{"sym":"CMG","index":false,"bars":[["2010-01-22",9594.61,9594.61,7812.75,9594.61,117370],["2010-01-25",9128.58,9128.58,9128.58,9128.58,5280],["2010-01-26",8689.97,8689.97,8689.97,8689.97,32860],["2010-01-27",8278.78,8278.78,8278.78,8278.78,7740],["2010-01-28",7867.58,7867.58,7867.58,7867.58,2490],["2010-01-29",7483.79,7483.79,7483.79,7483.79,30530],["2010-02-01",7401.56,7675.69,7401.56,7483.79,112910],["2010-02-02",7401.56,7456.38,7182.25,7182.25,46370],["2010-02-03",7209.66,7538.62,7182.25,7538.62,40270],["2010-02-04",7812.75,7812.75,7566.03,7566.03,24700],["2010-02-05",7291.9,7401.56,7237.08,7237.08,26520],["2010-02-08",7237.08,7264.49,7127.42,7127.42,30380],["2010-02-09",7127.42,7127.42,6880.71,6880.71,24180],["2010-02-10",6935.53,7127.42,6908.12,7127.42,19310],["2010-02-11",7237.08,7237.08,7237.08,7237.08,7710],["2010-02-12",7374.14,7374.14,7127.42,7127.42,5570],["2010-02-22",7401.56,7401.56,7182.25,7374.14,950],["2010-02-23",7117.9,7573.44,7089.43,7402.61,7420],["2010-02-24",7402.61,7573.44,7146.37,7573.44,21160],["2010-02-25",7288.73,7573.44,7260.26,7260.26,5840],["2010-02-26",7260.26,7402.61,6918.6,6975.54,24740],["2010-03-01",6975.54,7174.84,6975.54,7004.01,11060],["2010-03-02",7117.9,7117.9,6890.12,7117.9,25780],["2010-03-03",7117.9,7117.9,6975.54,7117.9,18140],["2010-03-04",7231.78,7231.78,6833.18,7117.9,13450],["2010-03-05",7089.43,7089.43,6918.6,7004.01,36370],["2010-03-08",7004.01,7060.95,6975.54,7032.48,66150],["2010-03-09",7060.95,7231.78,6975.54,7060.95,49710],["2010-03-10",7060.95,7060.95,6776.24,7004.01,43890],["2010-03-11",6918.6,7004.01,6861.65,6861.65,32100],["2010-03-12",7032.48,7032.48,6833.18,6890.12,25050],["2010-03-15",6890.12,7089.43,6890.12,6890.12,30480],["2010-03-16",6861.65,6890.12,6690.82,6804.71,39430],["2010-03-17",6804.71,6804.71,6633.88,6633.88,45610],["2010-03-18",6633.88,6947.07,6633.88,6947.07,93120],["2010-03-19",6947.07,6975.54,6890.12,6890.12,94770],["2010-03-22",6833.18,6890.12,6690.82,6690.82,28960],["2010-03-23",6463.05,6690.82,6434.58,6434.58,45050],["2010-03-24",6434.58,6548.47,6263.75,6263.75,80470],["2010-03-25",6263.75,6320.69,6235.28,6263.75,67070],["2010-03-26",6263.75,6292.22,6206.81,6263.75,41230],["2010-03-29",6263.75,6349.16,6263.75,6263.75,56500],["2010-03-30",6149.86,6263.75,5979.03,5979.03,48430],["2010-03-31",5979.03,6263.75,5979.03,6263.75,88480],["2010-04-01",6406.11,6576.94,6377.64,6576.94,157200],["2010-04-02",6890.12,6890.12,6890.12,6890.12,74940],["2010-04-05",7231.78,7231.78,7231.78,7231.78,191930],["2010-04-06",7573.44,7573.44,7402.61,7402.61,343680],["2010-04-07",7402.61,7715.8,7288.73,7544.97,152330],["2010-04-08",7488.03,7630.39,7459.56,7630.39,144790],["2010-04-09",7715.8,7972.05,7601.91,7972.05,254550],["2010-04-12",8256.76,8256.76,8256.76,8256.76,182780],["2010-04-13",8256.76,8655.36,8256.76,8655.36,220630],["2010-04-14",8968.55,9082.44,8826.19,9082.44,251400],["2010-04-15",9395.62,9509.51,9253.27,9509.51,307030],["2010-04-16",9822.7,9822.7,9053.97,9053.97,191940],["2010-04-19",8997.02,9253.27,8626.89,8683.84,177990],["2010-04-20",8683.84,9110.91,8683.84,9110.91,269350],["2010-04-21",9395.62,9395.62,8826.19,9110.91,75680],["2010-04-22",8968.55,9082.44,8712.31,8826.19,179680],["2010-04-26",8826.19,8968.55,8769.25,8769.25,138830],["2010-04-27",8683.84,8826.19,8541.48,8541.48,83610],["2010-04-28",8541.48,8940.08,8142.87,8256.76,128180],["2010-04-29",8256.76,8541.48,8228.29,8256.76,144790],["2010-05-04",8256.76,8513.01,8199.82,8228.29,84680],["2010-05-05",7972.05,8228.29,7972.05,7972.05,101450],["2010-05-06",7886.63,8370.65,7886.63,8370.65,301310],["2010-05-07",8769.25,8769.25,8028.99,8028.99,335050],["2010-05-10",7972.05,8427.59,7858.16,8370.65,58130],["2010-05-11",8541.48,8541.48,8142.87,8142.87,38580],["2010-05-12",7972.05,7972.05,7744.27,7744.27,167440],["2010-05-13",7516.5,7972.05,7402.61,7772.74,293650],["2010-05-14",7972.05,8142.87,7772.74,7972.05,249050],["2010-05-17",7972.05,7972.05,7573.44,7573.44,62760],["2010-05-18",7402.61,7573.44,7345.67,7345.67,58310],["2010-05-19",7345.67,7345.67,7004.01,7004.01,78260],["2010-05-20",6690.82,6975.54,6662.35,6833.18,131870],["2010-05-21",6491.52,6747.77,6491.52,6491.52,226200],["2010-05-24",6491.52,6804.71,6491.52,6804.71,51720],["2010-05-25",7117.9,7117.9,6975.54,7117.9,64290],["2010-05-26",7459.56,7459.56,7402.61,7459.56,48770],["2010-05-27",7260.26,7402.61,7146.37,7317.2,12470],["2010-05-28",7658.86,7658.86,7459.56,7544.97,45170],["2010-05-31",7223.29,7603.46,7223.29,7603.46,34260],["2010-06-01",7603.46,7691.19,7544.97,7603.46,28930],["2010-06-02",7661.95,7661.95,7486.48,7515.73,34520],["2010-06-03",7340.26,7544.97,7340.26,7486.48,68100],["2010-06-04",7164.8,7486.48,7164.8,7164.8,79820],["2010-06-07",7018.58,7164.8,6901.6,6901.6,66660],["2010-06-08",7164.8,7223.29,7018.58,7018.58,91920],["2010-06-09",7369.51,7369.51,7281.77,7281.77,15340],["2010-06-10",7223.29,7281.77,7164.8,7164.8,12030],["2010-06-11",7311.02,7369.51,7311.02,7311.02,24050],["2010-06-14",7311.02,7544.97,7311.02,7457.24,41560],["2010-06-15",7223.29,7457.24,7223.29,7457.24,17800],["2010-06-16",7603.46,7603.46,7428.0,7486.48,34240],["2010-06-17",7457.24,7544.97,7311.02,7515.73,6630],["2010-06-18",7515.73,7515.73,7515.73,7515.73,30800],["2010-06-21",7603.46,7603.46,7311.02,7340.26,4280],["2010-06-22",7340.26,7340.26,7194.04,7252.53,14320],["2010-06-23",7281.77,7515.73,7252.53,7311.02,6900],["2010-06-24",7194.04,7457.24,7194.04,7194.04,17430],["2010-06-25",7047.82,7281.77,7047.82,7106.31,42800],["2010-06-28",7311.02,7311.02,7164.8,7281.77,2100],["2010-06-29",7077.07,7544.97,7077.07,7544.97,30400],["2010-06-30",7311.02,7311.02,7194.04,7311.02,19160],["2010-07-01",7281.77,7457.24,7164.8,7457.24,43400],["2010-07-02",7457.24,7486.48,7164.8,7428.0,19550],["2010-07-05",7515.73,7515.73,7194.04,7457.24,21260],["2010-07-06",7252.53,7457.24,7106.31,7311.02,57730],["2010-07-07",7164.8,7457.24,7164.8,7340.26,70360],["2010-07-08",7311.02,7428.0,7311.02,7428.0,40500],["2010-07-09",7515.73,7603.46,7164.8,7164.8,20220],["2010-07-12",7164.8,7311.02,7164.8,7311.02,21100],["2010-07-13",7369.51,7398.75,7311.02,7369.51,23790],["2010-07-14",7398.75,7398.75,7369.51,7369.51,18900],["2010-07-15",7457.24,7457.24,7252.53,7281.77,27670],["2010-07-16",7311.02,7369.51,7281.77,7369.51,9730],["2010-07-19",7164.8,7369.51,7164.8,7311.02,4500],["2010-07-20",7135.55,7281.77,7135.55,7164.8,14840],["2010-07-21",7223.29,7252.53,7164.8,7164.8,22780],["2010-07-22",7164.8,7164.8,7106.31,7106.31,14410],["2010-07-23",7311.02,7311.02,7106.31,7164.8,10140],["2010-07-26",7164.8,7194.04,6989.33,6989.33,19950],["2010-07-27",7018.58,7077.07,6989.33,6989.33,17840],["2010-07-28",6989.33,7018.58,6726.14,6726.14,4610],["2010-07-29",6462.94,6872.36,6462.94,6755.38,26870],["2010-07-30",6872.36,6960.09,6872.36,6960.09,13150],["2010-08-02",7018.58,7018.58,6960.09,6960.09,38500],["2010-08-03",7018.58,7018.58,6960.09,6960.09,11090],["2010-08-04",6960.09,6989.33,6755.38,6755.38,48560],["2010-08-05",6579.92,6843.11,6579.92,6638.41,31000],["2010-08-06",6726.14,6930.85,6667.65,6930.85,43640],["2010-08-09",6960.09,7252.53,6872.36,6930.85,66890],["2010-08-10",6930.85,6930.85,6726.14,6755.38,18720],["2010-08-11",6755.38,6872.36,6755.38,6784.63,10770],["2010-08-12",6755.38,6755.38,6462.94,6462.94,22580],["2010-08-13",6375.21,6726.14,6375.21,6667.65,11140],["2010-08-16",6960.09,6989.33,6667.65,6989.33,18830],["2010-08-17",6989.33,6989.33,6726.14,6726.14,15200],["2010-08-18",6843.11,6872.36,6492.18,6579.92,33080],["2010-08-19",6609.16,6726.14,6550.67,6579.92,12030],["2010-08-20",6726.14,6726.14,6579.92,6579.92,19920],["2010-08-23",6843.11,6843.11,6492.18,6492.18,14680],["2010-08-24",6579.92,6726.14,6375.21,6550.67,15140],["2010-08-25",6433.7,6433.7,6228.99,6228.99,11220],["2010-08-26",6141.26,6492.18,5965.79,5965.79,43850],["2010-08-27",5702.59,5936.55,5673.35,5848.82,49880],["2010-08-30",6141.26,6141.26,6141.26,6141.26,23730],["2010-08-31",6141.26,6404.45,6141.26,6404.45,21000],["2010-09-01",6550.67,6550.67,6375.21,6433.7,9310],["2010-09-06",6726.14,6726.14,6550.67,6579.92,22200],["2010-09-07",6345.96,6550.67,6316.72,6550.67,49260],["2010-09-08",6550.67,6550.67,6345.96,6433.7,11320],["2010-09-09",6433.7,6433.7,6228.99,6433.7,36150],["2010-09-10",6609.16,6609.16,6287.48,6287.48,17200],["2010-09-13",6024.28,6375.21,6024.28,6024.28,8900],["2010-09-14",6316.72,6316.72,6053.52,6141.26,20070],["2010-09-15",6170.5,6170.5,6082.77,6141.26,8680],["2010-09-16",6082.77,6287.48,6082.77,6112.01,29460],["2010-09-17",6404.45,6404.45,6141.26,6170.5,5500],["2010-09-20",6287.48,6287.48,6141.26,6258.23,9080],["2010-09-21",6287.48,6287.48,6082.77,6082.77,14750],["2010-09-22",6345.96,6345.96,6053.52,6141.26,12710],["2010-09-23",6141.26,6141.26,5907.3,5995.04,4930],["2010-09-24",6258.23,6258.23,5965.79,5965.79,15210],["2010-09-27",6141.26,6141.26,5907.3,6141.26,25180],["2010-09-28",6287.48,6287.48,5995.04,5995.04,52260],["2010-09-29",5936.55,6141.26,5936.55,5936.55,27040],["2010-09-30",5936.55,5936.55,5848.82,5907.3,22280],["2010-10-01",5848.82,5907.3,5848.82,5848.82,19100],["2010-10-04",5790.33,5848.82,5644.11,5644.11,28730],["2010-10-05",5702.59,5702.59,5410.15,5702.59,13700],["2010-10-06",5936.55,5936.55,5907.3,5936.55,8200],["2010-10-07",5848.82,5995.04,5848.82,5848.82,7540],["2010-10-08",5819.57,5936.55,5790.33,5848.82,25770],["2010-10-11",5848.82,5848.82,5702.59,5702.59,19110],["2010-10-12",5702.59,5848.82,5556.37,5556.37,2400],["2010-10-13",5556.37,5819.57,5556.37,5702.59,7000],["2010-10-14",5848.82,5848.82,5702.59,5731.84,2530],["2010-10-15",5702.59,5848.82,5702.59,5848.82,26410],["2010-10-18",5848.82,5848.82,5585.62,5585.62,17030],["2010-10-19",5585.62,5702.59,5497.89,5497.89,9970],["2010-10-20",5410.15,5614.86,5234.69,5614.86,43020],["2010-10-21",5556.37,5644.11,5556.37,5585.62,31020],["2010-10-22",5585.62,5644.11,5351.67,5351.67,3690],["2010-10-25",5146.96,5527.13,5146.96,5527.13,2370],["2010-10-26",5614.86,5614.86,5322.42,5322.42,7660],["2010-10-27",5322.42,5410.15,5263.93,5410.15,13260],["2010-10-28",5556.37,5556.37,5556.37,5556.37,10],["2010-10-29",5673.35,5673.35,5351.67,5351.67,10290],["2010-11-01",5527.13,5527.13,5263.93,5263.93,3540],["2010-11-02",5146.96,5468.64,5117.71,5146.96,31130],["2010-11-03",5263.93,5263.93,4971.49,5234.69,930],["2010-11-04",5029.98,5263.93,5000.74,5059.23,1950],["2010-11-05",5263.93,5263.93,5059.23,5059.23,16110],["2010-11-08",5234.69,5234.69,4971.49,5000.74,5300],["2010-11-09",4942.25,4971.49,4766.78,4971.49,17930],["2010-11-10",5059.23,5059.23,4971.49,5000.74,510],["2010-11-11",4971.49,5088.47,4825.27,4883.76,6930],["2010-11-12",4679.05,5029.98,4649.81,4913.0,20170],["2010-11-15",4913.0,4913.0,4679.05,4679.05,24440],["2010-11-16",4679.05,4679.05,4445.1,4445.1,17260],["2010-11-17",4240.39,4474.34,4240.39,4386.61,29530],["2010-11-18",4532.83,4591.32,4474.34,4532.83,6660],["2010-11-19",4679.05,4679.05,4357.37,4357.37,8560],["2010-11-22",4269.64,4386.61,4211.15,4386.61,4970],["2010-11-23",4415.86,4415.86,4386.61,4415.86,4660],["2010-11-24",4386.61,4445.1,4211.15,4445.1,107990],["2010-11-25",4445.1,4532.83,4445.1,4474.34,146070],["2010-11-26",4532.83,4679.05,4474.34,4679.05,198140],["2010-11-29",4913.0,4913.0,4649.81,4913.0,167900],["2010-11-30",5146.96,5146.96,5146.96,5146.96,292770],["2010-12-01",5380.91,5380.91,5351.67,5380.91,413010],["2010-12-02",5644.11,5644.11,5234.69,5614.86,356130],["2010-12-03",5848.82,5848.82,5468.64,5585.62,400730],["2010-12-06",5673.35,5673.35,5322.42,5380.91,378890],["2010-12-07",5263.93,5322.42,5117.71,5117.71,577760],["2010-12-08",4971.49,5117.71,4883.76,4883.76,351300],["2010-12-09",4737.54,5117.71,4737.54,5117.71,318680],["2010-12-10",5351.67,5351.67,5146.96,5351.67,352410],["2010-12-13",5614.86,5614.86,5410.15,5614.86,432000],["2010-12-14",5351.67,5819.57,5351.67,5351.67,771580],["2010-12-15",5146.96,5614.86,5146.96,5614.86,1054410],["2010-12-16",5351.67,5790.33,5351.67,5673.35,940960],["2010-12-17",5848.82,5936.55,5527.13,5936.55,1215560],["2010-12-20",6228.99,6228.99,5965.79,6228.99,1330110],["2010-12-21",6462.94,6462.94,5936.55,6082.77,1106940],["2010-12-22",6141.26,6141.26,5790.33,5790.33,861520],["2010-12-23",5848.82,5848.82,5527.13,5527.13,594250],["2010-12-24",5263.93,5790.33,5263.93,5790.33,984320],["2010-12-27",5790.33,6024.28,5585.62,5965.79,717860],["2010-12-28",5761.08,6170.5,5761.08,5995.04,617790],["2010-12-29",5761.08,6053.52,5731.84,5731.84,476180],["2010-12-30",5644.11,5731.84,5497.89,5527.13,399930],["2010-12-31",5351.67,5790.33,5351.67,5790.33,1170030],["2011-01-04",5644.11,5848.82,5644.11,5702.59,359630],["2011-01-05",5614.86,5614.86,5468.64,5468.64,137170],["2011-01-06",5527.13,5527.13,5410.15,5410.15,63850],["2011-01-07",5439.4,5497.89,5351.67,5380.91,134480],["2011-01-10",5263.93,5263.93,5146.96,5146.96,208120],["2011-01-11",5146.96,5146.96,4913.0,4942.25,209550],["2011-01-12",4942.25,5059.23,4942.25,4942.25,110740],["2011-01-13",5059.23,5176.2,5029.98,5176.2,203300],["2011-01-14",5117.71,5322.42,5117.71,5263.93,102840],["2011-01-17",5205.45,5380.91,5205.45,5263.93,90040],["2011-01-18",5059.23,5263.93,5029.98,5029.98,89580],["2011-01-19",5088.47,5176.2,5000.74,5000.74,141680],["2011-01-20",5088.47,5234.69,5088.47,5234.69,61960],["2011-01-21",5468.64,5468.64,5410.15,5410.15,633840],["2011-01-24",5410.15,5410.15,5146.96,5176.2,131050],["2011-01-25",5146.96,5205.45,5088.47,5146.96,66750],["2011-01-26",5117.71,5351.67,5117.71,5351.67,139740],["2011-01-27",5351.67,5351.67,5146.96,5263.93,31890],["2011-01-28",5351.67,5351.67,5205.45,5263.93,68640],["2011-02-08",5380.91,5410.15,5205.45,5351.67,207620],["2011-02-09",5322.42,5351.67,5234.69,5263.93,101280],["2011-02-10",5263.93,5293.18,5234.69,5263.93,44530],["2011-02-11",5263.93,5322.42,5234.69,5293.18,95120],["2011-02-14",5293.18,5293.18,5205.45,5205.45,84700],["2011-02-15",5205.45,5293.18,5205.45,5234.69,109660],["2011-02-16",5234.69,5293.18,5234.69,5234.69,87520],["2011-02-17",5117.71,5176.2,5117.71,5117.71,17980],["2011-02-18",5117.71,5234.69,5000.74,5117.71,166350],["2011-02-21",5000.74,5000.74,4883.76,4883.76,366670],["2011-02-22",4679.05,4913.0,4679.05,4883.76,86180],["2011-02-23",4971.49,5117.71,4971.49,5088.47,152030],["2011-02-24",4971.49,5322.42,4913.0,5205.45,184110],["2011-02-25",5205.45,5351.67,5176.2,5234.69,177810],["2011-02-28",5234.69,5263.93,5176.2,5176.2,57180],["2011-03-01",4971.49,5234.69,4942.25,5176.2,155860],["2011-03-02",5000.74,5088.47,4942.25,5088.47,89340],["2011-03-03",5088.47,5088.47,4854.52,4854.52,34250],["2011-03-04",4854.52,4971.49,4737.54,4737.54,14830],["2011-03-07",4825.27,4825.27,4679.05,4737.54,15920],["2011-03-08",4796.03,4796.03,4503.59,4503.59,5730],["2011-03-09",4445.1,4532.83,4386.61,4445.1,22400],["2011-03-10",4386.61,4649.81,4386.61,4649.81,47510],["2011-03-11",4854.52,4854.52,4825.27,4854.52,93570],["2011-03-14",4854.52,4854.52,4679.05,4679.05,53000],["2011-03-15",4679.05,4708.3,4474.34,4474.34,15530],["2011-03-16",4503.59,4620.56,4474.34,4620.56,4000],["2011-03-17",4620.56,4620.56,4474.34,4474.34,23700],["2011-03-18",4474.34,4679.05,4474.34,4679.05,25410],["2011-03-21",4737.54,4737.54,4591.32,4591.32,10230],["2011-03-22",4562.08,4679.05,4532.83,4562.08,37160],["2011-03-23",4562.08,4562.08,4532.83,4562.08,31250],["2011-03-24",4474.34,4562.08,4474.34,4562.08,860],["2011-03-25",4532.83,4620.56,4532.83,4620.56,19100],["2011-03-28",4562.08,4679.05,4562.08,4620.56,25480],["2011-03-29",4679.05,4679.05,4503.59,4503.59,10380],["2011-03-30",4562.08,4562.08,4445.1,4503.59,3020],["2011-03-31",4445.1,4445.1,4445.1,4445.1,22300],["2011-04-01",4445.1,4445.1,4298.88,4415.86,17220],["2011-04-04",4386.61,4445.1,4386.61,4445.1,14830],["2011-04-05",4445.1,4445.1,4386.61,4386.61,32360],["2011-04-06",4386.61,4562.08,4386.61,4562.08,26860],["2011-04-07",4562.08,4562.08,4386.61,4386.61,21030],["2011-04-08",4445.1,4474.34,4415.86,4474.34,5010],["2011-04-13",4415.86,4415.86,4386.61,4415.86,9650],["2011-04-14",4386.61,4386.61,4357.37,4357.37,14840],["2011-04-15",4298.88,4328.12,4298.88,4298.88,23810],["2011-04-18",4269.64,4269.64,4094.17,4240.39,45920],["2011-04-19",4240.39,4269.64,4211.15,4240.39,10720],["2011-04-20",4328.12,4328.12,4328.12,4328.12,60],["2011-04-21",4152.66,4357.37,4152.66,4152.66,13290],["2011-04-22",4094.17,4123.41,4094.17,4094.17,43540],["2011-04-25",4123.41,4211.15,4123.41,4152.66,5640],["2011-04-26",4094.17,4094.17,3977.19,3977.19,37700],["2011-04-27",3977.19,4152.66,3977.19,4152.66,40690],["2011-04-28",4094.17,4211.15,4064.93,4064.93,38540],["2011-04-29",4064.93,4094.17,4035.68,4094.17,41440],["2011-05-04",4094.17,4269.64,4064.93,4269.64,210],["2011-05-05",4094.17,4094.17,4064.93,4064.93,25100],["2011-05-06",4064.93,4064.93,4006.44,4006.44,63360],["2011-05-09",4181.9,4181.9,4006.44,4035.68,1310],["2011-05-10",3947.95,3947.95,3947.95,3947.95,10540],["2011-05-11",4064.93,4064.93,4064.93,4064.93,20],["2011-05-12",3947.95,3947.95,3918.71,3918.71,7000],["2011-05-13",3918.71,4094.17,3801.73,4094.17,13410],["2011-05-16",4094.17,4094.17,3947.95,3947.95,560910],["2011-05-17",3947.95,3947.95,3889.46,3889.46,2940],["2011-05-18",3801.73,3801.73,3714.0,3801.73,578120],["2011-05-19",3626.27,3947.95,3626.27,3918.71,22410],["2011-05-20",3947.95,3947.95,3743.24,3743.24,460],["2011-05-23",3655.51,3655.51,3567.78,3567.78,14100],["2011-05-24",3743.24,3743.24,3392.31,3392.31,48700],["2011-05-25",3246.09,3246.09,3246.09,3246.09,725860],["2011-05-26",3099.87,3392.31,3099.87,3392.31,19500],["2011-05-27",3509.29,3538.53,3333.82,3538.53,19800],["2011-05-30",3538.53,3538.53,3363.07,3509.29,5730],["2011-05-31",3333.82,3333.82,3333.82,3333.82,9200],["2011-06-01",3333.82,3333.82,3187.6,3275.34,15110],["2011-06-02",3333.82,3363.07,3275.34,3363.07,36880],["2011-06-03",3450.8,3450.8,3216.85,3216.85,40240],["2011-06-06",3099.87,3216.85,3070.63,3216.85,14470],["2011-06-07",3216.85,3216.85,3216.85,3216.85,40900],["2011-06-08",3158.36,3158.36,3099.87,3158.36,7190],["2011-06-09",3158.36,3216.85,3158.36,3158.36,11610],["2011-06-10",3216.85,3216.85,3158.36,3158.36,80810],["2011-06-13",3275.34,3304.58,3216.85,3304.58,269280],["2011-06-14",3450.8,3450.8,3363.07,3450.8,362670],["2011-06-15",3509.29,3509.29,3333.82,3363.07,90340],["2011-06-16",3363.07,3421.56,3216.85,3333.82,168220],["2011-06-17",3333.82,3333.82,3187.6,3187.6,161920],["2011-06-20",3041.38,3070.63,3041.38,3041.38,107390],["2011-06-21",2982.9,3041.38,2895.16,2953.65,249210],["2011-06-22",3041.38,3041.38,2836.68,2836.68,105890],["2011-06-23",2865.92,2865.92,2778.19,2807.43,133440],["2011-06-24",2865.92,2895.16,2807.43,2865.92,26850],["2011-06-27",2953.65,2953.65,2836.68,2865.92,72260],["2011-06-28",2865.92,2865.92,2748.94,2748.94,113100],["2011-06-29",2748.94,2748.94,2661.21,2719.7,84380],["2011-06-30",2719.7,2748.94,2602.72,2602.72,56680],["2011-07-01",2544.23,2573.48,2485.75,2514.99,334510],["2011-07-04",2514.99,2544.23,2485.75,2514.99,88620],["2011-07-05",2573.48,2631.97,2573.48,2631.97,21660],["2011-07-06",2631.97,2631.97,2573.48,2573.48,16370],["2011-07-07",2573.48,2631.97,2544.23,2573.48,60890],["2011-07-08",2573.48,2573.48,2514.99,2514.99,14060],["2011-07-11",2514.99,2514.99,2456.5,2456.5,50570],["2011-07-12",2427.26,2427.26,2368.77,2398.01,45780],["2011-07-13",2398.01,2514.99,2398.01,2398.01,20520],["2011-07-14",2398.01,2485.75,2398.01,2485.75,45290],["2011-07-15",2485.75,2485.75,2427.26,2427.26,46130],["2011-07-18",2427.26,2456.5,2427.26,2456.5,52450],["2011-07-19",2456.5,2456.5,2427.26,2456.5,32060],["2011-07-20",2427.26,2485.75,2427.26,2427.26,5910],["2011-07-21",2398.01,2427.26,2398.01,2427.26,38080],["2011-07-22",2456.5,2485.75,2427.26,2456.5,87230],["2011-07-25",2456.5,2456.5,2427.26,2456.5,21290],["2011-07-26",2456.5,2485.75,2427.26,2485.75,28350],["2011-07-27",2485.75,2544.23,2485.75,2514.99,29750],["2011-07-28",2514.99,2544.23,2514.99,2514.99,14180],["2011-07-29",2544.23,2544.23,2485.75,2514.99,15250],["2011-08-01",2485.75,2514.99,2485.75,2514.99,39940],["2011-08-02",2485.75,2544.23,2456.5,2514.99,68130],["2011-08-03",2514.99,2573.48,2514.99,2514.99,23580],["2011-08-04",2485.75,2602.72,2485.75,2602.72,9020],["2011-08-05",2514.99,2573.48,2514.99,2514.99,26800],["2011-08-08",2514.99,2573.48,2485.75,2485.75,9080],["2011-08-09",2456.5,2485.75,2456.5,2485.75,70540],["2011-08-10",2573.48,2573.48,2485.75,2485.75,19020],["2011-08-11",2456.5,2485.75,2427.26,2427.26,19400],["2011-08-12",2456.5,2485.75,2456.5,2485.75,19960],["2011-08-15",2485.75,2485.75,2485.75,2485.75,6920],["2011-08-16",2485.75,2514.99,2485.75,2485.75,36750],["2011-08-17",2514.99,2544.23,2485.75,2544.23,35410],["2011-08-18",2544.23,2602.72,2544.23,2544.23,15500],["2011-08-19",2485.75,2485.75,2485.75,2485.75,4670],["2011-08-22",2485.75,2573.48,2485.75,2573.48,7980],["2011-08-23",2573.48,2602.72,2485.75,2485.75,5500],["2011-08-24",2485.75,2485.75,2456.5,2485.75,12860],["2011-08-25",2514.99,2544.23,2514.99,2514.99,10550],["2011-08-26",2573.48,2573.48,2485.75,2485.75,7310],["2011-08-29",2485.75,2573.48,2485.75,2514.99,194250],["2011-08-30",2602.72,2631.97,2544.23,2544.23,35420],["2011-08-31",2514.99,2602.72,2514.99,2602.72,30950],["2011-09-01",2602.72,2602.72,2573.48,2602.72,11380],["2011-09-05",2544.23,2544.23,2514.99,2514.99,28610],["2011-09-06",2514.99,2544.23,2485.75,2485.75,26880],["2011-09-07",2544.23,2602.72,2544.23,2602.72,72310],["2011-09-08",2719.7,2719.7,2690.45,2690.45,119960],["2011-09-09",2690.45,2807.43,2690.45,2807.43,69730],["2011-09-12",2924.41,2924.41,2865.92,2924.41,130250],["2011-09-13",3041.38,3041.38,2924.41,2982.9,57170],["2011-09-14",2982.9,2982.9,2836.68,2836.68,72500],["2011-09-15",2719.7,2748.94,2719.7,2748.94,60800],["2011-09-16",2748.94,2748.94,2631.97,2631.97,48920],["2011-09-19",2748.94,2748.94,2573.48,2573.48,18780],["2011-09-20",2696.89,2696.89,2572.89,2603.89,70790],["2011-09-21",2696.89,2696.89,2634.89,2634.89,18270],["2011-09-22",2634.89,2758.89,2634.89,2758.89,26810],["2011-09-23",2665.89,2758.89,2634.89,2727.89,17540],["2011-09-26",2727.89,2727.89,2665.89,2696.89,2070],["2011-09-27",2634.89,2727.89,2634.89,2634.89,16190],["2011-09-28",2665.89,2696.89,2634.89,2696.89,17440],["2011-09-29",2696.89,2696.89,2603.89,2696.89,27350],["2011-09-30",2603.89,2696.89,2603.89,2634.89,28930],["2011-10-03",2572.89,2603.89,2541.9,2541.9,20990],["2011-10-04",2448.9,2572.89,2448.9,2479.9,54420],["2011-10-05",2541.9,2541.9,2479.9,2479.9,15250],["2011-10-06",2479.9,2603.89,2479.9,2603.89,2360],["2011-10-07",2634.89,2634.89,2510.9,2634.89,23580],["2011-10-10",2634.89,2634.89,2510.9,2510.9,6840],["2011-10-11",2479.9,2572.89,2479.9,2572.89,510],["2011-10-12",2479.9,2510.9,2479.9,2479.9,30240],["2011-10-13",2448.9,2479.9,2448.9,2448.9,12600],["2011-10-14",2479.9,2479.9,2448.9,2479.9,8660],["2011-10-17",2479.9,2479.9,2479.9,2479.9,4000],["2011-10-18",2479.9,2479.9,2417.9,2417.9,74550],["2011-10-19",2417.9,2448.9,2417.9,2448.9,22160],["2011-10-20",2448.9,2479.9,2448.9,2479.9,5000],["2011-10-21",2479.9,2479.9,2448.9,2479.9,8520],["2011-10-24",2479.9,2510.9,2479.9,2479.9,8100],["2011-10-25",2479.9,2479.9,2448.9,2479.9,1950],["2011-10-26",2479.9,2510.9,2479.9,2510.9,12010],["2011-10-27",2479.9,2541.9,2448.9,2541.9,1670],["2011-10-28",2634.89,2634.89,2479.9,2479.9,1520],["2011-10-31",2448.9,2510.9,2448.9,2510.9,1010],["2011-11-01",2448.9,2448.9,2417.9,2417.9,22520],["2011-11-02",2448.9,2479.9,2448.9,2479.9,19100],["2011-11-03",2510.9,2510.9,2417.9,2510.9,33000],["2011-11-04",2541.9,2572.89,2479.9,2479.9,9060],["2011-11-07",2510.9,2510.9,2448.9,2479.9,31000],["2011-11-08",2510.9,2510.9,2355.9,2355.9,8080],["2011-11-09",2448.9,2448.9,2324.9,2324.9,34940],["2011-11-10",2324.9,2324.9,2293.91,2324.9,370],["2011-11-11",2293.91,2293.91,2231.91,2262.91,9480],["2011-11-14",2169.91,2200.91,2169.91,2169.91,8090],["2011-11-15",2262.91,2262.91,2076.91,2076.91,6480],["2011-11-16",1983.92,2045.92,1983.92,1983.92,4160],["2011-11-17",1983.92,2076.91,1921.92,2076.91,17700],["2011-11-18",2014.92,2014.92,1983.92,1983.92,15040],["2011-11-21",1890.92,1921.92,1890.92,1890.92,16000],["2011-11-22",1797.93,1952.92,1797.93,1890.92,7570],["2011-11-23",1890.92,1952.92,1828.92,1952.92,5960],["2011-11-24",1890.92,2045.92,1859.92,2045.92,26040],["2011-11-25",2045.92,2045.92,1952.92,2045.92,1610],["2011-11-28",2076.91,2076.91,1952.92,1952.92,44100],["2011-11-29",1952.92,2014.92,1859.92,1952.92,24600],["2011-11-30",1952.92,1952.92,1890.92,1952.92,14750],["2011-12-01",1952.92,1983.92,1890.92,1983.92,3840],["2011-12-02",2045.92,2045.92,1983.92,2014.92,1370],["2011-12-05",2014.92,2045.92,1952.92,1952.92,2660],["2011-12-06",1952.92,2014.92,1952.92,2014.92,9770],["2011-12-07",1983.92,2045.92,1983.92,2045.92,2120],["2011-12-08",2045.92,2076.91,2045.92,2076.91,11020],["2011-12-09",2045.92,2045.92,2045.92,2045.92,11050],["2011-12-12",2045.92,2076.91,2014.92,2076.91,14380],["2011-12-13",2076.91,2107.91,1983.92,2107.91,13530],["2011-12-14",2107.91,2107.91,2014.92,2014.92,2120],["2011-12-15",1921.92,1983.92,1921.92,1921.92,5230],["2011-12-16",1983.92,1983.92,1890.92,1890.92,3140],["2011-12-19",1859.92,1952.92,1859.92,1921.92,3700],["2011-12-20",1859.92,1921.92,1859.92,1921.92,7380],["2011-12-21",1921.92,1921.92,1859.92,1921.92,8740],["2011-12-22",1828.92,1921.92,1828.92,1859.92,9570],["2011-12-23",1859.92,1859.92,1859.92,1859.92,500],["2011-12-26",1766.93,1890.92,1766.93,1890.92,8800],["2011-12-27",1890.92,1890.92,1797.93,1890.92,4010],["2011-12-28",1859.92,1890.92,1797.93,1890.92,8010],["2011-12-29",1859.92,1890.92,1859.92,1859.92,820],["2011-12-30",1859.92,1859.92,1766.93,1859.92,1320],["2012-01-03",1952.92,1952.92,1828.92,1859.92,5220],["2012-01-04",1797.93,1797.93,1766.93,1766.93,7700],["2012-01-05",1704.93,1766.93,1704.93,1766.93,5000],["2012-01-06",1766.93,1766.93,1704.93,1766.93,12040],["2012-01-09",1704.93,1766.93,1704.93,1766.93,14100],["2012-01-10",1704.93,1735.93,1704.93,1735.93,17980],["2012-01-11",1704.93,1797.93,1673.93,1797.93,26600],["2012-01-12",1797.93,1797.93,1735.93,1797.93,10500],["2012-01-13",1797.93,1797.93,1797.93,1797.93,5000],["2012-01-16",1797.93,1797.93,1797.93,1797.93,3400],["2012-01-17",1735.93,1766.93,1735.93,1735.93,18000],["2012-01-18",1766.93,1797.93,1766.93,1797.93,11200],["2012-01-19",1828.92,1828.92,1797.93,1828.92,9210],["2012-01-20",1828.92,1859.92,1828.92,1859.92,15200],["2012-01-30",1859.92,1859.92,1766.93,1766.93,2000],["2012-01-31",1766.93,1828.92,1704.93,1828.92,16760],["2012-02-01",1766.93,1859.92,1766.93,1859.92,21480],["2012-02-02",1828.92,1890.92,1828.92,1890.92,5480],["2012-02-03",1890.92,1921.92,1797.93,1828.92,47650],["2012-02-06",1828.92,1859.92,1828.92,1859.92,4760],["2012-02-07",1859.92,1859.92,1859.92,1859.92,3800],["2012-02-08",1859.92,1921.92,1859.92,1921.92,10600],["2012-02-09",1828.92,1890.92,1828.92,1890.92,8580],["2012-02-10",1921.92,1921.92,1859.92,1890.92,9320],["2012-02-13",1890.92,1890.92,1859.92,1890.92,3250],["2012-02-14",1859.92,1921.92,1828.92,1921.92,5960],["2012-02-15",1921.92,1921.92,1890.92,1921.92,4000],["2012-02-16",1828.92,1921.92,1828.92,1921.92,2290],["2012-02-17",1890.92,1921.92,1890.92,1921.92,6050],["2012-02-20",1921.92,1952.92,1921.92,1952.92,10930],["2012-02-21",1983.92,1983.92,1952.92,1983.92,28320],["2012-02-22",1890.92,1983.92,1890.92,1983.92,11630],["2012-02-23",2045.92,2076.91,1921.92,2076.91,32150],["2012-02-24",2138.91,2138.91,2076.91,2138.91,34690],["2012-02-27",2107.91,2169.91,2107.91,2169.91,7590],["2012-02-28",2200.91,2200.91,2076.91,2076.91,15340],["2012-02-29",2076.91,2107.91,2014.92,2014.92,33740],["2012-03-01",2014.92,2076.91,2014.92,2045.92,7480],["2012-03-02",2076.91,2107.91,2076.91,2107.91,10370],["2012-03-05",2107.91,2200.91,2107.91,2200.91,55400],["2012-03-06",2262.91,2262.91,2107.91,2107.91,34280],["2012-03-07",2138.91,2169.91,2045.92,2076.91,27710],["2012-03-08",2076.91,2076.91,1983.92,1983.92,24260],["2012-03-09",1983.92,2014.92,1890.92,1983.92,19960],["2012-03-12",1921.92,1983.92,1890.92,1921.92,19370],["2012-03-13",1983.92,2014.92,1952.92,2014.92,8920],["2012-03-14",2045.92,2045.92,2045.92,2045.92,13480],["2012-03-15",1952.92,2076.91,1952.92,2045.92,71570],["2012-03-16",2014.92,2076.91,1952.92,2076.91,10910],["2012-03-19",2076.91,2076.91,2045.92,2045.92,20200],["2012-03-20",2045.92,2045.92,2014.92,2045.92,8610],["2012-03-21",2045.92,2076.91,2014.92,2076.91,24650],["2012-03-22",2014.92,2045.92,1983.92,1983.92,15890],["2012-03-23",2014.92,2076.91,2014.92,2076.91,42040],["2012-03-26",2169.91,2169.91,2045.92,2138.91,17120],["2012-03-27",2169.91,2169.91,2076.91,2138.91,11820],["2012-03-28",2138.91,2138.91,2076.91,2107.91,5630],["2012-03-29",2107.91,2107.91,2014.92,2107.91,13720],["2012-03-30",2076.91,2076.91,2014.92,2014.92,65000],["2012-04-03",2076.91,2076.91,2045.92,2045.92,500],["2012-04-04",2076.91,2076.91,2014.92,2076.91,29670],["2012-04-05",2076.91,2076.91,2076.91,2076.91,10210],["2012-04-06",2076.91,2107.91,2076.91,2107.91,12250],["2012-04-09",2107.91,2107.91,2045.92,2107.91,1440],["2012-04-10",2107.91,2107.91,2045.92,2107.91,16820],["2012-04-11",2107.91,2107.91,2076.91,2076.91,9540],["2012-04-12",2076.91,2107.91,2045.92,2076.91,13080],["2012-04-13",2076.91,2138.91,2076.91,2138.91,22250],["2012-04-16",2138.91,2169.91,2138.91,2138.91,16880],["2012-04-17",2107.91,2200.91,2107.91,2200.91,39300],["2012-04-18",2138.91,2200.91,2107.91,2200.91,10670],["2012-04-19",2200.91,2200.91,2107.91,2169.91,7400],["2012-04-20",2138.91,2169.91,2107.91,2107.91,9710],["2012-04-23",2045.92,2076.91,2014.92,2076.91,19010],["2012-04-24",2107.91,2107.91,2076.91,2076.91,8420],["2012-04-25",2107.91,2169.91,2076.91,2138.91,51860],["2012-04-26",2107.91,2107.91,2107.91,2107.91,160],["2012-04-27",2138.91,2138.91,2076.91,2138.91,21720],["2012-05-02",2169.91,2231.91,2138.91,2231.91,134790],["2012-05-03",2231.91,2262.91,2169.91,2231.91,18840],["2012-05-04",2200.91,2231.91,2169.91,2231.91,53920],["2012-05-07",2231.91,2324.9,2231.91,2324.9,130750],["2012-05-08",2417.9,2417.9,2355.9,2417.9,205600],["2012-05-09",2510.9,2510.9,2448.9,2510.9,68650],["2012-05-10",2603.89,2634.89,2510.9,2634.89,180840],["2012-05-11",2665.89,2665.89,2541.9,2572.89,73520],["2012-05-14",2541.9,2541.9,2448.9,2448.9,77090],["2012-05-15",2355.9,2355.9,2355.9,2355.9,12410],["2012-05-16",2262.91,2262.91,2262.91,2262.91,22850],["2012-05-17",2169.91,2262.91,2169.91,2169.91,80900],["2012-05-18",2107.91,2138.91,2076.91,2076.91,73610],["2012-05-21",2169.91,2169.91,2169.91,2169.91,18060],["2012-05-22",2169.91,2169.91,2076.91,2076.91,52410],["2012-05-23",2045.92,2045.92,1983.92,1983.92,41670],["2012-05-24",2014.92,2014.92,1890.92,1890.92,36100],["2012-05-25",1952.92,1983.92,1859.92,1983.92,32930],["2012-05-28",2014.92,2014.92,1890.92,1890.92,51380],["2012-05-29",1797.93,1797.93,1797.93,1797.93,35250],["2012-05-30",1735.93,1797.93,1735.93,1797.93,98230],["2012-05-31",1797.93,1797.93,1735.93,1735.93,12520],["2012-06-01",1797.93,1797.93,1673.93,1673.93,20850],["2012-06-04",1611.93,1642.93,1611.93,1611.93,44680],["2012-06-05",1580.93,1673.93,1580.93,1673.93,10530],["2012-06-06",1673.93,1673.93,1611.93,1673.93,10720],["2012-06-07",1673.93,1735.93,1642.93,1735.93,30450],["2012-06-08",1735.93,1735.93,1673.93,1704.93,31310],["2012-06-11",1704.93,1704.93,1673.93,1673.93,10920],["2012-06-12",1642.93,1642.93,1611.93,1642.93,24700],["2012-06-13",1642.93,1673.93,1642.93,1673.93,6020],["2012-06-14",1673.93,1673.93,1642.93,1673.93,4780],["2012-06-15",1673.93,1704.93,1673.93,1704.93,2380],["2012-06-18",1704.93,1735.93,1704.93,1735.93,9070],["2012-06-19",1704.93,1704.93,1673.93,1673.93,11600],["2012-06-20",1704.93,1704.93,1673.93,1704.93,6520],["2012-06-21",1735.93,1735.93,1673.93,1735.93,1210],["2012-06-22",1704.93,1735.93,1673.93,1735.93,16890],["2012-06-25",1704.93,1735.93,1673.93,1673.93,7430],["2012-06-26",1642.93,1642.93,1611.93,1611.93,10510],["2012-06-27",1673.93,1673.93,1549.94,1642.93,50],["2012-06-28",1611.93,1673.93,1611.93,1673.93,870],["2012-06-29",1673.93,1673.93,1611.93,1611.93,4030],["2012-07-02",1673.93,1673.93,1549.94,1580.93,7010],["2012-07-03",1518.94,1580.93,1518.94,1549.94,11650],["2012-07-04",1580.93,1580.93,1518.94,1518.94,2820],["2012-07-05",1549.94,1549.94,1456.94,1487.94,5280],["2012-07-06",1487.94,1549.94,1487.94,1549.94,11090],["2012-07-09",1549.94,1549.94,1518.94,1549.94,9030],["2012-07-10",1580.93,1580.93,1549.94,1580.93,5170],["2012-07-11",1580.93,1580.93,1549.94,1580.93,10140],["2012-07-12",1518.94,1518.94,1518.94,1518.94,1320],["2012-07-13",1456.94,1549.94,1456.94,1549.94,6500],["2012-07-16",1580.93,1580.93,1518.94,1580.93,5260],["2012-07-17",1580.93,1580.93,1580.93,1580.93,430],["2012-07-18",1611.93,1611.93,1580.93,1611.93,20020],["2012-07-19",1611.93,1611.93,1611.93,1611.93,4030],["2012-07-20",1580.93,1611.93,1580.93,1611.93,8620],["2012-07-23",1549.94,1611.93,1549.94,1611.93,5050],["2012-07-24",1549.94,1611.93,1549.94,1549.94,3610],["2012-07-25",1580.93,1580.93,1518.94,1518.94,2830],["2012-07-26",1518.94,1549.94,1518.94,1549.94,5490],["2012-07-27",1549.94,1549.94,1549.94,1549.94,1960],["2012-07-30",1580.93,1580.93,1580.93,1580.93,220],["2012-07-31",1549.94,1549.94,1518.94,1518.94,6000],["2012-08-01",1487.94,1487.94,1456.94,1456.94,9950],["2012-08-02",1425.94,1518.94,1425.94,1425.94,5510],["2012-08-03",1425.94,1487.94,1394.94,1394.94,5310],["2012-08-06",1425.94,1456.94,1394.94,1394.94,9010],["2012-08-07",1394.94,1456.94,1363.94,1363.94,3400],["2012-08-08",1425.94,1425.94,1363.94,1363.94,240],["2012-08-09",1425.94,1425.94,1363.94,1425.94,27270],["2012-08-10",1487.94,1487.94,1363.94,1363.94,5360],["2012-08-13",1332.94,1425.94,1332.94,1425.94,13470],["2012-08-14",1487.94,1487.94,1425.94,1487.94,7450],["2012-08-15",1518.94,1518.94,1425.94,1518.94,13740],["2012-08-16",1487.94,1518.94,1487.94,1518.94,1760],["2012-08-17",1487.94,1549.94,1487.94,1549.94,4280],["2012-08-20",1549.94,1549.94,1487.94,1518.94,1230],["2012-08-21",1487.94,1487.94,1456.94,1456.94,2780],["2012-08-22",1487.94,1487.94,1487.94,1487.94,80],["2012-08-23",1425.94,1425.94,1425.94,1425.94,1000],["2012-08-24",1363.94,1425.94,1363.94,1425.94,18990],["2012-08-27",1363.94,1363.94,1363.94,1363.94,10120],["2012-08-28",1301.95,1425.94,1301.95,1363.94,8900],["2012-08-29",1394.94,1394.94,1332.94,1394.94,1270],["2012-08-30",1394.94,1394.94,1363.94,1394.94,710],["2012-08-31",1425.94,1425.94,1394.94,1394.94,60],["2012-09-04",1332.94,1394.94,1332.94,1394.94,15370],["2012-09-05",1394.94,1394.94,1332.94,1332.94,5860],["2012-09-06",1394.94,1394.94,1301.95,1332.94,4840],["2012-09-07",1394.94,1394.94,1270.95,1332.94,5530],["2012-09-10",1332.94,1332.94,1270.95,1270.95,110],["2012-09-11",1208.95,1270.95,1208.95,1208.95,34160],["2012-09-12",1239.95,1239.95,1177.95,1177.95,640],["2012-09-13",1146.95,1208.95,1146.95,1146.95,5500],["2012-09-14",1146.95,1177.95,1115.95,1177.95,31550],["2012-09-17",1208.95,1208.95,1146.95,1146.95,2570],["2012-09-18",1146.95,1146.95,1115.95,1115.95,10540],["2012-09-19",1115.95,1115.95,1084.96,1084.96,37810],["2012-09-20",1053.96,1084.96,1053.96,1053.96,8250],["2012-09-21",1084.96,1084.96,1053.96,1084.96,15300],["2012-09-24",1115.95,1115.95,1053.96,1115.95,8500],["2012-09-25",1146.95,1146.95,1084.96,1084.96,10520],["2012-09-26",1053.96,1053.96,1053.96,1053.96,1090],["2012-09-27",1022.96,1053.96,1022.96,1053.96,18100],["2012-09-28",1022.96,1084.96,1022.96,1084.96,4800],["2012-10-01",1115.95,1115.95,1084.96,1084.96,15760],["2012-10-02",1053.96,1084.96,1053.96,1053.96,16870],["2012-10-03",1084.96,1084.96,1084.96,1084.96,1200],["2012-10-04",1053.96,1084.96,1053.96,1084.96,3500],["2012-10-05",1084.96,1115.95,1084.96,1115.95,2470],["2012-10-08",1146.95,1146.95,1146.95,1146.95,2220],["2012-10-09",1177.95,1177.95,1146.95,1177.95,1450],["2012-10-10",1177.95,1177.95,1177.95,1177.95,7900],["2012-10-11",1177.95,1177.95,1146.95,1177.95,3610],["2012-10-12",1177.95,1208.95,1146.95,1208.95,1010],["2012-10-15",1208.95,1208.95,1177.95,1208.95,15270],["2012-10-16",1177.95,1208.95,1177.95,1208.95,120],["2012-10-17",1208.95,1208.95,1177.95,1208.95,430],["2012-10-18",1208.95,1239.95,1177.95,1239.95,1190],["2012-10-19",1239.95,1239.95,1177.95,1239.95,9370],["2012-10-22",1239.95,1239.95,1239.95,1239.95,500],["2012-10-23",1270.95,1270.95,1239.95,1239.95,430],["2012-10-24",1239.95,1239.95,1177.95,1177.95,4590],["2012-10-25",1177.95,1208.95,1146.95,1208.95,10200],["2012-10-26",1239.95,1239.95,1177.95,1239.95,2110],["2012-10-29",1239.95,1239.95,1177.95,1239.95,1050],["2012-10-30",1208.95,1239.95,1177.95,1239.95,2500],["2012-10-31",1239.95,1239.95,1239.95,1239.95,5600],["2012-11-01",1239.95,1239.95,1177.95,1208.95,520],["2012-11-02",1239.95,1239.95,1177.95,1177.95,320],["2012-11-05",1208.95,1208.95,1146.95,1146.95,1130],["2012-11-06",1146.95,1177.95,1115.95,1177.95,630],["2012-11-07",1208.95,1208.95,1208.95,1208.95,120],["2012-11-08",1208.95,1208.95,1177.95,1177.95,7200],["2012-11-09",1208.95,1208.95,1208.95,1208.95,910],["2012-11-12",1239.95,1239.95,1239.95,1239.95,200],["2012-11-13",1239.95,1239.95,1239.95,1239.95,100],["2012-11-14",1239.95,1239.95,1208.95,1239.95,1150],["2012-11-15",1239.95,1239.95,1177.95,1177.95,400],["2012-11-16",1208.95,1208.95,1208.95,1208.95,1500],["2012-11-19",1239.95,1239.95,1177.95,1239.95,2070],["2012-11-20",1239.95,1239.95,1177.95,1239.95,6460],["2012-11-21",1239.95,1270.95,1239.95,1270.95,17220],["2012-11-22",1301.95,1301.95,1301.95,1301.95,5270],["2012-11-23",1301.95,1332.94,1301.95,1332.94,20030],["2012-11-26",1332.94,1332.94,1270.95,1270.95,6010],["2012-11-27",1239.95,1239.95,1208.95,1239.95,20670],["2012-11-28",1239.95,1239.95,1208.95,1208.95,10010],["2012-11-29",1177.95,1239.95,1177.95,1208.95,11130],["2012-11-30",1208.95,1239.95,1208.95,1239.95,1440],["2012-12-03",1208.95,1239.95,1208.95,1239.95,10000],["2012-12-04",1208.95,1239.95,1208.95,1239.95,2540],["2012-12-05",1239.95,1239.95,1239.95,1239.95,3120],["2012-12-06",1208.95,1270.95,1208.95,1239.95,1600],["2012-12-07",1239.95,1239.95,1239.95,1239.95,940],["2012-12-10",1270.95,1270.95,1239.95,1270.95,3000],["2012-12-11",1270.95,1270.95,1270.95,1270.95,5100],["2012-12-12",1270.95,1301.95,1270.95,1270.95,4600],["2012-12-13",1301.95,1301.95,1208.95,1239.95,66980],["2012-12-14",1239.95,1239.95,1239.95,1239.95,143190],["2012-12-17",1208.95,1239.95,1208.95,1208.95,101410],["2012-12-18",1208.95,1239.95,1208.95,1239.95,11400],["2012-12-19",1270.95,1270.95,1239.95,1239.95,660],["2012-12-20",1270.95,1270.95,1239.95,1270.95,11080],["2012-12-21",1301.95,1301.95,1270.95,1301.95,7600],["2012-12-24",1301.95,1332.94,1301.95,1301.95,12280],["2012-12-25",1332.94,1332.94,1301.95,1301.95,8040],["2012-12-26",1363.94,1363.94,1332.94,1363.94,62800],["2012-12-27",1363.94,1425.94,1363.94,1425.94,20470],["2012-12-28",1394.94,1456.94,1394.94,1456.94,2300],["2013-01-02",1456.94,1487.94,1456.94,1487.94,4590],["2013-01-03",1487.94,1518.94,1425.94,1518.94,20730],["2013-01-04",1549.94,1549.94,1456.94,1549.94,3700],["2013-01-07",1549.94,1580.93,1487.94,1580.93,7020],["2013-01-08",1580.93,1611.93,1518.94,1611.93,7100],["2013-01-09",1611.93,1642.93,1549.94,1642.93,8490],["2013-01-10",1642.93,1642.93,1580.93,1642.93,8900],["2013-01-11",1580.93,1642.93,1580.93,1642.93,8740],["2013-01-14",1580.93,1611.93,1580.93,1580.93,9920],["2013-01-15",1549.94,1549.94,1487.94,1549.94,13060],["2013-01-16",1611.93,1611.93,1487.94,1580.93,6320],["2013-01-17",1549.94,1549.94,1487.94,1518.94,25740],["2013-01-18",1518.94,1580.93,1425.94,1580.93,30890],["2013-01-21",1611.93,1642.93,1487.94,1642.93,19620],["2013-01-22",1642.93,1673.93,1549.94,1611.93,24660],["2013-01-23",1518.94,1642.93,1518.94,1580.93,14090],["2013-01-24",1580.93,1611.93,1580.93,1611.93,3930],["2013-01-25",1611.93,1642.93,1611.93,1642.93,7030],["2013-01-28",1642.93,1642.93,1611.93,1611.93,2100],["2013-01-29",1611.93,1642.93,1518.94,1642.93,47480],["2013-01-30",1642.93,1642.93,1611.93,1642.93,7250],["2013-01-31",1642.93,1642.93,1549.94,1611.93,21650],["2013-02-01",1611.93,1611.93,1611.93,1611.93,4510],["2013-02-04",1549.94,1642.93,1549.94,1642.93,9250],["2013-02-05",1642.93,1673.93,1611.93,1673.93,10010],["2013-02-06",1673.93,1704.93,1673.93,1704.93,10940],["2013-02-07",1704.93,1735.93,1673.93,1735.93,12700],["2013-02-08",1766.93,1766.93,1766.93,1766.93,4680],["2013-02-18",1797.93,1828.92,1797.93,1828.92,2930],["2013-02-19",1828.92,1828.92,1828.92,1828.92,3000],["2013-02-20",1828.92,1828.92,1797.93,1828.92,4080],["2013-02-21",1704.93,1828.92,1704.93,1704.93,21880],["2013-02-22",1766.93,1766.93,1611.93,1704.93,8010],["2013-02-25",1735.93,1735.93,1611.93,1611.93,19610],["2013-02-26",1611.93,1673.93,1518.94,1611.93,12140],["2013-02-27",1673.93,1673.93,1549.94,1642.93,10670],["2013-02-28",1611.93,1642.93,1549.94,1642.93,2870],["2013-03-01",1642.93,1642.93,1580.93,1642.93,5270],["2013-03-04",1549.94,1642.93,1549.94,1549.94,15080],["2013-03-05",1611.93,1611.93,1487.94,1611.93,3950],["2013-03-06",1642.93,1673.93,1611.93,1673.93,19210],["2013-03-07",1704.93,1766.93,1673.93,1766.93,70890],["2013-03-08",1828.92,1828.92,1797.93,1797.93,9380],["2013-03-11",1828.92,1890.92,1828.92,1859.92,74580],["2013-03-12",1859.92,1890.92,1828.92,1859.92,56430],["2013-03-13",1859.92,1890.92,1828.92,1828.92,54100],["2013-03-14",1828.92,1859.92,1828.92,1828.92,62010],["2013-03-15",1828.92,1828.92,1797.93,1828.92,53300],["2013-03-18",1828.92,1828.92,1704.93,1828.92,53510],["2013-03-19",1828.92,1828.92,1704.93,1797.93,55300],["2013-03-20",1704.93,1766.93,1704.93,1766.93,59620],["2013-03-21",1766.93,1766.93,1704.93,1766.93,76410],["2013-03-22",1797.93,1797.93,1673.93,1766.93,50120],["2013-03-25",1673.93,1797.93,1673.93,1797.93,47510],["2013-03-26",1797.93,1797.93,1766.93,1766.93,50500],["2013-03-27",1766.93,1766.93,1673.93,1766.93,40020],["2013-03-28",1673.93,1735.93,1673.93,1735.93,49630],["2013-03-29",1766.93,1766.93,1704.93,1766.93,53440],["2013-04-01",1673.93,1766.93,1673.93,1735.93,52530],["2013-04-02",1735.93,1766.93,1735.93,1766.93,41000],["2013-04-03",1766.93,1797.93,1704.93,1766.93,68430],["2013-04-04",1766.93,1766.93,1673.93,1735.93,68950],["2013-04-05",1735.93,1766.93,1642.93,1735.93,75210],["2013-04-08",1735.93,1735.93,1673.93,1735.93,151492],["2013-04-09",1735.93,1735.93,1642.93,1642.93,18220],["2013-04-10",1704.93,1704.93,1549.94,1673.93,16140],["2013-04-11",1611.93,1611.93,1580.93,1611.93,13490],["2013-04-12",1611.93,1611.93,1518.94,1518.94,26610],["2013-04-15",1518.94,1518.94,1425.94,1425.94,1940],["2013-04-16",1518.94,1518.94,1332.94,1332.94,1990],["2013-04-17",1425.94,1425.94,1270.95,1363.94,16860],["2013-04-18",1456.94,1456.94,1301.95,1301.95,4940],["2013-04-22",1363.94,1363.94,1363.94,1363.94,1610],["2013-04-23",1363.94,1425.94,1363.94,1425.94,15100],["2013-04-24",1425.94,1425.94,1332.94,1425.94,2180],["2013-04-25",1425.94,1425.94,1425.94,1425.94,110],["2013-04-26",1425.94,1425.94,1394.94,1425.94,1220],["2013-05-02",1487.94,1487.94,1332.94,1456.94,370],["2013-05-03",1456.94,1456.94,1363.94,1425.94,730],["2013-05-06",1456.94,1456.94,1394.94,1425.94,18170],["2013-05-07",1363.94,1425.94,1363.94,1425.94,270],["2013-05-08",1394.94,1425.94,1363.94,1363.94,2010],["2013-05-09",1363.94,1456.94,1363.94,1456.94,35730],["2013-05-10",1456.94,1487.94,1456.94,1487.94,9360],["2013-05-13",1487.94,1487.94,1425.94,1487.94,1910],["2013-05-14",1487.94,1487.94,1394.94,1394.94,2520],["2013-05-15",1425.94,1456.94,1394.94,1456.94,1840],["2013-05-16",1394.94,1549.94,1394.94,1487.94,9120],["2013-05-17",1487.94,1487.94,1425.94,1425.94,6010],["2013-05-20",1518.94,1518.94,1425.94,1518.94,4650],["2013-05-21",1425.94,1518.94,1425.94,1487.94,10430],["2013-05-22",1487.94,1518.94,1425.94,1518.94,2980],["2013-05-23",1518.94,1518.94,1425.94,1425.94,8640],["2013-05-24",1425.94,1456.94,1394.94,1456.94,6280],["2013-05-27",1487.94,1487.94,1363.94,1456.94,45410],["2013-05-28",1456.94,1456.94,1363.94,1425.94,31730],["2013-05-29",1363.94,1456.94,1332.94,1394.94,19240],["2013-05-30",1363.94,1363.94,1301.95,1363.94,32740],["2013-05-31",1425.94,1425.94,1301.95,1363.94,23110],["2013-06-03",1394.94,1394.94,1332.94,1394.94,9380],["2013-06-04",1363.94,1394.94,1363.94,1394.94,2920],["2013-06-05",1394.94,1394.94,1394.94,1394.94,2300],["2013-06-06",1394.94,1394.94,1363.94,1394.94,8300],["2013-06-07",1394.94,1394.94,1363.94,1394.94,10220],["2013-06-10",1394.94,1394.94,1363.94,1394.94,3030],["2013-06-11",1332.94,1394.94,1301.95,1363.94,9710],["2013-06-12",1394.94,1394.94,1363.94,1363.94,130],["2013-06-13",1363.94,1363.94,1270.95,1332.94,31110],["2013-06-14",1363.94,1394.94,1363.94,1394.94,14740],["2013-06-17",1363.94,1394.94,1363.94,1394.94,17080],["2013-06-18",1363.94,1394.94,1332.94,1394.94,16910],["2013-06-19",1394.94,1394.94,1332.94,1394.94,16370],["2013-06-20",1301.95,1425.94,1301.95,1394.94,26980],["2013-06-21",1301.95,1394.94,1301.95,1394.94,14510],["2013-06-24",1394.94,1394.94,1363.94,1394.94,12010],["2013-06-25",1363.94,1394.94,1332.94,1363.94,10420],["2013-06-26",1270.95,1394.94,1270.95,1394.94,11580],["2013-06-27",1394.94,1394.94,1394.94,1394.94,1010],["2013-06-28",1394.94,1394.94,1394.94,1394.94,5120],["2013-07-01",1332.94,1394.94,1332.94,1332.94,8430],["2013-07-02",1394.94,1394.94,1332.94,1363.94,6180],["2013-07-03",1301.95,1363.94,1301.95,1363.94,2030],["2013-07-04",1394.94,1394.94,1363.94,1363.94,16200],["2013-07-05",1394.94,1394.94,1363.94,1363.94,17830],["2013-07-08",1363.94,1363.94,1332.94,1363.94,13010],["2013-07-09",1363.94,1363.94,1332.94,1363.94,3190],["2013-07-10",1363.94,1363.94,1301.95,1363.94,1130],["2013-07-11",1363.94,1363.94,1363.94,1363.94,1000],["2013-07-12",1301.95,1363.94,1301.95,1332.94,2260],["2013-07-15",1363.94,1363.94,1363.94,1363.94,110],["2013-07-16",1363.94,1363.94,1270.95,1363.94,12280],["2013-07-17",1301.95,1301.95,1270.95,1301.95,12750],["2013-07-18",1332.94,1332.94,1301.95,1301.95,200],["2013-07-19",1301.95,1301.95,1301.95,1301.95,0],["2013-07-22",1270.95,1301.95,1270.95,1301.95,4300],["2013-07-23",1239.95,1239.95,1239.95,1239.95,10760],["2013-07-24",1208.95,1239.95,1177.95,1177.95,11550],["2013-07-25",1177.95,1208.95,1177.95,1208.95,11410],["2013-07-26",1208.95,1208.95,1208.95,1208.95,0],["2013-07-29",1146.95,1146.95,1146.95,1146.95,10],["2013-07-30",1084.96,1177.95,1084.96,1177.95,20],["2013-07-31",1239.95,1239.95,1146.95,1146.95,40],["2013-08-01",1208.95,1208.95,1115.95,1115.95,2100],["2013-08-02",1115.95,1115.95,1115.95,1115.95,0],["2013-08-05",1177.95,1177.95,1177.95,1177.95,60],["2013-08-06",1115.95,1115.95,1115.95,1115.95,60],["2013-08-07",1177.95,1177.95,1177.95,1177.95,140],["2013-08-08",1177.95,1239.95,1177.95,1239.95,4200],["2013-08-09",1239.95,1239.95,1239.95,1239.95,500],["2013-08-12",1208.95,1208.95,1208.95,1208.95,15750],["2013-08-13",1146.95,1146.95,1146.95,1146.95,1340],["2013-08-14",1115.95,1115.95,1115.95,1115.95,40],["2013-08-15",1177.95,1177.95,1115.95,1115.95,3450],["2013-08-16",1146.95,1146.95,1084.96,1115.95,6650],["2013-08-19",1146.95,1177.95,1146.95,1177.95,400],["2013-08-20",1115.95,1208.95,1115.95,1208.95,20],["2013-08-21",1239.95,1239.95,1177.95,1208.95,4530],["2013-08-22",1208.95,1208.95,1146.95,1146.95,20],["2013-08-23",1208.95,1208.95,1208.95,1208.95,7050],["2013-08-26",1270.95,1270.95,1270.95,1270.95,8010],["2013-08-27",1332.94,1332.94,1301.95,1301.95,1260],["2013-08-28",1363.94,1363.94,1301.95,1332.94,24320],["2013-08-29",1332.94,1363.94,1332.94,1363.94,10],["2013-08-30",1456.94,1456.94,1425.94,1456.94,36060],["2013-09-03",1394.94,1456.94,1394.94,1456.94,2110],["2013-09-04",1487.94,1487.94,1363.94,1456.94,9100],["2013-09-05",1394.94,1487.94,1394.94,1487.94,510],["2013-09-06",1487.94,1487.94,1487.94,1487.94,20],["2013-09-09",1487.94,1487.94,1394.94,1394.94,20],["2013-09-10",1363.94,1363.94,1363.94,1363.94,2590],["2013-09-11",1301.95,1301.95,1270.95,1270.95,1500],["2013-09-12",1270.95,1270.95,1208.95,1270.95,1040],["2013-09-13",1301.95,1301.95,1270.95,1301.95,770],["2013-09-16",1301.95,1301.95,1301.95,1301.95,340],["2013-09-17",1301.95,1301.95,1239.95,1239.95,5050],["2013-09-18",1239.95,1301.95,1208.95,1301.95,15110],["2013-09-19",1301.95,1301.95,1239.95,1239.95,10],["2013-09-20",1177.95,1239.95,1177.95,1239.95,110],["2013-09-23",1208.95,1239.95,1208.95,1239.95,3070],["2013-09-24",1177.95,1239.95,1177.95,1239.95,16010],["2013-09-25",1239.95,1270.95,1239.95,1270.95,4400],["2013-09-26",1239.95,1239.95,1208.95,1208.95,7090],["2013-09-27",1177.95,1239.95,1146.95,1239.95,8360],["2013-09-30",1270.95,1270.95,1270.95,1270.95,10],["2013-10-01",1208.95,1239.95,1208.95,1239.95,27640],["2013-10-02",1270.95,1270.95,1177.95,1270.95,510],["2013-10-03",1208.95,1239.95,1208.95,1208.95,21950],["2013-10-04",1177.95,1270.95,1177.95,1270.95,12220],["2013-10-07",1208.95,1270.95,1208.95,1270.95,1460],["2013-10-08",1208.95,1239.95,1208.95,1239.95,11140],["2013-10-09",1208.95,1239.95,1208.95,1239.95,4860],["2013-10-10",1208.95,1208.95,1208.95,1208.95,470],["2013-10-11",1239.95,1239.95,1239.95,1239.95,2040],["2013-10-14",1239.95,1239.95,1239.95,1239.95,10],["2013-10-15",1239.95,1239.95,1177.95,1208.95,7100],["2013-10-16",1239.95,1239.95,1239.95,1239.95,10],["2013-10-17",1239.95,1270.95,1177.95,1208.95,10380],["2013-10-18",1239.95,1239.95,1146.95,1146.95,200],["2013-10-21",1208.95,1208.95,1208.95,1208.95,1010],["2013-10-22",1177.95,1208.95,1177.95,1208.95,11300],["2013-10-23",1208.95,1239.95,1208.95,1239.95,4610],["2013-10-24",1239.95,1239.95,1177.95,1239.95,40120],["2013-10-25",1239.95,1239.95,1177.95,1177.95,12920],["2013-10-28",1146.95,1177.95,1146.95,1177.95,370],["2013-10-29",1115.95,1208.95,1115.95,1177.95,42980],["2013-10-30",1208.95,1239.95,1115.95,1239.95,13280],["2013-10-31",1239.95,1239.95,1177.95,1239.95,30170],["2013-11-01",1177.95,1208.95,1177.95,1208.95,1020],["2013-11-04",1208.95,1208.95,1146.95,1177.95,10650],["2013-11-05",1208.95,1239.95,1177.95,1239.95,24820],["2013-11-06",1239.95,1270.95,1239.95,1239.95,630],["2013-11-07",1208.95,1239.95,1208.95,1239.95,25680],["2013-11-08",1239.95,1239.95,1208.95,1239.95,12040],["2013-11-11",1239.95,1239.95,1177.95,1239.95,1310],["2013-11-12",1270.95,1270.95,1208.95,1208.95,3230],["2013-11-13",1208.95,1270.95,1208.95,1270.95,15460],["2013-11-14",1270.95,1332.94,1270.95,1332.94,51650],["2013-11-15",1425.94,1425.94,1394.94,1394.94,51360],["2013-11-18",1394.94,1425.94,1394.94,1425.94,17240],["2013-11-19",1394.94,1394.94,1332.94,1332.94,7570],["2013-11-20",1394.94,1394.94,1332.94,1332.94,4470],["2013-11-21",1332.94,1425.94,1332.94,1394.94,87050],["2013-11-22",1394.94,1425.94,1363.94,1425.94,19290],["2013-11-25",1425.94,1456.94,1394.94,1394.94,27500],["2013-11-26",1425.94,1425.94,1332.94,1332.94,2130],["2013-11-27",1394.94,1394.94,1301.95,1363.94,59940],["2013-11-28",1425.94,1456.94,1363.94,1456.94,154600],["2013-11-29",1549.94,1549.94,1549.94,1549.94,116150],["2013-12-02",1549.94,1580.93,1549.94,1549.94,41320],["2013-12-03",1487.94,1518.94,1456.94,1487.94,49360],["2013-12-04",1487.94,1549.94,1456.94,1456.94,33400],["2013-12-05",1456.94,1456.94,1394.94,1394.94,34180],["2013-12-06",1363.94,1487.94,1363.94,1425.94,19310],["2013-12-09",1487.94,1487.94,1394.94,1456.94,40460],["2013-12-10",1425.94,1456.94,1394.94,1456.94,14770],["2013-12-11",1456.94,1456.94,1363.94,1425.94,22680],["2013-12-12",1363.94,1425.94,1363.94,1425.94,3130],["2013-12-13",1394.94,1394.94,1363.94,1394.94,4600],["2013-12-16",1394.94,1425.94,1363.94,1425.94,7340],["2013-12-17",1425.94,1456.94,1363.94,1363.94,9400],["2013-12-18",1394.94,1394.94,1363.94,1394.94,2310],["2013-12-19",1332.94,1425.94,1332.94,1394.94,10950],["2013-12-20",1394.94,1425.94,1363.94,1425.94,1670],["2013-12-23",1425.94,1456.94,1363.94,1425.94,10600],["2013-12-24",1394.94,1394.94,1363.94,1394.94,14730],["2013-12-25",1394.94,1425.94,1363.94,1394.94,1170],["2013-12-26",1425.94,1425.94,1363.94,1363.94,4180],["2013-12-27",1363.94,1394.94,1332.94,1394.94,9890],["2013-12-30",1394.94,1394.94,1332.94,1363.94,2340],["2013-12-31",1394.94,1394.94,1332.94,1394.94,3690],["2014-01-02",1425.94,1425.94,1363.94,1425.94,3140],["2014-01-03",1363.94,1425.94,1363.94,1425.94,20],["2014-01-06",1363.94,1394.94,1332.94,1394.94,25010],["2014-01-07",1363.94,1363.94,1332.94,1363.94,17100],["2014-01-08",1363.94,1394.94,1363.94,1394.94,7510],["2014-01-09",1332.94,1394.94,1301.95,1394.94,48340],["2014-01-10",1363.94,1363.94,1363.94,1363.94,7670],["2014-01-13",1363.94,1363.94,1332.94,1363.94,4570],["2014-01-14",1363.94,1363.94,1332.94,1332.94,7540],["2014-01-15",1363.94,1425.94,1363.94,1425.94,40530],["2014-01-16",1425.94,1425.94,1394.94,1425.94,30760],["2014-01-17",1394.94,1425.94,1394.94,1425.94,7910],["2014-01-20",1394.94,1425.94,1394.94,1425.94,70],["2014-01-21",1394.94,1425.94,1363.94,1425.94,3260],["2014-01-22",1394.94,1394.94,1363.94,1394.94,4880],["2014-01-23",1363.94,1394.94,1363.94,1394.94,310],["2014-01-24",1394.94,1425.94,1394.94,1425.94,4290],["2014-01-27",1425.94,1425.94,1425.94,1425.94,0],["2014-02-06",1425.94,1425.94,1425.94,1425.94,2030],["2014-02-07",1425.94,1425.94,1394.94,1425.94,19210],["2014-02-10",1425.94,1456.94,1425.94,1456.94,18490],["2014-02-11",1425.94,1456.94,1425.94,1425.94,19360],["2014-02-12",1394.94,1456.94,1394.94,1456.94,21730],["2014-02-13",1425.94,1425.94,1394.94,1425.94,34610],["2014-02-14",1425.94,1425.94,1394.94,1425.94,32520],["2014-02-17",1518.94,1518.94,1518.94,1518.94,53040],["2014-02-18",1611.93,1611.93,1611.93,1611.93,167290],["2014-02-19",1704.93,1704.93,1704.93,1704.93,22660],["2014-02-20",1797.93,1797.93,1797.93,1797.93,48540],["2014-02-21",1921.92,1921.92,1890.92,1921.92,228090],["2014-02-24",2045.92,2045.92,2045.92,2045.92,27490],["2014-02-25",2169.91,2169.91,2107.91,2169.91,304830],["2014-02-26",2262.91,2262.91,2169.91,2200.91,243630],["2014-02-27",2200.91,2200.91,2107.91,2107.91,88040],["2014-02-28",2107.91,2138.91,2076.91,2107.91,100110],["2014-03-03",2045.92,2107.91,1983.92,1983.92,137880],["2014-03-04",1890.92,2107.91,1859.92,2107.91,107980],["2014-03-05",2076.91,2138.91,2045.92,2138.91,36840],["2014-03-06",2045.92,2138.91,2045.92,2138.91,19330],["2014-03-07",2107.91,2107.91,2045.92,2076.91,36260],["2014-03-10",2076.91,2169.91,2076.91,2107.91,170000],["2014-03-11",2169.91,2169.91,2076.91,2138.91,56710],["2014-03-12",2138.91,2138.91,2045.92,2045.92,64070],["2014-03-13",2076.91,2076.91,2045.92,2076.91,30700],["2014-03-14",2045.92,2107.91,2014.92,2107.91,82810],["2014-03-17",2107.91,2138.91,2076.91,2107.91,86060],["2014-03-18",2076.91,2107.91,2045.92,2076.91,60450],["2014-03-19",2045.92,2169.91,2045.92,2169.91,269300],["2014-03-20",2231.91,2231.91,2169.91,2200.91,90490],["2014-03-21",2200.91,2231.91,2169.91,2169.91,131280],["2014-03-24",2262.91,2293.91,2200.91,2293.91,275450],["2014-03-25",2386.9,2448.9,2293.91,2448.9,692460],["2014-03-26",2572.89,2603.89,2510.9,2510.9,498890],["2014-03-27",2448.9,2510.9,2355.9,2510.9,141040],["2014-03-28",2510.9,2510.9,2417.9,2479.9,102610],["2014-03-31",2386.9,2479.9,2355.9,2417.9,95020],["2014-04-01",2417.9,2417.9,2262.91,2262.91,117040],["2014-04-02",2262.91,2386.9,2138.91,2293.91,78300],["2014-04-03",2262.91,2324.9,2262.91,2324.9,40860],["2014-04-04",2324.9,2324.9,2262.91,2293.91,6310],["2014-04-07",2169.91,2324.9,2169.91,2293.91,60400],["2014-04-08",2231.91,2293.91,2200.91,2293.91,49210],["2014-04-10",2293.91,2293.91,2231.91,2231.91,29480],["2014-04-11",2200.91,2262.91,2169.91,2262.91,27970],["2014-04-14",2262.91,2262.91,2169.91,2200.91,23910],["2014-04-15",2138.91,2138.91,2076.91,2107.91,85330],["2014-04-16",2014.92,2107.91,1983.92,1983.92,79570],["2014-04-17",1983.92,2107.91,1983.92,2076.91,11220],["2014-04-18",1952.92,2138.91,1952.92,1952.92,13850],["2014-04-21",1952.92,2076.91,1859.92,1921.92,44480],["2014-04-22",1952.92,2045.92,1859.92,2045.92,43550],["2014-04-23",2169.91,2169.91,2169.91,2169.91,29480],["2014-04-24",2293.91,2293.91,2231.91,2293.91,160600],["2014-04-25",2293.91,2293.91,2231.91,2262.91,60190],["2014-04-28",2386.9,2386.9,2200.91,2293.91,1040],["2014-04-29",2262.91,2293.91,2169.91,2262.91,7270],["2014-05-05",2138.91,2200.91,2138.91,2138.91,23100],["2014-05-06",2169.91,2200.91,2045.92,2169.91,5540],["2014-05-07",2169.91,2200.91,2076.91,2200.91,4070],["2014-05-08",2076.91,2076.91,2076.91,2076.91,6350],["2014-05-09",1983.92,2169.91,1952.92,2076.91,54940],["2014-05-12",1952.92,1983.92,1952.92,1952.92,46580],["2014-05-13",1921.92,1952.92,1859.92,1859.92,62680],["2014-05-14",1766.93,1983.92,1766.93,1983.92,95180],["2014-05-15",1983.92,2076.91,1859.92,1859.92,47360],["2014-05-16",1735.93,1828.92,1735.93,1766.93,81970],["2014-05-19",1673.93,1828.92,1673.93,1828.92,37820],["2014-05-20",1735.93,1828.92,1735.93,1766.93,39790],["2014-05-21",1797.93,1828.92,1735.93,1828.92,91630],["2014-05-22",1890.92,1890.92,1828.92,1828.92,23050],["2014-05-23",1859.92,1859.92,1766.93,1797.93,12230],["2014-05-26",1797.93,1828.92,1735.93,1828.92,17480],["2014-05-27",1766.93,1859.92,1766.93,1828.92,50290],["2014-05-28",1859.92,1859.92,1797.93,1828.92,11990],["2014-05-29",1828.92,1921.92,1797.93,1797.93,59050],["2014-05-30",1797.93,1828.92,1797.93,1828.92,17430],["2014-06-02",1766.93,1797.93,1766.93,1797.93,21520],["2014-06-03",1766.93,1828.92,1766.93,1828.92,39940],["2014-06-04",1828.92,1828.92,1735.93,1828.92,30500],["2014-06-05",1859.92,1859.92,1859.92,1859.92,1000],["2014-06-06",1766.93,1828.92,1766.93,1766.93,8040],["2014-06-09",1797.93,1828.92,1797.93,1828.92,8810],["2014-06-10",1828.92,1828.92,1797.93,1828.92,1610],["2014-06-11",1797.93,1828.92,1766.93,1828.92,6430],["2014-06-12",1797.93,1859.92,1797.93,1859.92,21850],["2014-06-13",1859.92,1859.92,1859.92,1859.92,9080],["2014-06-16",1828.92,1828.92,1797.93,1828.92,2090],["2014-06-17",1797.93,1828.92,1797.93,1797.93,38310],["2014-06-18",1797.93,1828.92,1797.93,1828.92,33770],["2014-06-19",1797.93,1859.92,1766.93,1859.92,9410],["2014-06-20",1797.93,1828.92,1797.93,1828.92,10520],["2014-06-23",1797.93,1828.92,1797.93,1828.92,31810],["2014-06-24",1828.92,1859.92,1828.92,1859.92,920],["2014-06-25",1890.92,1890.92,1828.92,1828.92,3790],["2014-06-26",1859.92,1890.92,1828.92,1890.92,16180],["2014-06-27",1921.92,1921.92,1890.92,1921.92,21380],["2014-06-30",1921.92,1952.92,1890.92,1952.92,8730],["2014-07-01",1952.92,1952.92,1921.92,1952.92,8430],["2014-07-02",1952.92,1983.92,1921.92,1952.92,31000],["2014-07-03",1952.92,2076.91,1890.92,2076.91,159910],["2014-07-04",2200.91,2200.91,2200.91,2200.91,122280],["2014-07-07",2293.91,2324.9,2231.91,2324.9,198390],["2014-07-08",2324.9,2324.9,2200.91,2262.91,74050],["2014-07-09",2200.91,2262.91,2169.91,2231.91,38830],["2014-07-10",2169.91,2169.91,2107.91,2169.91,69270],["2014-07-11",2169.91,2231.91,2138.91,2169.91,4530],["2014-07-14",2138.91,2200.91,2138.91,2169.91,6280],["2014-07-15",2169.91,2293.91,2169.91,2293.91,300490],["2014-07-16",2355.9,2355.9,2293.91,2293.91,63550],["2014-07-17",2262.91,2262.91,2200.91,2262.91,5520],["2014-07-18",2169.91,2293.91,2138.91,2262.91,49420],["2014-07-21",2293.91,2293.91,2200.91,2293.91,118290],["2014-07-22",2324.9,2324.9,2231.91,2293.91,10400],["2014-07-23",2262.91,2262.91,2231.91,2262.91,4110],["2014-07-24",2231.91,2231.91,2200.91,2231.91,3000],["2014-07-25",2169.91,2231.91,2169.91,2231.91,40460],["2014-07-28",2262.91,2262.91,2107.91,2169.91,32780],["2014-07-29",2169.91,2169.91,2045.92,2138.91,12690],["2014-07-30",2138.91,2169.91,2076.91,2076.91,44560],["2014-07-31",2076.91,2138.91,2045.92,2107.91,27160],["2014-08-01",2076.91,2169.91,2076.91,2169.91,28790],["2014-08-04",2169.91,2169.91,2138.91,2138.91,3890],["2014-08-05",2107.91,2138.91,2076.91,2138.91,6210],["2014-08-06",2138.91,2169.91,2138.91,2169.91,2180],["2014-08-07",2107.91,2169.91,2076.91,2138.91,15250],["2014-08-08",2169.91,2262.91,2169.91,2262.91,185270],["2014-08-11",2231.91,2293.91,2231.91,2293.91,79080],["2014-08-12",2262.91,2324.9,2262.91,2324.9,87940],["2014-08-13",2324.9,2324.9,2293.91,2324.9,82270],["2014-08-14",2262.91,2293.91,2231.91,2293.91,38090],["2014-08-15",2231.91,2262.91,2200.91,2262.91,17620],["2014-08-18",2200.91,2231.91,2200.91,2231.91,17160],["2014-08-19",2200.91,2231.91,2169.91,2231.91,78120],["2014-08-20",2231.91,2231.91,2200.91,2231.91,19510],["2014-08-21",2262.91,2262.91,2231.91,2262.91,63610],["2014-08-22",2231.91,2262.91,2231.91,2262.91,13620],["2014-08-25",2262.91,2293.91,2231.91,2231.91,35620],["2014-08-26",2231.91,2262.91,2200.91,2262.91,43200],["2014-08-27",2200.91,2324.9,2200.91,2324.9,51830],["2014-08-28",2324.9,2324.9,2293.91,2293.91,16690],["2014-08-29",2262.91,2262.91,2231.91,2231.91,5540],["2014-09-03",2262.91,2355.9,2262.91,2293.91,98480],["2014-09-04",2262.91,2293.91,2262.91,2262.91,21480],["2014-09-05",2293.91,2386.9,2293.91,2386.9,126560],["2014-09-08",2386.9,2417.9,2355.9,2417.9,170060],["2014-09-09",2355.9,2355.9,2293.91,2293.91,66150],["2014-09-10",2324.9,2324.9,2293.91,2324.9,6480],["2014-09-11",2355.9,2355.9,2262.91,2324.9,26250],["2014-09-12",2293.91,2355.9,2293.91,2355.9,42400],["2014-09-15",2355.9,2355.9,2293.91,2293.91,46030],["2014-09-16",2324.9,2448.9,2293.91,2448.9,596540],["2014-09-17",2541.9,2572.89,2479.9,2510.9,230150],["2014-09-18",2510.9,2510.9,2448.9,2448.9,63320],["2014-09-19",2448.9,2448.9,2355.9,2417.9,90380],["2014-09-22",2417.9,2479.9,2386.9,2386.9,26820],["2014-09-23",2417.9,2541.9,2417.9,2541.9,380670],["2014-09-24",2572.89,2603.89,2479.9,2541.9,58920],["2014-09-25",2479.9,2572.89,2448.9,2572.89,23430],["2014-09-26",2572.89,2727.89,2541.9,2696.89,293760],["2014-09-29",2696.89,2820.88,2696.89,2696.89,203540],["2014-09-30",2696.89,2789.88,2696.89,2696.89,256030],["2014-10-01",2727.89,2820.88,2727.89,2789.88,385550],["2014-10-02",2789.88,2975.88,2789.88,2975.88,363000],["2014-10-03",3099.87,3161.87,3037.87,3099.87,446170],["2014-10-06",3099.87,3130.87,3037.87,3099.87,181240],["2014-10-07",3099.87,3130.87,2913.88,2975.88,208400],["2014-10-08",3006.88,3037.87,2882.88,3037.87,172060],["2014-10-09",3037.87,3223.87,3037.87,3099.87,628160],["2014-10-10",3192.87,3192.87,2913.88,3006.88,269520],["2014-10-13",3006.88,3099.87,2882.88,3006.88,182340],["2014-10-14",2975.88,3068.87,2882.88,2882.88,300980],["2014-10-15",2882.88,2944.88,2789.88,2944.88,1021030],["2014-10-16",2975.88,3006.88,2820.88,2820.88,294140],["2014-10-17",2789.88,2975.88,2789.88,2975.88,179930],["2014-10-20",2975.88,3006.88,2913.88,2913.88,991860],["2014-10-21",2975.88,3006.88,2882.88,2882.88,71820],["2014-10-22",2851.88,2975.88,2820.88,2882.88,90530],["2014-10-23",2882.88,2975.88,2851.88,2882.88,77960],["2014-10-24",2944.88,2975.88,2789.88,2882.88,87850],["2014-10-27",2882.88,2913.88,2789.88,2789.88,294530],["2014-10-28",2789.88,2851.88,2727.89,2820.88,59390],["2014-10-29",2882.88,2882.88,2789.88,2820.88,8520],["2014-10-30",2820.88,2851.88,2758.89,2789.88,51290],["2014-10-31",2758.89,2820.88,2758.89,2820.88,39310],["2014-11-03",2882.88,2975.88,2882.88,2913.88,89350],["2014-11-04",2913.88,2913.88,2789.88,2882.88,33850],["2014-11-05",2913.88,2913.88,2789.88,2913.88,41720],["2014-11-06",2789.88,2913.88,2789.88,2913.88,12640],["2014-11-07",2913.88,3006.88,2851.88,3006.88,83170],["2014-11-10",3037.87,3037.87,3006.88,3037.87,89080],["2014-11-11",3037.87,3099.87,3037.87,3037.87,120760],["2014-11-12",3099.87,3223.87,3068.87,3192.87,204930],["2014-11-13",3223.87,3347.86,3223.87,3285.86,351590],["2014-11-14",3285.86,3285.86,3130.87,3223.87,59410],["2014-11-17",3254.87,3254.87,3099.87,3099.87,133350],["2014-11-18",3099.87,3130.87,2975.88,2975.88,112380],["2014-11-19",2975.88,3068.87,2882.88,2944.88,127980],["2014-11-20",2944.88,3037.87,2944.88,3006.88,127450],["2014-11-21",3006.88,3099.87,2944.88,2975.88,142280],["2014-11-24",2944.88,3006.88,2851.88,2851.88,134960],["2014-11-25",2851.88,2913.88,2851.88,2882.88,65260],["2014-11-26",2944.88,2975.88,2851.88,2913.88,105240],["2014-11-27",3006.88,3006.88,2975.88,2975.88,7000],["2014-11-28",2913.88,2944.88,2882.88,2882.88,47390],["2014-12-01",2913.88,2944.88,2851.88,2851.88,46750],["2014-12-02",2851.88,2913.88,2789.88,2851.88,60090],["2014-12-03",2851.88,2882.88,2851.88,2851.88,78180],["2014-12-04",2913.88,2975.88,2882.88,2913.88,53910],["2014-12-05",2913.88,2913.88,2882.88,2913.88,2890],["2014-12-08",2913.88,2944.88,2851.88,2913.88,5400],["2014-12-09",2851.88,2882.88,2727.89,2727.89,67030],["2014-12-10",2634.89,2820.88,2634.89,2789.88,31750],["2014-12-11",2789.88,2851.88,2789.88,2851.88,35100],["2014-12-12",2820.88,2851.88,2789.88,2820.88,12390],["2014-12-15",2820.88,2882.88,2820.88,2851.88,27370],["2014-12-16",2789.88,2851.88,2727.89,2851.88,71090],["2014-12-17",2789.88,2789.88,2696.89,2789.88,55620],["2014-12-18",2789.88,2789.88,2789.88,2789.88,210],["2014-12-19",2882.88,2882.88,2882.88,2882.88,2400],["2014-12-22",2851.88,2851.88,2789.88,2789.88,26910],["2014-12-23",2789.88,2789.88,2758.89,2789.88,13310],["2014-12-24",2758.89,2758.89,2665.89,2758.89,1200],["2014-12-25",2758.89,2789.88,2758.89,2758.89,23200],["2014-12-26",2634.89,2758.89,2634.89,2758.89,7520],["2014-12-29",2696.89,2758.89,2634.89,2758.89,6380],["2014-12-30",2665.89,2727.89,2572.89,2727.89,56720],["2014-12-31",2665.89,2789.88,2665.89,2758.89,7820],["2015-01-05",2789.88,2789.88,2696.89,2696.89,2830],["2015-01-06",2696.89,2696.89,2665.89,2696.89,1630],["2015-01-07",2634.89,2665.89,2572.89,2603.89,2970],["2015-01-08",2634.89,2634.89,2572.89,2634.89,10850],["2015-01-09",2572.89,2665.89,2541.9,2665.89,22140],["2015-01-12",2634.89,2665.89,2634.89,2634.89,16430],["2015-01-13",2634.89,2665.89,2634.89,2665.89,16320],["2015-01-14",2665.89,2820.88,2634.89,2820.88,48040],["2015-01-15",2758.89,2820.88,2758.89,2820.88,41650],["2015-01-16",2820.88,2882.88,2820.88,2882.88,26610],["2015-01-19",2882.88,2913.88,2851.88,2851.88,51720],["2015-01-20",2851.88,2882.88,2820.88,2851.88,15340],["2015-01-21",2913.88,2913.88,2789.88,2851.88,9030],["2015-01-22",2882.88,2913.88,2820.88,2913.88,23800],["2015-01-23",2944.88,2975.88,2913.88,2944.88,62420],["2015-01-26",2913.88,2944.88,2913.88,2944.88,28520],["2015-01-27",2944.88,2944.88,2851.88,2913.88,1430],["2015-01-28",2882.88,2882.88,2851.88,2851.88,22050],["2015-01-29",2882.88,2913.88,2851.88,2913.88,40],["2015-01-30",2944.88,2944.88,2820.88,2913.88,6470],["2015-02-02",2820.88,2851.88,2789.88,2789.88,26010],["2015-02-03",2758.89,2758.89,2758.89,2758.89,19030],["2015-02-04",2572.89,2820.88,2572.89,2820.88,5130],["2015-02-05",2820.88,2820.88,2820.88,2820.88,17500],["2015-02-06",2727.89,2820.88,2634.89,2820.88,10070],["2015-02-09",2789.88,2789.88,2789.88,2789.88,750],["2015-02-10",2820.88,2913.88,2820.88,2913.88,59500],["2015-02-11",2882.88,2913.88,2820.88,2913.88,21660],["2015-02-12",2851.88,2944.88,2851.88,2944.88,12150],["2015-02-13",2851.88,2882.88,2789.88,2882.88,17210],["2015-02-24",2913.88,2913.88,2913.88,2913.88,1020],["2015-02-25",2851.88,2882.88,2758.89,2882.88,29670],["2015-02-26",2789.88,2882.88,2789.88,2882.88,1070],["2015-02-27",2882.88,2882.88,2820.88,2882.88,5400],["2015-03-02",2882.88,2882.88,2882.88,2882.88,330],["2015-03-03",2851.88,2882.88,2851.88,2882.88,22910],["2015-03-04",2851.88,2882.88,2851.88,2882.88,36930],["2015-03-05",2882.88,2882.88,2789.88,2820.88,439400],["2015-03-06",2882.88,2913.88,2820.88,2913.88,54900],["2015-03-09",2944.88,2944.88,2820.88,2882.88,13370],["2015-03-10",2882.88,2913.88,2882.88,2913.88,478520],["2015-03-11",2913.88,3099.87,2913.88,3099.87,545700],["2015-03-12",3254.87,3316.86,3254.87,3316.86,151480],["2015-03-13",3378.86,3409.86,3192.87,3254.87,92630],["2015-03-16",3254.87,3254.87,3099.87,3130.87,234560],["2015-03-17",3130.87,3316.86,3099.87,3285.86,220730],["2015-03-18",3347.86,3347.86,3254.87,3285.86,139240],["2015-03-19",3316.86,3471.86,3316.86,3378.86,231920],["2015-03-20",3378.86,3595.85,3378.86,3533.85,367200],["2015-03-23",3595.85,3595.85,3440.86,3533.85,139940],["2015-03-24",3502.86,3502.86,3409.86,3440.86,194490],["2015-03-25",3440.86,3502.86,3378.86,3440.86,72090],["2015-03-26",3378.86,3657.85,3347.86,3564.85,136480],["2015-03-27",3626.85,3626.85,3440.86,3471.86,43070],["2015-03-30",3502.86,3533.85,3471.86,3502.86,162080],["2015-03-31",3502.86,3533.85,3502.86,3502.86,69920],["2015-04-01",3409.86,3502.86,3409.86,3409.86,89380],["2015-04-02",3440.86,3440.86,3347.86,3440.86,72880],["2015-04-03",3378.86,3502.86,3378.86,3440.86,79480],["2015-04-06",3378.86,3440.86,3378.86,3409.86,29450],["2015-04-07",3440.86,3595.85,3440.86,3533.85,210850],["2015-04-08",3595.85,3626.85,3533.85,3595.85,49690],["2015-04-09",3626.85,3657.85,3564.85,3657.85,143230],["2015-04-10",3688.85,3719.85,3626.85,3719.85,161500],["2015-04-13",3719.85,3905.84,3719.85,3812.84,502000],["2015-04-14",3812.84,3843.84,3719.85,3750.85,188780],["2015-04-15",3750.85,3812.84,3688.85,3750.85,168830],["2015-04-16",3750.85,3750.85,3688.85,3688.85,135100],["2015-04-17",3688.85,3843.84,3688.85,3781.84,124790],["2015-04-20",3750.85,3781.84,3719.85,3719.85,91050],["2015-04-21",3719.85,3750.85,3564.85,3595.85,283860],["2015-04-22",3626.85,3626.85,3564.85,3626.85,107020],["2015-04-23",3595.85,3657.85,3595.85,3626.85,57460],["2015-04-24",3626.85,3657.85,3595.85,3626.85,73000],["2015-04-27",3626.85,3657.85,3626.85,3626.85,64880],["2015-05-04",3595.85,3626.85,3533.85,3533.85,104180],["2015-05-05",3533.85,3688.85,3502.86,3688.85,54160],["2015-05-06",3719.85,3719.85,3595.85,3626.85,26250],["2015-05-07",3657.85,3657.85,3626.85,3626.85,78710],["2015-05-08",3657.85,3719.85,3626.85,3719.85,42180],["2015-05-11",3874.84,3967.84,3874.84,3874.84,201170],["2015-05-12",3874.84,3874.84,3719.85,3781.84,68920],["2015-05-13",3812.84,3843.84,3719.85,3843.84,55110],["2015-05-14",3812.84,3812.84,3750.85,3812.84,86860],["2015-05-15",3812.84,3812.84,3719.85,3781.84,43930],["2015-05-18",3750.85,3843.84,3688.85,3781.84,233630],["2015-05-19",3781.84,4029.83,3781.84,4029.83,568860],["2015-05-20",4029.83,4277.82,3998.83,4246.82,694260],["2015-05-21",4246.82,4339.82,4246.82,4308.82,335800],["2015-05-22",4308.82,4494.81,4215.83,4401.82,388320],["2015-05-25",4494.81,4525.81,4339.82,4432.82,208230],["2015-05-26",4339.82,4401.82,4246.82,4339.82,351060],["2015-05-27",4339.82,4618.81,4339.82,4587.81,764490],["2015-05-28",4587.81,4742.8,4525.81,4680.81,459330],["2015-05-29",4680.81,4680.81,4494.81,4494.81,227260],["2015-06-01",4432.82,4494.81,4308.82,4308.82,286210],["2015-06-02",4308.82,4587.81,4308.82,4463.82,470810],["2015-06-03",4494.81,4587.81,4401.82,4432.82,318260],["2015-06-04",4463.82,4525.81,4432.82,4463.82,154100],["2015-06-05",4463.82,4525.81,4432.82,4494.81,205080],["2015-06-08",4463.82,4463.82,4339.82,4432.82,246530],["2015-06-09",4463.82,4463.82,4370.82,4432.82,306140],["2015-06-10",4432.82,4432.82,4370.82,4401.82,135060],["2015-06-11",4401.82,4680.81,4370.82,4680.81,536320],["2015-06-12",4742.8,4928.8,4742.8,4928.8,1007850],["2015-06-15",4711.81,4897.8,4711.81,4804.8,67040],["2015-06-16",4835.8,4835.8,4680.81,4680.81,169450],["2015-06-17",4587.81,4742.8,4587.81,4680.81,157540],["2015-06-18",4680.81,4804.8,4680.81,4711.81,111280],["2015-06-19",4711.81,4835.8,4711.81,4835.8,119700],["2015-06-22",4835.8,4897.8,4773.8,4897.8,150860],["2015-06-23",4835.8,4959.8,4835.8,4897.8,58630],["2015-06-24",4897.8,4897.8,4866.8,4897.8,58730],["2015-06-25",4866.8,4990.79,4866.8,4928.8,234040],["2015-06-26",4928.8,4990.79,4866.8,4959.8,125060],["2015-06-29",4959.8,4959.8,4835.8,4897.8,44530],["2015-06-30",4835.8,4897.8,4742.8,4835.8,154290],["2015-07-01",4835.8,4835.8,4525.81,4649.81,148920],["2015-07-02",4649.81,4711.81,4649.81,4711.81,43560],["2015-07-03",4742.8,4773.8,4618.81,4618.81,691680],["2015-07-06",4680.81,4680.81,4587.81,4587.81,39630],["2015-07-07",4587.81,4773.8,4587.81,4649.81,158270],["2015-07-08",4649.81,4649.81,4587.81,4587.81,128630],["2015-07-09",4556.81,4649.81,4525.81,4587.81,56590],["2015-07-10",4587.81,4649.81,4525.81,4587.81,105740],["2015-07-13",4494.81,4587.81,4463.82,4463.82,65520],["2015-07-14",4432.82,4587.81,4432.82,4587.81,42030],["2015-07-15",4494.81,4494.81,4339.82,4339.82,189750],["2015-07-16",4339.82,4339.82,4091.83,4215.83,187450],["2015-07-17",4215.83,4494.81,4215.83,4463.82,103610],["2015-07-20",4525.81,4525.81,4339.82,4463.82,61810],["2015-07-21",4401.82,4463.82,4339.82,4401.82,38700],["2015-07-22",4339.82,4432.82,4215.83,4308.82,58400],["2015-07-23",4246.82,4432.82,4246.82,4308.82,25620],["2015-07-24",4339.82,4401.82,4308.82,4339.82,63620],["2015-07-27",4463.82,4463.82,4277.82,4277.82,123600],["2015-07-28",4246.82,4370.82,4246.82,4246.82,46750],["2015-07-29",4432.82,4432.82,4246.82,4339.82,6750],["2015-07-30",4370.82,4370.82,4184.83,4339.82,45770],["2015-07-31",4215.83,4308.82,4184.83,4277.82,22910],["2015-08-03",4184.83,4370.82,4153.83,4339.82,51390],["2015-08-04",4246.82,4339.82,4246.82,4246.82,12660],["2015-08-05",4339.82,4525.81,4308.82,4525.81,150540],["2015-08-06",4525.81,4587.81,4463.82,4587.81,59970],["2015-08-07",4649.81,4649.81,4587.81,4618.81,16110],["2015-08-10",4525.81,4525.81,4432.82,4432.82,108250],["2015-08-11",4370.82,4525.81,4370.82,4494.81,17610],["2015-08-12",4432.82,4494.81,4370.82,4494.81,23510],["2015-08-13",4370.82,4494.81,4308.82,4339.82,42240],["2015-08-14",4370.82,4370.82,4370.82,4370.82,1230],["2015-08-17",4246.82,4432.82,4215.83,4432.82,8010],["2015-08-18",4215.83,4339.82,4215.83,4339.82,25290],["2015-08-19",4215.83,4339.82,4215.83,4339.82,44030],["2015-08-20",4215.83,4308.82,4122.83,4277.82,26950],["2015-08-21",4277.82,4277.82,4215.83,4246.82,20610],["2015-08-24",4246.82,4246.82,3967.84,4184.83,39680],["2015-08-25",4153.83,4153.83,3936.84,4029.83,39400],["2015-08-26",4029.83,4308.82,4029.83,4246.82,19600],["2015-08-27",4432.82,4432.82,4122.83,4215.83,11440],["2015-08-28",4215.83,4401.82,4215.83,4215.83,109460],["2015-08-31",4215.83,4215.83,4215.83,4215.83,0],["2015-09-01",4246.82,4277.82,4215.83,4277.82,246020],["2015-09-03",4246.82,4401.82,4246.82,4339.82,380020],["2015-09-04",4308.82,4401.82,4308.82,4370.82,13110],["2015-09-07",4215.83,4308.82,4215.83,4308.82,1100],["2015-09-08",4308.82,4308.82,4184.83,4308.82,9370],["2015-09-09",4215.83,4308.82,4153.83,4153.83,51480],["2015-09-10",4153.83,4184.83,4122.83,4122.83,44240],["2015-09-11",4122.83,4277.82,4091.83,4277.82,11400],["2015-09-14",4246.82,4246.82,4153.83,4215.83,420],["2015-09-15",4184.83,4215.83,3998.83,4029.83,29690],["2015-09-16",4029.83,4153.83,4029.83,4153.83,11100],["2015-09-17",4153.83,4153.83,4091.83,4091.83,7110],["2015-09-18",4184.83,4277.82,4029.83,4277.82,34360],["2015-09-21",4060.83,4246.82,4060.83,4184.83,18570],["2015-09-22",4122.83,4246.82,4122.83,4215.83,121020],["2015-09-23",4122.83,4277.82,4122.83,4215.83,80890],["2015-09-24",4215.83,4401.82,4215.83,4401.82,147910],["2015-09-25",4370.82,4463.82,4308.82,4339.82,68100],["2015-09-28",4401.82,4401.82,4277.82,4277.82,16480],["2015-09-29",4246.82,4339.82,4246.82,4339.82,6510],["2015-09-30",4308.82,4401.82,4184.83,4401.82,32940],["2015-10-01",4401.82,4401.82,4339.82,4339.82,9990],["2015-10-02",4215.83,4370.82,4215.83,4308.82,77120],["2015-10-05",4215.83,4339.82,4215.83,4277.82,15980],["2015-10-06",4277.82,4370.82,4277.82,4370.82,59660],["2015-10-07",4432.82,4432.82,4277.82,4277.82,40630],["2015-10-08",4308.82,4308.82,4184.83,4215.83,38440],["2015-10-09",4308.82,4339.82,4184.83,4215.83,50320],["2015-10-12",4215.83,4339.82,4215.83,4308.82,21550],["2015-10-13",4215.83,4246.82,4215.83,4215.83,16180],["2015-10-14",4184.83,4215.83,4153.83,4215.83,4900],["2015-10-15",4215.83,4246.82,4184.83,4246.82,14280],["2015-10-16",4277.82,4525.81,4277.82,4525.81,217330],["2015-10-19",4556.81,4742.8,4525.81,4649.81,59610],["2015-10-20",4649.81,4649.81,4494.81,4494.81,35830],["2015-10-21",4494.81,4556.81,4463.82,4556.81,69700],["2015-10-22",4494.81,4804.8,4494.81,4742.8,140280],["2015-10-23",4804.8,4804.8,4649.81,4711.81,97400],["2015-10-26",4711.81,4804.8,4649.81,4742.8,146840],["2015-10-27",4773.8,4773.8,4680.81,4680.81,39640],["2015-10-28",4649.81,4773.8,4649.81,4773.8,162330],["2015-10-29",4711.81,4773.8,4711.81,4711.81,102380],["2015-10-30",4773.8,4773.8,4680.81,4742.8,44980],["2015-11-02",4742.8,4742.8,4587.81,4587.81,52360],["2015-11-03",4525.81,4649.81,4525.81,4649.81,11310],["2015-11-04",4618.81,4618.81,4463.82,4525.81,44170],["2015-11-05",4494.81,4556.81,4432.82,4525.81,60330],["2015-11-06",4525.81,4525.81,4432.82,4432.82,8230],["2015-11-09",4432.82,4494.81,4401.82,4432.82,27680],["2015-11-10",4525.81,4587.81,4494.81,4494.81,44280],["2015-11-11",4525.81,4525.81,4463.82,4494.81,5850],["2015-11-12",4463.82,4525.81,4432.82,4494.81,24100],["2015-11-13",4463.82,4463.82,4339.82,4401.82,16050],["2015-11-16",4463.82,4649.81,4463.82,4587.81,48140],["2015-11-17",4494.81,4649.81,4494.81,4556.81,7970],["2015-11-18",4556.81,4556.81,4463.82,4463.82,25910],["2015-11-19",4494.81,4494.81,4401.82,4463.82,2900],["2015-11-20",4432.82,4494.81,4432.82,4494.81,34900],["2015-11-23",4463.82,4525.81,4463.82,4463.82,35370],["2015-11-24",4463.82,4587.81,4339.82,4525.81,6110],["2015-11-25",4525.81,4556.81,4463.82,4556.81,13730],["2015-11-26",4556.81,4556.81,4401.82,4401.82,6040],["2015-11-27",4401.82,4432.82,4401.82,4401.82,3010],["2015-11-30",4432.82,4432.82,4339.82,4401.82,3280],["2015-12-01",4401.82,4401.82,4339.82,4401.82,6160],["2015-12-02",4339.82,4494.81,4339.82,4494.81,3020],["2015-12-03",4432.82,4432.82,4401.82,4401.82,14490],["2015-12-04",4339.82,4401.82,4339.82,4339.82,33060],["2015-12-07",4277.82,4339.82,4277.82,4277.82,13440],["2015-12-08",4339.82,4339.82,4215.83,4308.82,17990],["2015-12-09",4277.82,4277.82,4246.82,4277.82,6050],["2015-12-10",4184.83,4277.82,4184.83,4277.82,24720],["2015-12-11",4246.82,4246.82,4184.83,4184.83,3390],["2015-12-14",4215.83,4246.82,4215.83,4246.82,800],["2015-12-15",4215.83,4246.82,4184.83,4246.82,3320],["2015-12-16",4184.83,4246.82,4153.83,4246.82,27030],["2015-12-17",4339.82,4525.81,4339.82,4525.81,126590],["2015-12-18",4587.81,4649.81,4494.81,4494.81,58980],["2015-12-21",4463.82,4463.82,4401.82,4401.82,7080],["2015-12-22",4401.82,4401.82,4339.82,4401.82,19390],["2015-12-23",4401.82,4432.82,4339.82,4370.82,51240],["2015-12-24",4370.82,4401.82,4339.82,4401.82,28120],["2015-12-25",4339.82,4432.82,4339.82,4370.82,8760],["2015-12-28",4370.82,4370.82,4339.82,4370.82,39520],["2015-12-29",4370.82,4370.82,4308.82,4308.82,41530],["2015-12-30",4339.82,4494.81,4339.82,4494.81,72090],["2015-12-31",4401.82,4618.81,4370.82,4618.81,83490],["2016-01-04",4401.82,4525.81,4339.82,4525.81,12990],["2016-01-05",4432.82,4432.82,4339.82,4339.82,17240],["2016-01-06",4339.82,4432.82,4308.82,4432.82,27330],["2016-01-07",4339.82,4339.82,4277.82,4277.82,14100],["2016-01-08",4277.82,4277.82,4153.83,4277.82,7370],["2016-01-11",4215.83,4308.82,4215.83,4308.82,5590],["2016-01-12",4277.82,4339.82,4277.82,4339.82,12940],["2016-01-13",4432.82,4432.82,4277.82,4277.82,16580],["2016-01-14",4277.82,4277.82,4215.83,4277.82,3560],["2016-01-15",4277.82,4277.82,4246.82,4246.82,13210],["2016-01-18",4122.83,4184.83,3967.84,4184.83,21010],["2016-01-19",4153.83,4184.83,4153.83,4184.83,1160],["2016-01-20",4122.83,4153.83,4060.83,4060.83,39490],["2016-01-21",4246.82,4246.82,3998.83,4091.83,17970],["2016-01-22",4029.83,4091.83,4029.83,4060.83,10620],["2016-01-25",4184.83,4215.83,4153.83,4215.83,79460],["2016-01-26",4215.83,4308.82,4184.83,4308.82,38650],["2016-01-27",4308.82,4370.82,4308.82,4308.82,90190],["2016-01-28",4339.82,4432.82,4277.82,4339.82,47130],["2016-01-29",4277.82,4401.82,4277.82,4401.82,5210],["2016-02-01",4401.82,4401.82,4401.82,4401.82,0],["2016-02-02",4401.82,4401.82,4339.82,4339.82,77490],["2016-02-03",4339.82,4370.82,4339.82,4370.82,27870],["2016-02-04",4370.82,4370.82,4370.82,4370.82,44620],["2016-02-05",4339.82,4494.81,4339.82,4494.81,192650],["2016-02-15",4463.82,4463.82,4401.82,4432.82,2170],["2016-02-16",4432.82,4742.8,4432.82,4742.8,324010],["2016-02-17",4835.8,4897.8,4804.8,4866.8,130860],["2016-02-18",5021.79,5021.79,4804.8,4804.8,64080],["2016-02-19",4804.8,4928.8,4742.8,4742.8,230360],["2016-02-22",4742.8,4835.8,4742.8,4773.8,35110],["2016-02-23",4773.8,4835.8,4742.8,4773.8,95120],["2016-02-24",4773.8,4773.8,4680.81,4773.8,40890],["2016-02-25",4773.8,4959.8,4773.8,4897.8,222310],["2016-02-26",4897.8,4897.8,4866.8,4897.8,41650],["2016-02-29",4897.8,4959.8,4773.8,4835.8,84390],["2016-03-01",4773.8,4835.8,4711.81,4835.8,67850],["2016-03-02",4866.8,4866.8,4773.8,4804.8,23400],["2016-03-03",4835.8,5114.79,4835.8,5114.79,333430],["2016-03-04",5238.78,5238.78,5114.79,5207.79,110980],["2016-03-07",5238.78,5269.78,5207.79,5238.78,73700],["2016-03-08",5207.79,5207.79,5021.79,5176.79,94330],["2016-03-09",5052.79,5176.79,5052.79,5052.79,50900],["2016-03-10",5052.79,5083.79,5021.79,5052.79,57560],["2016-03-11",5052.79,5269.78,5052.79,5207.79,126560],["2016-03-14",5114.79,5207.79,5114.79,5207.79,18030],["2016-03-15",5083.79,5207.79,5083.79,5114.79,38990],["2016-03-16",5052.79,5114.79,4959.8,5114.79,62870],["2016-03-17",5052.79,5114.79,5052.79,5052.79,33040],["2016-03-18",4990.79,5114.79,4990.79,5052.79,15030],["2016-03-21",5021.79,5052.79,5021.79,5021.79,34310],["2016-03-22",4959.8,5052.79,4928.8,5052.79,73750],["2016-03-23",5052.79,5052.79,4959.8,5052.79,32250],["2016-03-24",4990.79,5021.79,4990.79,4990.79,15600],["2016-03-25",4928.8,4959.8,4928.8,4928.8,33970],["2016-03-28",4990.79,4990.79,4897.8,4959.8,48990],["2016-03-29",4959.8,4959.8,4897.8,4959.8,7490],["2016-03-30",4959.8,4990.79,4866.8,4959.8,16380],["2016-03-31",4897.8,4959.8,4835.8,4835.8,7570],["2016-04-01",4835.8,4897.8,4742.8,4742.8,26570],["2016-04-04",4773.8,4804.8,4494.81,4494.81,23200],["2016-04-05",4649.81,4711.81,4587.81,4618.81,10350],["2016-04-06",4618.81,4649.81,4494.81,4587.81,29200],["2016-04-07",4649.81,4835.8,4649.81,4742.8,14230],["2016-04-08",4742.8,4742.8,4649.81,4711.81,2390],["2016-04-11",4835.8,4835.8,4680.81,4711.81,17230],["2016-04-12",4711.81,4711.81,4525.81,4525.81,24350],["2016-04-13",4525.81,4556.81,4494.81,4525.81,23270],["2016-04-14",4463.82,4556.81,4463.82,4556.81,12090],["2016-04-15",4556.81,4618.81,4556.81,4556.81,21000],["2016-04-19",4618.81,4618.81,4494.81,4556.81,12180],["2016-04-20",4463.82,4525.81,4401.82,4525.81,18810],["2016-04-21",4525.81,4773.8,4525.81,4618.81,25800],["2016-04-22",4773.8,4773.8,4649.81,4649.81,26970],["2016-04-25",4649.81,4711.81,4649.81,4711.81,47920],["2016-04-26",4711.81,4742.8,4525.81,4556.81,32690],["2016-04-27",4525.81,4618.81,4525.81,4618.81,13850],["2016-04-28",4556.81,4587.81,4494.81,4587.81,16010],["2016-04-29",4525.81,4587.81,4494.81,4494.81,28740],["2016-05-04",4494.81,4525.81,4494.81,4525.81,11430],["2016-05-05",4525.81,4587.81,4494.81,4556.81,31790],["2016-05-06",4556.81,4711.81,4556.81,4618.81,26820],["2016-05-09",4556.81,4618.81,4556.81,4618.81,230],["2016-05-10",4587.81,4587.81,4587.81,4587.81,1200],["2016-05-11",4587.81,4618.81,4525.81,4556.81,27130],["2016-05-12",4618.81,4649.81,4525.81,4649.81,30420],["2016-05-13",4649.81,4680.81,4525.81,4649.81,39160],["2016-05-16",4649.81,4649.81,4649.81,4649.81,650],["2016-05-17",4649.81,4773.8,4649.81,4773.8,41430],["2016-05-18",4773.8,4804.8,4742.8,4773.8,8300],["2016-05-19",4773.8,4773.8,4618.81,4649.81,6010],["2016-05-20",4711.81,4711.81,4711.81,4711.81,1000],["2016-05-23",4711.81,4711.81,4711.81,4711.81,1000],["2016-05-24",4680.81,4680.81,4649.81,4680.81,2300],["2016-05-25",4649.81,4649.81,4587.81,4618.81,27000],["2016-05-26",4649.81,4649.81,4556.81,4618.81,5390],["2016-05-27",4649.81,4649.81,4649.81,4649.81,300],["2016-05-30",4525.81,4680.81,4525.81,4649.81,10820],["2016-05-31",4649.81,4649.81,4649.81,4649.81,12520],["2016-06-01",4587.81,4649.81,4587.81,4649.81,5820],["2016-06-02",4618.81,4618.81,4556.81,4618.81,10640],["2016-06-03",4618.81,4618.81,4556.81,4618.81,6490],["2016-06-06",4649.81,4649.81,4587.81,4649.81,5600],["2016-06-07",4835.8,4835.8,4494.81,4680.81,11990],["2016-06-08",4804.8,4804.8,4556.81,4556.81,140],["2016-06-09",4587.81,4587.81,4494.81,4587.81,7600],["2016-06-10",4525.81,4587.81,4525.81,4525.81,48600],["2016-06-13",4618.81,4680.81,4618.81,4649.81,44290],["2016-06-14",4649.81,4649.81,4618.81,4618.81,11140],["2016-06-15",4618.81,4618.81,4525.81,4618.81,12200],["2016-06-16",4525.81,4556.81,4494.81,4494.81,26440],["2016-06-17",4587.81,4587.81,4432.82,4556.81,9450],["2016-06-20",4556.81,4556.81,4463.82,4494.81,35010],["2016-06-21",4463.82,4494.81,4401.82,4494.81,21310],["2016-06-22",4463.82,4494.81,4432.82,4494.81,34380],["2016-06-23",4463.82,4463.82,4339.82,4339.82,50950],["2016-06-24",4339.82,4339.82,4060.83,4184.83,32130],["2016-06-27",4029.83,4184.83,3998.83,4060.83,13160],["2016-06-28",4153.83,4308.82,4091.83,4308.82,14720],["2016-06-29",4525.81,4525.81,4463.82,4463.82,880],["2016-06-30",4339.82,4494.81,4339.82,4494.81,16420],["2016-07-01",4494.81,4494.81,4339.82,4339.82,6220],["2016-07-04",4215.83,4463.82,4215.83,4432.82,3470],["2016-07-05",4277.82,4401.82,4246.82,4401.82,44060],["2016-07-06",4370.82,4401.82,4370.82,4401.82,7140],["2016-07-07",4215.83,4432.82,4215.83,4401.82,14690],["2016-07-08",4339.82,4370.82,4277.82,4277.82,5150],["2016-07-11",4277.82,4339.82,4277.82,4308.82,10000],["2016-07-12",4277.82,4401.82,4277.82,4401.82,3180],["2016-07-13",4246.82,4401.82,4246.82,4308.82,38510],["2016-07-14",4308.82,4370.82,4246.82,4370.82,95600],["2016-07-15",4370.82,4401.82,4308.82,4370.82,33090],["2016-07-18",4370.82,4370.82,4370.82,4370.82,0],["2016-07-19",4277.82,4308.82,4215.83,4215.83,6360],["2016-07-20",4339.82,4339.82,4277.82,4339.82,5930],["2016-07-21",4277.82,4339.82,4277.82,4339.82,860],["2016-07-22",4277.82,4370.82,4277.82,4370.82,54290],["2016-07-25",4339.82,4494.81,4339.82,4494.81,10480],["2016-07-26",4308.82,4432.82,4277.82,4432.82,17110],["2016-07-27",4215.83,4401.82,4215.83,4370.82,70],["2016-07-28",4339.82,4339.82,4184.83,4184.83,1090],["2016-07-29",4184.83,4463.82,4184.83,4463.82,22660],["2016-08-01",4432.82,4463.82,4339.82,4432.82,8360],["2016-08-02",4246.82,4432.82,4215.83,4432.82,4150],["2016-08-03",4246.82,4401.82,4215.83,4401.82,620],["2016-08-04",4432.82,4432.82,4339.82,4370.82,1730],["2016-08-05",4308.82,4494.81,4308.82,4494.81,13570],["2016-08-08",4463.82,4494.81,4463.82,4494.81,1210],["2016-08-09",4370.82,4525.81,4339.82,4525.81,3540],["2016-08-10",4494.81,4525.81,4494.81,4494.81,13740],["2016-08-11",4691.67,4691.67,4494.81,4560.43,5200],["2016-08-12",4626.05,4626.05,4527.62,4560.43,5380],["2016-08-15",4527.62,4560.43,4494.81,4560.43,10640],["2016-08-16",4626.05,4626.05,4396.39,4560.43,40560],["2016-08-17",4560.43,4560.43,4462.01,4560.43,2080],["2016-08-18",4527.62,4527.62,4527.62,4527.62,50],["2016-08-19",4462.01,4527.62,4462.01,4462.01,22680],["2016-08-22",4429.2,4626.05,4429.2,4462.01,4070],["2016-08-23",4429.2,4494.81,4429.2,4494.81,11280],["2016-08-24",4527.62,4527.62,4494.81,4527.62,5090],["2016-08-25",4396.39,4527.62,4396.39,4527.62,9630],["2016-08-26",4462.01,4494.81,4462.01,4494.81,25340],["2016-08-29",4527.62,4790.09,4527.62,4790.09,88950],["2016-08-30",4921.33,4921.33,4560.43,4790.09,69670],["2016-08-31",4724.48,4921.33,4593.24,4888.52,25490],["2016-09-01",4888.52,4888.52,4790.09,4822.9,21060],["2016-09-05",4822.9,4888.52,4790.09,4790.09,51470],["2016-09-06",4790.09,4790.09,4790.09,4790.09,23130],["2016-09-07",4790.09,4921.33,4790.09,4921.33,112340],["2016-09-08",4986.95,5249.42,4986.95,5249.42,225710],["2016-09-09",5413.46,5511.89,5282.23,5446.27,224540],["2016-09-12",5544.7,5708.74,5183.8,5413.46,129390],["2016-09-13",5315.04,5413.46,5282.23,5413.46,53960],["2016-09-14",5413.46,5446.27,5282.23,5380.65,47420],["2016-09-15",5380.65,5511.89,5347.84,5347.84,32410],["2016-09-16",5347.84,5380.65,5249.42,5347.84,22730],["2016-09-19",5282.23,5380.65,5282.23,5282.23,34700],["2016-09-20",5282.23,5331.44,5150.99,5150.99,71280],["2016-09-21",5249.42,5249.42,5052.57,5183.8,30660],["2016-09-22",5052.57,5347.84,5052.57,5282.23,26950],["2016-09-23",5249.42,5347.84,5249.42,5347.84,44600],["2016-09-26",5347.84,5413.46,5282.23,5347.84,72960],["2016-09-27",5347.84,5675.93,5347.84,5577.51,127770],["2016-09-28",5577.51,5643.12,5577.51,5577.51,56260],["2016-09-29",5577.51,5610.32,5249.42,5577.51,27300],["2016-09-30",5577.51,5577.51,5315.04,5577.51,125560],["2016-10-03",5544.7,5577.51,5380.65,5577.51,12240],["2016-10-04",5413.46,5544.7,5347.84,5347.84,48970],["2016-10-05",5347.84,5511.89,5298.63,5479.08,8130],["2016-10-06",5479.08,5479.08,5315.04,5446.27,7710],["2016-10-07",5347.84,5347.84,5249.42,5347.84,45980],["2016-10-10",5347.84,5380.65,5249.42,5249.42,50460],["2016-10-11",5249.42,5249.42,5183.8,5249.42,3780],["2016-10-12",5249.42,5249.42,4904.93,5249.42,82380],["2016-10-13",5216.61,5249.42,5200.21,5249.42,4430],["2016-10-14",5249.42,5249.42,5019.76,5249.42,9210],["2016-10-17",5183.8,5347.84,5183.8,5216.61,70410],["2016-10-18",5216.61,5216.61,5216.61,5216.61,5060],["2016-10-19",5150.99,5413.46,5085.37,5216.61,21760],["2016-10-20",5085.37,5085.37,5085.37,5085.37,330],["2016-10-21",5413.46,5413.46,5085.37,5085.37,8520],["2016-10-24",5101.78,5282.23,5101.78,5249.42,8040],["2016-10-25",5085.37,5216.61,5085.37,5216.61,14060],["2016-10-26",4954.14,5200.21,4954.14,5167.4,6920],["2016-10-27",5085.37,5183.8,4921.33,5183.8,4960],["2016-10-28",5216.61,5216.61,5216.61,5216.61,70],["2016-10-31",5249.42,5249.42,4954.14,5216.61,300],["2016-11-01",4986.95,5216.61,4921.33,5216.61,1180],["2016-11-02",5216.61,5216.61,5216.61,5216.61,0],["2016-11-03",4888.52,5183.8,4888.52,5183.8,30],["2016-11-04",5183.8,5183.8,5183.8,5183.8,0],["2016-11-07",5183.8,5183.8,5183.8,5183.8,0],["2016-11-08",5183.8,5183.8,5183.8,5183.8,1040],["2016-11-09",5265.82,5265.82,4937.73,5183.8,320],["2016-11-10",5183.8,5183.8,5183.8,5183.8,0],["2016-11-11",4855.71,5150.99,4855.71,5150.99,1920],["2016-11-14",5085.37,5085.37,5085.37,5085.37,250],["2016-11-15",5183.8,5183.8,5068.97,5085.37,6640],["2016-11-16",4888.52,5085.37,4888.52,5085.37,260],["2016-11-17",5085.37,5085.37,5052.57,5052.57,1020],["2016-11-18",4921.33,5019.76,4921.33,5019.76,3200],["2016-11-21",5019.76,5019.76,4691.67,5019.76,21040],["2016-11-22",4970.54,4986.95,4888.52,4888.52,5320],["2016-11-23",5216.61,5216.61,5150.99,5150.99,310],["2016-11-24",4888.52,5085.37,4888.52,4904.93,17120],["2016-11-25",4904.93,5216.61,4904.93,5019.76,30110],["2016-11-28",4888.52,4921.33,4757.29,4921.33,31470],["2016-11-29",5019.76,5019.76,5019.76,5019.76,4010],["2016-11-30",4954.14,5052.57,4954.14,5019.76,20940],["2016-12-01",4872.12,5019.76,4872.12,5019.76,1000],["2016-12-02",4888.52,4888.52,4888.52,4888.52,210],["2016-12-05",5216.61,5216.61,4658.86,5052.57,2410],["2016-12-06",4921.33,4921.33,4921.33,4921.33,2020],["2016-12-07",4921.33,4921.33,4757.29,4921.33,220],["2016-12-08",4921.33,5085.37,4921.33,5052.57,3970],["2016-12-09",4757.29,4757.29,4757.29,4757.29,4110],["2016-12-12",4593.24,4855.71,4593.24,4855.71,620],["2016-12-13",4921.33,4921.33,4691.67,4691.67,4300],["2016-12-14",4757.29,4888.52,4757.29,4888.52,7220],["2016-12-15",5052.57,5052.57,5052.57,5052.57,10],["2016-12-16",4921.33,4921.33,4921.33,4921.33,1940],["2016-12-19",4921.33,4921.33,4921.33,4921.33,10],["2016-12-20",4921.33,4921.33,4921.33,4921.33,0],["2016-12-21",5085.37,5085.37,4855.71,4954.14,2020],["2016-12-22",4954.14,4954.14,4954.14,4954.14,0],["2016-12-23",4724.48,4904.93,4724.48,4904.93,700610],["2016-12-26",4708.07,5200.21,4708.07,5019.76,5380],["2016-12-27",4954.14,4954.14,4921.33,4921.33,1660],["2016-12-28",4757.29,4888.52,4691.67,4888.52,702200],["2016-12-29",4855.71,4855.71,4855.71,4855.71,100],["2016-12-30",4691.67,5019.76,4626.05,4921.33,21990],["2017-01-03",4921.33,4921.33,4921.33,4921.33,0],["2017-01-04",4921.33,4921.33,4790.09,4921.33,5750],["2017-01-05",4921.33,4921.33,4675.26,4904.93,3430],["2017-01-06",4904.93,4904.93,4757.29,4757.29,7810],["2017-01-09",4757.29,4757.29,4757.29,4757.29,0],["2017-01-10",4855.71,4855.71,4855.71,4855.71,10],["2017-01-11",4888.52,4888.52,4888.52,4888.52,10],["2017-01-12",4888.52,4888.52,4888.52,4888.52,0],["2017-01-13",4642.45,4773.69,4642.45,4773.69,2490],["2017-01-16",4658.86,4773.69,4642.45,4773.69,1320],["2017-01-17",4773.69,4773.69,4773.69,4773.69,100],["2017-01-18",4790.09,4790.09,4724.48,4724.48,25000],["2017-01-19",4757.29,4757.29,4691.67,4691.67,6400],["2017-01-20",4642.45,4790.09,4642.45,4658.86,50],["2017-01-23",4675.26,4790.09,4658.86,4790.09,3510],["2017-01-24",4888.52,4954.14,4888.52,4921.33,9610],["2017-01-25",4954.14,5036.16,4757.29,5036.16,6510],["2017-02-02",5085.37,5118.18,5052.57,5118.18,2010],["2017-02-03",5249.42,5249.42,5183.8,5183.8,110],["2017-02-06",5200.21,5249.42,4921.33,5052.57,7140],["2017-02-07",5052.57,5315.04,4921.33,5085.37,790],["2017-02-08",5052.57,5052.57,5052.57,5052.57,80],["2017-02-09",5068.97,5068.97,4724.48,4921.33,16310],["2017-02-10",4724.48,4921.33,4724.48,4790.09,13150],["2017-02-13",4757.29,4921.33,4609.65,4921.33,23410],["2017-02-14",4904.93,4921.33,4790.09,4888.52,6070],["2017-02-15",4888.52,4888.52,4822.9,4822.9,4170],["2017-02-16",4822.9,4888.52,4822.9,4872.12,51590],["2017-02-17",4888.52,4888.52,4724.48,4888.52,20140],["2017-02-20",4921.33,4921.33,4822.9,4888.52,29310],["2017-02-21",4888.52,4921.33,4560.43,4855.71,7240],["2017-02-22",4888.52,4888.52,4658.86,4855.71,2370],["2017-02-23",4855.71,4855.71,4691.67,4822.9,10480],["2017-02-24",4822.9,4855.71,4724.48,4724.48,17190],["2017-02-27",4757.29,4822.9,4757.29,4757.29,6760],["2017-02-28",4757.29,4855.71,4757.29,4757.29,11170],["2017-03-01",4855.71,4855.71,4855.71,4855.71,10],["2017-03-02",4954.14,4954.14,4757.29,4888.52,5020],["2017-03-03",4855.71,4888.52,4822.9,4822.9,2610],["2017-03-06",4757.29,4773.69,4757.29,4757.29,1090],["2017-03-07",4757.29,4855.71,4724.48,4855.71,6130],["2017-03-08",4757.29,4839.31,4757.29,4839.31,2440],["2017-03-09",4839.31,4839.31,4839.31,4839.31,0],["2017-03-10",4839.31,4839.31,4691.67,4790.09,2520],["2017-03-13",4609.65,4822.9,4609.65,4822.9,1230],["2017-03-14",4822.9,4822.9,4822.9,4822.9,410],["2017-03-15",4822.9,4822.9,4822.9,4822.9,5070],["2017-03-16",4822.9,4822.9,4822.9,4822.9,320],["2017-03-17",4822.9,4822.9,4822.9,4822.9,3200],["2017-03-20",4855.71,4904.93,4773.69,4904.93,4030],["2017-03-21",4921.33,5085.37,4921.33,4921.33,1970],["2017-03-22",4904.93,5019.76,4904.93,5019.76,78510],["2017-03-23",5019.76,5085.37,4986.95,4986.95,1590],["2017-03-24",5019.76,5019.76,4986.95,4986.95,7330],["2017-03-27",5036.16,5052.57,5019.76,5019.76,11910],["2017-03-28",5019.76,5019.76,4921.33,4921.33,5960],["2017-03-29",5150.99,5150.99,4921.33,4921.33,80],["2017-03-30",4888.52,4921.33,4691.67,4921.33,1970],["2017-03-31",4691.67,4691.67,4691.67,4691.67,300],["2017-04-03",4691.67,4921.33,4691.67,4888.52,1460],["2017-04-04",5019.76,5019.76,4921.33,4921.33,11010],["2017-04-05",4757.29,4790.09,4757.29,4790.09,2210],["2017-04-07",4790.09,4790.09,4658.86,4757.29,2820],["2017-04-10",4757.29,4822.9,4757.29,4822.9,30],["2017-04-11",4757.29,4790.09,4691.67,4790.09,800],["2017-04-12",4855.71,4855.71,4757.29,4855.71,2020],["2017-04-13",4872.12,4888.52,4757.29,4888.52,690],["2017-04-14",4872.12,4872.12,4872.12,4872.12,100],["2017-04-17",4626.05,4757.29,4593.24,4593.24,8090],["2017-04-18",4757.29,4757.29,4757.29,4757.29,120],["2017-04-19",4757.29,4757.29,4757.29,4757.29,720],["2017-04-20",4724.48,4724.48,4593.24,4724.48,8260],["2017-04-21",4691.67,4691.67,4675.26,4675.26,2100],["2017-04-24",4593.24,4872.12,4429.2,4724.48,14540],["2017-04-25",4691.67,4855.71,4412.79,4855.71,3010],["2017-04-26",4855.71,4855.71,4642.45,4642.45,860],["2017-04-27",4658.86,4822.9,4658.86,4724.48,6180],["2017-04-28",4806.5,4806.5,4691.67,4724.48,2930],["2017-05-03",4593.24,4757.29,4593.24,4740.88,11310],["2017-05-04",4724.48,4724.48,4593.24,4724.48,11600],["2017-05-05",4757.29,4757.29,4593.24,4740.88,10960],["2017-05-08",4724.48,4740.88,4724.48,4724.48,13840],["2017-05-09",4708.07,4724.48,4658.86,4724.48,8290],["2017-05-10",4757.29,4757.29,4593.24,4626.05,2410],["2017-05-11",4691.67,4691.67,4626.05,4658.86,7080],["2017-05-12",4593.24,4658.86,4576.84,4658.86,1310],["2017-05-15",4658.86,4757.29,4593.24,4757.29,15290],["2017-05-16",4757.29,4855.71,4757.29,4757.29,160],["2017-05-17",4757.29,4757.29,4642.45,4708.07,2580],["2017-05-18",4658.86,4691.67,4658.86,4691.67,2730],["2017-05-19",4626.05,4691.67,4593.24,4691.67,7160],["2017-05-22",4724.48,4724.48,4691.67,4724.48,11930],["2017-05-23",4822.9,4822.9,4757.29,4822.9,13900],["2017-05-24",4855.71,4855.71,4790.09,4855.71,13930],["2017-05-25",4855.71,5150.99,4822.9,5150.99,24890],["2017-05-26",5150.99,5150.99,4904.93,4921.33,14100],["2017-05-29",5052.57,5085.37,4839.31,4839.31,10610],["2017-05-30",4839.31,4986.95,4839.31,4986.95,11260],["2017-05-31",4986.95,5052.57,4986.95,5052.57,2910],["2017-06-01",5052.57,5085.37,5052.57,5085.37,57460],["2017-06-02",5118.18,5118.18,5085.37,5085.37,1010],["2017-06-05",5085.37,5085.37,5019.76,5068.97,6800],["2017-06-06",4921.33,4921.33,4888.52,4888.52,530],["2017-06-07",5019.76,5019.76,4921.33,5019.76,490960],["2017-06-08",5003.35,5019.76,4986.95,5019.76,493900],["2017-06-09",5085.37,5101.78,4986.95,5085.37,551910],["2017-06-12",5085.37,5249.42,5085.37,5085.37,524080],["2017-06-13",5331.44,5331.44,5249.42,5249.42,490490],["2017-06-14",5315.04,5315.04,4986.95,5249.42,528060],["2017-06-15",5249.42,5249.42,5052.57,5233.01,501960],["2017-06-16",5233.01,5233.01,4921.33,5216.61,531260],["2017-06-19",5249.42,5347.84,5052.57,5150.99,505710],["2017-06-20",5150.99,5429.87,5150.99,5429.87,531310],["2017-06-21",5479.08,5577.51,5315.04,5577.51,692320],["2017-06-22",5610.32,5954.81,5610.32,5954.81,1297340],["2017-06-23",6069.64,6200.88,5938.4,6036.83,671250],["2017-06-26",6004.02,6069.64,5839.98,5954.81,557910],["2017-06-27",5905.6,5905.6,5577.51,5610.32,897620],["2017-06-28",5577.51,5708.74,5577.51,5626.72,608310],["2017-06-29",5643.12,5643.12,5380.65,5610.32,621160],["2017-06-30",5577.51,5577.51,5347.84,5413.46,81460],["2017-07-03",5282.23,5413.46,5183.8,5233.01,131910],["2017-07-04",5233.01,5544.7,5216.61,5364.25,35720],["2017-07-05",5249.42,5511.89,5249.42,5413.46,25990],["2017-07-06",5380.65,5413.46,5249.42,5347.84,28720],["2017-07-07",5380.65,5462.68,5249.42,5347.84,132330],["2017-07-10",5413.46,5413.46,5249.42,5315.04,66860],["2017-07-11",5298.63,5511.89,5282.23,5380.65,71770],["2017-07-12",5446.27,5479.08,5315.04,5479.08,108390],["2017-07-13",5643.12,5856.38,5643.12,5856.38,440600],["2017-07-14",6102.45,6102.45,5675.93,5675.93,43400],["2017-07-17",5807.17,5872.79,5741.55,5807.17,93220],["2017-07-18",5577.51,5643.12,5446.27,5577.51,147540],["2017-07-19",5413.46,5675.93,5380.65,5577.51,86780],["2017-07-20",5315.04,5577.51,5315.04,5446.27,40990],["2017-07-21",5807.17,5807.17,5495.48,5495.48,25500],["2017-07-24",5577.51,5577.51,5413.46,5413.46,28170],["2017-07-25",5577.51,5577.51,5429.87,5561.1,10520],["2017-07-26",5577.51,5577.51,5429.87,5561.1,54860],["2017-07-27",5577.51,5774.36,5577.51,5725.15,112520],["2017-07-28",5774.36,5807.17,5708.74,5807.17,69430],["2017-07-31",5872.79,5872.79,5725.15,5807.17,89080],["2017-08-01",5839.98,5839.98,5774.36,5839.98,67640],["2017-08-02",5872.79,5905.6,5675.93,5872.79,126580],["2017-08-03",5987.62,5987.62,5856.38,5856.38,91310],["2017-08-04",5807.17,5889.19,5807.17,5889.19,77140],["2017-08-07",5905.6,5905.6,5807.17,5905.6,87260],["2017-08-08",5938.4,5938.4,5807.17,5905.6,117750],["2017-08-09",5905.6,5905.6,5741.55,5839.98,79570],["2017-08-10",5770.45,5909.5,5700.93,5874.74,66750],["2017-08-11",5892.12,5892.12,5700.93,5805.22,44090],["2017-08-14",5805.22,5805.22,5666.17,5770.45,56670],["2017-08-15",5770.45,5874.74,5700.93,5700.93,73170],["2017-08-16",5700.93,5735.69,5561.88,5683.55,80740],["2017-08-17",5666.17,5683.55,5596.65,5596.65,48400],["2017-08-18",5561.88,5579.26,5457.6,5457.6,81250],["2017-08-21",5492.36,5492.36,5422.84,5440.22,74420],["2017-08-22",5457.6,5805.22,5457.6,5805.22,224270],["2017-08-23",5839.98,5839.98,5805.22,5805.22,44630],["2017-08-24",5735.69,5874.74,5666.17,5666.17,46320],["2017-08-25",5787.84,5787.84,5596.65,5596.65,46310],["2017-08-28",5735.69,5735.69,5561.88,5579.26,72470],["2017-08-29",5561.88,5735.69,5561.88,5631.41,50040],["2017-08-30",5770.45,5805.22,5735.69,5770.45,80700],["2017-08-31",5839.98,5839.98,5700.93,5735.69,69170],["2017-09-01",5857.36,5857.36,5787.84,5805.22,43970],["2017-09-05",5805.22,5874.74,5683.55,5805.22,49390],["2017-09-06",5839.98,6083.31,5839.98,5996.41,152470],["2017-09-07",5979.03,6083.31,5909.5,6013.79,114140],["2017-09-08",5700.93,5979.03,5700.93,5979.03,63870],["2017-09-11",5909.5,5909.5,5805.22,5909.5,50930],["2017-09-12",5874.74,5874.74,5805.22,5874.74,39170],["2017-09-13",5874.74,5944.26,5839.98,5839.98,72560],["2017-09-14",5839.98,5979.03,5805.22,5805.22,88280],["2017-09-15",5909.5,5961.64,5839.98,5874.74,66480],["2017-09-18",5909.5,5909.5,5839.98,5874.74,52730],["2017-09-19",5874.74,5909.5,5839.98,5874.74,58850],["2017-09-20",5770.45,5874.74,5735.69,5874.74,82300],["2017-09-21",5874.74,5979.03,5874.74,5979.03,109570],["2017-09-22",5979.03,6083.31,5979.03,6048.55,108710],["2017-09-25",6118.07,6118.07,5944.26,6013.79,48610],["2017-09-26",6031.17,6031.17,5944.26,5944.26,56390],["2017-09-27",5979.03,6013.79,5909.5,5909.5,68010],["2017-09-28",5944.26,6013.79,5805.22,5805.22,51670],["2017-09-29",5944.26,5944.26,5805.22,5805.22,65200],["2017-10-02",6013.79,6013.79,5839.98,5996.41,49220],["2017-10-03",5909.5,5996.41,5839.98,5874.74,56760],["2017-10-04",5909.5,5909.5,5839.98,5909.5,54900],["2017-10-05",5979.03,5979.03,5909.5,5909.5,76880],["2017-10-06",5909.5,5909.5,5839.98,5839.98,84180],["2017-10-09",5944.26,5944.26,5874.74,5874.74,39050],["2017-10-10",6083.31,6083.31,5874.74,5909.5,66960],["2017-10-11",5979.03,5979.03,5874.74,5874.74,45760],["2017-10-12",5805.22,5909.5,5805.22,5839.98,110380],["2017-10-13",5909.5,5979.03,5839.98,5979.03,65380],["2017-10-16",5944.26,5979.03,5909.5,5909.5,55350],["2017-10-17",5979.03,6309.26,5909.5,6291.88,402870],["2017-10-18",6291.88,6604.74,6257.12,6483.07,180330],["2017-10-19",6483.07,6569.98,6257.12,6326.64,115360],["2017-10-20",6326.64,6361.4,6118.07,6239.74,109200],["2017-10-23",6222.36,6257.12,6152.83,6222.36,51380],["2017-10-24",6152.83,6604.74,6152.83,6361.4,189460],["2017-10-25",6291.88,6396.17,6291.88,6326.64,40700],["2017-10-26",6396.17,6396.17,6257.12,6378.79,72530],["2017-10-27",6326.64,6500.45,6326.64,6430.93,157780],["2017-10-30",6604.74,6604.74,6378.79,6500.45,135100],["2017-10-31",6535.21,6569.98,6500.45,6500.45,74700],["2017-11-01",6500.45,6952.35,6465.69,6830.69,194090],["2017-11-02",6882.83,7265.21,6848.07,7056.64,165480],["2017-11-03",7021.88,7056.64,6813.31,7021.88,158210],["2017-11-06",7056.64,7508.54,6952.35,7299.97,285620],["2017-11-07",7299.97,7630.21,7299.97,7612.83,399550],["2017-11-08",7717.11,8064.73,7647.59,7995.21,341850],["2017-11-09",8064.73,8551.4,8064.73,8447.11,332490],["2017-11-10",8655.68,8655.68,7925.68,7925.68,336370],["2017-11-13",7925.68,8464.49,7751.88,8464.49,708070],["2017-11-14",8707.82,8899.01,8325.44,8551.4,281990],["2017-11-15",8377.59,8655.68,8377.59,8447.11,198890],["2017-11-16",8412.35,8481.87,8203.78,8447.11,231390],["2017-11-17",8342.83,8412.35,8203.78,8238.54,206350],["2017-11-20",8169.02,8777.35,8169.02,8725.21,346780],["2017-11-21",8742.59,9246.63,8742.59,8968.54,444630],["2017-11-22",9020.68,9177.11,8794.73,8864.25,242430],["2017-11-23",8985.92,9420.44,8899.01,8951.16,459520],["2017-11-24",8881.63,9211.87,8881.63,9124.97,326140],["2017-11-27",9542.11,9750.68,9542.11,9750.68,712550],["2017-11-28",9750.68,10359.01,9750.68,10289.48,462620],["2017-11-29",10463.29,10741.39,10150.44,10150.44,775640],["2017-11-30",10150.44,10463.29,10150.44,10289.48,359990],["2017-12-01",10324.25,10498.06,10011.39,10393.77,314300],["2017-12-04",10602.34,10915.2,10602.34,10845.67,346440],["2017-12-05",10845.67,11471.39,10532.82,11054.24,672070],["2017-12-06",11054.24,11819.0,10984.72,11610.43,543450],["2017-12-07",11819.0,12409.95,11819.0,12409.95,588400],["2017-12-08",13035.66,13261.62,12861.86,13261.62,552677],["2017-12-11",13209.47,14182.8,12792.33,13904.71,589240],["2017-12-12",14252.33,14878.04,14217.57,14878.04,706540],["2017-12-13",15747.08,15903.51,15712.32,15903.51,534940],["2017-12-14",16928.98,17015.89,16685.65,17015.89,433820],["2017-12-15",18041.36,18180.41,15833.99,15833.99,641630],["2017-12-18",14738.99,14738.99,14738.99,14738.99,14720],["2017-12-19",13713.52,13713.52,13713.52,13713.52,23020],["2017-12-20",12757.57,13035.66,12757.57,12757.57,856730],["2017-12-21",11871.15,11871.15,11871.15,11871.15,274910],["2017-12-22",11054.24,11054.24,11054.24,11054.24,76620],["2017-12-25",10289.48,11819.0,10289.48,11819.0,1021340],["2017-12-26",12340.43,12618.52,11002.1,11002.1,606660],["2017-12-27",10237.34,10237.34,10237.34,10237.34,220000],["2017-12-28",10219.96,10359.01,9524.73,9663.77,967120],["2017-12-29",9733.3,10254.72,9559.49,10080.91,463890],["2018-01-02",10150.44,10254.72,9629.01,9837.58,359680],["2018-01-03",9837.58,10515.44,9837.58,10289.48,659940],["2018-01-04",10289.48,10567.58,10115.68,10393.77,283880],["2018-01-05",10254.72,10341.63,10046.15,10046.15,216670],["2018-01-08",9837.58,10028.77,9629.01,9733.3,423910],["2018-01-09",9802.82,10011.39,9733.3,9802.82,341750],["2018-01-10",9872.34,9872.34,9663.77,9733.3,314570],["2018-01-11",9733.3,9976.63,9594.25,9924.49,261050],["2018-01-12",9924.49,10393.77,9924.49,10011.39,283960],["2018-01-15",10011.39,10254.72,9872.34,10011.39,122790],["2018-01-16",10011.39,10011.39,9768.06,9768.06,154750],["2018-01-17",9768.06,9837.58,9576.87,9576.87,246700],["2018-01-18",9385.68,9629.01,9385.68,9629.01,144260],["2018-01-19",9681.15,9768.06,9281.39,9350.92,165770],["2018-01-22",8725.21,9038.06,8707.82,8707.82,730890],["2018-01-25",9316.16,9316.16,9316.16,9316.16,104580],["2018-01-26",9959.25,9959.25,9802.82,9959.25,560450],["2018-01-29",10115.68,10150.44,9941.87,9976.63,248510],["2018-01-30",10080.91,10671.86,9976.63,10671.86,361420],["2018-01-31",10776.15,11262.81,10428.53,10428.53,6612700],["2018-02-01",10602.34,10776.15,10359.01,10359.01,6229700],["2018-02-02",10150.44,10324.25,9941.87,9941.87,6176660],["2018-02-05",9663.77,9907.11,9385.68,9385.68,6640210],["2018-02-06",8968.54,10028.77,8864.25,9733.3,6726880],["2018-02-07",9733.3,10080.91,9733.3,9872.34,6159260],["2018-02-08",9872.34,9872.34,9194.49,9316.16,82650],["2018-02-09",8968.54,9350.92,8899.01,9107.58,90580],["2018-02-12",9142.35,9698.53,9142.35,9559.49,30270],["2018-02-13",9594.25,9907.11,9542.11,9733.3,66770],["2018-02-21",9733.3,9733.3,9281.39,9524.73,269000],["2018-02-22",9524.73,9524.73,9194.49,9298.77,80410],["2018-02-23",9298.77,9420.44,9142.35,9142.35,75560],["2018-02-26",9142.35,9316.16,8690.44,9038.06,262360],["2018-02-27",9038.06,9038.06,8829.49,9020.68,45360],["2018-02-28",8864.25,9107.58,8864.25,9038.06,66130],["2018-03-01",8881.63,9003.3,8846.87,8864.25,63350],["2018-03-02",8864.25,8864.25,8638.3,8673.06,130600],["2018-03-05",8690.44,9038.06,8690.44,9003.3,78000],["2018-03-06",8742.59,9003.3,8620.92,8794.73,69690],["2018-03-07",8899.01,8899.01,8638.3,8777.35,72140],["2018-03-08",8777.35,8794.73,8638.3,8673.06,43990],["2018-03-09",8707.82,8777.35,8620.92,8620.92,79620],["2018-03-12",8620.92,8620.92,8029.97,8447.11,179450],["2018-03-13",8342.83,8864.25,8203.78,8794.73,223090],["2018-03-14",8342.83,9142.35,8342.83,9072.82,124880],["2018-03-15",9090.2,9090.2,8725.21,8725.21,74500],["2018-03-16",8707.82,9003.3,8707.82,8968.54,169340],["2018-03-19",9072.82,9437.82,9072.82,9298.77,170120],["2018-03-20",9316.16,9941.87,9298.77,9941.87,221600],["2018-03-21",10254.72,10289.48,9941.87,10046.15,214770],["2018-03-22",10046.15,10046.15,9750.68,9907.11,98450],["2018-03-23",9420.44,9733.3,9420.44,9698.53,92830],["2018-03-26",9698.53,9698.53,9385.68,9420.44,77480],["2018-03-27",9420.44,9802.82,9420.44,9733.3,97260],["2018-03-28",9837.58,10011.39,9733.3,9976.63,122840],["2018-03-29",9994.01,10428.53,9994.01,10428.53,198540],["2018-03-30",10428.53,11141.15,10428.53,10984.72,288110],["2018-04-02",11123.77,11123.77,10637.1,10967.34,125110],["2018-04-03",10810.91,10949.96,10741.39,10776.15,120620],["2018-04-04",10776.15,11123.77,10776.15,10915.2,209710],["2018-04-05",10915.2,10932.58,10498.06,10724.01,122020],["2018-04-06",10776.15,10949.96,10602.34,10880.44,135750],["2018-04-09",10880.44,10915.2,10567.58,10706.63,155500],["2018-04-10",10706.63,10741.39,9959.25,9959.25,397100],["2018-04-11",9629.01,10411.15,9385.68,9542.11,133850],["2018-04-12",9489.96,9889.72,9246.63,9663.77,42820],["2018-04-13",9542.11,9820.2,9385.68,9663.77,25970],["2018-04-16",9663.77,10324.25,9663.77,10254.72,112450],["2018-04-17",10359.01,10359.01,10080.91,10237.34,42110],["2018-04-18",10341.63,10341.63,9524.73,9663.77,23920],["2018-04-19",9663.77,10080.91,9455.2,9733.3,786930],["2018-04-20",9733.3,10080.91,9629.01,9629.01,19350],["2018-04-23",10046.15,10046.15,9559.49,9698.53,59740],["2018-04-24",9698.53,9698.53,9385.68,9663.77,58510],["2018-04-26",10046.15,10080.91,9003.3,9559.49,123820],["2018-04-27",9524.73,9663.77,9385.68,9663.77,24920],["2018-05-02",9385.68,9524.73,9003.3,9003.3,182070],["2018-05-03",9003.3,9003.3,8377.59,8377.59,162040],["2018-05-04",8029.97,8342.83,7960.45,8342.83,104850],["2018-05-07",8516.63,8586.16,8169.02,8586.16,56100],["2018-05-08",8620.92,8690.44,8342.83,8516.63,95140],["2018-05-09",8516.63,8690.44,8481.87,8638.3,113930],["2018-05-10",8690.44,8794.73,8655.68,8690.44,35650],["2018-05-11",8447.11,8673.06,8447.11,8586.16,29850],["2018-05-14",8586.16,8673.06,8586.16,8673.06,11160],["2018-05-15",8516.63,8742.59,8481.87,8742.59,36940],["2018-05-16",8742.59,8899.01,8690.44,8846.87,82790],["2018-05-17",8846.87,8846.87,8655.68,8655.68,7410],["2018-05-18",8829.49,8829.49,8342.83,8620.92,24300],["2018-05-21",8516.63,8620.92,8342.83,8516.63,27730],["2018-05-22",8516.63,8516.63,7925.68,8342.83,49780],["2018-05-23",7856.16,8342.83,7769.26,7995.21,86840],["2018-05-24",7995.21,8290.68,7890.92,7995.21,26050],["2018-05-25",7995.21,7995.21,7439.02,7439.02,69100],["2018-05-28",7439.02,7439.02,6934.97,6934.97,119620],["2018-05-29",6709.02,7404.26,6691.64,7404.26,102860],["2018-05-30",7508.54,7508.54,7195.69,7299.97,22260],["2018-05-31",7299.97,7299.97,7126.16,7265.21,56510],["2018-06-01",7299.97,7299.97,7091.4,7265.21,91960],["2018-06-04",7265.21,7717.11,7265.21,7543.3,80880],["2018-06-05",7439.02,7751.88,7439.02,7525.92,45580],["2018-06-06",7369.5,8047.35,7299.97,8047.35,58500],["2018-06-07",8047.35,8047.35,7647.59,7977.83,40920],["2018-06-08",7977.83,8134.25,7751.88,7995.21,23100],["2018-06-11",7543.3,7995.21,7543.3,7786.64,56570],["2018-06-12",7717.11,7717.11,7247.83,7369.5,103570],["2018-06-13",7265.21,7751.88,7091.4,7751.88,51160],["2018-06-14",7751.88,7786.64,7543.3,7751.88,13850],["2018-06-15",7473.78,7682.35,7473.78,7473.78,7430],["2018-06-18",7369.5,7612.83,7265.21,7299.97,45820],["2018-06-19",7265.21,7265.21,7056.64,7265.21,81790],["2018-06-20",7473.78,7473.78,7021.88,7299.97,15030],["2018-06-21",7473.78,7473.78,7021.88,7021.88,28020],["2018-06-22",7160.93,7473.78,6969.74,7473.78,38450],["2018-06-25",7021.88,7821.4,7021.88,7126.16,34610],["2018-06-26",7299.97,7439.02,7126.16,7439.02,7930],["2018-06-27",7439.02,7508.54,7334.73,7473.78,14000],["2018-06-28",7334.73,7473.78,7230.45,7369.5,15950],["2018-06-29",7299.97,7404.26,7126.16,7404.26,22740],["2018-07-02",7091.4,7404.26,7021.88,7230.45,35620],["2018-07-03",7299.97,7491.16,6917.59,6917.59,51310],["2018-07-04",6917.59,6952.35,6465.69,6569.98,39830],["2018-07-05",6569.98,6917.59,6222.36,6500.45,61750],["2018-07-06",6361.4,6813.31,6361.4,6743.78,18740],["2018-07-09",6743.78,6882.83,6604.74,6778.55,32350],["2018-07-10",6917.59,6917.59,6500.45,6848.07,22720],["2018-07-11",6604.74,6882.83,6535.21,6813.31,44690],["2018-07-12",6830.69,6830.69,6604.74,6761.16,2130],["2018-07-13",6604.74,6813.31,6604.74,6813.31,19940],["2018-07-16",6917.59,6917.59,6813.31,6882.83,13950],["2018-07-17",6882.83,7195.69,6848.07,7195.69,49110],["2018-07-18",7230.45,7647.59,7126.16,7647.59,106690],["2018-07-19",7647.59,7682.35,7543.3,7543.3,20900],["2018-07-20",7299.97,7647.59,7160.93,7404.26,13090],["2018-07-23",7126.16,7473.78,7126.16,7299.97,16600],["2018-07-24",7126.16,7230.45,6987.12,7230.45,21250],["2018-07-25",7230.45,7299.97,7195.69,7230.45,9300],["2018-07-26",7126.16,7230.45,7021.88,7195.69,8770],["2018-07-27",7074.02,7195.69,7021.88,7195.69,11800],["2018-07-30",7195.69,7299.97,7021.88,7056.64,21260],["2018-07-31",7091.4,7369.5,7021.88,7369.5,60140],["2018-08-01",7317.35,7352.12,7126.16,7126.16,11510],["2018-08-02",6969.74,7439.02,6969.74,7126.16,5480],["2018-08-03",7143.54,7265.21,7091.4,7265.21,16940],["2018-08-06",7160.93,7195.69,7056.64,7160.93,10680],["2018-08-07",7091.4,7230.45,7056.64,7230.45,19600],["2018-08-08",7230.45,7282.59,7056.64,7213.07,18790],["2018-08-09",7265.21,7647.59,7160.93,7473.78,104930],["2018-08-10",7491.16,7682.35,7439.02,7682.35,81560],["2018-08-13",7786.64,7995.21,7647.59,7995.21,74660],["2018-08-14",8099.49,8099.49,7890.92,7960.45,44010],["2018-08-15",7960.45,7960.45,7734.49,7873.54,57310],["2018-08-16",7751.88,7821.4,7473.78,7786.64,26990],["2018-08-17",7890.92,7890.92,7664.97,7786.64,17570],["2018-08-20",7751.88,7838.78,7647.59,7838.78,21010],["2018-08-21",7838.78,8064.73,7717.11,8064.73,49800],["2018-08-22",8064.73,8499.25,7995.21,8499.25,116760],["2018-08-23",8655.68,8899.01,8516.63,8899.01,58660],["2018-08-24",9038.06,9107.58,8725.21,8951.16,90590],["2018-08-27",8951.16,8968.54,8759.97,8968.54,51840],["2018-08-28",8968.54,9038.06,8725.21,9038.06,63560],["2018-08-29",9142.35,9142.35,8759.97,8899.01,43240],["2018-08-30",8759.97,8899.01,8690.44,8690.44,93240],["2018-08-31",8864.25,8864.25,8551.4,8690.44,64350],["2018-09-04",8673.06,8673.06,8360.21,8481.87,42170],["2018-09-05",8620.92,8620.92,8169.02,8481.87,45630],["2018-09-06",8551.4,8551.4,8412.35,8464.49,11300],["2018-09-07",8516.63,8586.16,8308.06,8586.16,26050],["2018-09-10",8586.16,8655.68,8447.11,8586.16,46040],["2018-09-11",8655.68,8673.06,8412.35,8673.06,28240],["2018-09-12",8603.54,8638.3,8412.35,8516.63,37030],["2018-09-13",8447.11,8586.16,8342.83,8586.16,24730],["2018-09-14",8586.16,9038.06,8447.11,8829.49,76560],["2018-09-17",9255.53,9409.15,8871.48,9332.34,84900],["2018-09-18",9409.15,9409.15,8986.7,9370.75,46420],["2018-09-19",9370.75,9370.75,8986.7,9063.51,32380],["2018-09-20",9063.51,9063.51,8948.29,8948.29,44640],["2018-09-21",8909.89,9063.51,8679.46,8833.08,25090],["2018-09-24",8833.08,9025.1,8737.07,8833.08,32160],["2018-09-25",8794.67,9217.13,8794.67,8986.7,19050],["2018-09-26",8833.08,9063.51,8833.08,8986.7,45590],["2018-09-27",8986.7,9178.72,8986.7,9140.32,56090],["2018-09-28",9140.32,9217.13,9140.32,9217.13,30510],["2018-10-01",9217.13,9255.53,9025.1,9140.32,4760900],["2018-10-02",9140.32,9140.32,8679.46,8890.69,26950],["2018-10-03",8986.7,8986.7,8698.66,8833.08,47520],["2018-10-04",8833.08,8986.7,8641.06,8833.08,36170],["2018-10-05",8660.26,8833.08,8660.26,8794.67,53270],["2018-10-08",8794.67,8794.67,8564.25,8564.25,28800],["2018-10-09",8641.06,8641.06,8257.01,8257.01,28860],["2018-10-10",8257.01,8314.62,8064.99,8257.01,32410],["2018-10-11",7988.18,8064.99,7680.94,7680.94,176490],["2018-10-12",7296.89,7988.18,7296.89,7872.96,91890],["2018-10-15",7872.96,7872.96,7680.94,7796.15,9400],["2018-10-16",7853.76,7853.76,7796.15,7796.15,11210],["2018-10-17",7796.15,8141.8,7796.15,7834.56,21380],["2018-10-18",8103.39,8103.39,7680.94,7680.94,27720],["2018-10-19",7680.94,7872.96,7488.92,7872.96,8870],["2018-10-22",7949.77,7988.18,7872.96,7988.18,12660],["2018-10-23",7988.18,7988.18,7680.94,7872.96,6180],["2018-10-24",7872.96,7872.96,7488.92,7488.92,21380],["2018-10-25",7296.89,7642.53,7028.06,7642.53,36410],["2018-10-26",7527.32,7834.56,7316.09,7776.95,21110],["2018-10-29",7796.15,7796.15,7373.7,7738.55,7030],["2018-10-30",7738.55,7834.56,7680.94,7738.55,19550],["2018-10-31",7719.34,7834.56,7680.94,7796.15,57900],["2018-11-01",7719.34,7776.95,7680.94,7680.94,89870],["2018-11-02",7796.15,7796.15,7450.51,7642.53,12340],["2018-11-05",7373.7,7757.75,7373.7,7642.53,9900],["2018-11-06",7642.53,7680.94,7450.51,7488.92,41230],["2018-11-07",7488.92,7565.72,7373.7,7469.71,25270],["2018-11-08",7604.13,7623.33,7296.89,7527.32,29290],["2018-11-09",7412.11,7508.12,7008.86,7296.89,19050],["2018-11-12",7143.27,7450.51,7143.27,7450.51,6490],["2018-11-13",7239.28,7354.5,7220.08,7354.5,14340],["2018-11-14",7239.28,7604.13,7181.68,7277.69,10460],["2018-11-15",7181.68,7258.49,7181.68,7258.49,9110],["2018-11-16",7296.89,7488.92,7296.89,7373.7,2510],["2018-11-19",7412.11,7412.11,7296.89,7373.7,20090],["2018-11-20",7258.49,7373.7,7258.49,7373.7,3610],["2018-11-21",7200.88,7508.12,7200.88,7508.12,36270],["2018-11-22",7508.12,7680.94,7296.89,7469.71,18260],["2018-11-23",7296.89,7373.7,7296.89,7373.7,3670],["2018-11-26",7296.89,7373.7,7296.89,7373.7,20800],["2018-11-27",7373.7,7488.92,7258.49,7488.92,14530],["2018-11-28",7335.3,7488.92,7335.3,7450.51,24750],["2018-11-29",7450.51,7565.72,7373.7,7565.72,28030],["2018-11-30",7565.72,7565.72,7412.11,7488.92,36470],["2018-12-03",7527.32,7680.94,7488.92,7680.94,21760],["2018-12-04",7719.34,7834.56,7604.13,7719.34,18430],["2018-12-05",7642.53,7911.37,7642.53,7872.96,27290],["2018-12-06",8064.99,8333.82,7892.16,8333.82,71140],["2018-12-07",8641.06,8909.89,8449.03,8909.89,125670],["2018-12-10",9159.52,9524.36,9025.1,9524.36,361750],["2018-12-11",9793.2,9908.41,9677.98,9831.6,213830],["2018-12-12",9793.2,9831.6,9293.94,9370.75,90610],["2018-12-13",9581.97,9601.17,9255.53,9543.57,108260],["2018-12-14",9332.34,9543.57,9178.72,9524.36,16200],["2018-12-17",9236.33,9428.35,9236.33,9293.94,58250],["2018-12-18",8833.08,9217.13,8679.46,8794.67,120790],["2018-12-19",8986.7,8986.7,8794.67,8948.29,27580],["2018-12-20",8948.29,9159.52,8756.27,9044.31,9110],["2018-12-21",8794.67,9025.1,8794.67,8794.67,34170],["2018-12-24",8948.29,9025.1,8756.27,9025.1,66670],["2018-12-25",8679.46,9025.1,8525.84,8986.7,43100],["2018-12-26",8679.46,9159.52,8679.46,9025.1,14940],["2018-12-27",9101.91,9101.91,8909.89,8909.89,87040],["2018-12-28",8679.46,9217.13,8679.46,9217.13,15040],["2019-01-02",8852.28,9217.13,8852.28,9178.72,14310],["2019-01-03",8929.09,9159.52,8756.27,9025.1,113740],["2019-01-04",9025.1,9025.1,8449.03,8813.88,13870],["2019-01-07",8813.88,9101.91,8794.67,8986.7,15320],["2019-01-08",9063.51,9063.51,8468.24,8986.7,16890],["2019-01-09",8986.7,9025.1,8679.46,9025.1,8240],["2019-01-10",8794.67,9178.72,8794.67,8986.7,1050],["2019-01-11",9101.91,9101.91,8909.89,9025.1,42590],["2019-01-14",9178.72,9178.72,8641.06,9082.71,29560],["2019-01-15",9082.71,9082.71,8833.08,8986.7,22370],["2019-01-16",8986.7,9217.13,8871.48,8871.48,207660],["2019-01-17",8871.48,9025.1,8871.48,9005.9,1360],["2019-01-18",9025.1,9620.38,9025.1,9620.38,134270],["2019-01-21",9908.41,10292.46,9639.58,10292.46,171350],["2019-01-22",10542.09,10868.53,9985.22,10292.46,89700],["2019-01-23",10369.27,10446.08,10215.65,10369.27,88800],["2019-01-24",10369.27,10407.67,9793.2,9946.82,54430],["2019-01-25",9754.79,10177.24,9754.79,9946.82,41560],["2019-01-28",10177.24,10561.29,9946.82,10177.24,122790],["2019-01-29",10177.24,10638.1,10062.03,10503.68,45180],["2019-01-30",10484.48,10484.48,10215.65,10330.86,13810],["2019-01-31",10138.84,10369.27,9908.41,10177.24,28460],["2019-02-01",10177.24,10292.46,9908.41,10177.24,30070],["2019-02-11",10177.24,10561.29,9908.41,10177.24,72940],["2019-02-12",10177.24,10887.73,10177.24,10887.73,143220],["2019-02-13",10945.34,11329.38,10945.34,11175.77,66180],["2019-02-14",11310.18,11310.18,10868.53,10945.34,50270],["2019-02-15",10945.34,10945.34,10561.29,10906.93,36100],["2019-02-18",11290.98,11367.79,10926.14,11290.98,96410],["2019-02-19",11521.41,11713.43,11214.17,11406.19,127940],["2019-02-20",11483.0,11483.0,11252.58,11444.6,83620],["2019-02-21",11425.4,11444.6,10753.31,11002.94,117190],["2019-02-22",11098.96,11098.96,10830.12,10983.74,42550],["2019-02-25",10983.74,11137.36,10830.12,10830.12,98290],["2019-02-26",11118.16,11118.16,10830.12,10945.34,39380],["2019-02-27",11137.36,11137.36,11022.15,11137.36,68760],["2019-02-28",10753.31,11329.38,10753.31,11002.94,58420],["2019-03-01",11022.15,11137.36,10945.34,11041.35,9850],["2019-03-04",11098.96,11521.41,11098.96,11444.6,118020],["2019-03-05",11329.38,11867.05,11329.38,11847.85,222050],["2019-03-06",11847.85,12059.07,11348.59,11521.41,224770],["2019-03-07",11751.84,11751.84,11329.38,11329.38,112670],["2019-03-08",11175.77,11463.8,11098.96,11463.8,35510],["2019-03-11",11214.17,11406.19,11214.17,11367.79,40160],["2019-03-12",11444.6,11905.46,11175.77,11867.05,138470],["2019-03-13",12097.48,12135.88,11867.05,11867.05,61700],["2019-03-14",11867.05,11905.46,11636.62,11867.05,29070],["2019-03-15",11636.62,12231.9,11559.81,12020.67,179770],["2019-03-18",12020.67,12097.48,11828.65,12097.48,27730],["2019-03-19",12097.48,12097.48,11713.43,11713.43,28890],["2019-03-20",11713.43,11713.43,11329.38,11521.41,34870],["2019-03-21",11636.62,11636.62,10945.34,10945.34,102000],["2019-03-22",10791.72,11290.98,10791.72,11252.58,70670],["2019-03-25",11329.38,11329.38,10849.33,11002.94,58800],["2019-03-26",11214.17,11290.98,11022.15,11022.15,57930],["2019-03-27",11022.15,11598.22,11022.15,11483.0,42400],["2019-03-28",11214.17,11617.42,11214.17,11617.42,15960],["2019-03-29",11751.84,11751.84,11444.6,11521.41,54070],["2019-04-01",11521.41,11521.41,11348.59,11386.99,21770],["2019-04-02",11386.99,11713.43,11386.99,11521.41,36380],["2019-04-03",11098.96,11521.41,11098.96,11502.21,15440],["2019-04-04",11521.41,11598.22,11252.58,11502.21,69020],["2019-04-05",11521.41,12289.5,11521.41,12289.5,224780],["2019-04-08",12673.55,13134.41,12481.53,12980.79,214170],["2019-04-09",13019.19,13019.19,12596.74,12596.74,53700],["2019-04-10",12327.91,12673.55,12212.69,12519.93,116380],["2019-04-11",12289.5,12788.76,12212.69,12750.36,42030],["2019-04-12",12865.57,12865.57,12443.12,12673.55,28360],["2019-04-16",12673.55,12673.55,12289.5,12462.32,58480],["2019-04-17",12097.48,12654.35,11905.46,11905.46,52020],["2019-04-18",11905.46,12020.67,11290.98,11406.19,125600],["2019-04-19",11521.41,11905.46,11521.41,11598.22,13490],["2019-04-22",11521.41,11540.61,11329.38,11483.0,34830],["2019-04-23",11367.79,11867.05,11367.79,11598.22,44970],["2019-04-24",11675.03,11675.03,11521.41,11617.42,29510],["2019-04-25",11617.42,11790.24,11521.41,11598.22,63420],["2019-04-26",11828.65,11828.65,11636.62,11675.03,53690],["2019-05-02",11675.03,11675.03,10868.53,10868.53,324630],["2019-05-03",10638.1,11060.55,10638.1,11060.55,79350],["2019-05-06",10983.74,11098.96,10791.72,11098.96,62340],["2019-05-07",11060.55,11137.36,10945.34,10983.74,32110],["2019-05-08",11079.75,11079.75,10772.52,10983.74,56620],["2019-05-09",10983.74,10983.74,10810.92,10810.92,35990],["2019-05-10",11041.35,11041.35,10753.31,10906.93,132240],["2019-05-13",10906.93,11329.38,10906.93,11329.38,20380],["2019-05-14",11214.17,11483.0,11060.55,11137.36,20070],["2019-05-15",11137.36,11406.19,11098.96,11406.19,37170],["2019-05-16",11406.19,11425.4,11290.98,11329.38,30080],["2019-05-17",11252.58,11751.84,11252.58,11675.03,36090],["2019-05-20",11675.03,12212.69,11675.03,12212.69,128670],["2019-05-21",12289.5,12635.14,12097.48,12596.74,68110],["2019-05-22",12596.74,12865.57,11732.63,12289.5,66650],["2019-05-23",12289.5,12673.55,12135.88,12673.55,38850],["2019-05-24",12673.55,13172.81,12673.55,13057.6,133630],["2019-05-27",13825.69,13960.11,13633.67,13902.5,257900],["2019-05-28",14017.71,14478.57,14017.71,14401.76,157910],["2019-05-29",14709.0,15323.47,14593.78,15208.26,161810],["2019-05-30",15285.07,15285.07,14152.13,14152.13,193280],["2019-05-31",14152.13,14555.38,13364.83,13633.67,202430],["2019-06-03",13364.83,13825.69,12692.75,12711.95,753870],["2019-06-04",12673.55,13249.62,12673.55,12903.98,100940],["2019-06-05",13441.64,13633.67,13096.0,13249.62,101310],["2019-06-06",13595.26,13595.26,13249.62,13537.65,69130],["2019-06-07",13537.65,13710.48,13249.62,13556.86,107780],["2019-06-10",13921.7,14075.32,13748.88,13883.3,247400],["2019-06-11",13864.09,14632.19,13864.09,14516.97,185910],["2019-06-12",14593.78,14689.8,14286.55,14286.55,81360],["2019-06-13",13825.69,14209.74,13633.67,13748.88,65290],["2019-06-14",13979.31,14363.36,13825.69,14171.33,107580],["2019-06-17",14171.33,14228.94,14017.71,14152.13,64350],["2019-06-18",14286.55,14286.55,13825.69,14017.71,45690],["2019-06-19",14209.74,14209.74,13940.9,13940.9,58010],["2019-06-20",14190.53,14209.74,13902.5,14056.12,40060],["2019-06-21",14209.74,14785.81,14056.12,14401.76,272840],["2019-06-24",14670.59,15169.85,14516.97,15169.85,233790],["2019-06-25",15208.26,15285.07,14824.21,15093.04,126580],["2019-06-26",14709.0,14958.63,14709.0,14843.41,87860],["2019-06-27",14901.02,15054.64,14670.59,14670.59,124800],["2019-06-28",14881.82,14881.82,14286.55,14478.57,84330],["2019-07-01",14785.81,14785.81,14440.16,14593.78,131930],["2019-07-02",14612.99,14670.59,14478.57,14670.59,114150],["2019-07-03",14632.19,14747.4,14555.38,14747.4,49760],["2019-07-04",14747.4,14785.81,14440.16,14593.78,73790],["2019-07-05",14516.97,14555.38,14401.76,14555.38,111910],["2019-07-08",14555.38,14593.78,14286.55,14420.96,42240],["2019-07-09",14420.96,14440.16,14017.71,14017.71,119750],["2019-07-10",14209.74,14401.76,14209.74,14286.55,72380],["2019-07-11",14440.16,14478.57,14171.33,14363.36,47930],["2019-07-12",14363.36,14747.4,14248.14,14747.4,116460],["2019-07-15",14785.81,14824.21,14593.78,14651.39,71800],["2019-07-16",14785.81,14785.81,14651.39,14747.4,57580],["2019-07-17",14670.59,15765.13,14670.59,15765.13,211330],["2019-07-18",15937.95,16475.61,15899.54,16110.77,154340],["2019-07-19",16091.57,16475.61,15745.92,15745.92,111520],["2019-07-22",15745.92,15745.92,15438.69,15573.1,93080],["2019-07-23",15573.1,16091.57,15573.1,15937.95,101930],["2019-07-24",16589.49,16713.91,16299.18,16589.49,70500],["2019-07-25",16630.97,17004.23,16506.54,16962.75,68360],["2019-07-26",17294.54,17750.76,16838.33,16921.28,114450],["2019-07-29",17045.7,17336.02,16755.39,17004.23,120300],["2019-07-30",16672.44,17336.02,16589.49,16879.81,78920],["2019-07-31",16879.81,16879.81,15718.54,15718.54,279820],["2019-08-01",14723.17,15760.02,14723.17,15511.17,184910],["2019-08-02",15552.65,16050.33,15552.65,16050.33,57710],["2019-08-05",14930.54,15967.39,14930.54,15469.7,150790],["2019-08-06",14847.59,15345.28,14743.91,15324.54,90400],["2019-08-07",14930.54,15220.86,14930.54,15179.38,27430],["2019-08-08",15179.38,15262.33,14889.07,15262.33,74480],["2019-08-09",15428.23,15884.44,15345.28,15760.02,93660],["2019-08-12",15760.02,15967.39,15635.6,15760.02,59660],["2019-08-13",15718.54,15718.54,15096.44,15137.91,72030],["2019-08-14",15220.86,16195.49,15096.44,16195.49,124560],["2019-08-15",15967.39,16962.75,15780.75,16651.7,143940],["2019-08-16",16589.49,17647.07,16589.49,17336.02,293010],["2019-08-19",17418.97,17418.97,16630.97,16962.75,63920],["2019-08-20",16962.75,17128.65,16672.44,17128.65,57620],["2019-08-21",17128.65,18061.81,16921.28,17087.18,5248619],["2019-08-22",17211.6,17211.6,16879.81,17190.86,50860],["2019-08-23",17190.86,17190.86,16630.97,16962.75,48990],["2019-08-26",16630.97,16755.39,16340.65,16527.28,64820],["2019-08-27",16672.44,16962.75,16548.02,16734.65,35890],["2019-08-28",16630.97,16776.12,16423.6,16423.6,52890],["2019-08-29",16423.6,16713.91,16340.65,16340.65,55660],["2019-08-30",16548.02,16568.75,16174.75,16465.07,37480],["2019-09-03",16465.07,16568.75,16174.75,16174.75,45500],["2019-09-04",16008.86,16133.28,15760.02,16008.86,43940],["2019-09-05",15842.96,16299.18,15842.96,15884.44,23350],["2019-09-06",16154.02,16154.02,15780.75,15925.91,30410],["2019-09-09",15842.96,15925.91,15760.02,15760.02,34960],["2019-09-10",15760.02,15780.75,15054.96,15345.28,138500],["2019-09-11",15137.91,15345.28,15096.44,15303.81,51740],["2019-09-12",15303.81,15967.39,15303.81,15967.39,70240],["2019-09-13",16361.39,16361.39,15967.39,16133.28,23770],["2019-09-16",15884.44,16672.44,15884.44,16133.28,21750],["2019-09-17",15967.39,16133.28,15801.49,15967.39,60440],["2019-09-18",15760.02,15967.39,15760.02,15884.44,24390],["2019-09-19",15884.44,15884.44,15635.6,15884.44,27670],["2019-09-20",15925.91,15925.91,15469.7,15511.17,47000],["2019-09-23",15552.65,16340.65,15303.81,15469.7,52170],["2019-09-24",15469.7,15469.7,15158.65,15158.65,31440],["2019-09-25",15345.28,15345.28,15158.65,15303.81,29860],["2019-09-26",15345.28,15345.28,15096.44,15262.33,28240],["2019-09-27",15096.44,15303.81,15054.96,15075.7,41610],["2019-09-30",15075.7,15967.39,15075.7,15594.12,44400],["2019-10-01",15552.65,15801.49,15303.81,15552.65,30280],["2019-10-02",15345.28,15511.17,15137.91,15428.23,25820],["2019-10-03",15428.23,15863.7,15303.81,15863.7,63480],["2019-10-04",15946.65,15946.65,15635.6,15760.02,20220],["2019-10-07",15760.02,15760.02,15345.28,15511.17,37580],["2019-10-08",15511.17,15677.07,15366.02,15677.07,84580],["2019-10-09",15677.07,15925.91,15345.28,15677.07,9450],["2019-10-10",15677.07,15967.39,15677.07,15842.96,49930],["2019-10-11",15946.65,15946.65,15511.17,15842.96,10300],["2019-10-14",15677.07,15842.96,15469.7,15842.96,27610],["2019-10-15",15801.49,15801.49,15697.81,15697.81,11690],["2019-10-16",15677.07,15760.02,15386.75,15760.02,51520],["2019-10-17",15760.02,15967.39,15469.7,15967.39,54420],["2019-10-18",15967.39,15967.39,15718.54,15863.7,12720],["2019-10-21",15760.02,15884.44,15511.17,15511.17,15970],["2019-10-22",15511.17,15884.44,15407.49,15884.44,135900],["2019-10-23",16008.86,16589.49,15884.44,16133.28,108910],["2019-10-24",16361.39,16361.39,16050.33,16278.44,42390],["2019-10-25",16340.65,16340.65,16050.33,16050.33,10690],["2019-10-28",15552.65,16216.23,15552.65,15967.39,21760],["2019-10-29",15635.6,15967.39,15594.12,15967.39,19380],["2019-10-30",15718.54,15925.91,15635.6,15925.91,17320],["2019-10-31",15925.91,15925.91,15552.65,15863.7,15840],["2019-11-01",15594.12,15925.91,15594.12,15925.91,113450],["2019-11-04",15925.91,16091.81,15656.33,16091.81,35520],["2019-11-05",16091.81,16091.81,15760.02,16050.33,23190],["2019-11-06",16133.28,16174.75,15863.7,16091.81,28670],["2019-11-07",16091.81,16278.44,16050.33,16174.75,62390],["2019-11-08",16340.65,16340.65,16174.75,16257.7,25870],["2019-11-11",16776.12,16776.12,16133.28,16382.12,29910],["2019-11-12",16091.81,16361.39,15967.39,16340.65,25940],["2019-11-13",16174.75,16319.91,15842.96,16278.44,11250],["2019-11-14",16278.44,16278.44,15925.91,16174.75,29640],["2019-11-15",16174.75,16174.75,15760.02,16112.54,22220],["2019-11-18",16112.54,16112.54,15677.07,15988.12,22160],["2019-11-19",15594.12,15988.12,15594.12,15988.12,16520],["2019-11-20",15760.02,15946.65,15677.07,15760.02,31940],["2019-11-21",15760.02,15842.96,15552.65,15842.96,23210],["2019-11-22",15760.02,15925.91,15552.65,15760.02,33530],["2019-11-25",15677.07,15925.91,15677.07,15697.81,14530],["2019-11-26",15760.02,15884.44,15718.54,15718.54,14420],["2019-11-27",15718.54,15801.49,15552.65,15718.54,41890],["2019-11-28",15386.75,15760.02,15386.75,15677.07,14890],["2019-11-29",15697.81,15697.81,15531.91,15677.07,4320],["2019-12-02",15677.07,15718.54,15345.28,15345.28,43940],["2019-12-03",15552.65,15552.65,15179.38,15386.75,21400],["2019-12-04",15386.75,15552.65,15137.91,15531.91,3560],["2019-12-05",15552.65,16133.28,15345.28,15760.02,27860],["2019-12-06",15718.54,15718.54,15697.81,15697.81,890],["2019-12-09",15677.07,15677.07,15179.38,15552.65,101440],["2019-12-10",15552.65,15552.65,14930.54,15552.65,87460],["2019-12-11",15034.23,15511.17,14930.54,15511.17,1283254],["2019-12-12",15552.65,15552.65,15137.91,15262.33,20780],["2019-12-13",15428.23,15428.23,15137.91,15262.33,4730],["2019-12-16",15262.33,15345.28,15096.44,15262.33,2730],["2019-12-17",15262.33,15303.81,15137.91,15262.33,17280],["2019-12-18",15262.33,15324.54,14930.54,15324.54,9550],["2019-12-19",15324.54,15324.54,14930.54,14930.54,9570],["2019-12-20",15552.65,15552.65,14930.54,15096.44,7300],["2019-12-23",15386.75,15386.75,14930.54,14930.54,3850],["2019-12-24",14972.02,14972.02,14329.17,14909.81,79820],["2019-12-25",14391.38,14930.54,14391.38,14909.81,13240],["2019-12-26",14930.54,14930.54,14557.28,14889.07,630],["2019-12-27",14598.75,14909.81,14598.75,14909.81,16160],["2019-12-30",14847.59,14909.81,14598.75,14598.75,9740],["2019-12-31",14930.54,14930.54,14847.59,14889.07,530],["2020-01-02",14889.07,15096.44,14847.59,14889.07,27230],["2020-01-03",15096.44,15096.44,14847.59,14847.59,13000],["2020-01-06",14889.07,15552.65,14806.12,14930.54,11490],["2020-01-07",15137.91,15137.91,14847.59,14930.54,8250],["2020-01-08",14930.54,14930.54,14515.8,14847.59,8140],["2020-01-09",14723.17,14930.54,14515.8,14515.8,41880],["2020-01-10",14764.65,14764.65,14515.8,14515.8,8760],["2020-01-13",14515.8,14515.8,14308.44,14453.59,10070],["2020-01-14",14308.44,14515.8,13935.17,14349.91,30450],["2020-01-15",13893.7,14474.33,13893.7,14432.86,7700],["2020-01-16",14391.38,14432.86,14142.54,14349.91,17820],["2020-01-17",14349.91,14349.91,14142.54,14308.44,18780],["2020-01-20",14308.44,14308.44,13976.65,14308.44,31990],["2020-01-21",14101.07,14308.44,13935.17,13935.17,29790],["2020-01-22",13935.17,14266.96,13935.17,14266.96,18030],["2020-01-30",14266.96,14266.96,13686.33,13852.23,28690],["2020-01-31",13852.23,13852.23,13271.59,13271.59,20330],["2020-02-03",12359.17,12856.86,12359.17,12400.64,27210],["2020-02-04",12856.86,12856.86,12462.86,12794.65,4350],["2020-02-05",12317.7,12649.49,12317.7,12462.86,68860],["2020-02-06",12462.86,13271.59,12462.86,12856.86,50040],["2020-02-07",13271.59,13271.59,12856.86,12939.8,17340],["2020-02-10",12856.86,12939.8,12566.54,12732.43,18570],["2020-02-11",12732.43,12732.43,12442.12,12690.96,42100],["2020-02-12",12690.96,12690.96,12276.22,12608.01,75170],["2020-02-13",12027.38,12566.54,12027.38,12442.12,82490],["2020-02-14",12442.12,13188.65,12359.17,13188.65,140120],["2020-02-17",13188.65,13250.86,12856.86,13064.22,27360],["2020-02-18",13105.7,13188.65,13064.22,13147.17,14000],["2020-02-19",13147.17,14018.12,13147.17,13313.07,39460],["2020-02-20",13893.7,13893.7,13437.49,13686.33,19920],["2020-02-21",13478.96,13852.23,13271.59,13686.33,14440],["2020-02-24",12732.43,13354.54,12732.43,12732.43,622781],["2020-02-25",12732.43,12981.28,12442.12,12732.43,19990],["2020-02-26",12649.49,12649.49,12359.17,12442.12,47810],["2020-02-27",12815.38,12815.38,12442.12,12732.43,11320],["2020-02-28",12442.12,12628.75,12359.17,12608.01,23530],["2020-03-02",12608.01,12773.91,12442.12,12608.01,19330],["2020-03-03",12856.86,13043.49,12690.96,12898.33,24210],["2020-03-04",12608.01,12981.28,12608.01,12856.86,7080],["2020-03-05",12856.86,12898.33,12649.49,12815.38,16730],["2020-03-06",12815.38,12856.86,12649.49,12773.91,10960],["2020-03-09",12442.12,12442.12,11882.22,11882.22,73590],["2020-03-10",11529.7,12442.12,11529.7,12151.8,18190],["2020-03-11",12193.28,12193.28,11301.59,11301.59,82700],["2020-03-12",11301.59,11301.59,10513.59,10513.59,59610],["2020-03-13",9787.8,10285.48,9787.8,9870.75,129850],["2020-03-16",9538.96,10368.43,9538.96,9850.01,65240],["2020-03-17",9186.43,9746.33,9186.43,9663.38,32020],["2020-03-18",10285.48,10285.48,9621.9,9621.9,71960],["2020-03-19",9538.96,9663.38,9373.06,9621.9,24750],["2020-03-20",9621.9,9953.69,9538.96,9580.43,8020],["2020-03-23",9290.12,9456.01,8916.85,8916.85,37370],["2020-03-24",9082.75,9082.75,8833.9,8916.85,38980],["2020-03-25",9476.75,9497.48,9290.12,9497.48,58500],["2020-03-26",9414.54,9953.69,8999.8,9621.9,37520],["2020-03-27",9186.43,9704.85,9186.43,9621.9,52650],["2020-03-30",9082.75,9538.96,8958.33,9538.96,110560],["2020-03-31",9538.96,9621.9,8875.38,9331.59,70880],["2020-04-01",9124.22,9538.96,9124.22,9456.01,13560],["2020-04-03",9456.01,9953.69,9456.01,9953.69,25960],["2020-04-06",10534.33,10617.27,10368.43,10575.8,38870],["2020-04-07",11197.91,11197.91,10368.43,11156.43,41190],["2020-04-08",10783.17,10783.17,10409.91,10679.49,28700],["2020-04-09",10783.17,10990.54,10575.8,10990.54,222737],["2020-04-10",10783.17,11114.96,10783.17,10990.54,21100],["2020-04-13",11032.01,11114.96,10866.12,10990.54,29560],["2020-04-14",11197.91,11197.91,10845.38,11156.43,53520],["2020-04-15",11446.75,11591.91,11363.8,11488.22,34680],["2020-04-16",11550.43,11923.7,11488.22,11923.7,47220],["2020-04-17",12276.22,12566.54,12027.38,12234.75,49000],["2020-04-20",12483.59,12628.75,12234.75,12317.7,57800],["2020-04-21",12317.7,12359.17,11467.49,11467.49,66530],["2020-04-22",11467.49,11612.64,11197.91,11612.64,66130],["2020-04-23",12400.64,12400.64,11654.12,11902.96,26860],["2020-04-24",12006.64,12110.33,11654.12,12110.33,14580],["2020-04-27",12110.33,12151.8,11571.17,11902.96,68020],["2020-04-28",11985.91,11985.91,11591.91,11820.01,21790],["2020-04-29",11902.96,11902.96,11612.64,11882.22,21400],["2020-05-04",11882.22,11882.22,11571.17,11737.07,15600],["2020-05-05",11778.54,11778.54,11446.75,11716.33,5370],["2020-05-06",11716.33,11737.07,11571.17,11716.33,56460],["2020-05-07",11820.01,12068.85,11820.01,11985.91,20920],["2020-05-08",12027.38,12027.38,11861.49,11861.49,40120],["2020-05-11",11944.43,11944.43,11695.59,11799.28,32810],["2020-05-12",11799.28,12027.38,11737.07,12027.38,30930],["2020-05-13",12027.38,12359.17,11902.96,12193.28,77490],["2020-05-14",11944.43,12151.8,11757.8,11985.91,48400],["2020-05-15",12006.64,12027.38,11612.64,12027.38,78510],["2020-05-18",12027.38,12027.38,11695.59,11820.01,12390],["2020-05-19",11820.01,11985.91,11716.33,11820.01,45490],["2020-05-20",11820.01,11820.01,11446.75,11716.33,65660],["2020-05-21",11529.7,11840.75,11529.7,11716.33,39450],["2020-05-22",11778.54,11778.54,11571.17,11612.64,50860],["2020-05-25",11612.64,11695.59,11550.43,11695.59,37040],["2020-05-26",11737.07,11737.07,11612.64,11654.12,32280],["2020-05-27",11695.59,11695.59,11550.43,11550.43,85760],["2020-05-28",11550.43,11571.17,11363.8,11571.17,41270],["2020-05-29",11737.07,11737.07,11363.8,11550.43,33720],["2020-06-01",11550.43,11571.17,11488.22,11550.43,58880],["2020-06-02",11612.64,11612.64,11488.22,11508.96,33650],["2020-06-03",11508.96,11571.17,11446.75,11571.17,12490],["2020-06-04",11612.64,11716.33,11591.91,11695.59,121340],["2020-06-05",11799.28,11799.28,11654.12,11695.59,49660],["2020-06-08",11695.59,12504.33,11612.64,12504.33,202150],["2020-06-09",13188.65,13188.65,12960.54,13064.22,160130],["2020-06-10",13064.22,13064.22,12608.01,12608.01,113820],["2020-06-11",12732.43,12732.43,11737.07,11737.07,129910],["2020-06-12",11405.28,12234.75,11405.28,12027.38,265750],["2020-06-15",12068.85,12068.85,11695.59,11820.01,126620],["2020-06-16",11985.91,12027.38,11757.8,11861.49,28820],["2020-06-17",12296.96,12296.96,11820.01,11965.17,14190],["2020-06-18",12193.28,12400.64,11944.43,12400.64,35390],["2020-06-19",12400.64,12753.17,12400.64,12732.43,55980],["2020-06-22",12732.43,13022.75,12483.59,12732.43,52130],["2020-06-23",12732.43,13126.44,12421.38,12856.86,118340],["2020-06-24",12856.86,13167.91,12732.43,12732.43,49950],["2020-06-25",12193.28,12690.96,12193.28,12525.07,18610],["2020-06-26",12525.07,13002.01,12525.07,12898.33,152780],["2020-06-29",12898.33,12960.54,12442.12,12773.91,69070],["2020-06-30",12856.86,13250.86,12649.49,12877.59,81140],["2020-07-01",13250.86,13250.86,12856.86,12856.86,21360],["2020-07-02",12856.86,13002.01,12753.17,12919.07,34780],["2020-07-03",12960.54,12960.54,12525.07,12525.07,32570],["2020-07-06",12836.12,12836.12,12545.8,12545.8,63340],["2020-07-07",12649.49,12690.96,12525.07,12525.07,40740],["2020-07-08",12525.07,12525.07,12027.38,12151.8,70180],["2020-07-09",12234.75,12421.38,12172.54,12317.7,33020],["2020-07-10",12442.12,12442.12,12151.8,12317.7,14360],["2020-07-13",12317.7,12483.59,12151.8,12234.75,29730],["2020-07-14",12234.75,12234.75,12048.12,12234.75,35290],["2020-07-15",12234.75,12338.43,12214.01,12296.96,21340],["2020-07-16",12296.96,12338.43,12214.01,12234.75,14610],["2020-07-17",12317.7,12483.59,12234.75,12483.59,46130],["2020-07-20",12649.49,13084.96,12649.49,12898.33,96810],["2020-07-21",13064.22,13064.22,12566.54,12690.96,16150],["2020-07-22",12898.33,12898.33,12442.12,12690.96,33900],["2020-07-23",12690.96,12690.96,12359.17,12566.54,16160],["2020-07-24",12566.54,12566.54,11695.59,11820.01,33060],["2020-07-27",11612.64,11612.64,11011.27,11322.33,114660],["2020-07-28",11405.28,12110.33,11405.28,12027.38,43790],["2020-07-29",12027.38,12027.38,11405.28,11820.01,23490],["2020-07-30",11985.91,12027.38,11820.01,12027.38,27090],["2020-07-31",12027.38,12027.38,11820.01,11861.49,9950],["2020-08-03",11861.49,12234.75,11861.49,12027.38,31850],["2020-08-04",12027.38,12608.01,12027.38,12608.01,32660],["2020-08-05",12628.75,12815.38,12608.01,12690.96,178880],["2020-08-06",12690.96,12939.8,12649.49,12649.49,24310],["2020-08-07",12773.91,12773.91,12545.8,12649.49,132768],["2020-08-10",12856.86,13147.17,12649.49,12981.28,129860],["2020-08-11",13064.22,13064.22,12649.49,12898.33,32440],["2020-08-12",12856.86,13064.22,12856.86,12898.33,38310],["2020-08-13",12981.28,12981.28,12442.12,12815.38,35690],["2020-08-14",12815.38,12815.38,12525.07,12732.43,34710],["2020-08-17",12732.43,12732.43,12462.86,12608.01,27630],["2020-08-18",12608.01,12732.43,12525.07,12566.54,21320],["2020-08-19",12649.49,13022.75,12566.54,12939.8,63830],["2020-08-20",13064.22,13810.75,12981.28,13478.96,214350],["2020-08-21",13893.7,13893.7,13686.33,13727.8,92890],["2020-08-24",14101.07,14101.07,13686.33,13893.7,50260],["2020-08-25",13893.7,13893.7,13520.44,13520.44,149770],["2020-08-26",13520.44,14018.12,13375.28,14018.12,138350],["2020-08-27",14018.12,14992.75,13955.91,14992.75,156900],["2020-08-28",14992.75,15013.49,14598.75,14640.23,88070],["2020-08-31",14640.23,14764.65,14474.33,14515.8,93870],["2020-09-01",14515.8,15096.44,14308.44,14764.65,93370],["2020-09-03",14847.59,14889.07,14681.7,14847.59,46550],["2020-09-04",14391.38,14598.75,14308.44,14474.33,112750],["2020-09-07",14515.8,14557.28,14308.44,14515.8,65640],["2020-09-08",14515.8,14723.17,14329.17,14723.17,25230],["2020-09-09",14266.96,14764.65,14266.96,14723.17,72870],["2020-09-10",14723.17,14723.17,14515.8,14557.28,41750],["2020-09-11",14598.75,15345.28,14598.75,15013.49,120740],["2020-09-14",14992.75,15179.38,14972.02,15137.91,40780],["2020-09-15",14992.75,15303.81,14992.75,15096.44,96100],["2020-09-16",15096.44,15137.91,14868.33,14868.33,23100],["2020-09-17",14847.59,14847.59,14557.28,14598.75,68580],["2020-09-18",14598.75,14764.65,14515.8,14557.28,63160],["2020-09-21",14557.28,14806.12,14557.28,14806.12,30810],["2020-09-22",14806.12,14847.59,14681.7,14806.12,43220],["2020-09-23",14764.65,15220.86,14764.65,15013.49,116260],["2020-09-24",15013.49,15179.38,14889.07,15013.49,34230],["2020-09-25",14930.54,15220.86,14764.65,14806.12,32230],["2020-09-28",14930.54,14930.54,14640.23,14806.12,37640],["2020-09-29",14909.81,14930.54,13790.01,14349.91,102490],["2020-09-30",14308.44,14515.8,13976.65,14391.38,87750],["2020-10-01",14681.7,14681.7,14308.44,14515.8,42130],["2020-10-02",14681.7,14681.7,14142.54,14515.8,44020],["2020-10-05",14329.17,14598.75,14266.96,14349.91,61210],["2020-10-06",14349.91,14432.86,14225.49,14349.91,45110],["2020-10-07",14515.8,14515.8,14308.44,14370.65,36060],["2020-10-08",14474.33,14474.33,14246.23,14349.91,30280],["2020-10-09",14308.44,14515.8,14204.75,14349.91,35000],["2020-10-12",14308.44,14515.8,14018.12,14018.12,36380],["2020-10-13",14142.54,14184.02,14018.12,14101.07,49580],["2020-10-14",14287.7,14287.7,13976.65,13976.65,31090],["2020-10-15",14121.8,14225.49,13976.65,14121.8,84020],["2020-10-16",14225.49,14225.49,14059.59,14101.07,62740],["2020-10-19",14101.07,14349.91,14101.07,14225.49,50370],["2020-10-20",14308.44,14391.38,13997.38,14225.49,65570],["2020-10-21",14349.91,14391.38,14018.12,14184.02,123760],["2020-10-22",13935.17,14308.44,13935.17,14101.07,22510],["2020-10-23",14225.49,14225.49,13935.17,14080.33,94340],["2020-10-26",14101.07,14142.54,14018.12,14018.12,122550],["2020-10-27",14018.12,14059.59,13872.96,13893.7,22990],["2020-10-28",13976.65,13976.65,13727.8,13727.8,40420],["2020-10-29",13707.07,13810.75,13603.38,13644.86,55580],["2020-10-30",13893.7,13893.7,13561.91,13644.86,49360],["2020-11-02",13603.38,14059.59,13603.38,13872.96,14640],["2020-11-03",13935.17,13935.17,13810.75,13914.44,29490],["2020-11-04",13955.91,13976.65,13852.23,13955.91,18630],["2020-11-05",13893.7,14080.33,13893.7,13955.91,12650],["2020-11-06",13955.91,14059.59,13769.28,13976.65,40650],["2020-11-09",14038.86,14080.33,13976.65,14080.33,87070],["2020-11-10",14101.07,14287.7,14059.59,14204.75,78840],["2020-11-11",14308.44,14391.38,14101.07,14184.02,85190],["2020-11-12",14308.44,14308.44,14059.59,14266.96,31060],["2020-11-13",14308.44,14308.44,14142.54,14204.75,18470],["2020-11-16",14225.49,14349.91,14018.12,14018.12,56050],["2020-11-17",14018.12,14142.54,13935.17,13997.38,23120],["2020-11-18",13976.65,13976.65,13872.96,13872.96,30790],["2020-11-19",13872.96,13997.38,13748.54,13997.38,73510],["2020-11-20",13997.38,14184.02,13997.38,14142.54,58310],["2020-11-23",14569.81,14569.81,14313.45,14356.17,46250],["2020-11-24",14398.9,14398.9,14270.72,14356.17,61820],["2020-11-25",14462.99,14462.99,14142.54,14270.72,16660],["2020-11-26",14099.81,14227.99,14099.81,14185.27,36290],["2020-11-27",14313.45,14313.45,14099.81,14142.54,41870],["2020-11-30",14099.81,14099.81,13928.91,14057.09,41320],["2020-12-01",14057.09,14057.09,13886.18,13950.27,23960],["2020-12-02",13907.54,13928.91,13758.0,13758.0,57020],["2020-12-03",13758.0,14505.72,13736.64,13971.63,160510],["2020-12-04",14099.81,14356.17,13971.63,14206.63,74770],["2020-12-07",14206.63,14249.36,14099.81,14206.63,85580],["2020-12-08",14270.72,14334.81,14099.81,14099.81,197040],["2020-12-09",14270.72,14270.72,13864.82,14035.72,125350],["2020-12-10",14014.36,14057.09,13864.82,13928.91,123380],["2020-12-11",13928.91,14099.81,13928.91,14035.72,36270],["2020-12-14",14014.36,14078.45,13971.63,13971.63,62190],["2020-12-15",13971.63,13993.0,13864.82,13886.18,73820],["2020-12-16",13886.18,13971.63,13864.82,13971.63,77380],["2020-12-17",14014.36,14014.36,13800.73,13843.45,75690],["2020-12-18",14014.36,14014.36,13800.73,13800.73,85240],["2020-12-21",13800.73,13907.54,13800.73,13864.82,78380],["2020-12-22",13758.0,13864.82,13758.0,13864.82,65070],["2020-12-23",13907.54,14655.26,13907.54,14099.81,214580],["2020-12-24",14655.26,14954.35,14014.36,14954.35,184380],["2020-12-25",14954.35,15039.8,14826.17,15018.44,134790],["2020-12-28",15039.8,15787.52,15039.8,15744.79,260340],["2020-12-29",15744.79,16022.52,15167.98,15723.43,111490],["2020-12-30",15723.43,15937.06,15680.7,15680.7,157660],["2020-12-31",15680.7,16492.51,15381.62,16236.15,170440],["2021-01-04",16236.15,17005.23,16236.15,16834.32,233400],["2021-01-05",17005.23,17133.41,16663.42,16748.87,251000],["2021-01-06",16770.23,16791.6,16236.15,16449.78,118100],["2021-01-07",16449.78,16513.87,16107.97,16236.15,127600],["2021-01-08",16236.15,16449.78,16193.42,16278.88,118300],["2021-01-11",16278.88,17090.68,16278.88,16449.78,173600],["2021-01-12",16364.33,16620.69,16236.15,16577.96,157600],["2021-01-13",16577.96,16577.96,16236.15,16278.88,124600],["2021-01-14",16278.88,16449.78,16236.15,16428.42,165300],["2021-01-15",16428.42,16642.05,16407.06,16492.51,153200],["2021-01-18",16449.78,16620.69,16364.33,16428.42,116800],["2021-01-19",16022.52,16428.42,15296.16,15296.16,194500],["2021-01-20",15381.62,15595.25,14527.08,15360.25,116700],["2021-01-21",15808.88,15808.88,15381.62,15808.88,56300],["2021-01-22",15937.06,16236.15,15381.62,15766.16,115100],["2021-01-25",15766.16,15766.16,15338.89,15637.98,62600],["2021-01-26",15381.62,15381.62,14826.17,14954.35,100900],["2021-01-27",14954.35,15125.26,14099.81,14227.99,115300],["2021-01-28",13245.28,13886.18,13245.28,13245.28,135800],["2021-01-29",13245.28,13971.63,13202.55,13886.18,107100],["2021-02-01",14078.45,14078.45,13288.01,13288.01,109700],["2021-02-02",13288.01,13993.0,13288.01,13993.0,79300],["2021-02-03",14441.63,14527.08,13993.0,14014.36,82100],["2021-02-04",14014.36,14740.72,14014.36,14441.63,77200],["2021-02-05",14441.63,14740.72,14313.45,14441.63,56400],["2021-02-08",14441.63,14441.63,13544.37,13864.82,110300],["2021-02-09",13864.82,14313.45,13501.64,13993.0,56100],["2021-02-17",14057.09,14612.54,14057.09,14420.27,94600],["2021-02-18",14527.08,14527.08,14270.72,14313.45,101400],["2021-02-19",14313.45,14441.63,14163.9,14398.9,119400],["2021-02-22",14398.9,14975.71,14398.9,14633.9,132000],["2021-02-23",14633.9,14740.72,14313.45,14633.9,97300],["2021-02-24",14783.44,14954.35,14270.72,14676.63,109300],["2021-02-25",14676.63,14676.63,14420.27,14655.26,147100],["2021-02-26",14227.99,14527.08,14227.99,14420.27,132600],["2021-03-01",14527.08,14783.44,14441.63,14655.26,117400],["2021-03-02",14783.44,14932.99,14591.17,14633.9,105700],["2021-03-03",14719.35,14719.35,14569.81,14633.9,76400],["2021-03-04",14633.9,14633.9,14356.17,14398.9,88300],["2021-03-05",14398.9,14569.81,13886.18,14569.81,113200],["2021-03-08",14527.08,14527.08,14356.17,14527.08,101000],["2021-03-09",14527.08,14569.81,14420.27,14527.08,75500],["2021-03-10",14612.54,15531.16,14420.27,15531.16,210500],["2021-03-11",16236.15,16236.15,15637.98,15659.34,157600],["2021-03-12",15958.43,15958.43,15210.71,15296.16,77200],["2021-03-15",14997.08,15274.8,14954.35,15103.89,67900],["2021-03-16",15103.89,15851.61,15082.53,15851.61,174100],["2021-03-17",15851.61,16855.69,15766.16,16706.14,317600],["2021-03-18",16706.14,16706.14,16236.15,16599.33,136000],["2021-03-19",16257.51,16577.96,16193.42,16385.69,72800],["2021-03-22",16471.15,16577.96,16150.7,16193.42,71200],["2021-03-23",16193.42,16193.42,15766.16,15979.79,65200],["2021-03-24",15424.34,15851.61,15424.34,15445.71,66400],["2021-03-25",15445.71,15702.07,15381.62,15467.07,39300],["2021-03-26",14612.54,15381.62,14612.54,15210.71,61900],["2021-03-29",15467.07,15808.88,15232.07,15659.34,40000],["2021-03-30",15659.34,15808.88,15616.61,15659.34,25200],["2021-03-31",15659.34,15808.88,15296.16,15381.62,64600],["2021-04-01",15338.89,15744.79,15338.89,15637.98,51800],["2021-04-02",16001.15,16001.15,15637.98,15637.98,128000],["2021-04-05",15808.88,15808.88,15253.44,15595.25,84200],["2021-04-06",15424.34,15595.25,15296.16,15595.25,76800],["2021-04-07",15595.25,15595.25,15338.89,15338.89,60900],["2021-04-08",15595.25,15637.98,15360.25,15552.52,49500],["2021-04-09",15680.7,15808.88,15595.25,15637.98,32100],["2021-04-12",15637.98,15808.88,15509.8,15637.98,50700],["2021-04-13",15616.61,15787.52,15274.8,15381.62,57000],["2021-04-14",15381.62,15552.52,15232.07,15552.52,35300],["2021-04-15",15595.25,15595.25,15210.71,15338.89,53000],["2021-04-16",15210.71,15360.25,14932.99,15082.53,87000],["2021-04-19",15082.53,15082.53,14740.72,14954.35,76600],["2021-04-20",14826.17,15979.79,14633.9,14633.9,65200],["2021-04-22",14633.9,15082.53,14569.81,14868.9,31000],["2021-04-23",14868.9,15125.26,14569.81,15125.26,48600],["2021-04-26",15125.26,15125.26,14569.81,14868.9,32700],["2021-04-27",14527.08,14826.17,14398.9,14527.08,40800],["2021-04-28",14932.99,14932.99,14398.9,14697.99,71500],["2021-04-29",14697.99,14697.99,14527.08,14697.99,18400],["2021-05-04",14612.54,14697.99,14441.63,14569.81,44800],["2021-05-05",14569.81,14868.9,14569.81,14826.17,59200],["2021-05-06",14868.9,15167.98,14527.08,14826.17,46800],["2021-05-07",14911.62,14954.35,14484.36,14826.17,48200],["2021-05-10",14527.08,14911.62,14313.45,14697.99,89700],["2021-05-11",14697.99,14783.44,14398.9,14676.63,130200],["2021-05-12",14527.08,14719.35,14441.63,14719.35,149900],["2021-05-13",14505.72,14697.99,14377.54,14655.26,99200],["2021-05-14",14676.63,15381.62,14548.45,15381.62,165300],["2021-05-17",15467.07,15552.52,14527.08,15296.16,83000],["2021-05-18",15338.89,15338.89,14954.35,15167.98,33300],["2021-05-19",15210.71,15210.71,14334.81,15082.53,52800],["2021-05-20",15082.53,15467.07,14655.26,15253.44,86000],["2021-05-21",15253.44,15381.62,14954.35,15018.44,47800],["2021-05-24",15018.44,15808.88,15018.44,15787.52,218200],["2021-05-25",15979.79,16107.97,15766.16,15915.7,199300],["2021-05-26",15915.7,15915.7,15573.89,15723.43,38100],["2021-05-27",15766.16,15872.97,15424.34,15424.34,70100],["2021-05-28",15381.62,16278.88,15296.16,16172.06,180300],["2021-05-31",15702.07,16172.06,15381.62,15958.43,52300],["2021-06-01",15744.79,15808.88,15381.62,15552.52,20900],["2021-06-02",15552.52,15552.52,14997.08,15531.16,63800],["2021-06-03",15467.07,15531.16,15360.25,15467.07,53100],["2021-06-04",15467.07,15979.79,15253.44,15979.79,53900],["2021-06-07",16150.7,16150.7,15167.98,15680.7,68400],["2021-06-08",15167.98,15595.25,15082.53,15125.26,109700],["2021-06-09",15125.26,15552.52,14954.35,15509.8,62100],["2021-06-10",15723.43,15723.43,15082.53,15445.71,48800],["2021-06-11",15467.07,15552.52,15253.44,15488.43,39000],["2021-06-14",15595.25,15637.98,15381.62,15509.8,70200],["2021-06-15",15531.16,15531.16,15360.25,15381.62,24200],["2021-06-16",15488.43,15488.43,15167.98,15167.98,55400],["2021-06-17",15167.98,15167.98,14740.72,14997.08,108900],["2021-06-18",14997.08,15381.62,14997.08,15125.26,36500],["2021-06-21",15125.26,15296.16,14997.08,15167.98,54500],["2021-06-22",15167.98,15210.71,14954.35,15167.98,57100],["2021-06-23",15167.98,15595.25,15146.62,15488.43,86000],["2021-06-24",15488.43,15488.43,15296.16,15488.43,66800],["2021-06-25",15488.43,15808.88,15317.53,15766.16,155300],["2021-06-28",15766.16,15766.16,15488.43,15637.98,41100],["2021-06-29",15637.98,15637.98,15552.52,15595.25,27300],["2021-06-30",15467.07,16022.52,15424.34,15937.06,72900],["2021-07-01",16022.52,16663.42,16022.52,16492.51,269100],["2021-07-02",16492.51,17047.96,16492.51,16834.32,172500],["2021-07-05",16919.78,17090.68,16364.33,16663.42,74000],["2021-07-06",16663.42,16877.05,16065.24,16065.24,161100],["2021-07-07",16065.24,16193.42,15445.71,15937.06,82500],["2021-07-08",15979.79,16022.52,15595.25,15937.06,38900],["2021-07-09",15937.06,16236.15,15595.25,15808.88,80700],["2021-07-12",15808.88,15808.88,14740.72,15125.26,125500],["2021-07-13",14826.17,15766.16,14826.17,15766.16,27900],["2021-07-14",15808.88,15808.88,14826.17,15509.8,50400],["2021-07-15",14911.62,15808.88,14911.62,15189.35,44900],["2021-07-16",15552.52,15552.52,15103.89,15210.71,24000],["2021-07-19",15253.44,15253.44,14484.36,14847.53,77700],["2021-07-20",14527.08,15210.71,14527.08,15210.71,39800],["2021-07-21",15381.62,15381.62,14954.35,15146.62,30200],["2021-07-22",14954.35,15402.98,14804.81,15381.62,52300],["2021-07-23",15381.62,15467.07,15167.98,15338.89,27200],["2021-07-26",15381.62,16407.06,15381.62,16407.06,255100],["2021-07-27",17218.86,17304.32,16535.24,16898.41,167000],["2021-07-28",16706.14,17026.59,16535.24,17005.23,201800],["2021-07-29",16962.5,17090.68,16663.42,16962.5,113300],["2021-07-30",16962.5,18137.49,16962.5,18137.49,353500],["2021-08-02",18137.49,19397.93,18137.49,19397.93,293300],["2021-08-03",19397.93,19718.38,18885.21,19120.2,180400],["2021-08-04",19120.2,19184.29,18714.3,18842.48,234400],["2021-08-05",18671.57,19632.92,18671.57,19227.02,139800],["2021-08-06",19184.29,19526.11,18842.48,19355.2,165700],["2021-08-09",19419.29,20167.01,19056.11,20060.19,200600],["2021-08-10",20102.92,20124.28,19526.11,19718.38,129000],["2021-08-11",19718.38,19718.38,18543.39,18543.39,283000],["2021-08-12",18628.85,19098.84,18543.39,18607.48,223600],["2021-08-13",18607.48,19056.11,17945.22,18799.75,151400],["2021-08-16",19120.2,19590.2,18842.48,19547.47,172600],["2021-08-17",19547.47,19547.47,19141.57,19419.29,87400],["2021-08-18",19419.29,19654.29,19141.57,19184.29,82300],["2021-08-19",19184.29,19184.29,18799.75,19184.29,123900],["2021-08-20",19184.29,20038.83,19120.2,19611.56,268100],["2021-08-23",19611.56,20978.82,19568.83,20978.82,384500],["2021-08-24",22004.26,22431.52,21064.27,21705.17,222600],["2021-08-25",21192.45,22431.52,20722.45,21448.81,171000],["2021-08-26",21299.27,21662.44,21064.27,21406.08,131300],["2021-08-27",21363.36,21790.62,20850.64,21705.17,153600],["2021-08-30",22559.7,22559.7,21705.17,21790.62,162300],["2021-08-31",21790.62,22858.79,21576.99,22559.7,159900],["2021-09-01",22431.52,22730.61,22303.34,22516.98,115300],["2021-09-06",22516.98,22901.52,21833.35,22901.52,259700],["2021-09-07",22901.52,23499.69,22645.16,22944.24,143500],["2021-09-08",22944.24,23115.15,22645.16,22645.16,173000],["2021-09-09",22645.16,23286.06,22645.16,23286.06,81600],["2021-09-10",23414.24,23414.24,23072.42,23328.78,81400],["2021-09-13",23414.24,24055.14,23328.78,23926.96,58700],["2021-09-14",24354.23,25593.3,24311.5,25593.3,658700],["2021-09-15",26490.56,27345.1,25764.21,26148.75,227100],["2021-09-16",26917.83,26917.83,25636.03,25806.93,113800],["2021-09-17",26063.29,26405.11,25678.75,25806.93,68200],["2021-09-20",25849.66,27558.73,25721.48,26875.1,118400],["2021-09-21",26490.56,26704.19,25721.48,26405.11,100600],["2021-09-22",27216.92,27558.73,26490.56,27430.55,59600],["2021-09-23",27943.27,27943.27,26533.29,26704.19,80000],["2021-09-24",26917.83,26917.83,25849.66,25849.66,121300],["2021-09-27",25678.75,25806.93,24055.14,24482.41,201000],["2021-09-28",24354.23,25465.12,23499.69,25208.76,88100],["2021-09-29",25208.76,25208.76,23542.42,25166.03,50600],["2021-09-30",24781.49,25166.03,24781.49,25123.31,44700],["2021-10-01",24866.95,25892.39,24268.77,24696.04,394257],["2021-10-04",24738.77,24909.67,24268.77,24653.31,65500],["2021-10-05",24525.13,25465.12,24354.23,25379.67,80000],["2021-10-06",25422.39,25550.57,24995.13,25379.67,42400],["2021-10-07",26490.56,26490.56,25294.21,26191.47,44100],["2021-10-08",26234.2,26234.2,25636.03,26191.47,75800],["2021-10-11",26191.47,26191.47,25721.48,26063.29,35200],["2021-10-12",26191.47,26191.47,25636.03,26020.57,26700],["2021-10-13",25764.21,26106.02,25764.21,25935.11,31100],["2021-10-14",26063.29,27345.1,26063.29,26405.11,65800],["2021-10-15",26832.37,26832.37,26234.2,26490.56,47100],["2021-10-18",26490.56,26490.56,25721.48,26063.29,34200],["2021-10-19",25636.03,25849.66,25336.94,25507.85,24500],["2021-10-20",25336.94,25849.66,25336.94,25465.12,43300],["2021-10-21",25465.12,26148.75,25465.12,26063.29,19300],["2021-10-22",26063.29,26148.75,25465.12,26020.57,32500],["2021-10-25",26020.57,26020.57,25379.67,25636.03,49500],["2021-10-26",25465.12,25636.03,25208.76,25465.12,34300],["2021-10-27",25465.12,26276.93,25294.21,25849.66,58600],["2021-10-28",26276.93,26405.11,25636.03,26405.11,73200],["2021-10-29",26960.55,27302.37,26746.92,26917.83,84100],["2021-11-01",28199.63,28199.63,26917.83,27345.1,76500],["2021-11-02",27302.37,27387.82,26704.19,27259.64,73400],["2021-11-03",26319.65,27302.37,26319.65,26661.47,124500],["2021-11-04",26875.1,26875.1,26490.56,26875.1,43800],["2021-11-05",26875.1,27131.46,26618.74,27131.46,63100],["2021-11-08",27174.19,27558.73,27131.46,27473.28,41200],["2021-11-09",27772.36,27986.0,27430.55,27772.36,39000],["2021-11-10",27986.0,27986.0,27131.46,27686.91,87500],["2021-11-11",27558.73,27558.73,25764.21,27345.1,61700],["2021-11-12",27345.1,27387.82,26917.83,27387.82,37800],["2021-11-15",27558.73,27772.36,27131.46,27259.64,26200],["2021-11-16",27259.64,27345.1,26704.19,27302.37,54700],["2021-11-17",27345.1,27601.46,26917.83,27601.46,74400],["2021-11-18",27644.18,29524.16,27644.18,29481.43,243800],["2021-11-19",31147.77,31147.77,27430.55,29865.97,86000],["2021-11-22",28199.63,29865.97,28199.63,28584.17,33700],["2021-11-23",26661.47,28370.54,26661.47,28370.54,86700],["2021-11-24",28413.26,29182.34,27516.0,29182.34,61900],["2021-11-25",29182.34,29481.43,29139.62,29267.8,84700],["2021-11-26",29267.8,29267.8,27986.0,27986.0,44300],["2021-11-29",26960.55,28370.54,26490.56,27259.64,67000],["2021-11-30",26960.55,27259.64,26490.56,26490.56,99200],["2021-12-01",26533.29,27131.46,26533.29,26704.19,270200],["2021-12-02",26704.19,26746.92,26319.65,26661.47,217500],["2021-12-03",26661.47,26661.47,25977.84,26020.57,215600],["2021-12-06",26063.29,26063.29,25678.75,25678.75,90100],["2021-12-07",25678.75,26661.47,25678.75,25977.84,140600],["2021-12-08",25977.84,26063.29,25636.03,25935.11,85800],["2021-12-09",25977.84,26063.29,25678.75,26063.29,21300],["2021-12-10",26063.29,26490.56,25721.48,26490.56,43400],["2021-12-13",26875.1,26875.1,26106.02,26276.93,37400],["2021-12-14",26704.19,26704.19,25806.93,25849.66,80200],["2021-12-15",25806.93,26020.57,25764.21,25764.21,73100],["2021-12-16",25636.03,25892.39,25465.12,25678.75,42800],["2021-12-17",25678.75,26020.57,25550.57,25806.93,67100],["2021-12-20",25636.03,26063.29,25208.76,25336.94,78000],["2021-12-21",25208.76,25336.94,24824.22,25336.94,41700],["2021-12-22",25208.76,25593.3,24781.49,25379.67,81600],["2021-12-23",24995.13,25379.67,24781.49,24781.49,36800],["2021-12-24",24824.22,25550.57,24781.49,25208.76,18700],["2021-12-27",24354.23,25636.03,24354.23,25507.85,19500],["2021-12-28",25422.39,25636.03,25208.76,25636.03,12700],["2021-12-29",25294.21,25764.21,24995.13,25636.03,13100],["2021-12-30",25721.48,25849.66,25379.67,25422.39,17400],["2021-12-31",25636.03,25636.03,25080.58,25636.03,13900],["2022-01-04",25636.03,26063.29,24610.59,26063.29,118800],["2022-01-05",26704.19,26704.19,25636.03,26576.01,21900],["2022-01-06",26405.11,26405.11,24781.49,25636.03,91100],["2022-01-07",25379.67,25379.67,25123.31,25208.76,40600],["2022-01-10",25166.03,25166.03,24354.23,24354.23,50400],["2022-01-11",24354.23,24354.23,23243.33,23499.69,76500],["2022-01-12",22645.16,23499.69,21876.08,23499.69,108300],["2022-01-13",23499.69,24311.5,22645.16,23414.24,39400],["2022-01-14",23499.69,23499.69,22431.52,23200.6,39900],["2022-01-17",22260.62,23200.6,21790.62,21790.62,65400],["2022-01-18",21576.99,22175.16,21192.45,21192.45,25800],["2022-01-19",21149.72,22645.16,21149.72,22645.16,41100],["2022-01-20",23072.42,23371.51,22645.16,23371.51,24100],["2022-01-21",23072.42,23499.69,22816.06,23286.06,93300],["2022-01-24",23072.42,23072.42,21662.44,22046.98,40800],["2022-01-25",22046.98,22046.98,21149.72,22046.98,65600],["2022-01-26",22132.44,22132.44,21277.9,22004.26,38100],["2022-01-27",21876.08,22132.44,21747.9,22132.44,31300],["2022-01-28",22132.44,23414.24,22089.71,23243.33,30300],["2022-02-07",24696.04,24866.95,23670.6,24866.95,111600],["2022-02-08",25636.03,25721.48,24909.67,25037.85,46000],["2022-02-09",25593.3,25892.39,25123.31,25636.03,95600],["2022-02-10",26872.11,26872.11,25661.24,26080.38,17600],["2022-02-11",24683.22,25940.67,24683.22,25847.52,14300],["2022-02-14",25847.52,25940.67,25381.8,25754.38,14200],["2022-02-15",25195.51,25847.52,25148.94,25568.09,25000],["2022-02-16",25381.8,26080.38,25381.8,26080.38,114300],["2022-02-17",26732.39,26732.39,25661.24,26406.39,10200],["2022-02-18",26220.1,26546.11,26173.53,26406.39,37700],["2022-02-21",26406.39,27011.83,26126.96,26639.25,25400],["2022-02-22",26546.11,26546.11,26220.1,26406.39,18500],["2022-02-23",26406.39,26639.25,26313.25,26592.68,18500],["2022-02-24",26592.68,26592.68,25148.94,26220.1,42600],["2022-02-25",26220.1,26313.25,25847.52,25847.52,8000],["2022-02-28",26080.38,26080.38,25614.66,25614.66,21000],["2022-03-01",25614.66,25614.66,25148.94,25474.95,21000],["2022-03-02",25474.95,25474.95,25148.94,25474.95,31700],["2022-03-03",26080.38,26080.38,25195.51,25987.24,10400],["2022-03-04",26033.81,26080.38,25335.23,26033.81,27100],["2022-03-07",25148.94,26033.81,25148.94,25847.52,7900],["2022-03-08",25707.81,25894.1,25195.51,25242.09,22000],["2022-03-09",25242.09,25521.52,24962.65,25148.94,12900],["2022-03-10",26080.38,26452.96,25614.66,25987.24,47400],["2022-03-11",26033.81,26126.96,25242.09,25894.1,20500],["2022-03-14",26080.38,26080.38,25242.09,25754.38,28000],["2022-03-15",25381.8,25987.24,25242.09,25847.52,35700],["2022-03-16",26033.81,26033.81,25148.94,25847.52,16700],["2022-03-17",25940.67,27617.26,25940.67,27617.26,305400],["2022-03-18",28874.71,28874.71,27617.26,27710.41,73200],["2022-03-21",27896.7,27896.7,27011.83,27477.55,12200],["2022-03-22",27058.4,27244.69,25614.66,25707.81,170800],["2022-03-23",25707.81,26220.1,25707.81,26173.53,42100],["2022-03-24",26313.25,27011.83,25847.52,26313.25,53500],["2022-03-25",26965.25,26965.25,26126.96,26173.53,100200],["2022-03-28",26080.38,26173.53,25661.24,25987.24,64800],["2022-03-29",26080.38,27803.55,26080.38,27803.55,258800],["2022-03-30",29340.43,29340.43,25894.1,28455.56,192000],["2022-03-31",28502.13,29340.43,28315.85,29340.43,249700],["2022-04-01",27989.84,30039.01,27989.84,29573.29,142900],["2022-04-04",29806.15,29806.15,28874.71,29247.29,159200],["2022-04-05",29247.29,29899.3,28688.42,29480.15,140200],["2022-04-06",29806.15,30784.17,29340.43,30271.87,140100],["2022-04-07",30737.6,31575.89,30271.87,30504.74,102200],["2022-04-08",30737.6,31203.32,28921.28,29666.44,122900],["2022-04-12",30085.59,30178.73,28548.71,29806.15,202500],["2022-04-13",30458.16,30458.16,29619.87,30225.3,156800],["2022-04-14",30458.16,30737.6,29806.15,30691.02,176700],["2022-04-15",30737.6,32600.48,30737.6,32088.19,256000],["2022-04-18",32181.33,33066.2,32181.33,32926.49,133600],["2022-04-19",33019.63,33066.2,30644.45,30644.45,150900],["2022-04-20",30597.88,32786.77,29200.72,32600.48,303900],["2022-04-21",32600.48,32600.48,30504.74,32134.76,67900],["2022-04-22",31203.32,31669.04,29899.3,31063.6,346300],["2022-04-25",30318.45,30365.02,28921.28,28921.28,311900],["2022-04-26",29340.43,29433.58,26965.25,29433.58,71600],["2022-04-27",29433.58,29759.58,27989.84,29666.44,62900],["2022-04-28",29806.15,30504.74,29107.57,29945.87,38400],["2022-04-29",30877.31,30877.31,29107.57,30178.73,52100],["2022-05-04",30178.73,30178.73,29433.58,29666.44,14900],["2022-05-05",29666.44,30225.3,29340.43,30132.16,234800],["2022-05-06",28874.71,29899.3,28222.7,29433.58,45000],["2022-05-09",29387.0,29387.0,28036.41,29107.57,36300],["2022-05-10",27151.54,28641.85,27104.97,28595.28,70300],["2022-05-11",28362.42,29014.43,27943.27,29014.43,43800],["2022-05-12",29340.43,29340.43,27477.55,27477.55,33000],["2022-05-13",27477.55,27710.41,26080.38,26499.53,52300],["2022-05-16",26499.53,27943.27,24683.22,25148.94,82400],["2022-05-17",25614.66,26546.11,23425.77,26546.11,243500],["2022-05-18",27058.4,27477.55,26546.11,27477.55,19800],["2022-05-19",27430.98,27430.98,25568.09,26220.1,222000],["2022-05-20",26452.96,27244.69,24590.08,27244.69,85500],["2022-05-23",27244.69,27244.69,25614.66,26778.97,24400],["2022-05-24",25754.38,26499.53,24916.08,25987.24,64900],["2022-05-25",25102.37,27477.55,25102.37,27477.55,73200],["2022-05-26",27477.55,27850.12,25568.09,27477.55,245900],["2022-05-27",27477.55,28362.42,27337.83,28315.85,52700],["2022-05-30",28408.99,28502.13,27943.27,28315.85,321700],["2022-05-31",28222.7,28269.27,27384.4,28036.41,39700],["2022-06-01",28036.41,28036.41,27011.83,27151.54,31600],["2022-06-02",27058.4,27477.55,26220.1,27430.98,29100],["2022-06-03",27430.98,28408.99,26592.68,28408.99,79500],["2022-06-06",28408.99,28455.56,27477.55,28129.56,26000],["2022-06-07",27477.55,28129.56,27291.26,27943.27,43900],["2022-06-08",27943.27,28315.85,27803.55,28315.85,54900],["2022-06-09",28548.71,28548.71,28082.99,28408.99,18900],["2022-06-10",28269.27,28362.42,27430.98,27896.7,40800],["2022-06-13",27104.97,27104.97,25987.24,26778.97,66700],["2022-06-14",26918.68,26918.68,25847.52,26592.68,13900],["2022-06-15",26080.38,26266.67,25288.66,26080.38,20300],["2022-06-16",27850.12,27850.12,26080.38,27104.97,16800],["2022-06-17",26126.96,26825.54,26033.81,26685.82,18300],["2022-06-20",26685.82,26685.82,25707.81,25754.38,8400],["2022-06-21",25800.95,26732.39,25288.66,25754.38,33400],["2022-06-22",25614.66,27011.83,25521.52,25987.24,12600],["2022-06-23",25940.67,25940.67,25148.94,25614.66,30100],["2022-06-24",25614.66,27011.83,25288.66,27011.83,46100],["2022-06-27",26778.97,27943.27,26778.97,27896.7,48300],["2022-06-28",27943.27,27943.27,26313.25,27896.7,36500],["2022-06-29",27943.27,27943.27,27104.97,27384.4,56000],["2022-06-30",27430.98,27430.98,26220.1,27244.69,57600],["2022-07-01",27151.54,28874.71,25521.52,28874.71,45100],["2022-07-04",28781.57,28781.57,26872.11,27244.69,40100],["2022-07-05",27430.98,27430.98,25707.81,26918.68,16600],["2022-07-06",25428.37,26778.97,25381.8,26452.96,15100],["2022-07-07",27011.83,27011.83,25614.66,26546.11,20200],["2022-07-08",26546.11,26546.11,26266.67,26546.11,42300],["2022-07-11",26546.11,26592.68,25894.1,26452.96,31600],["2022-07-12",26452.96,27244.69,25894.1,27244.69,13800],["2022-07-13",27803.55,27803.55,26406.39,27663.84,4900],["2022-07-14",27663.84,27943.27,26499.53,27710.41,40000],["2022-07-15",27151.54,27430.98,26080.38,27337.83,31000],["2022-07-18",27803.55,27803.55,26266.67,27477.55,9300],["2022-07-19",27244.69,27244.69,26406.39,27011.83,22900],["2022-07-20",27011.83,27896.7,27011.83,27430.98,23400],["2022-07-21",27244.69,27477.55,26732.39,27477.55,26600],["2022-07-22",27011.83,27244.69,26546.11,26546.11,4200],["2022-07-25",26546.11,27430.98,26359.82,27430.98,13200],["2022-07-26",26406.39,27291.26,26406.39,27291.26,8300],["2022-07-27",27011.83,27710.41,27011.83,27663.84,63400],["2022-07-28",27104.97,27850.12,27104.97,27151.54,17700],["2022-07-29",27430.98,27430.98,27244.69,27430.98,4800],["2022-08-01",27943.27,28735.0,27943.27,28735.0,27100],["2022-08-02",28874.71,28874.71,28222.7,28874.71,18800],["2022-08-03",27803.55,28828.14,27570.69,28408.99,31600],["2022-08-04",27943.27,29340.43,27943.27,29200.72,39400],["2022-08-05",28641.85,29107.57,28036.41,29107.57,44100],["2022-08-08",28408.99,29107.57,28408.99,29107.57,28300],["2022-08-09",29061.0,29340.43,28641.85,29340.43,57000],["2022-08-10",28921.28,29107.57,28828.14,28828.14,40600],["2022-08-11",28828.14,29433.58,28828.14,29061.0,93000],["2022-08-12",28781.57,30085.59,28781.57,29852.73,115700],["2022-08-15",29433.58,31296.46,29433.58,31296.46,101700],["2022-08-16",31017.03,31529.32,31017.03,31529.32,91600],["2022-08-17",31203.32,31529.32,30970.46,31436.18,58300],["2022-08-18",31436.18,32600.48,31203.32,32134.76,138700],["2022-08-19",31901.9,31901.9,31203.32,31575.89,46800],["2022-08-22",30877.31,31436.18,30597.88,31203.32,55300],["2022-08-23",30411.59,31156.75,30411.59,31017.03,68800],["2022-08-24",31017.03,31110.17,29806.15,29806.15,67000],["2022-08-25",29806.15,29806.15,28641.85,28828.14,219400],["2022-08-26",28502.13,28874.71,27710.41,27943.27,238600],["2022-08-29",27943.27,28408.99,27570.69,28362.42,112700],["2022-08-30",28455.56,29247.29,28176.13,28641.85,365800],["2022-08-31",28176.13,28408.99,27337.83,27477.55,999600],["2022-09-05",27896.7,28269.27,27384.4,28176.13,1300600],["2022-09-06",28269.27,30132.16,28222.7,30132.16,560600],["2022-09-07",30271.87,30271.87,29247.29,29387.0,377900],["2022-09-08",30085.59,30132.16,29247.29,29573.29,205600],["2022-09-09",29713.01,29992.44,29387.0,29992.44,209600],["2022-09-12",31116.93,32046.27,30155.54,32046.27,318700],["2022-09-13",32366.74,33712.68,32366.74,32623.11,188400],["2022-09-14",32623.11,32623.11,31789.9,32430.83,129300],["2022-09-15",32687.2,33969.05,32238.55,33969.05,255800],["2022-09-16",34609.97,35122.71,33264.03,33840.86,263500],["2022-09-19",33904.96,33969.05,32110.36,33007.66,160000],["2022-09-20",32943.57,33648.59,32430.83,33328.12,154900],["2022-09-21",33456.31,33456.31,32494.92,32623.11,59400],["2022-09-22",32174.46,32687.2,31982.18,32623.11,124800],["2022-09-23",32687.2,32815.38,32046.27,32430.83,71800],["2022-09-26",32687.2,32687.2,30251.68,30443.96,186700],["2022-09-27",29482.57,31020.79,29482.57,31020.79,75600],["2022-09-28",30443.96,30700.33,29738.94,29738.94,75700],["2022-09-29",29674.85,30700.33,28585.28,28585.28,182100],["2022-09-30",28585.28,29418.48,27912.3,29354.39,68700],["2022-10-03",29354.39,29354.39,27303.42,27303.42,126800],["2022-10-04",27303.42,28072.53,27303.42,27848.21,67400],["2022-10-05",28841.65,29226.2,28008.44,28521.18,28500],["2022-10-06",28264.81,28809.6,27303.42,27335.47,27900],["2022-10-07",27335.47,27335.47,25444.74,25444.74,218000],["2022-10-10",23906.52,26598.41,23906.52,26598.41,105200],["2022-10-11",26854.78,26854.78,24739.72,24739.72,200100],["2022-10-12",24739.72,26021.57,24611.54,26021.57,54400],["2022-10-13",26854.78,26854.78,24771.77,26854.78,170800],["2022-10-14",27687.98,27687.98,25701.11,25893.39,66100],["2022-10-17",25637.02,25637.02,24867.91,25637.02,118300],["2022-10-18",26277.94,26277.94,25284.51,25829.3,93300],["2022-10-19",26277.94,26406.13,25829.3,26213.85,125500],["2022-10-20",26470.22,26470.22,25829.3,26213.85,68400],["2022-10-21",26277.94,26277.94,25124.28,25829.3,138500],["2022-10-24",25957.48,25957.48,24034.7,24355.17,125000],["2022-10-25",24771.77,24996.09,22752.85,24996.09,93200],["2022-10-26",25540.88,25540.88,24771.77,25252.46,29900],["2022-10-27",25316.56,25508.83,24547.44,25476.79,74100],["2022-10-28",25476.79,25604.97,24355.17,25380.65,77200],["2022-10-31",24483.35,25284.51,23778.33,25156.32,54500],["2022-11-01",25156.32,25156.32,24355.17,24675.63,42000],["2022-11-02",24323.12,24643.58,23073.32,24643.58,187800],["2022-11-03",24355.17,24355.17,23073.32,23618.1,116100],["2022-11-04",23009.22,23073.32,21983.74,21983.74,362400],["2022-11-07",22047.84,22047.84,20445.52,20509.61,266300],["2022-11-08",20541.66,21471.0,20509.61,21278.72,85300],["2022-11-09",21791.47,22752.85,21727.37,22688.76,192700],["2022-11-10",23009.22,23041.27,21118.49,21759.42,167600],["2022-11-11",23009.22,23009.22,22111.93,22432.39,222100],["2022-11-14",22432.39,22432.39,20926.22,22432.39,93900],["2022-11-15",22400.34,22400.34,20862.12,20862.12,172400],["2022-11-16",20189.15,22304.21,19420.04,22304.21,191300],["2022-11-17",22368.3,23489.92,22368.3,22945.13,97400],["2022-11-18",23361.73,23361.73,22111.93,22913.08,36700],["2022-11-21",22913.08,22945.13,22240.11,22881.04,8800],["2022-11-22",22913.08,23714.24,22176.02,23041.27,76800],["2022-11-23",23041.27,23489.92,21855.56,22688.76,42100],["2022-11-24",21855.56,23201.5,21855.56,23201.5,23600],["2022-11-25",23521.96,23521.96,22528.53,23457.87,33600],["2022-11-28",24162.89,24355.17,23457.87,24226.98,37100],["2022-11-29",24226.98,25316.56,24194.94,25316.56,126100],["2022-11-30",25572.93,26406.13,25124.28,26406.13,132600],["2022-12-01",26598.41,26790.68,26085.67,26277.94,97900],["2022-12-02",26598.41,26918.87,25316.56,26918.87,102200],["2022-12-05",26918.87,26918.87,26085.67,26406.13,62600],["2022-12-06",26406.13,26406.13,25444.74,25637.02,37500],["2022-12-07",25476.79,25508.83,24996.09,25348.6,26800],["2022-12-08",25348.6,26181.8,25348.6,26149.76,79100],["2022-12-09",25957.48,25957.48,25252.46,25637.02,50500],["2022-12-12",26534.31,26534.31,25188.37,25893.39,16800],["2022-12-13",26149.76,26149.76,24996.09,25669.06,27500],["2022-12-14",25124.28,25925.43,24996.09,25444.74,29600],["2022-12-15",25604.97,25604.97,24803.81,25508.83,31400],["2022-12-16",25508.83,25508.83,24996.09,25380.65,19400],["2022-12-19",24996.09,25380.65,24899.95,25380.65,27600],["2022-12-20",24483.35,24899.95,23714.24,24611.54,46300],["2022-12-21",24611.54,24611.54,23650.15,24387.21,106500],["2022-12-22",24996.09,25637.02,24515.4,25028.14,13800],["2022-12-23",25092.23,25092.23,24867.91,24996.09,6600],["2022-12-26",24996.09,24996.09,23650.15,23650.15,40200],["2022-12-27",23650.15,24932.0,23650.15,24483.35,37800],["2022-12-28",24547.44,24547.44,24034.7,24355.17,96900],["2022-12-29",23073.32,24932.0,23073.32,24932.0,21500],["2022-12-30",24387.21,25637.02,23393.78,25637.02,121400],["2023-01-03",24996.09,26598.41,24996.09,26598.41,74900],["2023-01-04",26886.82,26886.82,24739.72,26342.04,40700],["2023-01-05",26245.9,26406.13,25765.2,26406.13,62800],["2023-01-06",26598.41,26598.41,25444.74,26245.9,39900],["2023-01-09",26213.85,26213.85,24867.91,25637.02,78500],["2023-01-10",26918.87,26950.92,25316.56,26534.31,66700],["2023-01-11",26309.99,26309.99,24996.09,26181.8,102700],["2023-01-12",26149.76,26149.76,25188.37,25957.48,21800],["2023-01-13",25252.46,26277.94,25252.46,25797.25,77900],["2023-01-16",25957.48,25957.48,25124.28,25829.3,7400],["2023-01-17",25989.53,25989.53,25508.83,25957.48,14800],["2023-01-18",25957.48,26277.94,25765.2,26277.94,54400],["2023-01-19",26245.9,26854.78,25797.25,26662.5,61400],["2023-01-27",26918.87,27880.26,26918.87,27880.26,192500],["2023-01-30",27880.26,28136.63,27207.29,27559.79,63300],["2023-01-31",27559.79,27623.89,26598.41,27623.89,54200],["2023-02-01",26982.96,27752.07,26502.27,26662.5,46800],["2023-02-02",25765.2,27463.66,25733.16,27175.24,42700],["2023-02-03",26918.87,27559.79,26822.73,27559.79,40200],["2023-02-06",27527.75,27559.79,26918.87,27239.33,61800],["2023-02-07",26918.87,27559.79,26470.22,26470.22,117100],["2023-02-08",27207.29,27239.33,25829.3,26886.82,61100],["2023-02-09",26886.82,27175.24,26726.59,26886.82,40800],["2023-02-10",26854.78,26854.78,25765.2,26598.41,71000],["2023-02-13",25797.25,26854.78,25156.32,26854.78,36100],["2023-02-14",26854.78,26854.78,25637.02,26854.78,21100],["2023-02-15",25861.34,26790.68,25797.25,26662.5,26700],["2023-02-16",26662.5,26662.5,25701.11,26470.22,13500],["2023-02-17",25861.34,26438.17,25861.34,26438.17,37800],["2023-02-20",26502.27,26854.78,26085.67,26854.78,44300],["2023-02-21",26406.13,27175.24,26406.13,26854.78,12900],["2023-02-22",26021.57,26245.9,25637.02,25637.02,97600],["2023-02-23",25604.97,26213.85,25316.56,26213.85,45600],["2023-02-24",26534.31,26534.31,25476.79,25989.53,19000],["2023-02-27",25060.19,25893.39,24707.68,25572.93,20400],["2023-02-28",25733.16,26277.94,24996.09,26021.57,44600],["2023-03-01",25572.93,26213.85,25572.93,26213.85,20600],["2023-03-02",26245.9,26245.9,25637.02,25925.43,11300],["2023-03-03",25701.11,25701.11,25124.28,25188.37,20800],["2023-03-06",25829.3,26149.76,25092.23,25925.43,41600],["2023-03-07",25925.43,25925.43,25572.93,25861.34,12000],["2023-03-08",25124.28,26085.67,25124.28,26085.67,38100],["2023-03-09",26021.57,26021.57,25637.02,25957.48,44500],["2023-03-10",25925.43,26470.22,25604.97,26277.94,87700],["2023-03-13",25701.11,26245.9,25380.65,26149.76,23300],["2023-03-14",25637.02,25829.3,25252.46,25252.46,62000],["2023-03-15",26149.76,26470.22,25637.02,26470.22,88300],["2023-03-16",25957.48,26406.13,25572.93,26277.94,25600],["2023-03-17",26181.8,26534.31,25861.34,26342.04,64300],["2023-03-20",26534.31,26534.31,25669.06,25829.3,28700],["2023-03-21",26245.9,26277.94,25604.97,26245.9,18400],["2023-03-22",26342.04,26342.04,25733.16,25765.2,8300],["2023-03-23",25765.2,25957.48,25252.46,25957.48,81610],["2023-03-24",26277.94,26277.94,25637.02,25989.53,61000],["2023-03-27",25989.53,25989.53,25444.74,25925.43,73600],["2023-03-28",25893.39,25925.43,25444.74,25893.39,71500],["2023-03-29",25508.83,25637.02,25316.56,25637.02,51500],["2023-03-30",25380.65,25637.02,25380.65,25604.97,16500],["2023-03-31",25701.11,25765.2,25284.51,25572.93,63100],["2023-04-03",25572.93,26181.8,25316.56,26021.57,65000],["2023-04-04",25444.74,25989.53,25444.74,25989.53,35400],["2023-04-05",26149.76,26854.78,25765.2,26854.78,154900],["2023-04-06",26918.87,26918.87,26021.57,26566.36,18500],["2023-04-07",26598.41,26854.78,25733.16,26662.5,29300],["2023-04-10",26790.68,26918.87,26277.94,26662.5,21900],["2023-04-11",26758.64,26758.64,25957.48,26758.64,33000],["2023-04-12",26149.76,26918.87,26149.76,26598.41,158400],["2023-04-13",26918.87,26918.87,26342.04,26822.73,28400],["2023-04-14",26854.78,26854.78,26438.17,26822.73,12200],["2023-04-17",26854.78,26854.78,26374.08,26822.73,28800],["2023-04-18",26726.59,26790.68,26406.13,26790.68,9500],["2023-04-19",26374.08,26790.68,26374.08,26790.68,46300],["2023-04-20",26918.87,27207.29,26406.13,26694.54,36500],["2023-04-21",26662.5,26886.82,26406.13,26694.54,39900],["2023-04-24",27239.33,27239.33,26406.13,26598.41,61900],["2023-04-25",26886.82,26886.82,25765.2,26470.22,47200],["2023-04-26",26438.17,26534.31,25893.39,26534.31,53400],["2023-04-27",26534.31,26598.41,25765.2,26598.41,77800],["2023-04-28",26342.04,26662.5,26309.99,26662.5,15300],["2023-05-04",26662.5,26662.5,25989.53,26630.45,10500],["2023-05-05",26085.67,26598.41,26085.67,26598.41,6200],["2023-05-08",26598.41,26598.41,26245.9,26598.41,57400],["2023-05-09",26277.94,26566.36,26277.94,26566.36,26500],["2023-05-10",26598.41,26598.41,26277.94,26566.36,22100],["2023-05-11",26566.36,26598.41,26181.8,26566.36,37200],["2023-05-12",26566.36,26566.36,25637.02,26534.31,40400],["2023-05-15",26534.31,26534.31,26085.67,26534.31,18700],["2023-05-16",26726.59,26726.59,25797.25,26438.17,45700],["2023-05-17",26438.17,26438.17,26149.76,26277.94,29500],["2023-05-18",26277.94,26470.22,26053.62,26277.94,17300],["2023-05-19",26534.31,26534.31,25893.39,26213.85,43000],["2023-05-22",25957.48,26149.76,25861.34,26149.76,21300],["2023-05-23",25861.34,26053.62,25861.34,25957.48,28100],["2023-05-24",26085.67,26117.71,25637.02,26117.71,177300],["2023-05-25",25829.3,26085.67,25765.2,26053.62,47500],["2023-05-26",26245.9,26245.9,25765.2,25957.48,66700],["2023-05-29",25957.48,26470.22,25797.25,26374.08,103900],["2023-05-30",26085.67,26470.22,25989.53,26277.94,67600],["2023-05-31",26470.22,26470.22,26149.76,26181.8,25800],["2023-06-01",26149.76,26277.94,25957.48,26277.94,43500],["2023-06-02",26277.94,26406.13,26149.76,26406.13,61000],["2023-06-05",26406.13,28232.77,26406.13,28232.77,207100],["2023-06-06",29803.03,29803.03,28168.67,29290.29,50200],["2023-06-07",28328.9,29482.57,27944.35,29162.11,24400],["2023-06-08",28264.81,28777.55,27944.35,28521.18,25000],["2023-06-09",28008.44,29162.11,27559.79,29162.11,109200],["2023-06-12",29354.39,29354.39,28360.95,29162.11,26200],["2023-06-13",29162.11,29162.11,28457.09,28777.55,37200],["2023-06-14",28841.65,29098.02,28200.72,28713.46,37800],["2023-06-15",28713.46,28841.65,27944.35,28841.65,67800],["2023-06-16",28841.65,29162.11,28457.09,29162.11,51800],["2023-06-19",29162.11,29162.11,28841.65,29065.97,24400],["2023-06-20",28841.65,29482.57,28585.28,29482.57,73300],["2023-06-21",29482.57,29482.57,28521.18,29354.39,115200],["2023-06-22",29226.2,29450.52,28521.18,29162.11,24300],["2023-06-23",29130.06,29130.06,28585.28,29033.92,6400],["2023-06-26",28393.0,30988.75,28200.72,30988.75,81800],["2023-06-27",29226.2,30476.01,29226.2,30476.01,103800],["2023-06-28",29226.2,30443.96,29226.2,30123.5,44000],["2023-06-29",30123.5,30123.5,29482.57,29770.99,18000],["2023-06-30",29931.22,29931.22,29482.57,29610.76,29400],["2023-07-03",29995.31,29995.31,29354.39,29738.94,59000],["2023-07-04",29738.94,29931.22,29482.57,29931.22,73600],["2023-07-05",30315.77,30315.77,29482.57,30091.45,110100],["2023-07-06",30443.96,30443.96,29482.57,29995.31,45600],["2023-07-07",29546.66,30059.4,29482.57,30059.4,27400],["2023-07-10",30411.91,30411.91,29482.57,29995.31,120000],["2023-07-11",29867.13,30443.96,29867.13,30283.73,105000],["2023-07-12",30476.01,30764.42,29803.03,30572.14,121400],["2023-07-13",29899.17,31084.88,29899.17,30860.56,74200],["2023-07-14",30828.51,30828.51,30443.96,30764.42,66900],["2023-07-17",31084.88,31084.88,30443.96,30892.61,136200],["2023-07-18",30828.51,31084.88,29546.66,31084.88,84200],["2023-07-19",31052.84,31084.88,30315.77,31052.84,39500],["2023-07-20",30764.42,30956.7,30508.05,30828.51,23700],["2023-07-21",30828.51,30828.51,30251.68,30700.33,75500],["2023-07-24",30700.33,31084.88,30347.82,30668.28,102300],["2023-07-25",30700.33,30764.42,30379.87,30379.87,93600],["2023-07-26",30379.87,30411.91,30123.5,30251.68,72900],["2023-07-27",30443.96,30764.42,30251.68,30636.24,295300],["2023-07-28",30764.42,30956.7,29738.94,30956.7,206100],["2023-07-31",31084.88,31469.44,30764.42,31437.39,161100],["2023-08-01",31725.81,31725.81,31084.88,31437.39,182500],["2023-08-02",31437.39,31789.9,30379.87,31725.81,2043500],["2023-08-03",30956.7,31565.58,30860.56,31405.35,143500],["2023-08-04",31597.62,31597.62,31052.84,31533.53,103100],["2023-08-07",31725.81,31918.09,30828.51,31661.72,300100],["2023-08-08",31181.02,31789.9,31020.79,31533.53,44600],["2023-08-09",31084.88,31533.53,30123.5,31405.35,3534970],["2023-08-10",31341.25,31341.25,30764.42,31341.25,54600],["2023-08-11",31084.88,31405.35,31020.79,31405.35,34500],["2023-08-14",31084.88,31405.35,31020.79,31277.16,1455400],["2023-08-15",31373.3,31405.35,30956.7,31373.3,216400],["2023-08-16",31373.3,31469.44,31052.84,31437.39,110800],["2023-08-17",31565.58,31565.58,31084.88,31084.88,173000],["2023-08-18",30924.65,30988.75,29867.13,30764.42,135700],["2023-08-21",29674.85,31084.88,29674.85,31084.88,155500],["2023-08-22",31084.88,31597.62,29995.31,31597.62,160600],["2023-08-23",31084.88,31373.3,30764.42,31373.3,74800],["2023-08-24",30956.7,32302.64,30443.96,31725.81,253700],["2023-08-25",31405.35,32046.27,30892.61,31982.18,191500],["2023-08-28",31853.99,32366.74,31853.99,32174.46,430800],["2023-08-29",32238.55,32751.29,32174.46,32302.64,222800],["2023-08-30",32238.55,32366.74,30764.42,32366.74,260200],["2023-08-31",32430.83,32494.92,32046.27,32430.83,170800],["2023-09-05",32430.83,32687.2,31405.35,32559.01,128400],["2023-09-06",32687.2,32687.2,31853.99,32494.92,159000],["2023-09-07",32494.92,32494.92,31918.09,32110.36,78700],["2023-09-08",32110.36,32623.11,30892.61,32366.74,249800],["2023-09-11",32366.74,32559.01,31661.72,32110.36,52100],["2023-09-12",31757.86,32430.83,30764.42,32430.83,476300],["2023-09-13",32430.83,32430.83,31918.09,31918.09,53700],["2023-09-14",31918.09,32046.27,30764.42,31725.81,502800],["2023-09-15",31757.86,31918.09,31277.16,31918.09,36100],["2023-09-18",31469.44,31469.44,31084.88,31277.16,14100],["2023-09-19",30860.56,31693.76,30796.47,31693.76,92500],["2023-09-20",33007.66,33007.66,31084.88,31341.25,190900],["2023-09-21",31341.25,31341.25,31020.79,31277.16,47000],["2023-09-22",31277.16,31533.53,30123.5,31405.35,216900],["2023-09-25",31405.35,31565.58,30796.47,31148.98,63400],["2023-09-26",30764.42,31277.16,30764.42,30828.51,70700],["2023-09-27",30828.51,31277.16,30251.68,31277.16,174300],["2023-09-28",30379.87,31245.12,30219.63,30764.42,93200],["2023-09-29",30508.05,30828.51,30123.5,30636.24,35700],["2023-10-02",30796.47,30956.7,30123.5,30636.24,102800],["2023-10-03",30636.24,30636.24,29803.03,30187.59,93600],["2023-10-04",29482.57,30443.96,28521.18,30443.96,264000],["2023-10-05",30956.7,30956.7,29546.66,30251.68,17700],["2023-10-06",30059.4,30443.96,29803.03,30443.96,98200],["2023-10-09",30283.73,30988.75,30123.5,30892.61,182600],["2023-10-10",30508.05,31405.35,29803.03,31309.21,213616],["2023-10-11",30572.14,31597.62,30572.14,31405.35,185900],["2023-10-12",31533.53,32302.64,30700.33,32302.64,750900],["2023-10-13",32046.27,32046.27,31116.93,32014.23,182400],["2023-10-16",31405.35,32014.23,30123.5,31084.88,94700],["2023-10-17",31405.35,31405.35,30540.1,31084.88,89100],["2023-10-18",31084.88,31084.88,29162.11,30700.33,112600],["2023-10-19",30572.14,30764.42,29738.94,30700.33,136500],["2023-10-20",30700.33,30700.33,29867.13,30572.14,119700],["2023-10-23",30123.5,30123.5,29674.85,30123.5,92000],["2023-10-24",29610.76,30123.5,28841.65,29482.57,167600],["2023-10-25",30347.82,30347.82,29482.57,29867.13,120000],["2023-10-26",29194.15,29386.43,28200.72,28232.77,228800],["2023-10-27",28264.81,29033.92,28264.81,28777.55,14200],["2023-10-30",28264.81,28841.65,28264.81,28681.41,121900],["2023-10-31",27880.26,28521.18,27495.7,27880.26,111900],["2023-11-01",27559.79,27880.26,26213.85,27880.26,75200],["2023-11-02",27912.3,28489.14,27687.98,28489.14,149600],["2023-11-03",28264.81,28681.41,28200.72,28681.41,191800],["2023-11-06",29162.11,29162.11,28328.9,28841.65,96700],["2023-11-07",28905.74,29482.57,28905.74,29482.57,402381],["2023-11-08",29514.62,29995.31,29482.57,29803.03,107200],["2023-11-09",30155.54,30155.54,29610.76,29931.22,98100],["2023-11-10",30123.5,30123.5,29226.2,29770.99,121600],["2023-11-13",29610.76,29995.31,29610.76,29642.8,407030],["2023-11-14",29642.8,30379.87,29482.57,30379.87,229000],["2023-11-15",30764.42,30764.42,30315.77,30315.77,115800],["2023-11-16",30572.14,30572.14,30155.54,30443.96,101800],["2023-11-17",30508.05,30764.42,30155.54,30411.91,35600],["2023-11-20",30315.77,30764.42,30187.59,30315.77,126500],["2023-11-21",30732.38,31725.81,29803.03,31725.81,483800],["2023-11-22",31725.81,31918.09,31405.35,31693.76,111600],["2023-11-23",31821.95,31821.95,30700.33,30796.47,194400],["2023-11-24",30796.47,31277.16,30476.01,31277.16,140400],["2023-11-27",31277.16,31277.16,30796.47,31213.07,170000],["2023-11-28",31373.3,31373.3,30892.61,31245.12,123900],["2023-11-29",31405.35,31533.53,30892.61,31373.3,644100],["2023-11-30",31533.53,31533.53,29803.03,31341.25,200300],["2023-12-01",31341.25,31341.25,30764.42,31277.16,78300],["2023-12-04",31245.12,31277.16,30700.33,31020.79,185900],["2023-12-05",31040.13,31531.53,30753.48,31326.78,87800],["2023-12-06",31326.78,32063.88,31326.78,31941.03,292000],["2023-12-07",31941.03,32145.78,31040.13,31613.43,320500],["2023-12-08",31859.13,31900.08,31162.98,31900.08,229500],["2023-12-11",31408.68,31900.08,31367.73,31818.18,44500],["2023-12-12",31367.73,31941.03,31367.73,31941.03,381000],["2023-12-13",31981.98,31981.98,30303.03,31859.13,265900],["2023-12-14",31449.63,31941.03,31408.68,31859.13,148000],["2023-12-15",31859.13,31941.03,31613.43,31941.03,326000],["2023-12-18",31941.03,32022.93,31613.43,32022.93,4847700],["2023-12-19",31859.13,31859.13,31244.88,31859.13,71700],["2023-12-20",31900.08,31941.03,31367.73,31859.13,4856848],["2023-12-21",31695.33,32104.83,31531.53,32063.88,90700],["2023-12-22",32063.88,32760.03,30303.03,32432.43,254200],["2023-12-25",32391.48,33087.63,32391.48,33087.63,165400],["2023-12-26",33906.63,33906.63,33087.63,33579.03,174000],["2023-12-27",33783.78,33783.78,31285.83,33579.03,319800],["2023-12-28",33579.03,33988.53,31531.53,33742.83,581600],["2023-12-29",33742.83,35626.54,31777.23,35626.54,881900],["2024-01-02",35626.54,36404.59,35626.54,36117.94,267900],["2024-01-03",37182.64,37182.64,35708.44,36158.89,165400],["2024-01-04",36691.24,36691.24,35626.54,35913.19,240600],["2024-01-05",36322.69,36322.69,35053.24,35217.04,89800],["2024-01-08",35176.09,35176.09,32760.03,33947.58,422800],["2024-01-09",33988.53,33988.53,33456.18,33742.83,122300],["2024-01-10",33456.18,33906.63,33456.18,33865.68,115010],["2024-01-11",33579.03,33701.88,33005.73,33456.18,286600],["2024-01-12",33415.23,33415.23,32800.98,33169.53,150600],["2024-01-15",32923.83,33128.58,31122.03,32923.83,390200],["2024-01-16",33005.73,33169.53,32514.33,33169.53,56800],["2024-01-17",33128.58,33251.43,32637.18,32760.03,181100],["2024-01-18",32514.33,32719.08,32350.53,32350.53,260900],["2024-01-19",32432.43,33005.73,30630.63,32760.03,454100],["2024-01-22",33005.73,33005.73,32473.38,32760.03,192800],["2024-01-23",32760.03,32760.03,31900.08,32145.78,149500],["2024-01-24",31818.18,32227.68,30753.48,32145.78,287300],["2024-01-25",32145.78,32145.78,31859.13,32104.83,97300],["2024-01-26",31941.03,32719.08,31941.03,32678.13,142400],["2024-01-29",32678.13,32719.08,32350.53,32555.28,86000],["2024-01-30",32268.63,32760.03,32104.83,32760.03,64200],["2024-01-31",32104.83,32719.08,32104.83,32678.13,120900],["2024-02-01",32186.73,33742.83,32186.73,33497.13,146400],["2024-02-02",33497.13,34398.03,33046.68,34398.03,189500],["2024-02-05",34234.23,34357.08,33742.83,34275.18,87000],["2024-02-06",33701.88,33824.73,33292.38,33538.08,136600],["2024-02-07",33497.13,33538.08,31981.98,33374.28,167600],["2024-02-15",33169.53,33333.33,32760.03,33333.33,152800],["2024-02-16",33169.53,33251.43,32800.98,33128.58,153800],["2024-02-19",33169.53,33251.43,31981.98,33169.53,230000],["2024-02-20",33046.68,33128.58,32841.93,33128.58,243500],["2024-02-21",33169.53,33169.53,32760.03,32923.83,162700],["2024-02-22",32923.83,32923.83,32555.28,32841.93,72300],["2024-02-23",32800.98,32923.83,32555.28,32678.13,80200],["2024-02-26",32678.13,32923.83,32350.53,32760.03,147000],["2024-02-27",32760.03,32923.83,32268.63,32923.83,185100],["2024-02-28",32923.83,32923.83,32432.43,32760.03,222200],["2024-02-29",32760.03,32760.03,30794.43,32719.08,415700],["2024-03-01",32719.08,34152.33,32719.08,33742.83,260600],["2024-03-04",33660.93,33660.93,33415.23,33415.23,379300],["2024-03-05",33169.53,33783.78,31490.58,33783.78,698100],["2024-03-06",33783.78,33783.78,33005.73,33579.03,109300],["2024-03-07",33415.23,33415.23,32882.88,33046.68,191300],["2024-03-08",33005.73,33005.73,32350.53,32596.23,234600],["2024-03-11",32596.23,32596.23,31162.98,32104.83,541112],["2024-03-12",31941.03,33538.08,31162.98,33251.43,588800],["2024-03-13",33538.08,35053.24,33456.18,34357.08,486000],["2024-03-14",34357.08,34357.08,33169.53,34111.38,313300],["2024-03-15",34111.38,34111.38,32760.03,33988.53,319900],["2024-03-18",33947.58,33947.58,32514.33,33538.08,277300],["2024-03-19",33333.33,33333.33,32473.38,32514.33,282700],["2024-03-20",32596.23,32800.98,32104.83,32800.98,200300],["2024-03-21",32760.03,32760.03,31203.93,32596.23,1143500],["2024-03-22",32432.43,33087.63,31531.53,32760.03,362400],["2024-03-25",32760.03,33087.63,32104.83,32186.73,111800],["2024-03-26",32186.73,33251.43,31859.13,32882.88,1169400],["2024-03-27",32882.88,32964.78,32432.43,32882.88,169800],["2024-03-28",32760.03,33128.58,32760.03,33128.58,420300],["2024-03-29",33128.58,33128.58,32432.43,32719.08,133900],["2024-04-01",32719.08,32923.83,32350.53,32923.83,358100],["2024-04-02",32923.83,32964.78,32596.23,32882.88,215900],["2024-04-03",32841.93,35176.09,32760.03,35176.09,987200],["2024-04-04",36855.04,37633.09,36732.19,37633.09,2040400],["2024-04-05",37264.54,40131.04,37264.54,38738.74,851900],["2024-04-08",38083.54,40540.54,36036.04,36895.99,1164095],["2024-04-09",36895.99,39475.84,36895.99,39312.04,724800],["2024-04-10",39721.54,40131.04,38820.64,40049.14,827400],["2024-04-11",39721.54,39721.54,38943.49,39393.94,454100],["2024-04-12",39721.54,40376.74,38656.84,40376.74,707100],["2024-04-15",40540.54,40540.54,37551.19,37551.19,1404600],["2024-04-16",37264.54,37551.19,35053.24,37551.19,993400],["2024-04-17",37510.24,37919.74,35954.14,36158.89,799800],["2024-04-19",35421.79,35462.74,33660.93,34029.48,1900600],["2024-04-22",34725.63,35012.29,34193.28,34684.68,460500],["2024-04-23",34725.63,36855.04,32268.63,35053.24,2172300],["2024-04-24",35708.44,37100.74,35708.44,37100.74,878900],["2024-04-25",37100.74,38493.04,36527.44,36527.44,1425900],["2024-04-26",36281.74,36936.94,35995.09,36568.39,673900],["2024-05-02",37182.64,38165.44,36363.64,37796.89,1369600],["2024-05-03",37837.84,38165.44,36936.94,36936.94,1141300],["2024-05-06",37182.64,38493.04,36445.54,38370.19,1555400],["2024-05-07",38902.54,40499.59,38493.04,39680.59,1185633],["2024-05-08",39680.59,42424.24,38943.49,42424.24,1159000],["2024-05-09",45372.65,45372.65,44389.84,45372.65,1438800],["2024-05-10",48321.05,48484.85,46764.95,48239.15,3040800],["2024-05-13",49140.05,49140.05,46519.25,47829.65,1459100],["2024-05-14",47829.65,51105.65,47829.65,51105.65,1472300],["2024-05-15",53153.15,53972.15,51597.05,51597.05,1956900],["2024-05-16",51924.65,52170.35,49467.65,49631.45,3482500],["2024-05-17",49959.05,50778.05,49467.65,50204.75,2874800],["2024-05-20",50778.05,50778.05,47993.45,48321.05,3991300],["2024-05-21",49058.15,51433.25,48075.35,50368.55,2029900],["2024-05-22",50859.95,52006.55,49303.85,50122.85,1663400],["2024-05-23",50122.85,52743.65,50040.95,52088.45,3200000],["2024-05-24",51597.05,52088.45,48730.55,48894.35,2640300],["2024-05-27",49549.55,50040.95,46683.05,48321.05,2265500],["2024-05-28",48976.25,51105.65,48484.85,50859.95,1524800],["2024-05-29",50859.95,51924.65,49140.05,49140.05,2384000],["2024-05-30",48321.05,49221.95,47583.95,48484.85,1849100],["2024-05-31",49140.05,50286.65,48730.55,49877.15,1104900],["2024-06-03",50450.45,53316.95,50450.45,53316.95,4588700],["2024-06-04",55282.56,57002.46,54954.95,56101.56,2851900],["2024-06-05",56838.66,58968.06,55036.86,55036.86,2540900],["2024-06-06",56019.66,56756.76,55200.66,56019.66,2273800],["2024-06-07",56920.56,57084.36,55364.46,56019.66,1558000],["2024-06-10",56920.56,57002.46,55773.96,56920.56,1406900],["2024-06-11",56920.56,58149.06,55118.76,56183.46,2301100],["2024-06-12",56019.66,57739.56,55528.26,57002.46,2105800],["2024-06-13",58149.06,59049.96,57330.06,57330.06,1602000],["2024-06-14",57493.86,61097.46,56592.96,57330.06,3582700],["2024-06-17",57493.86,58149.06,55610.16,55610.16,3897300],["2024-06-18",56347.26,56838.66,55855.86,56019.66,1517400],["2024-06-19",56019.66,57739.56,55200.66,57248.16,2450700],["2024-06-20",57330.06,58722.36,56592.96,57248.16,1939600],["2024-06-21",57739.56,58886.16,56920.56,57821.46,2142100],["2024-06-24",57657.66,57739.56,53808.35,54381.65,3838000],["2024-06-25",54054.05,54873.05,51597.05,52170.35,2348600],["2024-06-26",53153.15,53480.75,51515.15,53071.25,1264700],["2024-06-27",53153.15,53153.15,51924.65,51924.65,1184800],["2024-06-28",51924.65,52252.25,49713.35,49959.05,1961300],["2024-07-01",50040.95,51433.25,49959.05,51023.75,1149200],["2024-07-02",51105.65,52088.45,51023.75,51760.85,1102500],["2024-07-03",51842.75,51842.75,51105.65,51433.25,1073200],["2024-07-04",51597.05,52743.65,51433.25,52743.65,1553000],["2024-07-05",53235.05,54135.95,52334.15,52579.85,1553800],["2024-07-08",53071.25,53562.65,52006.55,52252.25,1180300],["2024-07-09",52416.05,52825.55,51351.35,52825.55,1980200],["2024-07-10",53235.05,55282.56,53235.05,54217.85,2792800],["2024-07-11",55282.56,55282.56,53153.15,53398.85,1205000],["2024-07-12",52907.45,53644.55,51597.05,52252.25,1709400],["2024-07-15",52252.25,52825.55,50368.55,50859.95,1623300],["2024-07-16",50859.95,51105.65,49140.05,49140.05,1902900],["2024-07-17",48894.35,49549.55,45700.25,46027.85,2371100],["2024-07-18",46027.85,47092.55,45945.95,46846.85,2106900],["2024-07-19",47420.15,47420.15,45618.35,45864.05,1147900],["2024-07-22",45045.05,45782.15,43980.34,44307.94,1492700],["2024-07-23",44471.74,45864.05,44307.94,44307.94,1165300],["2024-07-24",43488.94,44881.24,42915.64,44635.54,1019900],["2024-07-25",43079.44,44553.64,43079.44,43734.64,1931000],["2024-07-26",44226.04,46273.55,44144.14,46273.55,1283700],["2024-07-29",47174.45,47174.45,45782.15,46355.45,1030000],["2024-07-30",46355.45,46519.25,44471.74,45372.65,1030800],["2024-07-31",44635.54,45536.45,44389.84,45045.05,793300],["2024-08-01",45700.25,45700.25,41932.84,41932.84,2295500],["2024-08-02",41031.94,42997.54,41031.94,42833.74,919600],["2024-08-05",41850.94,42588.04,39844.39,39844.39,1537900],["2024-08-06",40212.94,41195.74,39639.64,41031.94,688100],["2024-08-07",41441.44,42014.74,40540.54,41769.04,586200],["2024-08-08",41687.14,41850.94,39762.49,39885.34,1681600],["2024-08-09",40745.29,41687.14,40376.74,41605.24,1115800],["2024-08-12",41441.44,42833.74,41441.44,42424.24,1031400],["2024-08-13",42669.94,43325.14,41769.04,42178.54,1052500],["2024-08-14",42751.84,42833.74,40950.04,41687.14,1050000],["2024-08-15",41605.24,41605.24,40622.44,40745.29,570200],["2024-08-16",41113.84,42833.74,41113.84,42751.84,1446100],["2024-08-19",42833.74,43980.34,42833.74,43407.04,913500],["2024-08-20",43652.74,44471.74,43325.14,43488.94,876800],["2024-08-21",43898.44,44062.24,42997.54,43079.44,1013400],["2024-08-22",43652.74,45126.95,43325.14,44799.34,2789200],["2024-08-23",44717.44,44717.44,43816.54,44062.24,848700],["2024-08-26",44144.14,44471.74,42997.54,43243.24,846100],["2024-08-27",43243.24,43243.24,42669.94,42997.54,727400],["2024-08-28",42915.64,43488.94,42751.84,42833.74,512300],["2024-08-29",42751.84,44062.24,42669.94,43816.54,2288758],["2024-08-30",43816.54,43898.44,43243.24,43243.24,387700],["2024-09-04",42424.24,43407.04,42424.24,43407.04,705900],["2024-09-05",43407.04,43407.04,42588.04,42669.94,659500],["2024-09-06",42588.04,42915.64,42096.64,42424.24,455500],["2024-09-09",42178.54,42342.34,41605.24,41769.04,554900],["2024-09-10",41687.14,42014.74,40540.54,40540.54,587900],["2024-09-11",40950.04,41441.44,40499.59,41195.74,446600],["2024-09-12",41769.04,41850.94,41359.54,41605.24,307500],["2024-09-13",41769.04,42178.54,41113.84,41850.94,470600],["2024-09-16",41850.94,42096.64,41277.64,41277.64,295900],["2024-09-17",41113.84,41687.14,40950.04,41687.14,421900],["2024-09-18",41850.94,43652.74,41769.04,42997.54,1372700],["2024-09-19",43079.44,43325.14,42260.44,42751.84,515000],["2024-09-20",43407.04,43652.74,42669.94,42669.94,724700],["2024-09-23",42997.54,42997.54,41769.04,41850.94,660200],["2024-09-24",42178.54,42424.24,41850.94,42424.24,413932],["2024-09-25",42588.04,42751.84,42096.64,42178.54,560300],["2024-09-26",42424.24,42669.94,41850.94,42178.54,653800],["2024-09-27",42096.64,42506.14,41605.24,41769.04,457500],["2024-09-30",41769.04,41932.84,41605.24,41605.24,291300],["2024-10-01",41769.04,42915.64,41769.04,42506.14,992800],["2024-10-02",42260.44,42342.34,41769.04,41850.94,292900],["2024-10-03",42014.74,42260.44,41277.64,41277.64,533000],["2024-10-04",41359.54,41687.14,41113.84,41113.84,339800],["2024-10-07",41359.54,41441.44,41031.94,41113.84,220300],["2024-10-08",41113.84,41195.74,40622.44,40704.34,401500],["2024-10-09",40745.29,41932.84,40745.29,41769.04,391800],["2024-10-10",42178.54,44062.24,41932.84,43816.54,2989400],["2024-10-11",43980.34,43980.34,43243.24,43407.04,638000],["2024-10-14",43816.54,44881.24,43407.04,43488.94,793000],["2024-10-15",43488.94,43734.64,42260.44,42588.04,1461300],["2024-10-16",42506.14,43079.44,42342.34,42588.04,545300],["2024-10-17",42751.84,43325.14,42588.04,43161.34,502300],["2024-10-18",43161.34,43407.04,42669.94,42669.94,493300],["2024-10-21",42669.94,43734.64,42588.04,43734.64,1429700],["2024-10-22",43734.64,43816.54,40827.19,42342.34,716800],["2024-10-23",42424.24,42506.14,41932.84,42096.64,420200],["2024-10-24",42096.64,42096.64,41359.54,41441.44,672900],["2024-10-25",41523.34,41687.14,41195.74,41523.34,175500],["2024-10-28",41687.14,42342.34,41605.24,42014.74,394000],["2024-10-29",42014.74,43816.54,42014.74,43243.24,1175600],["2024-10-30",43652.74,43652.74,42833.74,43161.34,445800],["2024-10-31",43243.24,43243.24,42506.14,42506.14,591400],["2024-11-01",42260.44,42342.34,41441.44,41441.44,1100700],["2024-11-04",41359.54,42096.64,40950.04,42014.74,802600],["2024-11-05",41523.34,42014.74,41359.54,41359.54,594100],["2024-11-06",41850.94,42014.74,41605.24,41932.84,657600],["2024-11-07",42506.14,44799.34,42096.64,43407.04,4230100],["2024-11-08",43816.54,45208.85,43570.84,43980.34,4942300],["2024-11-11",44717.44,47010.65,44717.44,47010.65,7646900],["2024-11-12",47911.55,48157.25,46273.55,47829.65,2817800],["2024-11-13",47092.55,48157.25,46683.05,48157.25,3055400],["2024-11-14",48321.05,48730.55,46027.85,46683.05,2624800],["2024-11-15",46027.85,47911.55,44799.34,47420.15,4614000],["2024-11-18",47420.15,47502.05,45864.05,47256.35,1616700],["2024-11-19",47420.15,47420.15,43980.34,43980.34,3051300],["2024-11-20",43407.04,44144.14,41359.54,44062.24,2846500],["2024-11-21",44062.24,44226.04,42997.54,44226.04,1242900],["2024-11-22",44553.64,45454.55,43488.94,43652.74,2233500],["2024-11-25",43161.34,43816.54,42260.44,43243.24,2413500],["2024-11-26",43161.34,43898.44,42588.04,43652.74,1797900],["2024-11-27",43570.84,44799.34,43243.24,44226.04,2485000],["2024-11-28",44635.54,45454.55,44062.24,44553.64,2312800],["2024-11-29",44717.44,47092.55,44717.44,46519.25,3710200],["2024-12-02",47256.35,47256.35,45700.25,46109.75,1717700],["2024-12-03",46191.65,48894.35,46027.85,47747.75,4372000],["2024-12-04",47747.75,47747.75,46273.55,46273.55,2998000],["2024-12-05",46355.45,47338.25,45536.45,46683.05,3679000],["2024-12-06",47993.45,48648.65,47010.65,47420.15,2863800],["2024-12-09",47829.65,47911.55,46355.45,46437.35,2717300],["2024-12-10",46437.35,46764.95,45536.45,46355.45,2964300],["2024-12-11",46601.15,47829.65,46355.45,46683.05,2240000],["2024-12-12",46764.95,47174.45,45618.35,45618.35,2565600],["2024-12-13",45290.75,45536.45,44389.84,44389.84,3117200],["2024-12-16",44635.54,45700.25,44389.84,45618.35,1860400],["2024-12-17",45618.35,45782.15,44881.24,45045.05,1094200],["2024-12-18",45126.95,45700.25,45126.95,45536.45,1389800],["2024-12-19",45045.05,46437.35,44635.54,46273.55,2980500],["2024-12-20",46519.25,46928.75,46109.75,46273.55,2137600],["2024-12-23",46437.35,46601.15,45536.45,45700.25,2501700],["2024-12-24",45700.25,46027.85,44799.34,45045.05,2269700],["2024-12-25",45700.25,46355.45,45372.65,45782.15,2180100],["2024-12-26",46191.65,46191.65,45372.65,45372.65,1429900],["2024-12-27",45208.85,45372.65,44062.24,44144.14,3243500],["2024-12-30",44545.45,45000.0,44545.45,44636.36,963700],["2024-12-31",44818.18,45318.18,44500.0,44772.73,957300],["2025-01-02",45000.0,45000.0,44545.45,44818.18,513000],["2025-01-03",44818.18,45818.18,44772.73,44863.64,1894600],["2025-01-06",44909.09,45227.27,44090.91,44545.45,1150100],["2025-01-07",44636.36,44818.18,43636.36,43772.73,1680200],["2025-01-08",43863.64,43863.64,42727.27,42909.09,1772800],["2025-01-09",43000.0,43136.36,41818.18,41818.18,1644800],["2025-01-10",41818.18,42181.82,40590.91,40590.91,1784100],["2025-01-13",40272.73,40818.18,39909.09,40727.27,1582000],["2025-01-14",41181.82,41318.18,40727.27,40727.27,585600],["2025-01-15",41090.91,41181.82,40909.09,41000.0,486800],["2025-01-16",41636.36,42181.82,41363.64,41909.09,956900],["2025-01-17",41909.09,43181.82,41818.18,43136.36,1356800],["2025-01-20",43454.55,43454.55,42363.64,42363.64,674100],["2025-01-21",42409.09,43136.36,42409.09,42681.82,690000],["2025-01-22",42727.27,43045.45,42181.82,42181.82,564400],["2025-01-23",42727.27,43818.18,42545.45,43181.82,902600],["2025-01-24",43272.73,43545.45,42636.36,42818.18,730300],["2025-02-03",40272.73,41409.09,40272.73,40727.27,1986700],["2025-02-04",41090.91,41363.64,40954.55,41272.73,794800],["2025-02-05",41454.55,41818.18,41227.27,41636.36,773100],["2025-02-06",41818.18,41909.09,40909.09,41090.91,745500],["2025-02-07",41090.91,41181.82,40863.64,40863.64,928400],["2025-02-10",40863.64,40863.64,40045.45,40045.45,1854100],["2025-02-11",40272.73,40772.73,40136.36,40590.91,800400],["2025-02-12",40727.27,41590.91,40727.27,41227.27,862700],["2025-02-13",41363.64,41363.64,40909.09,41136.36,564500],["2025-02-14",41454.55,41454.55,40909.09,40909.09,811200],["2025-02-17",40909.09,40909.09,40500.0,40500.0,917400],["2025-02-18",40545.45,40818.18,40454.55,40545.45,590500],["2025-02-19",40590.91,41181.82,40454.55,41136.36,1060600],["2025-02-20",41227.27,41318.18,40772.73,40818.18,676700],["2025-02-21",40909.09,40909.09,40500.0,40636.36,880000],["2025-02-24",40636.36,40636.36,40000.0,40136.36,1858984],["2025-02-25",40272.73,40545.45,40000.0,40181.82,939900],["2025-02-26",40227.27,40909.09,40181.82,40545.45,952600],["2025-02-27",40818.18,40818.18,40272.73,40409.09,526300],["2025-02-28",40409.09,40590.91,40227.27,40363.64,793900],["2025-03-03",40363.64,40727.27,40272.73,40318.18,646400],["2025-03-04",40136.36,40227.27,39863.64,40136.36,1093200],["2025-03-05",40136.36,40590.91,40000.0,40000.0,644900],["2025-03-06",40136.36,40727.27,40000.0,40545.45,1053600],["2025-03-07",40727.27,40772.73,40272.73,40318.18,596200],["2025-03-10",40454.55,40454.55,39909.09,39954.55,910000],["2025-03-11",39136.36,39363.64,39045.45,39181.82,1602500],["2025-03-12",39181.82,39409.09,38409.09,38409.09,1808600],["2025-03-13",38636.36,39454.55,38545.45,38590.91,843900],["2025-03-14",38909.09,38909.09,37545.45,37727.27,1205300],["2025-03-17",37954.55,38045.45,37318.18,37363.64,585700],["2025-03-18",37318.18,38090.91,37318.18,37909.09,563800],["2025-03-19",38000.0,38090.91,37363.64,37409.09,572000],["2025-03-20",37409.09,37818.18,36954.55,37409.09,574100],["2025-03-21",37409.09,37954.55,37409.09,37727.27,476100],["2025-03-24",37727.27,38000.0,37318.18,37454.55,358900],["2025-03-25",37500.0,37636.36,37318.18,37318.18,447500],["2025-03-26",37318.18,37318.18,35818.18,36090.91,1406100],["2025-03-27",35909.09,36545.45,35590.91,36318.18,662200],["2025-03-28",36318.18,36318.18,35727.27,35727.27,257400],["2025-03-31",35454.55,35454.55,34090.91,34545.45,793900],["2025-04-01",34681.82,35181.82,34681.82,35045.45,450200],["2025-04-02",35090.91,35363.64,34636.36,34954.55,332200],["2025-04-03",32545.45,34363.64,32545.45,32545.45,903700],["2025-04-04",30272.73,30727.27,30272.73,30272.73,1840500],["2025-04-08",28181.82,28818.18,28181.82,28181.82,541200],["2025-04-09",26227.27,26909.09,26227.27,26227.27,1992100],["2025-04-10",28045.45,28045.45,28045.45,28045.45,823600],["2025-04-11",28045.45,30000.0,27909.09,30000.0,1654500],["2025-04-14",31545.45,31545.45,30272.73,30500.0,821300],["2025-04-15",29681.82,29772.73,29090.91,29136.36,1195300],["2025-04-16",28909.09,29090.91,27545.45,27545.45,887100],["2025-04-17",27272.73,28500.0,27272.73,28454.55,562600],["2025-04-18",28636.36,30227.27,28636.36,29545.45,1034100],["2025-04-21",29727.27,29772.73,28681.82,28727.27,457000],["2025-04-22",28545.45,28545.45,26727.27,27909.09,1535900],["2025-04-23",28636.36,28818.18,28181.82,28590.91,474400],["2025-04-24",28954.55,29772.73,28454.55,29090.91,751900],["2025-04-25",29636.36,29681.82,28772.73,28818.18,510900],["2025-04-28",28909.09,29318.18,28636.36,28727.27,340900],["2025-04-29",28772.73,28909.09,28454.55,28590.91,404900],["2025-05-05",28909.09,29363.64,28590.91,29363.64,588600],["2025-05-06",29636.36,30909.09,29636.36,30227.27,1555200],["2025-05-07",30363.64,31181.82,30227.27,30227.27,1545900],["2025-05-08",30681.82,31090.91,29909.09,30681.82,1311500],["2025-05-09",30818.18,31090.91,30454.55,30636.36,1139400],["2025-05-12",30727.27,31181.82,30636.36,30818.18,1040100],["2025-05-13",31181.82,31500.0,31000.0,31136.36,1443900],["2025-05-14",31227.27,32863.64,31227.27,32818.18,2514400],["2025-05-15",33545.45,33636.36,32318.18,32909.09,1502400],["2025-05-16",32909.09,32909.09,31772.73,31863.64,1499600],["2025-05-19",31772.73,31772.73,31090.91,31090.91,1247000],["2025-05-20",31363.64,31818.18,30954.55,31772.73,808700],["2025-05-21",31727.27,31772.73,30909.09,31136.36,961700],["2025-05-22",31090.91,31090.91,30000.0,30181.82,1635500],["2025-05-23",30318.18,30818.18,30181.82,30363.64,724100],["2025-05-26",30363.64,30818.18,29863.64,30727.27,925900],["2025-05-27",30909.09,31681.82,30863.64,31409.09,1054500],["2025-05-28",31636.36,32045.45,31181.82,31363.64,1156900],["2025-05-29",31681.82,31727.27,31090.91,31181.82,616200],["2025-05-30",31363.64,31727.27,30863.64,30863.64,778100],["2025-06-02",32272.73,32272.73,31227.27,31500.0,973200],["2025-06-03",31636.36,32727.27,31636.36,32136.36,1175000],["2025-06-04",32590.91,32590.91,31681.82,31772.73,1091700],["2025-06-05",31818.18,32363.64,31681.82,32136.36,1137300],["2025-06-06",32363.64,32363.64,31500.0,31500.0,858900],["2025-06-09",31636.36,31636.36,31181.82,31181.82,642100],["2025-06-10",31090.91,31863.64,31000.0,31000.0,739800],["2025-06-11",31272.73,32500.0,30954.55,32363.64,2334100],["2025-06-12",32727.27,32727.27,32227.27,32272.73,940700],["2025-06-13",32090.91,32090.91,31545.45,31863.64,1438800],["2025-06-16",31818.18,33636.36,31590.91,33454.55,2663800],["2025-06-17",33590.91,33590.91,32909.09,32954.55,1089500],["2025-06-18",33136.36,34090.91,33090.91,33318.18,1708900],["2025-06-19",33318.18,33318.18,32727.27,32909.09,959500],["2025-06-20",32909.09,33272.73,32772.73,32909.09,774000],["2025-06-23",32545.45,32727.27,31818.18,32545.45,957100],["2025-06-24",32772.73,33545.45,32772.73,33090.91,1150200],["2025-06-25",33272.73,34000.0,33272.73,33272.73,1349100],["2025-06-26",33590.91,33590.91,33090.91,33181.82,859700],["2025-06-27",33454.55,35500.0,33454.55,35500.0,3202400],["2025-06-30",36590.91,37954.55,36590.91,37545.45,4195300],["2025-07-01",37681.82,38909.09,37181.82,38454.55,2843000],["2025-07-02",38545.45,38636.36,36500.0,37090.91,3527300],["2025-07-03",37272.73,38000.0,36454.55,37090.91,2847600],["2025-07-04",37136.36,38045.45,37000.0,37590.91,2267200],["2025-07-07",37727.27,38136.36,37090.91,37272.73,1678500],["2025-07-08",37545.45,37954.55,37090.91,37863.64,2141300],["2025-07-09",38000.0,38090.91,37318.18,37318.18,2178900],["2025-07-10",37727.27,39681.82,37681.82,39090.91,2317200],["2025-07-11",39090.91,40000.0,38454.55,38454.55,2756700],["2025-07-14",38772.73,39045.45,37818.18,38181.82,1413900],["2025-07-15",38636.36,39000.0,38000.0,38000.0,1609400],["2025-07-16",37954.55,38272.73,37545.45,37818.18,1437100],["2025-07-17",37909.09,38590.91,37636.36,37863.64,2645300],["2025-07-18",38363.64,38363.64,37727.27,38000.0,1388800],["2025-07-21",38181.82,38545.45,37590.91,37590.91,1357700],["2025-07-22",37727.27,38000.0,37272.73,37818.18,1665700],["2025-07-23",38000.0,39136.36,38000.0,39090.91,3708500],["2025-07-24",39727.27,39727.27,39090.91,39227.27,1904400],["2025-07-25",39409.09,39409.09,38727.27,38863.64,1975400],["2025-07-28",38863.64,39545.45,38636.36,38772.73,2254400],["2025-07-29",38863.64,39136.36,36090.91,36090.91,3493900],["2025-07-30",36272.73,36818.18,35818.18,35863.64,1800900],["2025-07-31",36636.36,37136.36,35454.55,36909.09,1583500],["2025-08-01",36909.09,37000.0,36181.82,36363.64,960300],["2025-08-04",36000.0,36363.64,35863.64,36090.91,1415600],["2025-08-05",36363.64,36818.18,35454.55,35909.09,2069500],["2025-08-06",36181.82,36363.64,35909.09,36363.64,977200],["2025-08-07",36500.0,37545.45,36409.09,37000.0,1549700],["2025-08-08",37272.73,37727.27,36727.27,37181.82,2071500],["2025-08-11",37272.73,38136.36,37272.73,37681.82,1609400],["2025-08-12",38181.82,38636.36,37590.91,37818.18,2080100],["2025-08-13",38454.55,40454.55,38045.45,40454.55,6707300],["2025-08-14",42727.27,42727.27,41045.45,41772.73,3474600],["2025-08-15",41636.36,41636.36,40000.0,40272.73,3241200],["2025-08-18",40272.73,40272.73,38909.09,38909.09,2139700],["2025-08-19",38954.55,39863.64,38363.64,38454.55,1729000],["2025-08-20",38500.0,38909.09,36363.64,36954.55,2575700],["2025-08-21",37045.45,37909.09,36636.36,37909.09,1717000],["2025-08-22",37727.27,37772.73,36000.0,36181.82,1355000],["2025-08-25",37181.82,37181.82,35545.45,35545.45,761800],["2025-08-26",35545.45,36181.82,35272.73,36090.91,746000],["2025-08-27",36090.91,37681.82,36090.91,36909.09,793300],["2025-08-28",37500.0,37545.45,36909.09,37181.82,424800],["2025-08-29",36818.18,37136.36,36590.91,36636.36,1086200],["2025-09-03",36636.36,38136.36,36636.36,38090.91,1036500],["2025-09-04",38181.82,38409.09,37772.73,38045.45,723800],["2025-09-05",38227.27,38318.18,37181.82,37181.82,1093000],["2025-09-08",36909.09,37045.45,36000.0,36090.91,923700],["2025-09-09",36136.36,36954.55,36136.36,36318.18,347400],["2025-09-10",36363.64,36636.36,36090.91,36272.73,255000],["2025-09-11",36363.64,36409.09,35272.73,36272.73,587800],["2025-09-12",36363.64,37181.82,36318.18,36863.64,374300],["2025-09-15",37181.82,37500.0,36863.64,37090.91,516200],["2025-09-16",37636.36,38000.0,37318.18,37772.73,1141400],["2025-09-17",37863.64,39545.45,37863.64,38818.18,2225800],["2025-09-18",39090.91,39090.91,37727.27,37727.27,658700],["2025-09-19",37954.55,37954.55,36818.18,37045.45,630300],["2025-09-22",36727.27,37136.36,35727.27,35909.09,1131100],["2025-09-23",36045.45,36363.64,35727.27,36090.91,366900],["2025-09-24",36590.91,36590.91,35818.18,36545.45,267500],["2025-09-25",36863.64,36863.64,36181.82,36272.73,356200],["2025-09-26",36272.73,36636.36,35909.09,35909.09,425900],["2025-09-29",35954.55,36090.91,35818.18,35863.64,292400],["2025-09-30",35909.09,35909.09,34954.55,35636.36,783300],["2025-10-01",35636.36,35772.73,35318.18,35590.91,213900],["2025-10-02",35772.73,36181.82,35454.55,36000.0,310200],["2025-10-03",35454.55,35863.64,35409.09,35590.91,245500],["2025-10-06",35772.73,36272.73,35772.73,36272.73,363800],["2025-10-07",36545.45,36545.45,36045.45,36045.45,293300],["2025-10-08",36590.91,36590.91,36090.91,36181.82,224400],["2025-10-09",36272.73,36363.64,35863.64,36000.0,421600],["2025-10-10",35954.55,36818.18,35954.55,36363.64,492300],["2025-10-13",35636.36,36090.91,35636.36,35727.27,427700],["2025-10-14",35818.18,35863.64,35227.27,35272.73,639000],["2025-10-15",35772.73,35772.73,34727.27,34727.27,509900],["2025-10-16",34636.36,34818.18,34545.45,34545.45,531000],["2025-10-17",34545.45,34636.36,33909.09,33909.09,822000],["2025-10-20",33636.36,35272.73,33590.91,33636.36,1111700],["2025-10-21",33727.27,35772.73,33727.27,34909.09,701000],["2025-10-22",35000.0,36000.0,34409.09,35000.0,389200],["2025-10-23",35363.64,35363.64,34181.82,34181.82,381400],["2025-10-24",34454.55,35863.64,34227.27,35227.27,679900],["2025-10-27",35454.55,36454.55,35181.82,35909.09,1015700],["2025-10-28",36090.91,36772.73,35818.18,36090.91,883700],["2025-10-29",36363.64,36454.55,35909.09,36181.82,535600],["2025-10-30",36227.27,37727.27,36227.27,37545.45,1539500],["2025-10-31",37727.27,38454.55,37181.82,38090.91,1357700],["2025-11-03",38363.64,38545.45,36727.27,36727.27,1194600],["2025-11-04",37272.73,37272.73,35136.36,36000.0,883700],["2025-11-05",36045.45,36636.36,35636.36,35727.27,473600],["2025-11-06",35772.73,36454.55,35545.45,36000.0,575300],["2025-11-07",36181.82,36318.18,35000.0,35318.18,598300],["2025-11-10",35363.64,35363.64,34181.82,34227.27,771500],["2025-11-11",34272.73,34590.91,34090.91,34181.82,399900],["2025-11-12",34409.09,35000.0,34318.18,35000.0,254000],["2025-11-13",35000.0,35272.73,34500.0,35045.45,437200],["2025-11-14",34909.09,35045.45,34545.45,34636.36,466000],["2025-11-17",34727.27,35272.73,34727.27,35090.91,349900],["2025-11-18",35090.91,35318.18,34954.55,35136.36,418100],["2025-11-19",35136.36,35136.36,34636.36,34954.55,435800],["2025-11-20",35045.45,35045.45,34681.82,34772.73,202100],["2025-11-21",34636.36,34681.82,34272.73,34545.45,452800],["2025-11-24",34272.73,34818.18,34272.73,34681.82,122600],["2025-11-25",34636.36,34772.73,33863.64,33863.64,357900],["2025-11-26",33863.64,34454.55,33681.82,34090.91,228500],["2025-11-27",34090.91,34545.45,34090.91,34136.36,188800],["2025-11-28",34181.82,34409.09,33954.55,34000.0,191000],["2025-12-01",34500.0,34500.0,33772.73,33954.55,209000],["2025-12-02",34000.0,34000.0,32863.64,33227.27,606900],["2025-12-03",33409.09,33636.36,33000.0,33500.0,292700],["2025-12-04",33500.0,33954.55,33454.55,33636.36,186200],["2025-12-05",33636.36,33909.09,33363.64,33363.64,345000],["2025-12-08",33363.64,33636.36,33090.91,33136.36,257000],["2025-12-09",33136.36,33181.82,32727.27,33181.82,345200],["2025-12-10",33454.55,33454.55,33181.82,33227.27,129700],["2025-12-11",33272.73,33818.18,33181.82,33318.18,305400],["2025-12-12",33318.18,33318.18,32545.45,32545.45,230800],["2025-12-15",32045.45,32590.91,31818.18,31909.09,284100],["2025-12-16",31909.09,32409.09,31363.64,32318.18,216500],["2025-12-17",32454.55,32818.18,32363.64,32545.45,133600],["2025-12-18",32545.45,32545.45,32000.0,32136.36,66000],["2025-12-19",32227.27,32227.27,31363.64,32000.0,171300],["2025-12-22",32000.0,32363.64,31909.09,32181.82,184500],["2025-12-23",32363.64,32772.73,31818.18,32181.82,232200],["2025-12-24",32636.36,32636.36,31772.73,32000.0,163900],["2025-12-25",31818.18,32227.27,31727.27,31818.18,234300],["2025-12-26",31818.18,31863.64,31000.0,31727.27,312100],["2025-12-29",31818.18,32227.27,31636.36,32181.82,283900],["2025-12-30",32363.64,32636.36,32136.36,32409.09,396800],["2025-12-31",32590.91,32681.82,32318.18,32363.64,266200],["2026-01-05",32363.64,32363.64,31636.36,31681.82,283300],["2026-01-06",31681.82,32136.36,31409.09,31772.73,356500],["2026-01-07",32045.45,32909.09,31909.09,32727.27,368300],["2026-01-08",32727.27,33636.36,32727.27,32954.55,513000],["2026-01-09",32954.55,34500.0,32954.55,33681.82,460900],["2026-01-12",34363.64,34363.64,33590.91,33590.91,442800],["2026-01-13",33681.82,33909.09,33363.64,33454.55,467600],["2026-01-14",34250.0,34400.0,34000.0,34100.0,436200],["2026-01-15",34500.0,36450.0,34100.0,36450.0,1331200],["2026-01-16",37000.0,39000.0,36500.0,37900.0,1592700],["2026-01-19",38850.0,38850.0,37000.0,37000.0,685000],["2026-01-20",37600.0,37900.0,36500.0,37150.0,1012500],["2026-01-21",36900.0,37800.0,36150.0,37650.0,707000],["2026-01-22",37950.0,38500.0,37150.0,37150.0,451200],["2026-01-23",37200.0,37200.0,36000.0,36000.0,440700],["2026-01-26",35600.0,36000.0,34650.0,34950.0,574000],["2026-01-27",34800.0,35800.0,34800.0,35250.0,302700],["2026-01-28",35300.0,36500.0,35300.0,35550.0,399600],["2026-01-29",35750.0,36700.0,35550.0,35550.0,385200],["2026-01-30",35650.0,36450.0,35550.0,35800.0,620400],["2026-02-02",36000.0,37250.0,35250.0,37100.0,1013800],["2026-02-03",37500.0,37800.0,36800.0,37100.0,707300],["2026-02-04",37050.0,37700.0,36750.0,37000.0,1064900],["2026-02-05",36950.0,36950.0,35600.0,35600.0,649900],["2026-02-06",35600.0,35600.0,34750.0,34750.0,685900],["2026-02-09",34950.0,35100.0,34450.0,34600.0,250200],["2026-02-10",34700.0,35000.0,33950.0,34150.0,381200],["2026-02-11",34750.0,34750.0,34200.0,34300.0,276200],["2026-02-12",34700.0,34750.0,34100.0,34400.0,131600],["2026-02-13",34200.0,34400.0,34100.0,34100.0,357800],["2026-02-23",34500.0,36000.0,34100.0,35150.0,508900],["2026-02-24",35450.0,35450.0,34800.0,35000.0,262900],["2026-02-25",35500.0,35500.0,34900.0,35150.0,468100],["2026-02-26",35200.0,35600.0,34950.0,34950.0,329900],["2026-02-27",34500.0,35100.0,34500.0,34800.0,273400],["2026-03-02",33100.0,34400.0,33100.0,33150.0,733400],["2026-03-03",33150.0,33500.0,31900.0,32450.0,617800],["2026-03-04",32000.0,32100.0,31000.0,31900.0,766700],["2026-03-05",32300.0,32700.0,31800.0,31850.0,350900],["2026-03-06",31700.0,31700.0,31000.0,31400.0,375200],["2026-03-09",29250.0,30800.0,29250.0,29250.0,465500],["2026-03-10",29400.0,29950.0,28850.0,29300.0,673500],["2026-03-11",29600.0,30400.0,29300.0,30200.0,374400],["2026-03-12",30200.0,30200.0,29600.0,29650.0,235600],["2026-03-13",29650.0,29700.0,29300.0,29400.0,280900],["2026-03-16",29100.0,29900.0,29100.0,29900.0,303400],["2026-03-17",29950.0,30500.0,29900.0,30050.0,381500],["2026-03-18",30050.0,30100.0,29200.0,29800.0,313300],["2026-03-19",29200.0,29700.0,28900.0,29600.0,208700],["2026-03-20",29300.0,29600.0,28800.0,29600.0,254400],["2026-03-23",28800.0,29300.0,28000.0,28150.0,402900],["2026-03-24",27000.0,28400.0,27000.0,28150.0,353100],["2026-03-25",28200.0,29000.0,28200.0,28800.0,236200],["2026-03-26",28850.0,29550.0,28700.0,28900.0,372800],["2026-03-27",29000.0,29200.0,28600.0,29150.0,555400],["2026-03-30",28900.0,29150.0,28600.0,29050.0,226000],["2026-03-31",29100.0,29250.0,28700.0,28800.0,389200],["2026-04-01",29400.0,29400.0,29000.0,29100.0,201600],["2026-04-02",29000.0,29100.0,28550.0,28800.0,237600],["2026-04-03",28800.0,29000.0,28450.0,28450.0,242800],["2026-04-06",28450.0,28900.0,28300.0,28350.0,126500],["2026-04-07",29000.0,29000.0,27700.0,28000.0,341700],["2026-04-08",28600.0,29400.0,28450.0,29300.0,585000],["2026-04-09",28700.0,29250.0,28700.0,28800.0,255200],["2026-04-10",28850.0,29300.0,28850.0,28900.0,209600],["2026-04-13",28900.0,29100.0,28800.0,28900.0,203600],["2026-04-14",28950.0,29500.0,28950.0,29450.0,494100],["2026-04-15",29800.0,29900.0,29050.0,29100.0,299000],["2026-04-16",29100.0,29100.0,28200.0,28500.0,553600],["2026-04-17",28600.0,29300.0,28500.0,28750.0,268700],["2026-04-20",29300.0,29300.0,28550.0,28950.0,246400],["2026-04-21",28950.0,28950.0,28400.0,28400.0,379400],["2026-04-22",28450.0,29000.0,28100.0,28450.0,406900],["2026-04-23",28450.0,28600.0,28000.0,28350.0,185800],["2026-04-24",28200.0,28350.0,27600.0,27800.0,306900],["2026-04-28",27800.0,28000.0,27550.0,27650.0,211200],["2026-04-29",27650.0,27800.0,27500.0,27800.0,116200],["2026-05-04",27800.0,28150.0,27700.0,27850.0,236600],["2026-05-05",27850.0,27850.0,27250.0,27550.0,362100],["2026-05-06",27850.0,27850.0,27500.0,27800.0,182100],["2026-05-07",27850.0,28450.0,27750.0,27900.0,381700],["2026-05-08",28000.0,28000.0,27550.0,27750.0,136000],["2026-05-11",27700.0,27700.0,26900.0,27000.0,377900],["2026-05-12",27000.0,27350.0,26800.0,27050.0,226400],["2026-05-13",27100.0,27350.0,26900.0,27300.0,199200],["2026-05-14",27450.0,28350.0,27450.0,27900.0,389700],["2026-05-15",28000.0,28100.0,27450.0,27700.0,187300],["2026-05-18",27650.0,28200.0,27150.0,28150.0,460700],["2026-05-19",28150.0,28850.0,27800.0,28150.0,485200],["2026-05-20",28200.0,28600.0,27300.0,28500.0,505300],["2026-05-21",28700.0,28750.0,27900.0,27900.0,335300],["2026-05-22",28000.0,28350.0,27700.0,28150.0,400300],["2026-05-25",28150.0,28150.0,27400.0,27700.0,270500],["2026-05-26",27600.0,27950.0,27550.0,27900.0,165900],["2026-05-27",27800.0,28100.0,27750.0,28000.0,145700],["2026-05-28",27800.0,28050.0,27600.0,27600.0,167100],["2026-05-29",27600.0,27750.0,27000.0,27000.0,265800],["2026-06-01",27300.0,27450.0,27000.0,27350.0,113800],["2026-06-02",27000.0,28650.0,27000.0,28400.0,884100],["2026-06-03",28050.0,29000.0,28050.0,28750.0,610700],["2026-06-04",28800.0,28900.0,28000.0,28250.0,306100],["2026-06-05",28150.0,28200.0,27350.0,27650.0,462900],["2026-06-08",27450.0,27450.0,26900.0,27300.0,333700],["2026-06-09",27150.0,27800.0,27050.0,27600.0,210100],["2026-06-10",27550.0,27750.0,27300.0,27400.0,138300],["2026-06-11",27100.0,27350.0,27100.0,27200.0,106800],["2026-06-12",27600.0,27600.0,27100.0,27200.0,144900],["2026-06-15",27400.0,27700.0,27250.0,27500.0,177700],["2026-06-16",27500.0,27650.0,27300.0,27650.0,198900],["2026-06-17",27650.0,28000.0,27500.0,27900.0,244100],["2026-06-18",28000.0,28000.0,27300.0,27650.0,261500],["2026-06-19",27450.0,27800.0,27350.0,27800.0,134400],["2026-06-22",27750.0,27750.0,27350.0,27400.0,130900],["2026-06-23",27400.0,27400.0,27000.0,27250.0,223900],["2026-06-24",27150.0,27200.0,26900.0,27100.0,302800],["2026-06-25",26950.0,27100.0,26950.0,27050.0,98700],["2026-06-26",27100.0,27200.0,26850.0,27150.0,89700],["2026-06-29",27100.0,27500.0,26950.0,27100.0,119100],["2026-06-30",27100.0,27250.0,26950.0,27000.0,134500],["2026-07-01",27000.0,27500.0,27000.0,27400.0,193800],["2026-07-02",27300.0,27400.0,27200.0,27300.0,102400],["2026-07-03",27200.0,27300.0,27100.0,27250.0,125100],["2026-07-06",27150.0,27600.0,26800.0,27150.0,214600],["2026-07-07",27000.0,27150.0,26800.0,27100.0,163500],["2026-07-08",27400.0,27400.0,26900.0,27200.0,231900],["2026-07-09",27200.0,27200.0,26900.0,27050.0,158000],["2026-07-10",26500.0,27000.0,26500.0,27000.0,207900],["2026-07-13",27000.0,27000.0,26250.0,26450.0,255600],["2026-07-14",26300.0,26500.0,26000.0,26250.0,136100],["2026-07-15",26050.0,26550.0,25600.0,25900.0,162800],["2026-07-16",25750.0,25900.0,25100.0,25900.0,171100],["2026-07-17",25900.0,26200.0,25500.0,26100.0,75200],["2026-07-20",25800.0,25800.0,25000.0,25050.0,157200],["2026-07-21",24600.0,25050.0,24500.0,24500.0,142100],["2026-07-22",24500.0,24800.0,23800.0,23800.0,239000],["2026-07-23",23000.0,24700.0,22200.0,24700.0,465954],["2026-07-24",24650.0,24700.0,24000.0,24700.0,125200],["2026-07-27",24700.0,24700.0,23500.0,23600.0,201200],["2026-07-28",22450.0,23900.0,22450.0,23850.0,322200],["2026-07-29",23900.0,23950.0,23500.0,23950.0,183900],["2026-07-30",23500.0,24350.0,23500.0,24100.0,196400],["2026-07-31",24350.0,24700.0,24150.0,24300.0,335600],["2026-08-03",24900.0,25750.0,24450.0,25600.0,222300],["2026-08-04",25600.0,25700.0,25300.0,25400.0,104100],["2026-08-05",25500.0,25600.0,24600.0,25300.0,201200],["2026-08-06",25300.0,25300.0,24700.0,24950.0,77600],["2026-08-07",24350.0,24950.0,24350.0,24600.0,114700],["2026-08-10",24950.0,24950.0,24600.0,24800.0,146500],["2026-08-11",24950.0,25250.0,24850.0,24900.0,168700],["2026-08-12",24900.0,25200.0,24600.0,24700.0,124400],["2026-08-13",24700.0,25200.0,24300.0,24300.0,179900],["2026-08-14",24700.0,24700.0,23600.0,24000.0,169100],["2026-08-17",24450.0,24450.0,23700.0,24050.0,77400],["2026-08-18",24000.0,24050.0,23850.0,24050.0,106400],["2026-08-19",24100.0,24100.0,23500.0,23600.0,73800],["2026-08-20",23600.0,24000.0,23600.0,23650.0,99800],["2026-08-21",23700.0,24500.0,23650.0,24500.0,130200],["2026-08-24",24600.0,24900.0,24400.0,24550.0,139600],["2026-08-25",24700.0,24700.0,24100.0,24100.0,135600],["2026-08-26",24300.0,24450.0,24100.0,24100.0,123000],["2026-08-27",24150.0,24400.0,24100.0,24150.0,72100],["2026-08-28",24150.0,24900.0,24150.0,24400.0,154200],["2026-09-03",24350.0,24350.0,23950.0,24000.0,170400],["2026-09-04",23950.0,24050.0,23750.0,23800.0,168900],["2026-09-07",23800.0,23800.0,23500.0,23500.0,163900],["2026-09-08",23300.0,23950.0,23300.0,23300.0,100300],["2026-09-09",23300.0,23400.0,23100.0,23100.0,134400],["2026-09-10",23100.0,23900.0,23000.0,23750.0,208200],["2026-09-11",23700.0,23700.0,23150.0,23350.0,88600],["2026-09-14",23350.0,23400.0,22500.0,22500.0,152000],["2026-09-15",22550.0,23650.0,22550.0,22800.0,124400],["2026-09-16",22800.0,23100.0,22800.0,22800.0,72000],["2026-09-17",22850.0,23200.0,22850.0,23000.0,75200],["2026-09-18",23150.0,23550.0,23000.0,23100.0,90500],["2026-09-21",23000.0,23150.0,22500.0,22700.0,142100],["2026-09-22",23700.0,23700.0,23000.0,23100.0,136400],["2026-09-23",23000.0,23450.0,22800.0,22800.0,95600],["2026-09-24",22800.0,23200.0,22650.0,22650.0,97600],["2026-09-25",22650.0,22950.0,22450.0,22450.0,169800],["2026-09-28",22350.0,22950.0,21950.0,22000.0,216400],["2026-09-29",21800.0,22000.0,21600.0,22000.0,205300],["2026-09-30",22000.0,22950.0,21200.0,21200.0,247900],["2026-10-01",21200.0,21500.0,21200.0,21200.0,98500],["2026-10-02",21050.0,21450.0,21050.0,21100.0,93000]]}