460],["2019-09-27",10174.63,10174.63,10125.0,10125.0,14160],["2019-09-30",10149.82,10174.63,10125.0,10174.63,28360],["2019-10-01",10224.27,10224.27,10224.27,10224.27,33220],["2019-10-02",10224.27,10224.27,10199.45,10199.45,21210],["2019-10-03",10174.63,10224.27,10174.63,10224.27,11050],["2019-10-04",10224.27,10273.9,10125.0,10125.0,38040],["2019-10-07",10149.82,10149.82,10125.0,10125.0,18420],["2019-10-08",10149.82,10149.82,10125.0,10125.0,25830],["2019-10-09",10125.0,10149.82,10125.0,10125.0,18900],["2019-10-10",10174.63,10174.63,10075.37,10075.37,3520],["2019-10-11",10100.18,10100.18,10075.37,10075.37,12840],["2019-10-14",9951.29,10149.82,9951.29,10149.82,1110],["2019-10-15",10000.92,10100.18,9926.47,10100.18,8360],["2019-10-16",10075.37,10075.37,10075.37,10075.37,2080],["2019-10-17",10050.55,10050.55,9926.47,9951.29,3210],["2019-10-18",10075.37,10075.37,10050.55,10075.37,25660],["2019-10-21",10025.74,10224.27,10025.74,10025.74,8670],["2019-10-22",10075.37,10075.37,10025.74,10025.74,28170],["2019-10-23",10025.74,10025.74,10025.74,10025.74,10],["2019-10-24",10025.74,10025.74,9976.1,9976.1,1100],["2019-10-25",10025.74,10025.74,9976.1,9976.1,3400],["2019-10-28",9951.29,9951.29,9926.47,9926.47,7570],["2019-10-29",9926.47,9926.47,9926.47,9926.47,1200],["2019-10-30",9926.47,9926.47,9926.47,9926.47,6350],["2019-10-31",9926.47,9976.1,9926.47,9926.47,20500],["2019-11-01",9926.47,10174.63,9926.47,9926.47,1110],["2019-11-04",9926.47,9926.47,9926.47,9926.47,5000],["2019-11-05",10025.74,10149.82,10025.74,10149.82,2010],["2019-11-06",9976.1,9976.1,9976.1,9976.1,2400],["2019-11-07",9976.1,10174.63,9976.1,9976.1,9100],["2019-11-08",9976.1,9976.1,9976.1,9976.1,10],["2019-11-11",9976.1,10025.74,9976.1,10025.74,16780],["2019-11-12",10025.74,10075.37,10025.74,10075.37,17200],["2019-11-13",10025.74,10100.18,10025.74,10075.37,4020],["2019-11-14",10125.0,10125.0,10125.0,10125.0,4730],["2019-11-15",10050.55,10050.55,10050.55,10050.55,2900],["2019-11-18",10224.27,10224.27,10174.63,10174.63,17550],["2019-11-19",10075.37,10075.37,10075.37,10075.37,2310],["2019-11-20",10075.37,10075.37,10025.74,10025.74,12790],["2019-11-21",9976.1,9976.1,9976.1,9976.1,1000],["2019-11-22",9926.47,9926.47,9926.47,9926.47,16020],["2019-11-25",9926.47,10025.74,9926.47,9926.47,18410],["2019-11-26",9926.47,9976.1,9926.47,9951.29,5800],["2019-11-27",9976.1,10075.37,9976.1,10025.74,2070],["2019-11-28",9976.1,10025.74,9976.1,10025.74,500],["2019-11-29",10050.55,10075.37,10025.74,10025.74,7220],["2019-12-02",10025.74,10075.37,10025.74,10075.37,14790],["2019-12-03",10050.55,10075.37,10050.55,10075.37,9450],["2019-12-04",10075.37,10100.18,10075.37,10100.18,10950],["2019-12-05",10125.0,10174.63,10125.0,10174.63,4510],["2019-12-06",10224.27,10224.27,10125.0,10174.63,9390],["2019-12-09",10174.63,10323.53,10174.63,10323.53,2050],["2019-12-10",10174.63,10174.63,10125.0,10125.0,14430],["2019-12-11",10025.74,10199.45,10025.74,10199.45,510],["2019-12-12",10125.0,10174.63,10125.0,10125.0,7760],["2019-12-13",10025.74,10025.74,10025.74,10025.74,1000],["2019-12-16",10075.37,10174.63,10050.55,10125.0,6700],["2019-12-17",10125.0,10224.27,10125.0,10174.63,1610],["2019-12-18",10174.63,10174.63,10125.0,10174.63,16750],["2019-12-19",10174.63,10174.63,10174.63,10174.63,1520],["2019-12-20",10025.74,10075.37,10025.74,10075.37,1920],["2019-12-23",10199.45,10323.53,10075.37,10075.37,16450],["2019-12-24",10075.37,10174.63,10075.37,10174.63,3500],["2019-12-25",10050.55,10075.37,10050.55,10075.37,140],["2019-12-26",10125.0,10174.63,10050.55,10050.55,25550],["2019-12-27",10050.55,10050.55,10050.55,10050.55,1650],["2019-12-30",10125.0,10125.0,10125.0,10125.0,3480],["2019-12-31",9976.1,9976.1,9976.1,9976.1,3870],["2020-01-02",10075.37,10075.37,10050.55,10050.55,1500],["2020-01-03",10075.37,10075.37,10050.55,10050.55,20970],["2020-01-06",10025.74,10075.37,10025.74,10075.37,12050],["2020-01-07",10025.74,10025.74,10025.74,10025.74,5000],["2020-01-08",10050.55,10075.37,10050.55,10050.55,10000],["2020-01-09",10025.74,10025.74,10025.74,10025.74,500],["2020-01-10",10100.18,10100.18,10050.55,10050.55,720],["2020-01-13",10125.0,10174.63,10125.0,10125.0,8160],["2020-01-14",10125.0,10125.0,10050.55,10050.55,16520],["2020-01-15",10125.0,10125.0,10025.74,10100.18,9300],["2020-01-16",10075.37,10125.0,10050.55,10075.37,2200],["2020-01-17",10075.37,10075.37,10050.55,10050.55,5000],["2020-01-20",10050.55,10075.37,10050.55,10075.37,1930],["2020-01-21",10075.37,10100.18,10075.37,10100.18,1730],["2020-01-22",10125.0,10174.63,10125.0,10125.0,5100],["2020-01-30",10149.82,10174.63,10075.37,10075.37,2200],["2020-01-31",10075.37,10075.37,10075.37,10075.37,3500],["2020-02-03",10075.37,10075.37,9951.29,9951.29,15000],["2020-02-04",10050.55,10050.55,9951.29,10050.55,4600],["2020-02-05",9976.1,10025.74,9951.29,10025.74,10990],["2020-02-06",10025.74,10025.74,10025.74,10025.74,30],["2020-02-07",10075.37,10075.37,10075.37,10075.37,4120],["2020-02-10",10075.37,10075.37,10075.37,10075.37,0],["2020-02-11",10075.37,10075.37,10000.92,10000.92,3100],["2020-02-12",10000.92,10000.92,10000.92,10000.92,0],["2020-02-13",10025.74,10100.18,10025.74,10025.74,7280],["2020-02-14",10075.37,10075.37,10050.55,10075.37,4200],["2020-02-17",10025.74,10025.74,10025.74,10025.74,10540],["2020-02-18",10075.37,10075.37,10075.37,10075.37,20],["2020-02-19",10075.37,10075.37,10025.74,10050.55,10700],["2020-02-20",10050.55,10075.37,10025.74,10025.74,27250],["2020-02-21",10100.18,10100.18,9926.47,9926.47,65025],["2020-02-24",9926.47,9926.47,9926.47,9926.47,2140],["2020-02-25",9926.47,9926.47,9926.47,9926.47,8860],["2020-02-26",9926.47,9926.47,9827.21,9827.21,12870],["2020-02-27",9827.21,9827.21,9802.39,9802.39,11200],["2020-02-28",9802.39,9802.39,9777.57,9802.39,1850],["2020-03-02",9802.39,9926.47,9802.39,9926.47,1730],["2020-03-03",10125.0,10125.0,9926.47,9926.47,24810],["2020-03-04",9926.47,10025.74,9926.47,10025.74,12100],["2020-03-05",10025.74,10025.74,10025.74,10025.74,7200],["2020-03-06",10050.55,10050.55,9926.47,10025.74,8600],["2020-03-09",9802.39,9802.39,9430.15,9430.15,53870],["2020-03-10",10000.92,10000.92,9951.29,9951.29,40],["2020-03-11",9579.05,9579.05,9529.41,9529.41,19100],["2020-03-12",9454.96,9479.78,9330.88,9330.88,40280],["2020-03-13",8983.46,9330.88,8983.46,9330.88,7200],["2020-03-16",8933.82,9330.88,8933.82,8933.82,17620],["2020-03-17",9529.41,9529.41,9380.52,9380.52,3160],["2020-03-18",9430.15,9430.15,9281.25,9281.25,24750],["2020-03-19",9281.25,9281.25,9206.8,9206.8,20790],["2020-03-20",9181.99,9181.99,9181.99,9181.99,17900],["2020-03-23",8933.82,9380.52,8760.11,8784.93,50750],["2020-03-24",8536.77,8933.82,8437.5,8933.82,10020],["2020-03-25",8685.66,9181.99,8660.85,9181.99,13820],["2020-03-26",9082.72,9082.72,8735.3,8933.82,2960],["2020-03-27",9082.72,9082.72,8884.19,8933.82,860],["2020-03-30",8884.19,9181.99,8884.19,8933.82,6710],["2020-03-31",8933.82,8933.82,8735.3,8735.3,1110],["2020-04-01",8536.77,8933.82,8536.77,8586.4,5010],["2020-04-03",8710.48,8884.19,8710.48,8834.56,18510],["2020-04-06",8760.11,8933.82,8760.11,8933.82,12730],["2020-04-07",8760.11,8933.82,8760.11,8933.82,20490],["2020-04-08",9057.91,9082.72,9057.91,9082.72,170],["2020-04-09",9132.35,9132.35,8983.46,9107.54,3000],["2020-04-10",9107.54,9107.54,9107.54,9107.54,680],["2020-04-13",9157.17,9157.17,9157.17,9157.17,1300],["2020-04-14",9231.62,9231.62,9231.62,9231.62,3240],["2020-04-15",9132.35,9430.15,9107.54,9430.15,6430],["2020-04-16",10025.74,10025.74,9008.27,9579.05,1600],["2020-04-17",9579.05,9579.05,9579.05,9579.05,2310],["2020-04-20",9454.96,9529.41,9430.15,9430.15,10400],["2020-04-21",9430.15,9430.15,9181.99,9430.15,28410],["2020-04-22",9405.33,9430.15,9380.52,9430.15,21380],["2020-04-23",9181.99,9430.15,9181.99,9330.88,370],["2020-04-24",9430.15,9430.15,9330.88,9430.15,16760],["2020-04-27",9430.15,9430.15,9330.88,9380.52,5450],["2020-04-28",9281.25,9430.15,9281.25,9430.15,10100],["2020-04-29",9430.15,9430.15,9430.15,9430.15,0],["2020-05-04",9430.15,9430.15,9430.15,9430.15,11300],["2020-05-05",9430.15,9678.31,9430.15,9678.31,1800],["2020-05-06",9281.25,9777.57,9231.62,9777.57,560],["2020-05-07",9430.15,9678.31,9430.15,9678.31,7010],["2020-05-08",10174.63,10174.63,9330.88,9330.88,50],["2020-05-11",9430.15,9430.15,9430.15,9430.15,13700],["2020-05-12",9727.94,9727.94,9430.15,9430.15,3460],["2020-05-13",9479.78,9479.78,9479.78,9479.78,7590],["2020-05-14",9479.78,9479.78,9281.25,9479.78,340],["2020-05-15",9479.78,9479.78,9479.78,9479.78,30],["2020-05-18",9777.57,9777.57,9777.57,9777.57,10],["2020-05-19",9777.57,9777.57,9454.96,9678.31,10380],["2020-05-20",9454.96,9579.05,9430.15,9579.05,14560],["2020-05-21",9454.96,9628.68,9454.96,9579.05,9250],["2020-05-22",9479.78,9554.23,9479.78,9554.23,7510],["2020-05-25",9479.78,9678.31,9430.15,9479.78,6900],["2020-05-26",9479.78,9479.78,9479.78,9479.78,0],["2020-05-27",9479.78,9529.41,9479.78,9529.41,800],["2020-05-28",9529.41,9529.41,9529.41,9529.41,2610],["2020-05-29",9529.41,9529.41,9479.78,9479.78,9190],["2020-06-01",9479.78,9479.78,9430.15,9430.15,18240],["2020-06-02",9430.15,9479.78,9430.15,9479.78,19810],["2020-06-03",9430.15,9603.86,9430.15,9603.86,52460],["2020-06-04",9603.86,9603.86,9603.86,9603.86,0],["2020-06-05",9603.86,9603.86,9603.86,9603.86,0],["2020-06-08",9430.15,9579.05,9430.15,9579.05,2500],["2020-06-09",9082.72,9579.05,9033.09,9579.05,5480],["2020-06-10",9479.78,9479.78,9454.96,9454.96,5400],["2020-06-11",9852.02,9852.02,9430.15,9430.15,19000],["2020-06-12",9231.62,9454.96,9206.8,9454.96,12000],["2020-06-15",9430.15,9504.6,9430.15,9430.15,40000],["2020-06-16",9727.94,9727.94,9479.78,9479.78,2910],["2020-06-17",9479.78,9479.78,9479.78,9479.78,0],["2020-06-18",9479.78,9479.78,9479.78,9479.78,130],["2020-06-19",9479.78,9479.78,9479.78,9479.78,0],["2020-06-22",9479.78,9479.78,9430.15,9430.15,10200],["2020-06-23",9430.15,9430.15,9430.15,9430.15,90],["2020-06-24",9504.6,9628.68,9430.15,9504.6,18410],["2020-06-25",9504.6,9529.41,9430.15,9529.41,23860],["2020-06-26",9504.6,9529.41,9504.6,9529.41,2890],["2020-06-29",9529.41,9529.41,9281.25,9430.15,80080],["2020-06-30",9430.15,9454.96,9281.25,9454.96,21310],["2020-07-01",9281.25,9430.15,9281.25,9306.07,71160],["2020-07-02",9181.99,9281.25,9181.99,9281.25,21230],["2020-07-03",9281.25,9306.07,9281.25,9306.07,20700],["2020-07-06",9804.14,9804.14,9279.85,9568.21,66730],["2020-07-07",9306.07,9515.78,9279.85,9515.78,11170],["2020-07-08",9437.14,9437.14,9279.85,9437.14,4870],["2020-07-09",9279.85,9463.35,9279.85,9410.92,2260],["2020-07-10",9410.92,9620.64,9332.28,9463.35,2730],["2020-07-13",9437.14,9463.35,9437.14,9463.35,14440],["2020-07-14",9437.14,9489.57,9437.14,9489.57,1580],["2020-07-15",9437.14,9542.0,9437.14,9463.35,37240],["2020-07-16",9437.14,9489.57,9437.14,9463.35,6310],["2020-07-17",9463.35,9882.78,9463.35,9882.78,52090],["2020-07-20",9882.78,9882.78,9673.07,9673.07,10820],["2020-07-21",9673.07,9673.07,9542.0,9568.21,5050],["2020-07-22",9568.21,9751.71,9568.21,9568.21,12590],["2020-07-23",9646.85,9646.85,9542.0,9542.0,2600],["2020-07-24",9542.0,9594.42,9437.14,9542.0,12020],["2020-07-27",9437.14,9437.14,9122.57,9437.14,25760],["2020-07-28",9384.71,9489.57,9384.71,9489.57,26070],["2020-07-29",9489.57,9489.57,9332.28,9437.14,36340],["2020-07-30",9437.14,9542.0,9384.71,9515.78,4100],["2020-07-31",9542.0,9542.0,9437.14,9437.14,14300],["2020-08-03",9489.57,9489.57,9437.14,9489.57,12350],["2020-08-04",9699.28,9699.28,9646.85,9646.85,4230],["2020-08-05",9437.14,9646.85,9437.14,9620.64,5440],["2020-08-06",9620.64,9751.71,9620.64,9725.5,4130],["2020-08-07",9725.5,9725.5,9725.5,9725.5,650],["2020-08-10",9856.57,9856.57,9699.28,9751.71,14530],["2020-08-11",9804.14,9804.14,9751.71,9751.71,11560],["2020-08-12",9751.71,9961.42,9725.5,9961.42,78860],["2020-08-13",10142.3,10559.11,10114.52,10559.11,144340],["2020-08-14",10559.11,10559.11,10336.81,10336.81,19270],["2020-08-17",10281.24,10559.11,10170.09,10559.11,33380],["2020-08-18",10447.96,10447.96,10447.96,10447.96,100],["2020-08-19",10503.54,10503.54,10114.52,10420.17,25700],["2020-08-20",10086.73,10392.39,10086.73,10225.66,42430],["2020-08-21",10336.81,10420.17,10225.66,10392.39,52960],["2020-08-24",10364.6,10447.96,10364.6,10392.39,3060],["2020-08-25",10392.39,10447.96,10392.39,10392.39,23930],["2020-08-26",10503.54,10503.54,10392.39,10392.39,29850],["2020-08-27",10392.39,10420.17,10392.39,10420.17,10480],["2020-08-28",10475.75,10475.75,10420.17,10447.96,6070],["2020-08-31",10447.96,10531.32,10281.24,10475.75,21450],["2020-09-01",10503.54,10503.54,10447.96,10475.75,790],["2020-09-03",10447.96,10447.96,10281.24,10336.81,1840],["2020-09-04",10392.39,10392.39,10225.66,10309.03,1750],["2020-09-07",10281.24,10336.81,10225.66,10336.81,26730],["2020-09-08",10281.24,10336.81,10281.24,10309.03,8960],["2020-09-09",10281.24,10309.03,10281.24,10309.03,1900],["2020-09-10",10336.81,10336.81,10336.81,10336.81,1510],["2020-09-11",10336.81,10392.39,10281.24,10392.39,19580],["2020-09-14",10420.17,10809.19,10392.39,10809.19,39860],["2020-09-15",10809.19,11003.7,10642.47,10809.19,12630],["2020-09-16",10725.83,10809.19,10725.83,10809.19,1400],["2020-09-17",11114.85,11114.85,10725.83,10725.83,25930],["2020-09-18",10975.92,11003.7,10725.83,11003.7,320],["2020-09-21",11003.7,11003.7,10559.11,10864.77,13390],["2020-09-22",10614.68,10836.98,10559.11,10836.98,33820],["2020-09-23",10503.54,10809.19,10503.54,10725.83,4950],["2020-09-24",10725.83,10781.41,10670.26,10670.26,5160],["2020-09-25",10725.83,10725.83,10586.9,10725.83,7890],["2020-09-28",10642.47,10725.83,10559.11,10698.05,9450],["2020-09-29",10670.26,10670.26,10559.11,10614.68,4430],["2020-09-30",10670.26,10753.62,10614.68,10725.83,8430],["2020-10-01",10670.26,10781.41,10614.68,10725.83,42430],["2020-10-02",10725.83,10920.34,10670.26,10753.62,40820],["2020-10-05",10753.62,11059.28,10753.62,11031.49,23330],["2020-10-06",10836.98,11003.7,10725.83,10809.19,23880],["2020-10-07",11031.49,11059.28,10781.41,10781.41,33210],["2020-10-08",10781.41,10781.41,10670.26,10670.26,4290],["2020-10-09",10809.19,10892.56,10809.19,10836.98,22080],["2020-10-12",10809.19,10836.98,10781.41,10781.41,30420],["2020-10-13",10809.19,10948.13,10725.83,10948.13,22260],["2020-10-14",11003.7,11003.7,10892.56,10948.13,13330],["2020-10-15",11114.85,11392.72,11114.85,11114.85,36060],["2020-10-16",11114.85,11170.43,11003.7,11087.07,9560],["2020-10-19",11087.07,11087.07,10948.13,10948.13,5300],["2020-10-20",10948.13,10948.13,10836.98,10920.34,19790],["2020-10-21",10864.77,10892.56,10809.19,10809.19,23190],["2020-10-22",10781.41,10836.98,10725.83,10725.83,18830],["2020-10-23",10725.83,10809.19,10670.26,10753.62,14000],["2020-10-26",10809.19,10836.98,10753.62,10753.62,11150],["2020-10-27",10753.62,10836.98,10670.26,10670.26,31780],["2020-10-28",10614.68,10753.62,10614.68,10614.68,10900],["2020-10-29",10559.11,10725.83,10559.11,10725.83,12680],["2020-10-30",10809.19,10836.98,10725.83,10809.19,10920],["2020-11-02",10836.98,10948.13,10809.19,10836.98,23710],["2020-11-03",10836.98,10920.34,10836.98,10892.56,8510],["2020-11-04",10920.34,10975.92,10920.34,10975.92,12160],["2020-11-05",10864.77,11003.7,10809.19,10948.13,28230],["2020-11-06",10948.13,11059.28,10836.98,10975.92,25150],["2020-11-09",10948.13,11059.28,10948.13,11031.49,8990],["2020-11-10",11031.49,11031.49,10892.56,10975.92,9300],["2020-11-11",10864.77,10920.34,10809.19,10920.34,12430],["2020-11-12",10948.13,10975.92,10892.56,10948.13,26960],["2020-11-13",10948.13,10948.13,10864.77,10892.56,20670],["2020-11-16",10892.56,10892.56,10753.62,10781.41,37660],["2020-11-17",10753.62,10836.98,10725.83,10781.41,20620],["2020-11-18",10781.41,10781.41,10725.83,10725.83,14740],["2020-11-19",10698.05,10781.41,10698.05,10753.62,17480],["2020-11-20",10753.62,10781.41,10753.62,10753.62,26210],["2020-11-23",10781.41,10809.19,10725.83,10753.62,80080],["2020-11-24",10698.05,10753.62,10698.05,10753.62,7580],["2020-11-25",10781.41,10892.56,10781.41,10892.56,71640],["2020-11-26",10864.77,10864.77,10781.41,10809.19,11350],["2020-11-27",10781.41,10864.77,10781.41,10836.98,23370],["2020-11-30",10836.98,10892.56,10836.98,10836.98,17460],["2020-12-01",10781.41,10836.98,10781.41,10836.98,3470],["2020-12-02",10864.77,10920.34,10864.77,10920.34,11380],["2020-12-03",10920.34,10948.13,10836.98,10948.13,13400],["2020-12-04",10836.98,10948.13,10836.98,10892.56,7220],["2020-12-07",10892.56,10920.34,10836.98,10892.56,16870],["2020-12-08",10948.13,10948.13,10836.98,10864.77,21340],["2020-12-09",10892.56,10892.56,10836.98,10864.77,54060],["2020-12-10",10864.77,10892.56,10781.41,10836.98,16100],["2020-12-11",10836.98,10892.56,10781.41,10892.56,12150],["2020-12-14",10975.92,10975.92,10864.77,10920.34,30900],["2020-12-15",10892.56,10948.13,10836.98,10948.13,23490],["2020-12-16",10920.34,10948.13,10836.98,10948.13,19140],["2020-12-17",10920.34,10948.13,10864.77,10892.56,10010],["2020-12-18",10892.56,10948.13,10892.56,10920.34,12660],["2020-12-21",10920.34,11031.49,10920.34,11003.7,32790],["2020-12-22",10920.34,10975.92,10920.34,10920.34,16580],["2020-12-23",11003.7,11003.7,10920.34,11003.7,16780],["2020-12-24",10920.34,11059.28,10892.56,10920.34,33940],["2020-12-25",10948.13,11059.28,10948.13,10948.13,11850],["2020-12-28",11114.85,11114.85,10948.13,10948.13,23770],["2020-12-29",10948.13,11059.28,10948.13,10975.92,23430],["2020-12-30",10975.92,11031.49,10948.13,11003.7,15040],["2020-12-31",11003.7,11003.7,10975.92,11003.7,33760],["2021-01-04",10253.45,10503.54,10253.45,10336.81,352400],["2021-01-05",10392.39,10392.39,10309.03,10364.6,68600],["2021-01-06",10364.6,10725.83,10364.6,10670.26,18200],["2021-01-07",10559.11,10559.11,10364.6,10447.96,62800],["2021-01-08",10336.81,10447.96,10336.81,10392.39,63700],["2021-01-11",10336.81,10503.54,10336.81,10503.54,41600],["2021-01-12",10531.32,10531.32,10447.96,10503.54,125600],["2021-01-13",10392.39,10503.54,10392.39,10420.17,25100],["2021-01-14",10364.6,10503.54,10364.6,10420.17,36700],["2021-01-15",10309.03,10420.17,10309.03,10420.17,44700],["2021-01-18",10336.81,10503.54,10336.81,10503.54,59300],["2021-01-19",10420.17,10503.54,10281.24,10309.03,101600],["2021-01-20",10281.24,10309.03,10253.45,10309.03,32500],["2021-01-21",10309.03,10559.11,10309.03,10503.54,141300],["2021-01-22",10559.11,10614.68,10447.96,10614.68,39300],["2021-01-25",10614.68,10614.68,10447.96,10559.11,30700],["2021-01-26",10559.11,10559.11,10447.96,10503.54,59100],["2021-01-27",10670.26,10670.26,10503.54,10503.54,60300],["2021-01-28",10475.75,10475.75,9781.07,10225.66,91000],["2021-01-29",10114.52,10309.03,10114.52,10309.03,12700],["2021-02-01",10309.03,10309.03,10114.52,10253.45,15700],["2021-02-02",10253.45,10281.24,10003.37,10281.24,9400],["2021-02-03",10058.94,10670.26,10058.94,10503.54,19700],["2021-02-04",10281.24,10281.24,10281.24,10281.24,4700],["2021-02-05",10336.81,10336.81,10281.24,10309.03,46400],["2021-02-08",10309.03,10336.81,10281.24,10281.24,38700],["2021-02-09",10281.24,10336.81,10281.24,10281.24,7000],["2021-02-17",10364.6,10670.26,10281.24,10392.39,9700],["2021-02-18",10336.81,10503.54,10281.24,10336.81,16200],["2021-02-19",10281.24,10503.54,10225.66,10225.66,43500],["2021-02-22",10336.81,10392.39,10309.03,10392.39,8500],["2021-02-23",10392.39,10503.54,10392.39,10447.96,18600],["2021-02-24",10364.6,10447.96,10281.24,10447.96,8100],["2021-02-25",10392.39,10392.39,10392.39,10392.39,200],["2021-02-26",10281.24,10336.81,10281.24,10336.81,14800],["2021-03-01",10336.81,10420.17,10309.03,10336.81,23000],["2021-03-02",10336.81,10447.96,10336.81,10447.96,9600],["2021-03-03",10447.96,10447.96,10392.39,10447.96,27900],["2021-03-04",10447.96,10447.96,10281.24,10420.17,14500],["2021-03-05",10392.39,10392.39,10281.24,10281.24,8900],["2021-03-08",10281.24,10420.17,10281.24,10392.39,43800],["2021-03-09",10281.24,10364.6,10281.24,10364.6,21900],["2021-03-10",10364.6,10392.39,10336.81,10336.81,44200],["2021-03-11",10392.39,10392.39,10336.81,10364.6,11600],["2021-03-12",10447.96,10447.96,10392.39,10392.39,16400],["2021-03-15",10392.39,10447.96,10392.39,10447.96,22800],["2021-03-16",10447.96,10447.96,10336.81,10364.6,13100],["2021-03-17",10336.81,10447.96,10336.81,10392.39,13300],["2021-03-18",10447.96,10447.96,10392.39,10392.39,11900],["2021-03-19",10420.17,10420.17,10364.6,10364.6,20900],["2021-03-22",10447.96,10447.96,10364.6,10420.17,5400],["2021-03-23",10336.81,10447.96,10336.81,10392.39,6700],["2021-03-24",10420.17,10420.17,10336.81,10364.6,15500],["2021-03-25",10420.17,10420.17,10336.81,10364.6,17800],["2021-03-26",10392.39,10392.39,10336.81,10336.81,16100],["2021-03-29",10364.6,10364.6,10336.81,10364.6,15800],["2021-03-30",10392.39,10392.39,10309.03,10336.81,13600],["2021-03-31",10336.81,10447.96,10336.81,10336.81,21000],["2021-04-01",10336.81,10392.39,10336.81,10392.39,39200],["2021-04-02",10392.39,10420.17,10364.6,10392.39,30200],["2021-04-05",10392.39,10447.96,10392.39,10447.96,23700],["2021-04-06",10420.17,10420.17,10336.81,10420.17,23300],["2021-04-07",10336.81,10447.96,10336.81,10447.96,21400],["2021-04-08",10447.96,10614.68,10447.96,10614.68,62200],["2021-04-09",10614.68,10614.68,10392.39,10559.11,53300],["2021-04-12",10559.11,10586.9,10559.11,10586.9,48000],["2021-04-13",10586.9,10836.98,10559.11,10836.98,57300],["2021-04-14",10725.83,10836.98,10614.68,10614.68,9500],["2021-04-15",10614.68,10670.26,10559.11,10559.11,29100],["2021-04-16",10336.81,10559.11,10336.81,10559.11,53700],["2021-04-19",10559.11,10614.68,10503.54,10559.11,28900],["2021-04-20",10559.11,10559.11,10364.6,10364.6,12500],["2021-04-22",10364.6,10559.11,10364.6,10447.96,119000],["2021-04-23",10364.6,10392.39,9725.5,10392.39,23100],["2021-04-26",10336.81,10503.54,10281.24,10503.54,21800],["2021-04-27",10392.39,10447.96,10281.24,10447.96,3800],["2021-04-28",10253.45,10447.96,10253.45,10447.96,18700],["2021-04-29",10364.6,10447.96,10364.6,10447.96,8400],["2021-05-04",10531.32,10531.32,10447.96,10503.54,600],["2021-05-05",10503.54,10503.54,10281.24,10392.39,28300],["2021-05-06",10392.39,10392.39,10336.81,10392.39,12200],["2021-05-07",10364.6,10364.6,10281.24,10336.81,28800],["2021-05-10",10392.39,10447.96,10364.6,10447.96,28900],["2021-05-11",10170.09,10447.96,10170.09,10392.39,8100],["2021-05-12",10503.54,10503.54,10225.66,10392.39,18800],["2021-05-13",10336.81,10336.81,10336.81,10336.81,1000],["2021-05-14",10392.39,10392.39,10281.24,10309.03,9400],["2021-05-17",10142.3,10309.03,10142.3,10309.03,800],["2021-05-18",10336.81,10336.81,10281.24,10281.24,3800],["2021-05-19",10197.88,10336.81,10058.94,10225.66,7800],["2021-05-20",10170.09,10281.24,10170.09,10281.24,11400],["2021-05-21",10281.24,10281.24,10170.09,10225.66,10600],["2021-05-24",10225.66,10281.24,10197.88,10197.88,38300],["2021-05-25",10281.24,10281.24,10281.24,10281.24,10400],["2021-05-26",10225.66,10225.66,10225.66,10225.66,23200],["2021-05-27",10225.66,10281.24,10197.88,10281.24,13900],["2021-05-28",10309.03,10309.03,10197.88,10281.24,22900],["2021-05-31",9725.5,10281.24,9725.5,10281.24,53800],["2021-06-01",10281.24,10336.81,10281.24,10336.81,7500],["2021-06-02",10225.66,10309.03,10197.88,10281.24,10400],["2021-06-03",10281.24,10281.24,10225.66,10281.24,9900],["2021-06-04",10281.24,10309.03,10281.24,10309.03,4900],["2021-06-07",10225.66,10281.24,10225.66,10281.24,29900],["2021-06-08",10225.66,10336.81,10225.66,10225.66,11700],["2021-06-09",10225.66,10281.24,10225.66,10281.24,3600],["2021-06-10",10225.66,10281.24,10225.66,10225.66,13200],["2021-06-11",10253.45,10253.45,10225.66,10253.45,30900],["2021-06-14",10281.24,10336.81,10225.66,10253.45,6900],["2021-06-15",10253.45,10309.03,10253.45,10281.24,13100],["2021-06-16",10281.24,10281.24,10253.45,10253.45,21600],["2021-06-17",10281.24,10309.03,10281.24,10309.03,13500],["2021-06-18",10281.24,10336.81,10225.66,10309.03,20100],["2021-06-21",10336.81,10559.11,10309.03,10420.17,20000],["2021-06-22",10420.17,10420.17,10392.39,10420.17,5600],["2021-06-23",10364.6,10420.17,10364.6,10392.39,2300],["2021-06-24",10281.24,10447.96,10281.24,10447.96,10300],["2021-06-25",10420.17,10447.96,10281.24,10447.96,7300],["2021-06-28",10447.96,10614.68,10420.17,10614.68,21200],["2021-06-29",10614.68,10614.68,10447.96,10447.96,13500],["2021-06-30",10503.54,10642.47,10503.54,10586.9,60999],["2021-07-01",10586.9,10836.98,10559.11,10781.41,43200],["2021-07-02",10781.41,10836.98,10725.83,10725.83,31400],["2021-07-05",10836.98,10836.98,10670.26,10725.83,45300],["2021-07-06",10781.41,11059.28,10781.41,11003.7,101400],["2021-07-07",11003.7,11059.28,10392.39,11003.7,56000],["2021-07-08",11003.7,11059.28,10864.77,11003.7,52100],["2021-07-09",11003.7,11059.28,10725.83,10725.83,41400],["2021-07-12",11059.28,11059.28,10670.26,10670.26,44000],["2021-07-13",11003.7,11059.28,11003.7,11059.28,58800],["2021-07-14",11059.28,11059.28,11059.28,11059.28,84700],["2021-07-15",11240.58,11240.58,10938.41,10938.41,20800],["2021-07-16",10998.84,11059.28,10938.41,11059.28,60600],["2021-07-19",11059.28,11059.28,10303.86,10968.63,31900],["2021-07-20",10394.51,10515.38,10213.21,10454.95,56100],["2021-07-21",10515.38,10636.25,10454.95,10636.25,8500],["2021-07-22",10726.9,10787.33,10726.9,10757.11,2100],["2021-07-23",10847.76,10847.76,10696.68,10696.68,6300],["2021-07-26",10696.68,10696.68,10575.81,10636.25,14600],["2021-07-27",10636.25,10696.68,10636.25,10696.68,6500],["2021-07-28",10696.68,10817.55,10696.68,10757.11,7800],["2021-07-29",10757.11,10938.41,10757.11,10938.41,29500],["2021-07-30",10938.41,10938.41,10877.98,10877.98,9000],["2021-08-02",10877.98,10938.41,10877.98,10877.98,60300],["2021-08-03",10877.98,11180.14,10877.98,11149.93,86200],["2021-08-04",11059.28,11059.28,11059.28,11059.28,7000],["2021-08-05",11059.28,11301.01,11059.28,11301.01,84700],["2021-08-06",11180.14,11301.01,11180.14,11301.01,47500],["2021-08-09",11301.01,11361.44,11301.01,11361.44,20300],["2021-08-10",11361.44,11452.09,11361.44,11391.66,25000],["2021-08-11",11391.66,11421.88,11391.66,11391.66,50900],["2021-08-12",11391.66,11482.31,11391.66,11482.31,50800],["2021-08-13",11482.31,11512.53,11482.31,11512.53,32800],["2021-08-16",11512.53,11542.74,11512.53,11512.53,40800],["2021-08-17",11542.74,11542.74,11180.14,11512.53,46700],["2021-08-18",11512.53,11603.18,11512.53,11542.74,20300],["2021-08-19",11542.74,11663.61,11542.74,11663.61,10600],["2021-08-20",11663.61,11693.83,11482.31,11663.61,30900],["2021-08-23",11542.74,11663.61,11542.74,11572.96,52800],["2021-08-24",11421.88,11542.74,11421.88,11542.74,2100],["2021-08-25",11361.44,11482.31,11361.44,11482.31,7600],["2021-08-26",11240.58,11542.74,11240.58,11542.74,15100],["2021-08-27",11542.74,11542.74,11482.31,11482.31,62900],["2021-08-30",11482.31,11603.18,11361.44,11482.31,28300],["2021-08-31",11482.31,11542.74,11452.09,11482.31,27600],["2021-09-01",11482.31,11542.74,11270.79,11482.31,86700],["2021-09-06",11482.31,11663.61,11482.31,11482.31,28300],["2021-09-07",11542.74,11663.61,11482.31,11603.18,57800],["2021-09-08",11603.18,11633.39,11603.18,11603.18,9300],["2021-09-09",11572.96,11633.39,11572.96,11633.39,31000],["2021-09-10",11482.31,11633.39,11482.31,11542.74,35500],["2021-09-13",11482.31,11603.18,11482.31,11603.18,8100],["2021-09-14",11572.96,11603.18,11421.88,11603.18,11700],["2021-09-15",11603.18,11633.39,11603.18,11633.39,19400],["2021-09-16",11482.31,11603.18,11482.31,11603.18,2000],["2021-09-17",11512.53,11603.18,11512.53,11603.18,2600],["2021-09-20",11633.39,11633.39,11633.39,11633.39,22800],["2021-09-21",11603.18,11633.39,11603.18,11603.18,12800],["2021-09-22",11603.18,11663.61,11603.18,11633.39,28800],["2021-09-23",11542.74,11663.61,11542.74,11603.18,30000],["2021-09-24",11603.18,11603.18,11512.53,11603.18,31000],["2021-09-27",11542.74,11542.74,11542.74,11542.74,5400],["2021-09-28",11633.39,11633.39,11542.74,11542.74,13400],["2021-09-29",11542.74,11603.18,11542.74,11603.18,11500],["2021-09-30",11482.31,11633.39,11482.31,11603.18,18200],["2021-10-01",11603.18,11693.83,11603.18,11693.83,25500],["2021-10-04",11754.26,12509.67,11754.26,12509.67,127500],["2021-10-05",12509.67,12993.14,12509.67,12660.76,63900],["2021-10-06",13265.09,13265.09,12751.41,12932.71,9600],["2021-10-07",12509.67,12811.84,12388.81,12449.24,36000],["2021-10-08",12267.94,12298.16,12086.64,12147.08,39600],["2021-10-11",12147.08,12690.97,12147.08,12267.94,21800],["2021-10-12",12086.64,12267.94,12086.64,12267.94,21000],["2021-10-13",12147.08,12207.51,12086.64,12207.51,32100],["2021-10-14",12207.51,12267.94,12086.64,12207.51,18700],["2021-10-15",12207.51,12630.54,12207.51,12388.81,17000],["2021-10-18",12570.11,12660.76,12449.24,12509.67,21300],["2021-10-19",12570.11,12751.41,12449.24,12690.97,20600],["2021-10-20",12690.97,12811.84,12509.67,12570.11,32200],["2021-10-21",12509.67,12570.11,12509.67,12509.67,20200],["2021-10-22",12751.41,12751.41,12539.89,12539.89,12400],["2021-10-25",12570.11,12570.11,12419.03,12539.89,32500],["2021-10-26",12207.51,12539.89,12207.51,12539.89,15000],["2021-10-27",12721.19,12751.41,12600.32,12751.41,47400],["2021-10-28",12690.97,12872.27,12388.81,12811.84,63100],["2021-10-29",13053.57,13053.57,12539.89,12811.84,12700],["2021-11-01",12690.97,13053.57,12539.89,12932.71,54600],["2021-11-02",12842.06,12932.71,12811.84,12902.49,21000],["2021-11-03",12902.49,12932.71,12842.06,12902.49,68000],["2021-11-04",12872.27,13114.01,12842.06,12902.49,47900],["2021-11-05",12902.49,12932.71,12872.27,12902.49,19500],["2021-11-08",12902.49,13053.57,12902.49,12993.14,10900],["2021-11-09",12690.97,12993.14,12690.97,12993.14,19500],["2021-11-10",12842.06,12962.92,12811.84,12932.71,16500],["2021-11-11",12872.27,12932.71,12872.27,12902.49,24500],["2021-11-12",13053.57,13053.57,12872.27,12962.92,22500],["2021-11-15",12962.92,12993.14,12902.49,12962.92,53300],["2021-11-16",12932.71,13114.01,12932.71,12993.14,74600],["2021-11-17",12993.14,12993.14,12993.14,12993.14,31700],["2021-11-18",12932.71,12993.14,12902.49,12993.14,39600],["2021-11-19",13053.57,13114.01,12993.14,12993.14,57600],["2021-11-22",12993.14,12993.14,12932.71,12932.71,39800],["2021-11-23",13053.57,13053.57,12872.27,13053.57,60000],["2021-11-24",12993.14,13023.36,12962.92,12993.14,53900],["2021-11-25",12993.14,13023.36,12993.14,12993.14,59700],["2021-11-26",12993.14,12993.14,12932.71,12932.71,52300],["2021-11-29",12932.71,12962.92,12872.27,12932.71,62000],["2021-11-30",12932.71,12993.14,12811.84,12932.71,86500],["2021-12-01",12993.14,12993.14,12902.49,12902.49,38400],["2021-12-02",12993.14,13537.04,12993.14,13476.61,104300],["2021-12-03",13657.91,13657.91,13295.31,13295.31,24200],["2021-12-06",13567.26,13567.26,12993.14,13174.44,15600],["2021-12-07",13053.57,13204.66,13053.57,13174.44,43800],["2021-12-08",13174.44,13657.91,13174.44,13597.47,83400],["2021-12-09",13869.42,13869.42,13597.47,13718.34,66700],["2021-12-10",13657.91,13718.34,13657.91,13688.12,41400],["2021-12-13",13537.04,13718.34,13537.04,13718.34,291302],["2021-12-14",13718.34,13778.77,13657.91,13718.34,1191800],["2021-12-15",13657.91,13839.21,13657.91,13778.77,30400],["2021-12-16",13869.42,13960.07,13869.42,13899.64,29200],["2021-12-17",13899.64,13899.64,13778.77,13808.99,61400],["2021-12-20",13899.64,13960.07,13657.91,13839.21,56600],["2021-12-21",13839.21,13839.21,13657.91,13839.21,40900],["2021-12-22",13839.21,13899.64,13718.34,13899.64,121300],["2021-12-23",13839.21,13899.64,13718.34,13718.34,29200],["2021-12-24",13778.77,13839.21,13778.77,13778.77,17000],["2021-12-27",13718.34,13778.77,13718.34,13718.34,6400],["2021-12-28",13718.34,13778.77,13657.91,13778.77,29000],["2021-12-29",13688.12,13839.21,13688.12,13839.21,9100],["2021-12-30",13839.21,13839.21,13718.34,13839.21,33500],["2021-12-31",13839.21,13839.21,13748.56,13748.56,1200],["2022-01-04",13839.21,13869.42,13597.47,13869.42,30300],["2022-01-05",13869.42,13899.64,13657.91,13869.42,74400],["2022-01-06",13839.21,13839.21,13657.91,13688.12,12100],["2022-01-07",13688.12,13718.34,13597.47,13657.91,20900],["2022-01-10",13839.21,13899.64,13597.47,13688.12,18400],["2022-01-11",13385.96,13476.61,13174.44,13416.17,30300],["2022-01-12",13385.96,13597.47,13053.57,13476.61,77200],["2022-01-13",13416.17,13597.47,13023.36,13446.39,120400],["2022-01-14",13537.04,13537.04,13083.79,13355.74,5700],["2022-01-17",13083.79,13295.31,13083.79,13174.44,8100],["2022-01-18",13174.44,13597.47,13053.57,13234.87,33000],["2022-01-19",13295.31,13295.31,13295.31,13295.31,300],["2022-01-20",13416.17,13537.04,13234.87,13476.61,13000],["2022-01-21",13416.17,13537.04,13385.96,13537.04,9200],["2022-01-24",12630.54,13506.82,12630.54,13174.44,28400],["2022-01-25",12932.71,13355.74,12872.27,13355.74,12000],["2022-01-26",13416.17,13416.17,12993.14,13295.31,35200],["2022-01-27",13295.31,13295.31,13053.57,13295.31,15300],["2022-01-28",13295.31,13295.31,13295.31,13295.31,12700],["2022-02-07",13295.31,13295.31,13295.31,13295.31,300],["2022-02-08",13295.31,13295.31,13295.31,13295.31,17500],["2022-02-09",13234.87,13234.87,13174.44,13174.44,5500],["2022-02-10",13174.44,13597.47,13174.44,13506.82,8200],["2022-02-11",13476.61,13476.61,13476.61,13476.61,17600],["2022-02-14",13416.17,13416.17,13295.31,13416.17,4800],["2022-02-15",13053.57,13688.12,13053.57,13416.17,15900],["2022-02-16",13234.87,13597.47,13234.87,13325.52,37300],["2022-02-17",13355.74,13597.47,13325.52,13597.47,5400],["2022-02-18",13597.47,13627.69,13355.74,13597.47,28200],["2022-02-21",13446.39,13597.47,13355.74,13446.39,13000],["2022-02-22",13355.74,13416.17,13355.74,13355.74,25500],["2022-02-23",13325.52,13385.96,13325.52,13385.96,9600],["2022-02-24",13446.39,13567.26,13385.96,13385.96,19500],["2022-02-25",13416.17,13416.17,13385.96,13385.96,9900],["2022-02-28",13325.52,13385.96,13325.52,13385.96,26900],["2022-03-01",13325.52,13567.26,13295.31,13416.17,43700],["2022-03-02",13416.17,13506.82,13416.17,13506.82,12300],["2022-03-03",13537.04,13537.04,13385.96,13385.96,16500],["2022-03-04",13385.96,13506.82,13385.96,13416.17,19500],["2022-03-07",13416.17,13537.04,13416.17,13476.61,19000],["2022-03-08",13506.82,13506.82,13295.31,13355.74,47800],["2022-03-09",13355.74,13385.96,13355.74,13385.96,3100],["2022-03-10",13416.17,13537.04,13416.17,13416.17,8600],["2022-03-11",13476.61,13476.61,13295.31,13416.17,5000],["2022-03-14",13355.74,13476.61,13355.74,13476.61,6700],["2022-03-15",13295.31,13506.82,13295.31,13476.61,32900],["2022-03-16",13476.61,13567.26,13476.61,13567.26,17000],["2022-03-17",13597.47,13597.47,13537.04,13537.04,4500],["2022-03-18",13537.04,13597.47,13537.04,13597.47,10700],["2022-03-21",13597.47,13718.34,13597.47,13597.47,11900],["2022-03-22",13597.47,13718.34,13537.04,13627.69,17700],["2022-03-23",13688.12,13778.77,13657.91,13688.12,21900],["2022-03-24",13718.34,13748.56,13657.91,13688.12,12200],["2022-03-25",13657.91,13718.34,13657.91,13718.34,900],["2022-03-28",13718.34,13899.64,13718.34,13869.42,21200],["2022-03-29",13839.21,13839.21,13657.91,13748.56,37300],["2022-03-30",13718.34,13718.34,13688.12,13718.34,12400],["2022-03-31",13718.34,13899.64,13688.12,13899.64,2900],["2022-04-01",13899.64,14201.8,13899.64,14171.59,26700],["2022-04-04",14413.32,14503.97,14383.1,14443.54,42900],["2022-04-05",14443.54,14503.97,14383.1,14473.75,42400],["2022-04-06",14473.75,14473.75,14352.89,14413.32,12100],["2022-04-07",14413.32,14443.54,14383.1,14383.1,21300],["2022-04-08",14443.54,14443.54,14322.67,14352.89,14200],["2022-04-12",14352.89,14352.89,14201.8,14201.8,21200],["2022-04-13",14232.02,14232.02,13990.29,13990.29,40400],["2022-04-14",14473.75,14473.75,13899.64,13899.64,12800],["2022-04-15",13899.64,14503.97,13899.64,14201.8,12500],["2022-04-18",14201.8,14201.8,13597.47,13778.77,40700],["2022-04-19",13597.47,13899.64,13597.47,13657.91,6400],["2022-04-20",13597.47,13778.77,13567.26,13748.56,36200],["2022-04-21",13748.56,13839.21,13657.91,13748.56,34800],["2022-04-22",13899.64,13899.64,13748.56,13748.56,10200],["2022-04-25",13597.47,13839.21,13597.47,13657.91,20900],["2022-04-26",13476.61,13657.91,13476.61,13657.91,10000],["2022-04-27",13869.42,13869.42,13355.74,13657.91,8000],["2022-04-28",13688.12,14201.8,13688.12,13960.07,26500],["2022-04-29",14171.59,14201.8,14020.51,14020.51,36200],["2022-05-04",14111.16,14383.1,14080.94,14383.1,32800],["2022-05-05",14352.89,14352.89,14171.59,14352.89,32300],["2022-05-06",14322.67,15168.74,14322.67,15108.3,131300],["2022-05-09",15108.3,15621.99,14866.57,15108.3,132400],["2022-05-10",14806.14,15410.47,14745.7,15410.47,35300],["2022-05-11",15591.77,15773.07,15440.69,15712.64,93500],["2022-05-12",15773.07,15773.07,15108.3,15652.2,33800],["2022-05-13",15652.2,16005.02,14561.68,15267.31,40000],["2022-05-16",14754.12,15652.2,14754.12,15395.61,20000],["2022-05-17",15395.61,15395.61,15074.87,15395.61,9500],["2022-05-18",15395.61,15716.35,15331.46,15652.2,31600],["2022-05-19",15620.13,15620.13,14850.35,15588.05,6500],["2022-05-20",15748.42,15748.42,14882.42,15588.05,5800],["2022-05-23",15139.02,15684.28,15074.87,15395.61,13100],["2022-05-24",15395.61,15395.61,14754.12,15203.16,50700],["2022-05-25",15331.46,15331.46,15074.87,15299.39,325100],["2022-05-26",15139.02,15395.61,15139.02,15331.46,17800],["2022-05-27",15363.53,15363.53,15203.16,15235.24,15200],["2022-05-30",15331.46,15459.76,15331.46,15395.61,33100],["2022-05-31",15780.5,16229.54,15588.05,16165.39,78600],["2022-06-01",16037.09,16037.09,15876.72,15908.8,10400],["2022-06-02",15780.5,16293.69,15716.35,15908.8,37200],["2022-06-03",15780.5,15972.94,15267.31,15331.46,50800],["2022-06-06",15331.46,15780.5,14946.57,15523.91,35000],["2022-06-07",15459.76,16165.39,15363.53,16165.39,96400],["2022-06-08",16133.31,16678.58,16037.09,16229.54,105200],["2022-06-09",16229.54,16550.28,15106.94,16165.39,60200],["2022-06-10",16037.09,16101.24,15459.76,15684.28,74500],["2022-06-13",15395.61,15684.28,15139.02,15588.05,65600],["2022-06-14",15139.02,15588.05,14818.27,15588.05,31000],["2022-06-15",15235.24,15523.91,15074.87,15523.91,85000],["2022-06-16",15427.68,16165.39,15427.68,15972.94,45900],["2022-06-17",15908.8,16037.09,15203.16,15972.94,46600],["2022-06-20",16037.09,16325.76,15395.61,16037.09,53400],["2022-06-21",15427.68,16037.09,15427.68,15844.65,107900],["2022-06-22",15235.24,15972.94,15139.02,15139.02,24900],["2022-06-23",15139.02,15203.16,14882.42,15139.02,28500],["2022-06-24",15203.16,15395.61,15203.16,15395.61,3500],["2022-06-27",15074.87,15555.98,15074.87,15555.98,22000],["2022-06-28",15523.91,15555.98,15203.16,15395.61,26200],["2022-06-29",15203.16,15523.91,15074.87,15523.91,26100],["2022-06-30",15459.76,15523.91,14786.2,15074.87,26400],["2022-07-01",15074.87,15523.91,15074.87,15106.94,6000],["2022-07-04",15139.02,15139.02,15106.94,15106.94,3200],["2022-07-05",15203.16,15203.16,15074.87,15106.94,22200],["2022-07-06",14818.27,15106.94,14818.27,15106.94,10200],["2022-07-07",15074.87,15074.87,14433.38,14722.05,71500],["2022-07-08",14722.05,14722.05,14465.46,14465.46,4100],["2022-07-11",14433.38,14561.68,14112.64,14112.64,55200],["2022-07-12",14754.12,14754.12,14529.61,14561.68,5200],["2022-07-13",14465.46,14561.68,14433.38,14561.68,15100],["2022-07-14",14625.83,14689.98,14529.61,14689.98,6800],["2022-07-15",14914.5,14914.5,14818.27,14818.27,6100],["2022-07-18",14818.27,15074.87,14818.27,14850.35,13300],["2022-07-19",14882.42,15010.72,14754.12,14818.27,5900],["2022-07-20",14754.12,15010.72,14754.12,14946.57,2600],["2022-07-21",14754.12,15267.31,14754.12,15106.94,30400],["2022-07-22",15074.87,15235.24,14754.12,15074.87,22300],["2022-07-25",15235.24,15235.24,15010.72,15074.87,27600],["2022-07-26",15010.72,15139.02,15010.72,15139.02,800],["2022-07-27",15139.02,15139.02,14978.64,15106.94,5900],["2022-07-28",15267.31,15267.31,14978.64,15203.16,17300],["2022-07-29",14818.27,15203.16,14818.27,15074.87,24800],["2022-08-01",15171.09,15171.09,14882.42,15139.02,17400],["2022-08-02",14946.57,15139.02,14946.57,15139.02,31200],["2022-08-03",15074.87,15139.02,15074.87,15139.02,23600],["2022-08-04",14914.5,15203.16,14914.5,15203.16,47400],["2022-08-05",15267.31,15267.31,15074.87,15267.31,10600],["2022-08-08",15331.46,15331.46,15171.09,15331.46,9800],["2022-08-09",15363.53,15523.91,15139.02,15491.83,13900],["2022-08-10",15523.91,16229.54,15491.83,16037.09,68800],["2022-08-11",16421.98,16421.98,15908.8,15908.8,19500],["2022-08-12",15908.8,16005.02,15716.35,15844.65,12000],["2022-08-15",15780.5,15972.94,15395.61,15972.94,17600],["2022-08-16",15972.94,16229.54,15908.8,16037.09,42700],["2022-08-17",15844.65,15844.65,15844.65,15844.65,1400],["2022-08-18",15555.98,15844.65,15555.98,15844.65,11100],["2022-08-19",15716.35,16005.02,15716.35,15716.35,1800],["2022-08-22",15716.35,15716.35,15395.61,15523.91,13300],["2022-08-23",15555.98,15716.35,15459.76,15716.35,4700],["2022-08-24",15716.35,15716.35,15684.28,15684.28,8900],["2022-08-25",15716.35,15716.35,15523.91,15588.05,7600],["2022-08-26",15716.35,15844.65,15395.61,15491.83,14100],["2022-08-29",15491.83,15491.83,15491.83,15491.83,3500],["2022-08-30",15491.83,15588.05,15491.83,15588.05,1000],["2022-08-31",15459.76,15716.35,15395.61,15523.91,4300],["2022-09-05",15523.91,15652.2,15459.76,15652.2,7300],["2022-09-06",15940.87,15940.87,15652.2,15652.2,9300],["2022-09-07",15652.2,16005.02,15588.05,15588.05,9500],["2022-09-08",15588.05,15716.35,15427.68,15588.05,14700],["2022-09-09",15588.05,16421.98,15588.05,16421.98,131100],["2022-09-12",16421.98,17191.76,16421.98,16967.24,117300],["2022-09-13",16999.32,16999.32,16774.8,16806.87,65400],["2022-09-14",16646.5,16806.87,16037.09,16678.58,21900],["2022-09-15",16678.58,16678.58,16165.39,16678.58,28800],["2022-09-16",16646.5,17320.06,16646.5,17191.76,107400],["2022-09-19",17191.76,17640.8,17127.61,17191.76,94800],["2022-09-20",16742.72,17191.76,16165.39,17191.76,62400],["2022-09-21",16935.17,17255.91,16935.17,17159.69,23500],["2022-09-22",16678.58,17127.61,16678.58,17063.47,16800],["2022-09-23",17448.36,17448.36,16838.95,16935.17,18600],["2022-09-26",16293.69,17095.54,16293.69,16903.1,33600],["2022-09-27",16903.1,16903.1,16518.21,16871.02,9400],["2022-09-28",16357.83,16678.58,16293.69,16293.69,15600],["2022-09-29",16678.58,16678.58,16069.17,16069.17,49200],["2022-09-30",16037.09,16069.17,15780.5,16069.17,29200],["2022-10-03",16357.83,16357.83,15652.2,15652.2,31300],["2022-10-04",15331.46,16261.61,15331.46,15684.28,23100],["2022-10-05",16582.35,16582.35,16037.09,16486.13,17700],["2022-10-06",16357.83,16421.98,16133.31,16133.31,16100],["2022-10-07",16101.24,16165.39,15588.05,16037.09,16300],["2022-10-10",15620.13,16261.61,15620.13,16069.17,9000],["2022-10-11",15812.57,16069.17,15716.35,16069.17,28300],["2022-10-12",16069.17,16069.17,15780.5,16069.17,35900],["2022-10-13",16646.5,16646.5,16037.09,16261.61,2000],["2022-10-14",16486.13,16486.13,16101.24,16101.24,4500],["2022-10-17",16101.24,16357.83,16101.24,16357.83,17500],["2022-10-18",16550.28,16550.28,16229.54,16357.83,23600],["2022-10-19",16133.31,16357.83,16101.24,16197.46,6300],["2022-10-20",16229.54,16550.28,16101.24,16101.24,10500],["2022-10-21",16165.39,16357.83,15972.94,15972.94,35100],["2022-10-24",15940.87,16037.09,15588.05,15588.05,25800],["2022-10-25",15395.61,16037.09,15203.16,15716.35,25000],["2022-10-26",15716.35,16037.09,15716.35,15876.72,18100],["2022-10-27",15620.13,16005.02,15620.13,16005.02,5400],["2022-10-28",16005.02,16037.09,15844.65,16037.09,59000],["2022-10-31",15972.94,15972.94,15716.35,15940.87,12900],["2022-11-01",15940.87,16454.06,15940.87,16293.69,18600],["2022-11-02",15555.98,16357.83,15555.98,16037.09,62400],["2022-11-03",16037.09,16037.09,16005.02,16005.02,600],["2022-11-04",15716.35,15876.72,15555.98,15876.72,12700],["2022-11-07",15267.31,16037.09,15267.31,15684.28,47100],["2022-11-08",15139.02,15716.35,15139.02,15716.35,1200],["2022-11-09",15684.28,15684.28,15491.83,15620.13,6000],["2022-11-10",15171.09,15203.16,14914.5,15074.87,32300],["2022-11-11",15523.91,15523.91,15010.72,15074.87,21400],["2022-11-14",14754.12,15074.87,14176.79,15010.72,24100],["2022-11-15",14946.57,14946.57,13984.34,14497.53,40400],["2022-11-16",13503.23,14722.05,13503.23,14273.01,83200],["2022-11-17",14433.38,14625.83,13984.34,14112.64,45300],["2022-11-18",14112.64,14433.38,13984.34,14337.16,35200],["2022-11-21",14337.16,14369.23,13856.05,14369.23,36400],["2022-11-22",14144.72,14433.38,14144.72,14369.23,56100],["2022-11-23",14240.94,14401.31,14240.94,14337.16,112100],["2022-11-24",14305.09,14369.23,14240.94,14369.23,25000],["2022-11-25",14657.9,14657.9,14465.46,14625.83,9300],["2022-11-28",14625.83,15074.87,14625.83,15074.87,23800],["2022-11-29",15331.46,15331.46,14786.2,14882.42,38900],["2022-11-30",14882.42,15010.72,14882.42,14882.42,21100],["2022-12-01",15010.72,15010.72,14818.27,15010.72,35000],["2022-12-02",15074.87,15139.02,14946.57,14946.57,31000],["2022-12-05",15331.46,15331.46,15074.87,15203.16,22300],["2022-12-06",15106.94,15203.16,15042.79,15106.94,61000],["2022-12-07",15478.7,15478.7,15275.92,15478.7,9000],["2022-12-08",15106.94,15546.29,15106.94,15275.92,14800],["2022-12-09",15208.33,15377.31,14971.76,15377.31,11900],["2022-12-12",15275.92,15377.31,15140.74,15140.74,21400],["2022-12-13",15174.53,15275.92,15005.55,15275.92,6900],["2022-12-14",15208.33,15208.33,15005.55,15208.33,24000],["2022-12-15",15073.14,15242.13,14971.76,15242.13,20100],["2022-12-16",15140.74,15242.13,14937.96,15208.33,21900],["2022-12-19",14802.77,15140.74,14802.77,15106.94,15800],["2022-12-20",14904.16,15174.53,14870.37,15174.53,86000],["2022-12-21",15140.74,15140.74,14870.37,15106.94,39600],["2022-12-22",14904.16,14904.16,14904.16,14904.16,1600],["2022-12-23",14904.16,15140.74,14904.16,15140.74,7600],["2022-12-26",14937.96,15005.55,14937.96,14937.96,16300],["2022-12-27",14870.37,15073.14,14870.37,15073.14,15700],["2022-12-28",14904.16,14904.16,14870.37,14904.16,7800],["2022-12-29",14904.16,15140.74,14904.16,15140.74,24100],["2022-12-30",15140.74,15275.92,14904.16,15275.92,15100],["2023-01-03",15005.55,15411.11,15005.55,15411.11,24100],["2023-01-04",15343.51,15411.11,15208.33,15242.13,6400],["2023-01-05",15478.7,15478.7,15208.33,15208.33,13400],["2023-01-06",15242.13,15377.31,15140.74,15377.31,33900],["2023-01-09",15444.9,15444.9,15242.13,15411.11,46100],["2023-01-10",15411.11,15546.29,15343.51,15546.29,13700],["2023-01-11",15343.51,15749.07,15343.51,15580.09,19900],["2023-01-12",15580.09,15681.48,15580.09,15613.89,14400],["2023-01-13",15681.48,15782.87,15478.7,15478.7,10300],["2023-01-16",15546.29,15613.89,15039.35,15613.89,7200],["2023-01-17",15343.51,15715.27,15275.92,15681.48,5800],["2023-01-18",15681.48,15850.46,15613.89,15782.87,55400],["2023-01-19",15580.09,15951.85,15580.09,15951.85,18300],["2023-01-27",15951.85,15951.85,15884.26,15951.85,8700],["2023-01-30",15884.26,16222.22,15884.26,16087.03,40500],["2023-01-31",15951.85,16357.4,15884.26,16357.4,38200],["2023-02-01",16425.0,16492.59,16222.22,16391.2,15400],["2023-02-02",16222.22,16458.79,16222.22,16458.79,11200],["2023-02-03",16425.0,16425.0,16222.22,16222.22,4200],["2023-02-06",16222.22,16492.59,16222.22,16391.2,10500],["2023-02-07",16458.79,16458.79,15951.85,16087.03,10600],["2023-02-08",16087.03,16154.63,16087.03,16087.03,19300],["2023-02-09",16019.44,16087.03,16019.44,16087.03,3000],["2023-02-10",16087.03,16154.63,16087.03,16087.03,11100],["2023-02-13",16357.4,16357.4,15985.64,15985.64,1200],["2023-02-14",15782.87,16222.22,15782.87,16222.22,9800],["2023-02-15",16289.81,16289.81,16289.81,16289.81,100],["2023-02-16",16222.22,16222.22,16087.03,16154.63,12700],["2023-02-17",16154.63,16154.63,16154.63,16154.63,6400],["2023-02-20",16154.63,16357.4,16087.03,16222.22,16100],["2023-02-21",16222.22,16425.0,16087.03,16425.0,5600],["2023-02-22",16289.81,16391.2,16087.03,16391.2,4700],["2023-02-23",16391.2,16627.77,15749.07,15749.07,28800],["2023-02-24",15884.26,16357.4,15850.46,16357.4,4400],["2023-02-27",15884.26,16323.61,15884.26,16323.61,3900],["2023-02-28",16222.22,16492.59,16222.22,16492.59,26300],["2023-03-01",16492.59,16492.59,16222.22,16289.81,4600],["2023-03-02",16830.55,16830.55,16323.61,16323.61,5300],["2023-03-03",16661.57,16695.37,16289.81,16492.59,4300],["2023-03-06",16222.22,16627.77,16222.22,16458.79,11800],["2023-03-07",16458.79,16492.59,16425.0,16458.79,10200],["2023-03-08",16492.59,16560.18,16458.79,16560.18,20300],["2023-03-09",16560.18,16695.37,16492.59,16661.57,35400],["2023-03-10",16661.57,16695.37,16661.57,16695.37,33900],["2023-03-13",16695.37,16695.37,16526.39,16560.18,15000],["2023-03-14",16695.37,16695.37,16425.0,16695.37,12600],["2023-03-15",16695.37,16762.96,16560.18,16762.96,8400],["2023-03-16",16796.76,16898.14,16762.96,16898.14,33700],["2023-03-17",16256.01,17067.13,16256.01,16898.14,6400],["2023-03-20",16661.57,16898.14,16661.57,16898.14,7500],["2023-03-21",16695.37,16864.35,16627.77,16864.35,9500],["2023-03-22",16661.57,16864.35,16661.57,16864.35,2100],["2023-03-23",16695.37,16864.35,16695.37,16830.55,7300],["2023-03-24",16492.59,16830.55,16492.59,16762.96,1400],["2023-03-27",16729.16,16762.96,16695.37,16762.96,8600],["2023-03-28",16695.37,16762.96,16695.37,16695.37,28300],["2023-03-29",16695.37,16695.37,16492.59,16593.98,6100],["2023-03-30",16560.18,16796.76,16560.18,16796.76,8200],["2023-03-31",16762.96,16762.96,16425.0,16695.37,13500],["2023-04-03",16289.81,16695.37,16289.81,16695.37,9700],["2023-04-04",16560.18,16661.57,16526.39,16526.39,7200],["2023-04-05",16526.39,16627.77,16526.39,16627.77,8200],["2023-04-06",16560.18,16830.55,16560.18,16830.55,8500],["2023-04-07",16661.57,16864.35,16627.77,16627.77,10900],["2023-04-10",16627.77,16729.16,16391.2,16729.16,9900],["2023-04-11",16425.0,16729.16,16289.81,16492.59,9100],["2023-04-12",16796.76,16965.74,16627.77,16627.77,32100],["2023-04-13",16830.55,16898.14,16762.96,16898.14,27400],["2023-04-14",16898.14,17100.92,16830.55,17033.33,15600],["2023-04-17",16931.94,16931.94,16830.55,16864.35,10800],["2023-04-18",16864.35,16864.35,16762.96,16864.35,7400],["2023-04-19",16864.35,16864.35,16796.76,16864.35,4800],["2023-04-20",16864.35,16898.14,16830.55,16830.55,14800],["2023-04-21",16931.94,16965.74,15884.26,16898.14,18600],["2023-04-24",16898.14,16898.14,16762.96,16762.96,8300],["2023-04-25",16830.55,16830.55,16627.77,16762.96,9100],["2023-04-26",16762.96,16762.96,16560.18,16762.96,2900],["2023-04-27",16593.98,16593.98,16357.4,16560.18,48900],["2023-04-28",16560.18,16560.18,16492.59,16492.59,14800],["2023-05-04",16458.79,16627.77,16458.79,16627.77,19600],["2023-05-05",16425.0,16830.55,16425.0,16695.37,11500],["2023-05-08",16762.96,16762.96,16425.0,16492.59,11100],["2023-05-09",16560.18,16560.18,16357.4,16492.59,28200],["2023-05-10",16627.77,16695.37,16357.4,16560.18,11400],["2023-05-11",16425.0,16627.77,16425.0,16627.77,8000],["2023-05-12",16627.77,16627.77,16289.81,16560.18,20500],["2023-05-15",16560.18,16593.98,16492.59,16560.18,6600],["2023-05-16",16560.18,16627.77,16492.59,16627.77,26200],["2023-05-17",16425.0,16560.18,16391.2,16458.79,25400],["2023-05-18",16492.59,16492.59,16289.81,16357.4,12000],["2023-05-19",16458.79,16458.79,16391.2,16391.2,2800],["2023-05-22",16830.55,16830.55,16729.16,16762.96,39500],["2023-05-23",16762.96,16762.96,16560.18,16695.37,20400],["2023-05-24",16627.77,16695.37,16593.98,16627.77,21100],["2023-05-25",16762.96,16830.55,16695.37,16729.16,20800],["2023-05-26",16729.16,16796.76,16729.16,16762.96,11600],["2023-05-29",16762.96,17033.33,16729.16,17033.33,36400],["2023-05-30",17067.13,17303.7,16729.16,17033.33,12600],["2023-05-31",16898.14,17134.72,16898.14,17033.33,3700],["2023-06-01",16830.55,17100.92,16796.76,17033.33,9100],["2023-06-02",16999.53,17100.92,16762.96,17033.33,24900],["2023-06-05",17067.13,17303.7,16965.74,17100.92,28400],["2023-06-06",17168.51,17168.51,17100.92,17100.92,181000],["2023-06-07",17210.08,17319.23,17100.92,17137.31,40000],["2023-06-08",17100.92,17100.92,16773.46,17028.15,95900],["2023-06-09",17755.85,17755.85,16919.0,17100.92,2400],["2023-06-12",17828.62,17828.62,16955.38,17028.15,12700],["2023-06-13",16955.38,17028.15,16846.23,16919.0,29100],["2023-06-14",16882.61,16919.0,16882.61,16882.61,8700],["2023-06-15",16882.61,16882.61,16664.3,16737.07,23000],["2023-06-16",16809.84,16809.84,16700.69,16700.69,32600],["2023-06-19",16700.69,16700.69,16518.76,16664.3,16300],["2023-06-20",16627.92,16700.69,16591.53,16591.53,11300],["2023-06-21",17646.7,17646.7,16664.3,16700.69,7500],["2023-06-22",16737.07,16737.07,16664.3,16737.07,45400],["2023-06-23",16737.07,16955.38,16737.07,16955.38,1400],["2023-06-26",16737.07,17392.0,16737.07,17100.92,30800],["2023-06-27",17173.69,17173.69,17028.15,17028.15,18000],["2023-06-28",17028.15,17173.69,17028.15,17137.31,16800],["2023-06-29",17028.15,17100.92,17028.15,17028.15,10900],["2023-06-30",16919.0,17100.92,16919.0,16955.38,15900],["2023-07-03",17028.15,17246.46,16955.38,16955.38,10400],["2023-07-04",16955.38,16955.38,16737.07,16882.61,46200],["2023-07-05",16773.46,16882.61,16737.07,16882.61,141000],["2023-07-06",16955.38,16955.38,16809.84,16809.84,9700],["2023-07-07",16846.23,16882.61,16737.07,16882.61,31100],["2023-07-10",16882.61,16882.61,16737.07,16809.84,31000],["2023-07-11",16664.3,16809.84,16664.3,16809.84,15000],["2023-07-12",16809.84,16809.84,16737.07,16737.07,23700],["2023-07-13",16737.07,16882.61,16700.69,16737.07,312300],["2023-07-14",16737.07,17028.15,16737.07,17028.15,4900],["2023-07-17",16991.77,16991.77,16882.61,16955.38,27800],["2023-07-18",16773.46,17028.15,16773.46,16955.38,8900],["2023-07-19",16809.84,16882.61,16809.84,16809.84,21700],["2023-07-20",16737.07,16882.61,16737.07,16882.61,19500],["2023-07-21",16882.61,16882.61,16737.07,16809.84,36000],["2023-07-24",16809.84,16846.23,16737.07,16773.46,16100],["2023-07-25",16809.84,16846.23,16737.07,16773.46,23100],["2023-07-26",16773.46,16846.23,16773.46,16846.23,1700],["2023-07-27",16809.84,16882.61,16737.07,16882.61,29500],["2023-07-28",16737.07,16919.0,16737.07,16919.0,14100],["2023-07-31",16846.23,16882.61,16846.23,16846.23,2800],["2023-08-01",16846.23,16846.23,16773.46,16846.23,73700],["2023-08-02",16737.07,16809.84,16737.07,16809.84,19800],["2023-08-03",16809.84,16846.23,16737.07,16737.07,68400],["2023-08-04",16700.69,16737.07,16664.3,16737.07,102800],["2023-08-07",16737.07,16737.07,16627.92,16737.07,56900],["2023-08-08",16737.07,16737.07,16737.07,16737.07,14000],["2023-08-09",16737.07,16737.07,16700.69,16700.69,26900],["2023-08-10",16700.69,16809.84,16700.69,16809.84,57100],["2023-08-11",16809.84,16809.84,16773.46,16809.84,5200],["2023-08-14",16809.84,16882.61,16809.84,16846.23,107400],["2023-08-15",16846.23,17100.92,16846.23,17100.92,39700],["2023-08-16",17100.92,17246.46,16882.61,17137.31,23900],["2023-08-17",17137.31,17137.31,17064.54,17137.31,62900],["2023-08-18",17137.31,17137.31,16882.61,16882.61,45200],["2023-08-21",16737.07,17319.23,15718.29,17064.54,63300],["2023-08-22",16737.07,17064.54,16737.07,16882.61,6800],["2023-08-23",16882.61,17064.54,16737.07,16991.77,5400],["2023-08-24",16882.61,16955.38,16846.23,16955.38,700],["2023-08-25",16955.38,17028.15,16809.84,16809.84,8100],["2023-08-28",16991.77,17064.54,16809.84,17064.54,11100],["2023-08-29",16955.38,17028.15,16846.23,16846.23,23500],["2023-08-30",17028.15,17028.15,16882.61,16955.38,8400],["2023-08-31",16882.61,16955.38,16882.61,16955.38,38400],["2023-09-05",16955.38,17173.69,16737.07,17173.69,60900],["2023-09-06",17173.69,17210.08,16809.84,17173.69,16900],["2023-09-07",17173.69,17246.46,17173.69,17173.69,13300],["2023-09-08",16955.38,17210.08,16955.38,17100.92,35400],["2023-09-11",16955.38,17100.92,16955.38,17100.92,2000],["2023-09-12",17100.92,17100.92,16955.38,17028.15,11300],["2023-09-13",16882.61,17064.54,16809.84,16882.61,4300],["2023-09-14",16919.0,17100.92,16809.84,16882.61,4500],["2023-09-15",17064.54,17100.92,16882.61,16882.61,4000],["2023-09-18",17064.54,17064.54,16955.38,16955.38,10500],["2023-09-19",17064.54,17100.92,16882.61,16882.61,6400],["2023-09-20",16882.61,17064.54,16882.61,17064.54,5300],["2023-09-21",17028.15,17028.15,16846.23,16882.61,44533],["2023-09-22",16882.61,16955.38,16846.23,16882.61,12300],["2023-09-25",16882.61,17028.15,16882.61,17028.15,13900],["2023-09-26",16991.77,16991.77,16882.61,16882.61,24100],["2023-09-27",16809.84,16919.0,16809.84,16882.61,6200],["2023-09-28",16882.61,16955.38,16882.61,16955.38,11200],["2023-09-29",16991.77,16991.77,16955.38,16955.38,400],["2023-10-02",16955.38,16991.77,16955.38,16991.77,2200],["2023-10-03",16955.38,16991.77,16919.0,16955.38,10600],["2023-10-04",16955.38,16955.38,16882.61,16955.38,12700],["2023-10-05",16955.38,16991.77,16955.38,16991.77,14500],["2023-10-06",16955.38,17064.54,16955.38,17064.54,21100],["2023-10-09",17064.54,17137.31,16919.0,17137.31,3600],["2023-10-10",17137.31,17137.31,17137.31,17137.31,100],["2023-10-11",17137.31,17246.46,17137.31,17246.46,9000],["2023-10-12",17246.46,17246.46,17246.46,17246.46,1400],["2023-10-13",17246.46,17246.46,17210.08,17246.46,1900],["2023-10-16",17464.77,17464.77,17282.85,17282.85,3200],["2023-10-17",17282.85,17428.39,17282.85,17355.62,12800],["2023-10-18",17392.0,17428.39,17392.0,17428.39,7100],["2023-10-19",17392.0,17392.0,17100.92,17173.69,12900],["2023-10-20",17173.69,17173.69,17173.69,17173.69,3500],["2023-10-23",17173.69,17173.69,17100.92,17100.92,16100],["2023-10-24",17173.69,17464.77,17137.31,17464.77,7500],["2023-10-25",17464.77,17755.85,17464.77,17464.77,11300],["2023-10-26",17173.69,17392.0,17173.69,17392.0,6100],["2023-10-27",17537.54,17537.54,17100.92,17392.0,42400],["2023-10-30",17464.77,17464.77,17464.77,17464.77,1500],["2023-10-31",17464.77,17501.16,17210.08,17392.0,5900],["2023-11-01",17392.0,17392.0,17028.15,17173.69,22900],["2023-11-02",17173.69,17464.77,17173.69,17464.77,19300],["2023-11-03",17246.46,17246.46,17173.69,17173.69,4000],["2023-11-06",17246.46,17610.31,17246.46,17573.93,11400],["2023-11-07",17319.23,17319.23,17319.23,17319.23,700],["2023-11-08",17683.08,17683.08,17392.0,17464.77,9300],["2023-11-09",17464.77,17464.77,17355.62,17464.77,900],["2023-11-10",17464.77,17683.08,17464.77,17464.77,4300],["2023-11-13",17464.77,17610.31,17464.77,17464.77,16800],["2023-11-14",17537.54,17755.85,17537.54,17610.31,5500],["2023-11-15",17755.85,17828.62,17319.23,17610.31,27300],["2023-11-16",17792.24,17792.24,17646.7,17683.08,11600],["2023-11-17",17683.08,17683.08,17537.54,17610.31,30400],["2023-11-20",17755.85,17755.85,17464.77,17610.31,19400],["2023-11-21",17610.31,17646.7,17610.31,17610.31,21500],["2023-11-22",17683.08,17792.24,17683.08,17683.08,1800],["2023-11-23",17755.85,17755.85,17683.08,17683.08,2600],["2023-11-24",17610.31,17901.39,17610.31,17610.31,13000],["2023-11-27",18156.09,18156.09,17537.54,17537.54,15600],["2023-11-28",17537.54,17537.54,17464.77,17464.77,15300],["2023-11-29",17537.54,17573.93,17537.54,17573.93,2500],["2023-11-30",17573.93,17610.31,17537.54,17610.31,22000],["2023-12-01",17755.85,17828.62,17755.85,17828.62,8900],["2023-12-04",17828.62,17937.78,17828.62,17937.78,5900],["2023-12-05",17937.78,18046.93,17937.78,18010.55,34200],["2023-12-06",17974.16,17974.16,17974.16,17974.16,1800],["2023-12-07",17901.39,17937.78,17828.62,17937.78,5500],["2023-12-08",18046.93,18046.93,17828.62,17828.62,7700],["2023-12-11",17901.39,17901.39,17828.62,17901.39,12900],["2023-12-12",17901.39,17901.39,17828.62,17865.01,6400],["2023-12-13",17865.01,18046.93,17865.01,17865.01,8500],["2023-12-14",18046.93,18192.47,18046.93,18192.47,10700],["2023-12-15",18192.47,18338.01,18192.47,18338.01,59800],["2023-12-18",18338.01,18519.93,18338.01,18410.78,74900],["2023-12-19",18338.01,19647.87,18338.01,18556.32,59100],["2023-12-20",18556.32,18556.32,18119.7,18301.62,45400],["2023-12-21",18338.01,18629.09,18338.01,18629.09,169800],["2023-12-22",18265.24,18883.78,18192.47,18774.63,24700],["2023-12-25",18774.63,18920.17,18192.47,18556.32,125100],["2023-12-26",19157.33,19157.33,18443.63,18706.57,24900],["2023-12-27",19420.28,19420.28,18669.01,18669.01,106700],["2023-12-28",18931.95,18931.95,18669.01,18781.7,15200],["2023-12-29",18781.7,19007.08,18781.7,19007.08,9700],["2024-01-02",19007.08,19007.08,18931.95,19007.08,11600],["2024-01-03",19382.71,19382.71,19007.08,19082.21,15400],["2024-01-04",19082.21,19232.46,19044.64,19157.33,22500],["2024-01-05",19082.21,19157.33,19082.21,19082.21,6100],["2024-01-08",19082.21,19382.71,19082.21,19307.59,9500],["2024-01-09",19232.46,19382.71,19232.46,19382.71,31500],["2024-01-10",19345.15,19532.97,19345.15,19532.97,25400],["2024-01-11",19532.97,19532.97,19307.59,19495.4,30600],["2024-01-12",19457.84,19608.09,19457.84,19532.97,8100],["2024-01-15",19532.97,19608.09,19457.84,19457.84,24700],["2024-01-16",19382.71,19608.09,19382.71,19457.84,52000],["2024-01-17",19871.04,19871.04,19007.08,19532.97,10900],["2024-01-18",19382.71,19608.09,19382.71,19495.4,10200],["2024-01-19",19495.4,19570.53,19457.84,19457.84,34100],["2024-01-22",19157.33,19532.97,19157.33,19532.97,12300],["2024-01-23",19345.15,19645.66,19345.15,19532.97,3300],["2024-01-24",19420.28,19758.35,19420.28,19532.97,94900],["2024-01-25",19157.33,19608.09,19157.33,19608.09,12900],["2024-01-26",19532.97,19683.22,19532.97,19683.22,34500],["2024-01-29",19683.22,19908.6,19532.97,19908.6,73600],["2024-01-30",19833.48,19871.04,19758.35,19871.04,1900],["2024-01-31",19795.91,19795.91,19532.97,19570.53,101300],["2024-02-01",19232.46,19608.09,19232.46,19532.97,18300],["2024-02-02",19532.97,19833.48,19532.97,19833.48,7800],["2024-02-05",19833.48,20246.67,19495.4,19532.97,84200],["2024-02-06",20209.11,20209.11,19532.97,19532.97,29900],["2024-02-07",19983.73,19983.73,19532.97,19833.48,61400],["2024-02-15",19833.48,19946.17,19833.48,19833.48,4700],["2024-02-16",19833.48,19908.6,19758.35,19833.48,36800],["2024-02-19",19833.48,20284.24,19833.48,20209.11,46500],["2024-02-20",20058.86,20284.24,20058.86,20284.24,23900],["2024-02-21",20284.24,20810.12,20284.24,20659.87,34100],["2024-02-22",20735.0,21035.5,20659.87,20960.38,47600],["2024-02-23",20960.38,21073.07,20659.87,20922.81,60400],["2024-02-26",21035.5,21148.19,20885.25,21110.63,46500],["2024-02-27",21336.01,21411.14,21110.63,21336.01,21200],["2024-02-28",21336.01,21411.14,21336.01,21411.14,19700],["2024-02-29",21937.03,21937.03,21561.39,21749.21,23300],["2024-03-01",21411.14,21861.9,21411.14,21861.9,73700],["2024-03-04",21974.59,22087.28,21786.77,21861.9,32800],["2024-03-05",21861.9,21937.03,21786.77,21861.9,24000],["2024-03-06",21861.9,21937.03,21786.77,21861.9,51100],["2024-03-07",22012.15,22312.66,22012.15,22162.41,22100],["2024-03-08",22162.41,22162.41,22012.15,22012.15,11400],["2024-03-11",22012.15,22124.84,22012.15,22012.15,20600],["2024-03-12",22087.28,22087.28,21974.59,22012.15,7400],["2024-03-13",22012.15,22087.28,21861.9,22087.28,65600],["2024-03-14",21899.46,22087.28,21899.46,22087.28,76000],["2024-03-15",21937.03,22162.41,21937.03,22162.41,22800],["2024-03-18",22162.41,22162.41,22012.15,22012.15,20200],["2024-03-19",21786.77,22162.41,21786.77,22162.41,15100],["2024-03-20",22312.66,22538.04,22049.72,22275.1,2400],["2024-03-21",22275.1,22312.66,22124.84,22312.66,9800],["2024-03-22",22162.41,22237.53,22124.84,22237.53,25100],["2024-03-25",21786.77,22312.66,21786.77,22162.41,12200],["2024-03-26",22012.15,22162.41,21711.65,22124.84,75900],["2024-03-27",21786.77,22124.84,21786.77,22087.28,900],["2024-03-28",22087.28,22087.28,21861.9,22049.72,8300],["2024-03-29",21861.9,22162.41,21861.9,22162.41,22100],["2024-04-01",22162.41,22237.53,22087.28,22237.53,47400],["2024-04-02",22162.41,22538.04,22162.41,22312.66,23900],["2024-04-03",22312.66,22387.79,22312.66,22387.79,17000],["2024-04-04",22462.91,22500.48,21861.9,22312.66,13600],["2024-04-05",22312.66,22500.48,21861.9,22462.91,10000],["2024-04-08",22462.91,22462.91,22162.41,22350.22,3300],["2024-04-09",22350.22,22350.22,22162.41,22275.1,17900],["2024-04-10",22275.1,22387.79,22275.1,22312.66,17500],["2024-04-11",22312.66,22387.79,22312.66,22387.79,44700],["2024-04-12",22387.79,22650.73,22387.79,22613.17,18200],["2024-04-15",22725.86,22725.86,22312.66,22500.48,8600],["2024-04-16",22312.66,22425.35,22162.41,22425.35,11000],["2024-04-17",22162.41,22237.53,22162.41,22237.53,69900],["2024-04-19",22012.15,22387.79,21861.9,22312.66,30500],["2024-04-22",22162.41,22312.66,22087.28,22312.66,22500],["2024-04-23",22312.66,22350.22,22124.84,22312.66,75000],["2024-04-24",22312.66,22312.66,22199.97,22199.97,31000],["2024-04-25",22162.41,22199.97,21974.59,22199.97,9400],["2024-04-26",22237.53,22312.66,22237.53,22237.53,5800],["2024-05-02",22387.79,22500.48,22275.1,22312.66,7000],["2024-05-03",22613.17,22613.17,22350.22,22538.04,23700],["2024-05-06",22538.04,22913.67,22538.04,22800.98,10800],["2024-05-07",22800.98,22800.98,22763.42,22800.98,24400],["2024-05-08",22763.42,23063.93,22763.42,23063.93,22400],["2024-05-09",22838.55,23251.74,22838.55,23251.74,13900],["2024-05-10",23214.18,24040.58,23214.18,24040.58,37900],["2024-05-13",24040.58,24190.83,23815.2,24190.83,6700],["2024-05-14",24040.58,24791.84,24040.58,24453.77,34700],["2024-05-15",24453.77,24866.97,24453.77,24866.97,13000],["2024-05-16",24866.97,24866.97,24641.59,24791.84,18000],["2024-05-17",24866.97,24942.1,24791.84,24942.1,81500],["2024-05-20",25092.35,25167.48,24942.1,25092.35,13800],["2024-05-21",25242.6,25317.73,25167.48,25317.73,18100],["2024-05-22",25205.04,25543.11,25205.04,25392.86,13000],["2024-05-23",25505.55,25543.11,25317.73,25430.42,7200],["2024-05-24",24491.34,25693.37,24491.34,25505.55,22400],["2024-05-27",25543.11,25843.62,25543.11,25843.62,30000],["2024-05-28",25993.87,26069.0,25918.75,25993.87,17800],["2024-05-29",25956.31,26069.0,25693.37,25993.87,30300],["2024-05-30",26069.0,26069.0,25768.49,25993.87,33600],["2024-05-31",25730.93,26106.56,25730.93,26106.56,18200],["2024-06-03",25918.75,26219.25,25918.75,26219.25,34700],["2024-06-04",26219.25,26444.63,26144.13,26294.38,45800],["2024-06-05",26294.38,26369.51,26144.13,26369.51,7700],["2024-06-06",26369.51,26519.76,26369.51,26519.76,13400],["2024-06-07",26369.51,26519.76,26294.38,26444.63,14900],["2024-06-10",25918.75,26444.63,25918.75,26106.56,39400],["2024-06-11",26106.56,26219.25,25768.49,25843.62,41400],["2024-06-12",25843.62,25843.62,25580.68,25843.62,32200],["2024-06-13",25843.62,26144.13,25768.49,25806.06,5900],["2024-06-14",25730.93,25956.31,25730.93,25881.18,10400],["2024-06-17",25693.37,25918.75,25693.37,25693.37,35800],["2024-06-18",25693.37,25843.62,25580.68,25843.62,7300],["2024-06-19",25843.62,25843.62,25618.24,25843.62,3500],["2024-06-20",25693.37,25843.62,25693.37,25768.49,22700],["2024-06-21",25543.11,25693.37,25543.11,25693.37,32000],["2024-06-24",25693.37,25693.37,25092.35,25167.48,49400],["2024-06-25",24791.84,25092.35,24791.84,25092.35,32300],["2024-06-26",24866.97,25092.35,24866.97,25054.79,19700],["2024-06-27",25017.22,25430.42,25017.22,25317.73,4300],["2024-06-28",25317.73,25881.18,25317.73,25881.18,9700],["2024-07-01",25881.18,25881.18,25543.11,25806.06,3000],["2024-07-02",25881.18,25881.18,25543.11,25580.68,9200],["2024-07-03",25580.68,25918.75,25543.11,25918.75,17000],["2024-07-04",25918.75,25918.75,25918.75,25918.75,1000],["2024-07-05",26069.0,26069.0,25768.49,25993.87,12300],["2024-07-08",25993.87,26144.13,25918.75,26069.0,48700],["2024-07-09",26144.13,26294.38,25993.87,26219.25,29600],["2024-07-10",25956.31,26294.38,25956.31,26294.38,9700],["2024-07-11",26219.25,26331.94,26181.69,26331.94,43000],["2024-07-12",26294.38,26294.38,26106.56,26219.25,27100],["2024-07-15",26444.63,26444.63,25543.11,26407.07,20800],["2024-07-16",26407.07,26519.76,26181.69,26519.76,9700],["2024-07-17",26557.32,26557.32,26144.13,26369.51,37400],["2024-07-18",26294.38,26369.51,26219.25,26369.51,33800],["2024-07-19",26444.63,26444.63,26256.82,26331.94,11900],["2024-07-22",26331.94,26331.94,26219.25,26331.94,8600],["2024-07-23",26294.38,26331.94,26256.82,26294.38,15400],["2024-07-24",26256.82,26256.82,25843.62,26219.25,53000],["2024-07-25",26144.13,26256.82,25918.75,26219.25,8500],["2024-07-26",26219.25,26219.25,25993.87,26219.25,3200],["2024-07-29",25993.87,26144.13,25993.87,26144.13,5700],["2024-07-30",26144.13,26144.13,25918.75,26144.13,13100],["2024-07-31",26219.25,26219.25,25543.11,25918.75,10400],["2024-08-01",25918.75,25918.75,25693.37,25918.75,7500],["2024-08-02",25618.24,25918.75,25618.24,25881.18,12800],["2024-08-05",25843.62,25843.62,25543.11,25543.11,7200],["2024-08-06",25392.86,25806.06,25392.86,25806.06,66700],["2024-08-07",25768.49,25806.06,25768.49,25806.06,2900],["2024-08-08",25768.49,26219.25,25768.49,26219.25,30000],["2024-08-09",26256.82,26256.82,25843.62,26069.0,16800],["2024-08-12",26219.25,26219.25,25918.75,26069.0,17500],["2024-08-13",25993.87,26144.13,25918.75,25993.87,8900],["2024-08-14",26181.69,26181.69,25730.93,25730.93,3200],["2024-08-15",25806.06,25956.31,25806.06,25918.75,6100],["2024-08-16",25993.87,26069.0,25918.75,25918.75,10900],["2024-08-19",26144.13,26294.38,26144.13,26219.25,8600],["2024-08-20",26294.38,26294.38,25918.75,26069.0,50300],["2024-08-21",26069.0,26144.13,26031.44,26144.13,8300],["2024-08-22",26106.56,26106.56,25918.75,26031.44,9300],["2024-08-23",25918.75,26031.44,25918.75,26031.44,9700],["2024-08-26",26031.44,26294.38,26031.44,26294.38,40500],["2024-08-27",26256.82,26256.82,26181.69,26181.69,4500],["2024-08-28",26181.69,26294.38,26181.69,26294.38,35200],["2024-08-29",26069.0,26294.38,26031.44,26294.38,9200],["2024-08-30",26294.38,26294.38,26219.25,26294.38,136900],["2024-09-04",26373.34,26847.11,26373.34,26728.67,33000],["2024-09-05",26728.67,26807.63,26294.38,26728.67,108500],["2024-09-06",26728.67,26728.67,26570.75,26728.67,13400],["2024-09-09",26728.67,26728.67,26570.75,26570.75,32500],["2024-09-10",26570.75,26570.75,26373.34,26452.3,67300],["2024-09-11",26452.3,26452.3,26057.49,26373.34,24900],["2024-09-12",26373.34,26373.34,26136.46,26215.42,3600],["2024-09-13",26215.42,26215.42,26136.46,26215.42,11900],["2024-09-16",26531.27,26531.27,25662.68,25820.61,38400],["2024-09-17",25820.61,25860.09,25741.65,25781.13,96900],["2024-09-18",25781.13,26057.49,25781.13,26057.49,215500],["2024-09-19",25741.65,25899.57,25741.65,25899.57,50200],["2024-09-20",26689.19,26689.19,25899.57,25939.05,19500],["2024-09-23",26057.49,26057.49,26057.49,26057.49,11700],["2024-09-24",26057.49,26136.46,26057.49,26057.49,29900],["2024-09-25",26057.49,26294.38,26057.49,26136.46,30600],["2024-09-26",26373.34,26373.34,26057.49,26057.49,7600],["2024-09-27",25899.57,26057.49,25662.68,26057.49,33500],["2024-09-30",26215.42,26215.42,25781.13,25781.13,1400],["2024-10-01",25820.61,26057.49,25781.13,25781.13,4500],["2024-10-02",25820.61,25820.61,25662.68,25662.68,14200],["2024-10-03",25781.13,25820.61,25741.65,25820.61,16300],["2024-10-04",25820.61,25820.61,25820.61,25820.61,4000],["2024-10-07",25820.61,26096.97,25820.61,25978.53,9200],["2024-10-08",25899.57,25899.57,25781.13,25899.57,14300],["2024-10-09",25820.61,25820.61,25820.61,25820.61,200],["2024-10-10",25820.61,25899.57,25820.61,25899.57,26200],["2024-10-11",25820.61,25899.57,25741.65,25899.57,8500],["2024-10-14",25939.05,26057.49,25820.61,25939.05,19900],["2024-10-15",25939.05,25978.53,25899.57,25899.57,23900],["2024-10-16",25939.05,26057.49,25860.09,25899.57,18300],["2024-10-17",25899.57,25899.57,25820.61,25899.57,17400],["2024-10-18",25899.57,25978.53,25899.57,25899.57,5700],["2024-10-21",26057.49,26057.49,25860.09,26057.49,48800],["2024-10-22",25978.53,26057.49,25978.53,26018.01,16800],["2024-10-23",25978.53,26018.01,25978.53,26018.01,8300],["2024-10-24",26057.49,26057.49,25939.05,25978.53,11200],["2024-10-25",25978.53,25978.53,25978.53,25978.53,5000],["2024-10-28",25860.09,25978.53,25860.09,25939.05,44100],["2024-10-29",25939.05,25978.53,25939.05,25978.53,2600],["2024-10-30",25820.61,26057.49,25820.61,25978.53,13300],["2024-10-31",26018.01,26057.49,25978.53,26018.01,5600],["2024-11-01",26057.49,26136.46,25978.53,26136.46,17700],["2024-11-04",26136.46,26452.3,26136.46,26294.38,12700],["2024-11-05",26452.3,26610.23,26373.34,26610.23,34400],["2024-11-06",26610.23,26610.23,26610.23,26610.23,5900],["2024-11-07",26610.23,26610.23,26531.27,26531.27,22800],["2024-11-08",26215.42,26610.23,26136.46,26373.34,10700],["2024-11-11",26215.42,26373.34,26096.97,26373.34,2100],["2024-11-12",26136.46,26136.46,26096.97,26096.97,67900],["2024-11-13",26057.49,26412.82,26057.49,26373.34,65100],["2024-11-14",26136.46,26333.86,26057.49,26333.86,96922],["2024-11-15",25978.53,26452.3,25978.53,26215.42,15700],["2024-11-18",26215.42,26215.42,25978.53,26136.46,1300],["2024-11-19",26136.46,26215.42,26136.46,26215.42,1200],["2024-11-20",26215.42,26215.42,25978.53,26057.49,58500],["2024-11-21",26136.46,26136.46,25978.53,26057.49,9500],["2024-11-22",26057.49,26136.46,26057.49,26136.46,5700],["2024-11-25",26136.46,26136.46,25978.53,26136.46,41400],["2024-11-26",26057.49,26136.46,26057.49,26136.46,26000],["2024-11-27",26215.42,26215.42,26057.49,26057.49,8900],["2024-11-28",26057.49,26057.49,26057.49,26057.49,5700],["2024-11-29",26215.42,26215.42,25899.57,26215.42,3200],["2024-12-02",25899.57,26333.86,25899.57,26254.9,68600],["2024-12-03",26412.82,26412.82,26215.42,26254.9,6300],["2024-12-04",26294.38,26294.38,26215.42,26254.9,51600],["2024-12-05",26294.38,26373.34,26254.9,26294.38,56900],["2024-12-06",26452.3,26531.27,26294.38,26531.27,6900],["2024-12-09",25978.53,26452.3,25978.53,26412.82,52300],["2024-12-10",26412.82,26452.3,26373.34,26452.3,55900],["2024-12-11",26452.3,26452.3,25978.53,26096.97,74800],["2024-12-12",26096.97,26175.94,25702.16,26136.46,85000],["2024-12-13",26175.94,26175.94,26136.46,26175.94,1500],["2024-12-16",25781.13,26136.46,25781.13,26057.49,84200],["2024-12-17",26136.46,26254.9,26057.49,26254.9,12100],["2024-12-18",26175.94,26294.38,26175.94,26254.9,4300],["2024-12-19",26254.9,26254.9,26057.49,26057.49,2800],["2024-12-20",26136.46,26294.38,26057.49,26294.38,3100],["2024-12-23",26294.38,26294.38,26136.46,26215.42,3300],["2024-12-24",26215.42,26847.11,26215.42,26373.34,20000],["2024-12-25",26294.38,26531.27,26294.38,26531.27,5700],["2024-12-26",26294.38,26531.27,26254.9,26531.27,20400],["2024-12-27",26610.23,26610.23,26531.27,26570.75,6300],["2024-12-30",26570.75,26570.75,26373.34,26570.75,2600],["2024-12-31",26531.27,26610.23,26412.82,26610.23,26800],["2025-01-02",26452.3,26610.23,26452.3,26610.23,5500],["2025-01-03",26610.23,26610.23,26136.46,26570.75,7800],["2025-01-06",26610.23,26610.23,26570.75,26570.75,8900],["2025-01-07",26610.23,26689.19,26570.75,26570.75,5300],["2025-01-08",26689.19,26689.19,26531.27,26610.23,33800],["2025-01-09",26531.27,26768.15,26531.27,26768.15,9900],["2025-01-10",26728.67,26807.63,26570.75,26570.75,2500],["2025-01-13",26570.75,26570.75,26373.34,26531.27,9400],["2025-01-14",26373.34,26531.27,26373.34,26452.3,9800],["2025-01-15",26452.3,26531.27,26412.82,26412.82,20400],["2025-01-16",26452.3,26531.27,26452.3,26452.3,2400],["2025-01-17",26768.15,26768.15,26531.27,26531.27,12200],["2025-01-20",26531.27,26570.75,26531.27,26531.27,11100],["2025-01-21",26531.27,26531.27,26531.27,26531.27,32100],["2025-01-22",26649.71,26649.71,26531.27,26531.27,4500],["2025-01-23",26689.19,26689.19,26531.27,26570.75,60600],["2025-01-24",26689.19,26689.19,26294.38,26689.19,23100],["2025-02-03",26689.19,26768.15,26136.46,26689.19,29900],["2025-02-04",26689.19,26728.67,26689.19,26689.19,12600],["2025-02-05",26689.19,26847.11,26689.19,26847.11,14100],["2025-02-06",26768.15,26768.15,26689.19,26689.19,5900],["2025-02-07",26768.15,26768.15,26689.19,26689.19,9000],["2025-02-10",26689.19,26847.11,26531.27,26531.27,18600],["2025-02-11",26610.23,26728.67,26610.23,26728.67,1000],["2025-02-12",26847.11,26847.11,26768.15,26768.15,4400],["2025-02-13",26768.15,27005.04,26649.71,27005.04,47000],["2025-02-14",27005.04,28821.17,27005.04,28268.43,101500],["2025-02-17",28386.88,28821.17,28268.43,28268.43,45700],["2025-02-18",27952.58,28426.36,27399.85,27399.85,24100],["2025-02-19",27202.44,27597.25,27162.96,27597.25,21800],["2025-02-20",28031.55,28031.55,27399.85,27913.1,14900],["2025-02-21",27913.1,27913.1,27360.37,27794.66,4600],["2025-02-24",27913.1,27913.1,27636.74,27636.74,14200],["2025-02-25",27636.74,27834.14,27478.81,27636.74,28400],["2025-02-26",27636.74,27636.74,27320.89,27557.77,23600],["2025-02-27",27557.77,27557.77,27399.85,27557.77,51200],["2025-02-28",27557.77,27715.7,27478.81,27715.7,2400],["2025-03-03",27715.7,27715.7,27597.25,27597.25,23000],["2025-03-04",27636.74,27794.66,27478.81,27794.66,14100],["2025-03-05",29729.23,29729.23,29334.42,29729.23,330700],["2025-03-06",31782.25,31782.25,30400.41,31111.07,105200],["2025-03-07",31190.03,31190.03,28939.61,28939.61,93800],["2025-03-10",29373.9,29373.9,28031.55,28584.28,64100],["2025-03-11",28426.36,28979.09,28110.51,28426.36,65400],["2025-03-12",28584.28,28623.76,28426.36,28505.32,34700],["2025-03-13",28505.32,29768.71,28505.32,28821.17,27700],["2025-03-14",28939.61,28939.61,28347.39,28584.28,26200],["2025-03-17",28584.28,28979.09,28347.39,28702.72,9000],["2025-03-18",28426.36,28663.24,28426.36,28663.24,24000],["2025-03-19",28663.24,28663.24,28149.99,28505.32,40500],["2025-03-20",28505.32,28584.28,28347.39,28505.32,20200],["2025-03-21",28505.32,28584.28,28426.36,28465.84,37900],["2025-03-24",28993.73,28993.73,28019.16,28587.66,20800],["2025-03-25",28587.66,28750.09,28425.23,28668.88,19900],["2025-03-26",28709.48,28709.48,28425.23,28587.66,24900],["2025-03-27",28709.48,28709.48,28587.66,28709.48,3800],["2025-03-28",28709.48,28709.48,28425.23,28425.23,12700],["2025-03-31",28425.23,28425.23,28019.16,28019.16,13300],["2025-04-01",27937.94,28100.37,27775.51,27937.94,10300],["2025-04-02",27775.51,27775.51,27572.47,27613.08,36500],["2025-04-03",27491.26,27491.26,26354.25,26800.93,51100],["2025-04-04",25623.31,26638.5,25623.31,26638.5,28100],["2025-04-08",26638.5,26638.5,24811.17,24811.17,51500],["2025-04-09",23633.55,25095.42,23552.33,24811.17,49600],["2025-04-10",25988.78,26516.68,25988.78,26516.68,5300],["2025-04-11",28019.16,28019.16,26557.29,27166.4,59300],["2025-04-14",26394.86,27369.44,26394.86,27125.79,11200],["2025-04-15",27044.58,27044.58,26232.43,26800.93,33100],["2025-04-16",26070.0,26841.54,26070.0,26841.54,16800],["2025-04-17",26151.21,26882.15,25988.78,26800.93,38500],["2025-04-18",26638.5,26800.93,26597.89,26638.5,51900],["2025-04-21",26800.93,26922.75,26638.5,26922.75,7500],["2025-04-22",26963.36,27125.79,26070.0,26516.68,16100],["2025-04-23",26963.36,27491.26,26963.36,27491.26,37479],["2025-04-24",27491.26,27856.73,27491.26,27856.73,2400],["2025-04-25",27856.73,28019.16,27856.73,27856.73,6300],["2025-04-28",27856.73,27937.94,27775.51,27937.94,4400],["2025-04-29",27937.94,28628.27,27937.94,28303.41,16600],["2025-05-05",28425.23,28425.23,27613.08,28425.23,16200],["2025-05-06",28425.23,28831.3,27937.94,27978.55,3900],["2025-05-07",28019.16,28059.76,27816.12,28059.76,8400],["2025-05-08",27775.51,28059.76,27775.51,28019.16,1100],["2025-05-09",28019.16,28019.16,27125.79,27125.79,13700],["2025-05-12",27613.08,27613.08,27207.01,27613.08,5000],["2025-05-13",27410.04,27937.94,27410.04,27694.3,9500],["2025-05-14",27978.55,27978.55,27897.33,27937.94,5900],["2025-05-15",27613.08,27775.51,27613.08,27613.08,15600],["2025-05-16",27491.26,27613.08,27491.26,27613.08,24500],["2025-05-19",27613.08,27694.3,27450.65,27694.3,25400],["2025-05-20",27613.08,27613.08,27613.08,27613.08,1300],["2025-05-21",27613.08,27694.3,27288.22,27613.08,8200],["2025-05-22",27328.83,27694.3,27328.83,27694.3,23500],["2025-05-23",27369.44,27613.08,27369.44,27613.08,5500],["2025-05-26",27491.26,27978.55,27369.44,27450.65,1700],["2025-05-27",27450.65,27613.08,27288.22,27613.08,9100],["2025-05-28",27613.08,27613.08,27613.08,27613.08,4000],["2025-05-29",27613.08,27613.08,27369.44,27369.44,2200],["2025-05-30",28303.41,28303.41,27328.83,27328.83,14000],["2025-06-02",27613.08,27856.73,27288.22,27856.73,6600],["2025-06-03",27775.51,27856.73,27613.08,27856.73,3500],["2025-06-04",27937.94,27937.94,27856.73,27856.73,3800],["2025-06-05",27856.73,27937.94,27856.73,27856.73,12300],["2025-06-06",27856.73,27937.94,27856.73,27856.73,7900],["2025-06-09",27856.73,27856.73,27653.69,27816.12,5500],["2025-06-10",27816.12,27856.73,27816.12,27856.73,5700],["2025-06-11",27856.73,27856.73,27816.12,27856.73,2900],["2025-06-12",27937.94,27937.94,27531.87,27937.94,2800],["2025-06-13",27856.73,27856.73,27613.08,27856.73,11800],["2025-06-16",27856.73,27897.33,27856.73,27856.73,8100],["2025-06-17",27856.73,28019.16,27856.73,27897.33,15400],["2025-06-18",27775.51,27897.33,27694.3,27856.73,16400],["2025-06-19",27653.69,27856.73,27653.69,27734.9,25900],["2025-06-20",27775.51,27937.94,27694.3,27897.33,3600],["2025-06-23",27856.73,27937.94,27613.08,27937.94,40100],["2025-06-24",27856.73,27937.94,27856.73,27856.73,16100],["2025-06-25",27937.94,28100.37,27856.73,27856.73,6500],["2025-06-26",28262.8,28262.8,27897.33,27897.33,2800],["2025-06-27",27897.33,28181.59,27897.33,27897.33,4100],["2025-06-30",28019.16,28019.16,27897.33,28019.16,22800],["2025-07-01",28059.76,28059.76,27856.73,27856.73,27400],["2025-07-02",27937.94,28181.59,27856.73,28019.16,11900],["2025-07-03",27897.33,28425.23,27897.33,28181.59,26300],["2025-07-04",28181.59,28344.02,28181.59,28344.02,6900],["2025-07-07",28425.23,28587.66,28425.23,28506.45,27700],["2025-07-08",28587.66,28668.88,28425.23,28587.66,17100],["2025-07-09",28587.66,28587.66,28547.05,28587.66,6000],["2025-07-10",28587.66,28709.48,28547.05,28587.66,15700],["2025-07-11",28668.88,28750.09,28547.05,28587.66,24000],["2025-07-14",28587.66,28628.27,28547.05,28587.66,10700],["2025-07-15",28871.91,28871.91,28587.66,28587.66,20900],["2025-07-16",28587.66,28587.66,28425.23,28506.45,23900],["2025-07-17",28506.45,28587.66,28425.23,28506.45,8400],["2025-07-18",28587.66,28587.66,28506.45,28547.05,20400],["2025-07-21",28871.91,28953.13,28506.45,28506.45,19300],["2025-07-22",28506.45,28668.88,28465.84,28628.27,46400],["2025-07-23",28628.27,28628.27,28344.02,28425.23,40500],["2025-07-24",28547.05,28547.05,28425.23,28425.23,45000],["2025-07-25",28465.84,28506.45,28262.8,28262.8,33700],["2025-07-28",28181.59,28262.8,28019.16,28140.98,106500],["2025-07-29",28100.37,28344.02,27856.73,27856.73,33600],["2025-07-30",27856.73,28019.16,27856.73,27978.55,58300],["2025-07-31",27978.55,28059.76,27897.33,27978.55,47500],["2025-08-01",28344.02,28344.02,27856.73,27856.73,98500],["2025-08-04",27856.73,27937.94,27450.65,27856.73,71400],["2025-08-05",27694.3,27856.73,27410.04,27531.87,50500],["2025-08-06",27531.87,27613.08,27450.65,27613.08,48300],["2025-08-07",27450.65,27734.9,27410.04,27450.65,98600],["2025-08-08",27613.08,27613.08,27410.04,27572.47,15400],["2025-08-11",27613.08,27856.73,27491.26,27694.3,29100],["2025-08-12",27613.08,27694.3,27531.87,27613.08,22600],["2025-08-13",27613.08,27775.51,27613.08,27613.08,64200],["2025-08-14",27734.9,27734.9,27613.08,27694.3,132400],["2025-08-15",27694.3,27775.51,27450.65,27694.3,157500],["2025-08-18",27694.3,27694.3,27613.08,27694.3,70200],["2025-08-19",27816.12,27816.12,27572.47,27653.69,172200],["2025-08-20",27653.69,27734.9,27491.26,27491.26,40800],["2025-08-21",27613.08,27694.3,27450.65,27613.08,26500],["2025-08-22",27653.69,27694.3,27531.87,27613.08,99400],["2025-08-25",27653.69,27653.69,27491.26,27613.08,113400],["2025-08-26",27823.55,28370.76,27697.27,27781.45,224500],["2025-08-27",27949.83,27949.83,27613.08,27697.27,113500],["2025-08-28",27697.27,27697.27,27528.89,27528.89,31400],["2025-08-29",27528.89,27528.89,27107.96,27360.52,202800],["2025-09-03",27360.52,27402.62,27107.96,27360.52,46800],["2025-09-04",27360.52,27528.89,27107.96,27444.71,23900],["2025-09-05",27276.34,27486.8,27276.34,27318.43,55900],["2025-09-08",28412.85,28412.85,27234.24,27444.71,10100],["2025-09-09",27360.52,27444.71,27360.52,27444.71,5100],["2025-09-10",27444.71,27444.71,27276.34,27444.71,34900],["2025-09-11",27444.71,27444.71,27318.43,27402.62,4500],["2025-09-12",27402.62,27402.62,27318.43,27360.52,43800],["2025-09-15",27360.52,27444.71,27360.52,27402.62,22000],["2025-09-16",27276.34,27444.71,27276.34,27402.62,14500],["2025-09-17",27402.62,27402.62,27360.52,27402.62,11900],["2025-09-18",27402.62,27444.71,27402.62,27444.71,14300],["2025-09-19",27360.52,27444.71,27318.43,27360.52,19000],["2025-09-22",27360.52,27360.52,27192.15,27360.52,25700],["2025-09-23",27360.52,27360.52,27360.52,27360.52,2000],["2025-09-24",27360.52,27360.52,27107.96,27107.96,54000],["2025-09-25",27150.06,27360.52,27150.06,27360.52,6200],["2025-09-26",27192.15,27444.71,27065.87,27065.87,83400],["2025-09-29",27107.96,27192.15,27065.87,27192.15,36900],["2025-09-30",27107.96,27192.15,27065.87,27107.96,25600],["2025-10-01",27107.96,27107.96,26939.59,27107.96,31700],["2025-10-02",27107.96,27107.96,26981.68,27023.78,19100],["2025-10-03",27023.78,27065.87,26939.59,27023.78,89300],["2025-10-06",27023.78,27107.96,26939.59,26939.59,58400],["2025-10-07",26939.59,27023.78,26939.59,26939.59,21500],["2025-10-08",26939.59,26981.68,26897.5,26981.68,20100],["2025-10-09",26981.68,26981.68,26939.59,26939.59,39400],["2025-10-10",26939.59,26981.68,26939.59,26981.68,40500],["2025-10-13",26981.68,26981.68,26981.68,26981.68,63600],["2025-10-14",27023.78,27023.78,26939.59,26981.68,78100],["2025-10-15",26981.68,26981.68,26855.4,26939.59,22000],["2025-10-16",26855.4,26981.68,26855.4,26897.5,2000],["2025-10-17",26855.4,26939.59,26855.4,26939.59,38000],["2025-10-20",26939.59,26939.59,26771.22,26771.22,28300],["2025-10-21",26939.59,26939.59,26687.03,26771.22,11500],["2025-10-22",26939.59,26939.59,26771.22,26897.5,14000],["2025-10-23",26813.31,26939.59,26813.31,26939.59,57400],["2025-10-24",26939.59,26939.59,26939.59,26939.59,52200],["2025-10-27",27023.78,27023.78,26897.5,26939.59,155900],["2025-10-28",26939.59,26939.59,26813.31,26939.59,35000],["2025-10-29",26939.59,26939.59,26813.31,26939.59,38300],["2025-10-30",26855.4,26939.59,26813.31,26855.4,40200],["2025-10-31",26855.4,26897.5,26813.31,26897.5,52100],["2025-11-03",26939.59,26939.59,26813.31,26897.5,19000],["2025-11-04",26897.5,26939.59,26687.03,26897.5,47900],["2025-11-05",26855.4,26939.59,26771.22,26897.5,5500],["2025-11-06",26939.59,26939.59,26644.94,26897.5,4000],["2025-11-07",26939.59,26939.59,26771.22,26771.22,23500],["2025-11-10",26771.22,26939.59,26771.22,26855.4,4800],["2025-11-11",26897.5,26939.59,26897.5,26939.59,36500],["2025-11-12",26939.59,26939.59,26855.4,26897.5,44700],["2025-11-13",26939.59,26939.59,26897.5,26939.59,7000],["2025-11-14",26897.5,26897.5,26729.13,26729.13,20000],["2025-11-17",26771.22,26939.59,26771.22,26939.59,165800],["2025-11-18",26729.13,26939.59,26729.13,26729.13,146200],["2025-11-19",26813.31,26813.31,26771.22,26771.22,4600],["2025-11-20",26939.59,26939.59,26855.4,26855.4,130900],["2025-11-21",26855.4,26939.59,26813.31,26813.31,1000],["2025-11-24",26813.31,26813.31,26687.03,26687.03,90100],["2025-11-25",26644.94,26687.03,26560.75,26687.03,14300],["2025-11-26",26897.5,26897.5,26687.03,26729.13,27600],["2025-11-27",26602.85,26897.5,26518.66,26771.22,36300],["2025-11-28",26855.4,26855.4,26687.03,26771.22,13000],["2025-12-01",26771.22,26897.5,26602.85,26771.22,25400],["2025-12-02",26729.13,26729.13,26518.66,26644.94,28600],["2025-12-03",26687.03,26687.03,26602.85,26602.85,15400],["2025-12-04",26602.85,26855.4,26518.66,26855.4,52200],["2025-12-05",26855.4,26855.4,26518.66,26771.22,21800],["2025-12-08",26771.22,26771.22,26518.66,26771.22,27500],["2025-12-09",26602.85,26897.5,26560.75,26855.4,17900],["2025-12-10",26897.5,26897.5,26602.85,26855.4,9900],["2025-12-11",26967.93,26967.93,26425.86,26922.76,19800],["2025-12-12",26696.9,26832.41,26696.9,26742.07,8000],["2025-12-15",26922.76,26922.76,26696.9,26742.07,17200],["2025-12-16",26832.41,26832.41,26787.24,26787.24,3900],["2025-12-17",26561.38,26877.59,26561.38,26877.59,6600],["2025-12-18",26651.72,26742.07,26651.72,26696.9,10200],["2025-12-19",26651.72,26832.41,26606.55,26606.55,17400],["2025-12-22",26651.72,26651.72,26425.86,26561.38,38400],["2025-12-23",26425.86,26606.55,26380.69,26606.55,38400],["2025-12-24",26651.72,26651.72,26516.21,26651.72,2600],["2025-12-25",26651.72,26651.72,26471.03,26516.21,7300],["2025-12-26",26516.21,26561.38,26380.69,26561.38,5800],["2025-12-29",26561.38,26606.55,26471.03,26606.55,61400],["2025-12-30",26561.38,26561.38,26380.69,26561.38,53000],["2025-12-31",26380.69,26742.07,26380.69,26742.07,12800],["2026-01-05",26651.72,26696.9,26471.03,26471.03,145000],["2026-01-06",26471.03,26471.03,26380.69,26471.03,11300],["2026-01-07",26380.69,26561.38,26200.0,26200.0,60500],["2026-01-08",26245.17,26380.69,26109.66,26109.66,30000],["2026-01-09",26154.83,26425.86,25928.97,26245.17,64300],["2026-01-12",26200.0,26200.0,25928.97,26200.0,46500],["2026-01-13",26109.66,26245.17,26064.48,26109.66,30400],["2026-01-14",26109.66,26109.66,25657.93,26019.31,133100],["2026-01-15",26154.83,26154.83,25748.28,26064.48,14500],["2026-01-16",25838.62,26154.83,25748.28,26154.83,67800],["2026-01-19",26200.0,26245.17,25748.28,25883.79,37700],["2026-01-20",25793.45,26109.66,25477.24,25477.24,122400],["2026-01-21",25567.59,26109.66,25296.55,25928.97,120100],["2026-01-22",25883.79,25974.14,25296.55,25296.55,103100],["2026-01-23",25386.9,25612.76,25296.55,25612.76,113745],["2026-01-26",25296.55,25477.24,25206.21,25296.55,62500],["2026-01-27",25296.55,25386.9,25115.86,25386.9,46800],["2026-01-28",25296.55,25432.07,25025.52,25296.55,84000],["2026-01-29",25251.38,25386.9,24844.83,25206.21,82200],["2026-01-30",25206.21,25206.21,24754.48,24754.48,95900],["2026-02-02",25206.21,25296.55,24664.14,24754.48,159800],["2026-02-03",24935.17,24935.17,24664.14,24754.48,52900],["2026-02-04",25070.69,25070.69,24393.1,24664.14,76300],["2026-02-05",24890.0,24890.0,23941.38,23941.38,137100],["2026-02-06",24664.14,24664.14,24483.45,24528.62,1093500],["2026-02-09",24528.62,24618.97,24393.1,24573.79,29300],["2026-02-10",24754.48,25025.52,24618.97,25025.52,42200],["2026-02-11",25296.55,25296.55,24393.1,24935.17,190200],["2026-02-12",24935.17,25251.38,24935.17,25206.21,21000],["2026-02-13",25612.76,25793.45,25296.55,25703.1,73600],["2026-02-23",25748.28,25928.97,25341.72,25567.59,10400],["2026-02-24",25748.28,25748.28,25386.9,25657.93,8500],["2026-02-25",25657.93,26019.31,25477.24,25974.14,47400],["2026-02-26",26019.31,26200.0,26019.31,26200.0,85100],["2026-02-27",26200.0,26290.34,25838.62,26200.0,62100],["2026-03-02",26471.03,26471.03,25748.28,25928.97,36000],["2026-03-03",25928.97,26019.31,25748.28,26019.31,51200],["2026-03-04",26200.0,26200.0,25748.28,25928.97,25600],["2026-03-05",26109.66,26109.66,25612.76,26019.31,36500],["2026-03-06",26019.31,26109.66,25838.62,26109.66,71000],["2026-03-09",25748.28,25748.28,24754.48,25296.55,232700],["2026-03-10",25703.1,25838.62,25341.72,25838.62,30000],["2026-03-11",26109.66,26200.0,25883.79,26109.66,29700],["2026-03-12",26109.66,26335.52,25974.14,26200.0,70300],["2026-03-13",26200.0,26667.86,26059.64,26667.86,25600],["2026-03-16",26667.86,26808.21,26527.5,26621.07,8100],["2026-03-17",26901.79,26901.79,26714.64,26855.0,33900],["2026-03-18",26855.0,26855.0,26480.71,26480.71,16800],["2026-03-19",26480.71,26480.71,26340.36,26480.71,11900],["2026-03-20",26667.86,26667.86,26480.71,26621.07,6500],["2026-03-23",26574.29,26574.29,26200.0,26340.36,26500],["2026-03-24",26340.36,26340.36,26059.64,26340.36,20400],["2026-03-25",25778.93,26480.71,25778.93,26433.93,24200],["2026-03-26",26855.0,26855.0,26293.57,26480.71,12100],["2026-03-27",26293.57,26480.71,26293.57,26387.14,23800],["2026-03-30",26387.14,26667.86,26246.79,26387.14,8600],["2026-03-31",26387.14,26714.64,26387.14,26667.86,66700],["2026-04-01",26714.64,26714.64,26574.29,26667.86,18400],["2026-04-02",26667.86,26714.64,26527.5,26714.64,5500],["2026-04-03",26714.64,26714.64,26293.57,26574.29,23400],["2026-04-06",26574.29,26855.0,26200.0,26387.14,29300],["2026-04-07",26574.29,26667.86,26574.29,26574.29,300],["2026-04-08",26200.0,26621.07,26200.0,26621.07,24000],["2026-04-09",26387.14,26621.07,26387.14,26621.07,9700],["2026-04-10",26574.29,26667.86,26527.5,26667.86,14200],["2026-04-13",26667.86,26667.86,26200.0,26621.07,4300],["2026-04-14",26621.07,26621.07,26200.0,26200.0,23400],["2026-04-15",26293.57,26480.71,26200.0,26480.71,9100],["2026-04-16",26574.29,26574.29,26200.0,26433.93,23900],["2026-04-17",26480.71,26667.86,26340.36,26387.14,66800],["2026-04-20",26246.79,26574.29,26246.79,26574.29,19500],["2026-04-21",26387.14,26480.71,26387.14,26387.14,35100],["2026-04-22",26293.57,26387.14,26200.0,26387.14,10700],["2026-04-23",26387.14,26387.14,25825.71,25919.29,30000],["2026-04-24",26106.43,26106.43,26012.86,26106.43,8600],["2026-04-28",26106.43,26200.0,26106.43,26200.0,5900],["2026-04-29",26153.21,26480.71,26153.21,26480.71,15000],["2026-05-04",26480.71,26480.71,26200.0,26293.57,61600],["2026-05-05",26293.57,26293.57,25591.79,26293.57,42401],["2026-05-06",26293.57,26293.57,25685.36,26293.57,11100],["2026-05-07",26293.57,26293.57,26293.57,26293.57,100600],["2026-05-08",25825.71,26246.79,25778.93,26200.0,3400],["2026-05-11",26200.0,26293.57,25919.29,26293.57,5700],["2026-05-12",26200.0,26293.57,26012.86,26059.64,6600],["2026-05-13",26200.0,26200.0,26106.43,26106.43,3200],["2026-05-14",26293.57,26293.57,26106.43,26106.43,18300],["2026-05-15",26387.14,26387.14,26153.21,26153.21,1800],["2026-05-18",26200.0,26200.0,25685.36,26200.0,17300],["2026-05-19",25966.07,26200.0,25919.29,26200.0,15300],["2026-05-20",26200.0,26200.0,25732.14,26059.64,16800],["2026-05-21",25919.29,26153.21,25919.29,26153.21,1300],["2026-05-22",26153.21,26153.21,26106.43,26153.21,2700],["2026-05-25",25919.29,26153.21,25778.93,25966.07,6100],["2026-05-26",25966.07,25966.07,25919.29,25966.07,4900],["2026-05-27",26012.86,26200.0,26012.86,26200.0,9300],["2026-05-28",25919.29,25919.29,25591.79,25778.93,4900],["2026-05-29",25966.07,26200.0,25966.07,26153.21,12700],["2026-06-01",26153.21,26200.0,26012.86,26200.0,5300],["2026-06-02",26200.0,26200.0,25919.29,25919.29,2900],["2026-06-03",25919.29,26153.21,25825.71,26153.21,10900],["2026-06-04",26153.21,26200.0,25872.5,25872.5,5200],["2026-06-05",25966.07,26012.86,25825.71,25825.71,4800],["2026-06-08",26106.43,26200.0,25825.71,26153.21,4600],["2026-06-09",25778.93,25778.93,25778.93,25778.93,700],["2026-06-10",25825.71,25825.71,25778.93,25825.71,900],["2026-06-11",25498.21,25966.07,25498.21,25638.57,5800],["2026-06-12",25732.14,25966.07,25638.57,25732.14,5400],["2026-06-15",25825.71,26012.86,25591.79,25825.71,6900],["2026-06-16",25919.29,25966.07,25919.29,25919.29,2900],["2026-06-17",25966.07,25966.07,25545.0,25825.71,4000],["2026-06-18",26200.0,26200.0,25545.0,25638.57,11300],["2026-06-19",25825.71,25825.71,25825.71,25825.71,200],["2026-06-22",25966.07,26200.0,25732.14,26200.0,10700],["2026-06-23",26200.0,26200.0,25825.71,26200.0,10600],["2026-06-24",26200.0,26200.0,25872.5,25872.5,7000],["2026-06-25",26012.86,26106.43,25872.5,26012.86,5600],["2026-06-26",25872.5,26059.64,25872.5,26059.64,1400],["2026-06-29",25872.5,26106.43,25872.5,26106.43,1400],["2026-06-30",26106.43,26200.0,26012.86,26012.86,12900],["2026-07-01",26012.86,26200.0,26012.86,26012.86,30300],["2026-07-02",26012.86,26200.0,25919.29,25919.29,21400],["2026-07-03",26012.86,26012.86,25919.29,26012.86,1100],["2026-07-06",26106.43,26106.43,25778.93,26012.86,4000],["2026-07-07",26012.86,26012.86,25825.71,26012.86,4100],["2026-07-08",25919.29,26106.43,25919.29,26106.43,400],["2026-07-09",26106.43,26153.21,26106.43,26106.43,54500],["2026-07-10",26106.43,26106.43,25919.29,26012.86,3000],["2026-07-13",26012.86,26012.86,25919.29,25966.07,6400],["2026-07-14",25966.07,25966.07,25825.71,25825.71,1200],["2026-07-15",26012.86,26012.86,25732.14,25825.71,4900],["2026-07-16",25732.14,25825.71,25732.14,25778.93,3900],["2026-07-17",25732.14,26012.86,25732.14,25732.14,4500],["2026-07-20",25732.14,26012.86,25638.57,25638.57,10900],["2026-07-21",25732.14,25732.14,25545.0,25545.0,7000],["2026-07-22",25638.57,25638.57,25404.64,25545.0,5300],["2026-07-23",25451.43,26012.86,25404.64,25404.64,26900],["2026-07-24",25311.07,25404.64,25311.07,25404.64,3500],["2026-07-27",25732.14,25732.14,25264.29,25264.29,9200],["2026-07-28",25170.71,25732.14,25077.14,25545.0,2400],["2026-07-29",25451.43,25451.43,25264.29,25264.29,6700],["2026-07-30",25264.29,25357.86,25264.29,25357.86,8100],["2026-07-31",25591.79,25591.79,25357.86,25357.86,20800],["2026-08-03",26153.21,26153.21,25732.14,25732.14,6900],["2026-08-04",25732.14,25732.14,25638.57,25638.57,1200],["2026-08-05",25732.14,25732.14,25685.36,25732.14,4100],["2026-08-06",25966.07,25966.07,25638.57,25732.14,4000],["2026-08-07",25357.86,25685.36,25311.07,25638.57,157000],["2026-08-10",25732.14,25825.71,25732.14,25825.71,7300],["2026-08-11",25591.79,25732.14,25591.79,25732.14,42200],["2026-08-12",25732.14,25732.14,25732.14,25732.14,4400],["2026-08-13",25638.57,25732.14,25591.79,25732.14,26700],["2026-08-14",25778.93,25919.29,25732.14,25919.29,52600],["2026-08-17",25919.29,25919.29,25778.93,25919.29,9700],["2026-08-18",25919.29,26106.43,25919.29,25966.07,6200],["2026-08-19",26106.43,26106.43,25966.07,26059.64,4800],["2026-08-20",26059.64,26153.21,26012.86,26059.64,7600],["2026-08-21",26106.43,26200.0,26106.43,26200.0,13100],["2026-08-24",26850.0,26850.0,26200.0,26300.0,16100],["2026-08-25",26200.0,26400.0,26200.0,26350.0,4600],["2026-08-26",26350.0,26400.0,26200.0,26300.0,2000],["2026-08-27",26250.0,26300.0,25500.0,25650.0,6000],["2026-08-28",26300.0,26300.0,26300.0,26300.0,100],["2026-09-03",26250.0,26250.0,26100.0,26100.0,4800],["2026-09-04",26100.0,26100.0,25500.0,25500.0,6000],["2026-09-07",26000.0,26200.0,26000.0,26150.0,4300],["2026-09-08",26150.0,26150.0,25600.0,25800.0,4200],["2026-09-09",25800.0,26000.0,25700.0,26000.0,2500],["2026-09-10",26000.0,26000.0,26000.0,26000.0,1600],["2026-09-11",26000.0,26000.0,25950.0,25950.0,2300],["2026-09-14",25950.0,26000.0,25750.0,25900.0,3800],["2026-09-15",25900.0,26000.0,25750.0,26000.0,1500],["2026-09-16",26050.0,26050.0,26000.0,26000.0,2200],["2026-09-17",26000.0,26150.0,26000.0,26150.0,19300],["2026-09-18",26100.0,26100.0,25900.0,25900.0,7000],["2026-09-21",25900.0,26000.0,25900.0,26000.0,400],["2026-09-22",26500.0,26500.0,26050.0,26050.0,3100],["2026-09-23",26500.0,26600.0,26250.0,26250.0,32000],["2026-09-24",26300.0,26500.0,26250.0,26250.0,7900],["2026-09-25",26450.0,26450.0,26300.0,26300.0,11400],["2026-09-28",26400.0,26500.0,26300.0,26500.0,22900],["2026-09-29",26450.0,26450.0,26450.0,26450.0,1500],["2026-09-30",26500.0,26500.0,26250.0,26450.0,10200],["2026-10-01",26450.0,26500.0,26450.0,26500.0,1300],["2026-10-02",26750.0,26750.0,26450.0,26450.0,4600],["2026-10-05",26500.0,26500.0,26500.0,26500.0,2000],["2026-10-06",26500.0,26600.0,26500.0,26500.0,2800],["2026-10-07",26450.0,26600.0,25600.0,26450.0,6200],["2026-10-08",26450.0,26500.0,26450.0,26500.0,12500],["2026-10-09",26500.0,26600.0,25950.0,26500.0,7200],["2026-10-12",26450.0,26450.0,26450.0,26450.0,200]]}