{"sym":"GHC","index":false,"bars":[["2011-04-26",669.9,679.2,669.9,679.2,6000],["2011-04-27",669.9,669.9,669.9,669.9,0],["2011-04-28",669.9,669.9,669.9,669.9,0],["2011-04-29",669.9,669.9,669.9,669.9,0],["2011-05-04",697.81,697.81,697.81,697.81,400],["2011-05-05",697.81,697.81,697.81,697.81,1300],["2011-05-06",697.81,697.81,697.81,697.81,0],["2011-05-09",697.81,697.81,697.81,697.81,700],["2011-05-10",697.81,697.81,697.81,697.81,1300],["2011-05-11",697.81,697.81,697.81,697.81,6900],["2011-05-12",707.12,707.12,707.12,707.12,2600],["2011-05-13",707.12,707.12,707.12,707.12,0],["2011-05-16",707.12,707.12,707.12,707.12,0],["2011-05-17",757.62,757.62,757.62,757.62,300],["2011-05-18",777.83,808.13,777.83,808.13,200],["2011-05-19",798.03,798.03,798.03,798.03,1000],["2011-05-20",868.74,868.74,868.74,868.74,100],["2011-05-23",868.74,868.74,868.74,868.74,0],["2011-05-24",868.74,868.74,868.74,868.74,0],["2011-05-25",909.15,909.15,909.15,909.15,3000],["2011-05-26",909.15,909.15,909.15,909.15,0],["2011-05-27",909.15,909.15,909.15,909.15,3200],["2011-05-30",888.95,888.95,888.95,888.95,1200],["2011-05-31",888.95,888.95,888.95,888.95,0],["2011-06-01",888.95,909.15,888.95,909.15,12100],["2011-06-02",909.15,909.15,909.15,909.15,4400],["2011-06-03",909.15,909.15,909.15,909.15,0],["2011-06-06",909.15,909.15,909.15,909.15,6500],["2011-06-07",909.15,909.15,909.15,909.15,200],["2011-06-08",909.15,909.15,909.15,909.15,0],["2011-06-09",909.15,909.15,909.15,909.15,0],["2011-06-10",909.15,909.15,909.15,909.15,0],["2011-06-13",909.15,909.15,909.15,909.15,0],["2011-06-14",909.15,909.15,909.15,909.15,0],["2011-06-15",909.15,909.15,909.15,909.15,0],["2011-06-16",909.15,909.15,909.15,909.15,0],["2011-06-17",909.15,909.15,909.15,909.15,0],["2011-06-20",909.15,909.15,909.15,909.15,0],["2011-06-21",909.15,909.15,909.15,909.15,0],["2011-06-22",909.15,1000.06,909.15,1000.06,600],["2011-06-23",989.96,989.96,989.96,989.96,0],["2011-06-24",989.96,989.96,989.96,989.96,0],["2011-06-27",1010.17,1010.17,1010.17,1010.17,10000],["2011-06-28",1010.17,1010.17,1010.17,1010.17,0],["2011-06-29",1010.17,1010.17,1010.17,1010.17,0],["2011-06-30",1010.17,1010.17,1010.17,1010.17,0],["2011-07-01",1010.17,1010.17,1010.17,1010.17,0],["2011-07-04",1000.06,1000.06,1000.06,1000.06,3700],["2011-07-05",1010.17,1010.17,1010.17,1010.17,20800],["2011-07-06",1010.17,1010.17,1010.17,1010.17,500],["2011-07-07",1010.17,1010.17,1010.17,1010.17,1100],["2011-07-08",1010.17,1010.17,1010.17,1010.17,100],["2011-07-11",1010.17,1010.17,1010.17,1010.17,0],["2011-07-12",959.66,959.66,959.66,959.66,800],["2011-07-13",909.15,959.66,909.15,959.66,3600],["2011-07-14",919.25,1010.17,919.25,1010.17,2400],["2011-07-15",959.66,1010.17,959.66,1010.17,10000],["2011-07-18",1010.17,1010.17,1010.17,1010.17,100],["2011-07-19",1010.17,1010.17,1010.17,1010.17,0],["2011-07-20",1010.17,1010.17,1010.17,1010.17,0],["2011-07-21",1010.17,1010.17,1010.17,1010.17,0],["2011-07-22",1010.17,1010.17,1010.17,1010.17,0],["2011-07-25",909.15,909.15,909.15,909.15,900],["2011-07-26",909.15,1000.06,909.15,1000.06,3200],["2011-07-27",1010.17,1010.17,1010.17,1010.17,1100],["2011-07-28",1010.17,1010.17,1010.17,1010.17,0],["2011-07-29",1010.17,1010.17,1010.17,1010.17,6800],["2011-08-01",1010.17,1010.17,1010.17,1010.17,0],["2011-08-02",909.15,909.15,909.15,909.15,500],["2011-08-03",909.15,909.15,909.15,909.15,0],["2011-08-04",1000.06,1000.06,1000.06,1000.06,500],["2011-08-05",1000.06,1000.06,1000.06,1000.06,300],["2011-08-08",1010.17,1010.17,1010.17,1010.17,2600],["2011-08-09",1010.17,1010.17,1010.17,1010.17,4300],["2011-08-10",1010.17,1010.17,1010.17,1010.17,2400],["2011-08-11",1010.17,1010.17,1010.17,1010.17,1800],["2011-08-12",1010.17,1010.17,1010.17,1010.17,0],["2011-08-15",1010.17,1010.17,1010.17,1010.17,1900],["2011-08-16",1010.17,1010.17,1010.17,1010.17,8300],["2011-08-17",1010.17,1010.17,1010.17,1010.17,1200],["2011-08-18",1010.17,1010.17,1010.17,1010.17,0],["2011-08-19",1010.17,1010.17,1010.17,1010.17,7700],["2011-08-22",1010.17,1010.17,1010.17,1010.17,2000],["2011-08-23",1010.17,1010.17,1010.17,1010.17,14100],["2011-08-24",1010.17,1010.17,1010.17,1010.17,0],["2011-08-25",1010.17,1010.17,1010.17,1010.17,0],["2011-08-26",1010.17,1010.17,1010.17,1010.17,4400],["2011-08-29",1010.17,1010.17,1010.17,1010.17,1200],["2011-08-30",1010.17,1010.17,1010.17,1010.17,7300],["2011-08-31",1010.17,1010.17,1010.17,1010.17,0],["2011-09-01",1010.17,1010.17,1010.17,1010.17,0],["2011-09-05",1010.17,1010.17,1010.17,1010.17,0],["2011-09-06",1010.17,1010.17,1010.17,1010.17,0],["2011-09-07",1010.17,1010.17,1010.17,1010.17,4000],["2011-09-08",1010.17,1010.17,1010.17,1010.17,0],["2011-09-09",1010.17,1010.17,1010.17,1010.17,3200],["2011-09-12",1010.17,1010.17,1010.17,1010.17,0],["2011-09-13",1010.17,1010.17,1010.17,1010.17,0],["2011-09-14",1010.17,1010.17,1010.17,1010.17,0],["2011-09-15",1010.17,1010.17,1010.17,1010.17,0],["2011-09-16",1010.17,1010.17,1010.17,1010.17,0],["2011-09-19",909.15,909.15,909.15,909.15,2100],["2011-09-20",909.15,909.15,909.15,909.15,0],["2011-09-21",909.15,909.15,909.15,909.15,0],["2011-09-22",909.15,909.15,909.15,909.15,0],["2011-09-23",1000.06,1000.06,1000.06,1000.06,100],["2011-09-26",1010.17,1010.17,1010.17,1010.17,2000],["2011-09-27",1010.17,1010.17,1010.17,1010.17,0],["2011-09-28",1010.17,1010.17,1010.17,1010.17,0],["2011-09-29",1010.17,1010.17,1010.17,1010.17,1700],["2011-09-30",1010.17,1040.47,909.15,909.15,89000],["2011-10-03",919.25,919.25,919.25,919.25,2300],["2011-10-04",919.25,919.25,919.25,919.25,0],["2011-10-05",1010.17,1010.17,1010.17,1010.17,1000],["2011-10-06",1010.17,1010.17,1010.17,1010.17,0],["2011-10-07",1010.17,1010.17,1010.17,1010.17,0],["2011-10-10",1010.17,1010.17,1010.17,1010.17,2000],["2011-10-11",1010.17,1010.17,1010.17,1010.17,0],["2011-10-12",1010.17,1010.17,1010.17,1010.17,0],["2011-10-13",1010.17,1010.17,1010.17,1010.17,0],["2011-10-14",1010.17,1010.17,1010.17,1010.17,0],["2011-10-17",1010.17,1010.17,1010.17,1010.17,0],["2011-10-18",1010.17,1010.17,1010.17,1010.17,0],["2011-10-19",1010.17,1010.17,1010.17,1010.17,0],["2011-10-20",1010.17,1010.17,1010.17,1010.17,0],["2011-10-21",1010.17,1010.17,1010.17,1010.17,0],["2011-10-24",1010.17,1010.17,1010.17,1010.17,400],["2011-10-25",1010.17,1010.17,1010.17,1010.17,0],["2011-10-26",939.45,939.45,939.45,939.45,100],["2011-10-27",939.45,939.45,939.45,939.45,0],["2011-10-28",939.45,939.45,939.45,939.45,0],["2011-10-31",1030.37,1030.37,939.45,939.45,800],["2011-11-01",1010.17,1010.17,1010.17,1010.17,200],["2011-11-02",1010.17,1010.17,1010.17,1010.17,300],["2011-11-03",1010.17,1010.17,1010.17,1010.17,0],["2011-11-04",1010.17,1010.17,1010.17,1010.17,500],["2011-11-07",1010.17,1010.17,1010.17,1010.17,400],["2011-11-08",1010.17,1010.17,1010.17,1010.17,0],["2011-11-09",1010.17,1010.17,1010.17,1010.17,1200],["2011-11-10",1010.17,1030.37,1010.17,1030.37,6400],["2011-11-11",1020.27,1020.27,1020.27,1020.27,0],["2011-11-14",1020.27,1020.27,1020.27,1020.27,0],["2011-11-15",1030.37,1060.67,1030.37,1060.67,1600],["2011-11-16",1040.47,1040.47,1040.47,1040.47,0],["2011-11-17",1040.47,1040.47,1040.47,1040.47,800],["2011-11-18",1040.47,1040.47,1040.47,1040.47,0],["2011-11-21",1040.47,1040.47,1040.47,1040.47,0],["2011-11-22",1040.47,1040.47,1040.47,1040.47,0],["2011-11-23",1040.47,1040.47,1040.47,1040.47,0],["2011-11-24",1040.47,1040.47,1040.47,1040.47,500],["2011-11-25",1030.37,1030.37,1030.37,1030.37,1500],["2011-11-28",1030.37,1030.37,1030.37,1030.37,0],["2011-11-29",1030.37,1030.37,1030.37,1030.37,0],["2011-11-30",1030.37,1030.37,1030.37,1030.37,0],["2011-12-01",1107.92,1107.92,1107.92,1107.92,1300],["2011-12-02",1107.92,1107.92,1107.92,1107.92,0],["2011-12-05",1107.92,1107.92,1107.92,1107.92,600],["2011-12-06",1107.92,1107.92,1107.92,1107.92,0],["2011-12-07",1107.92,1174.4,1107.92,1174.4,14300],["2011-12-08",1163.32,1163.32,1163.32,1163.32,0],["2011-12-09",1152.24,1152.24,1152.24,1152.24,800],["2011-12-12",1107.92,1107.92,1107.92,1107.92,1800],["2011-12-13",1218.72,1218.72,1107.92,1107.92,300],["2011-12-14",1274.11,1274.11,1274.11,1274.11,33000],["2011-12-15",1152.24,1152.24,1152.24,1152.24,7000],["2011-12-16",1240.87,1240.87,1240.87,1240.87,300],["2011-12-19",1240.87,1240.87,1240.87,1240.87,0],["2011-12-20",1163.32,1163.32,1163.32,1163.32,1300],["2011-12-21",1218.72,1218.72,1218.72,1218.72,200],["2011-12-22",1163.32,1218.72,1163.32,1218.72,4000],["2011-12-23",1174.4,1174.4,1174.4,1174.4,0],["2011-12-26",1285.19,1285.19,1285.19,1285.19,300],["2011-12-27",1285.19,1285.19,1285.19,1285.19,0],["2011-12-28",1285.19,1285.19,1285.19,1285.19,0],["2011-12-29",1285.19,1285.19,1285.19,1285.19,0],["2011-12-30",1384.9,1384.9,1329.51,1384.9,2900],["2012-01-03",1340.59,1340.59,1340.59,1340.59,0],["2012-01-04",1340.59,1340.59,1340.59,1340.59,0],["2012-01-05",1340.59,1340.59,1340.59,1340.59,0],["2012-01-06",1340.59,1340.59,1340.59,1340.59,0],["2012-01-09",1340.59,1340.59,1340.59,1340.59,0],["2012-01-10",1340.59,1340.59,1340.59,1340.59,0],["2012-01-11",1340.59,1340.59,1340.59,1340.59,0],["2012-01-12",1340.59,1340.59,1340.59,1340.59,0],["2012-01-13",1340.59,1340.59,1340.59,1340.59,0],["2012-01-16",1207.64,1207.64,1207.64,1207.64,900],["2012-01-17",1119.0,1163.32,1119.0,1163.32,1800],["2012-01-18",1229.8,1229.8,1163.32,1163.32,1400],["2012-01-19",1196.56,1196.56,1196.56,1196.56,0],["2012-01-20",1218.72,1218.72,1218.72,1218.72,1000],["2012-01-30",1218.72,1218.72,1218.72,1218.72,0],["2012-01-31",1218.72,1218.72,1218.72,1218.72,0],["2012-02-01",1218.72,1218.72,1218.72,1218.72,0],["2012-02-03",1218.72,1218.72,1218.72,1218.72,0],["2012-02-06",1163.32,1163.32,1163.32,1163.32,1000],["2012-02-07",1163.32,1163.32,1163.32,1163.32,5000],["2012-02-08",1174.4,1174.4,1163.32,1163.32,5600],["2012-02-09",1185.48,1185.48,1163.32,1163.32,2800],["2012-02-10",1163.32,1163.32,1130.08,1130.08,700],["2012-02-13",1152.24,1152.24,1152.24,1152.24,0],["2012-02-14",1152.24,1152.24,1152.24,1152.24,0],["2012-02-15",1152.24,1152.24,1152.24,1152.24,2600],["2012-02-16",1152.24,1152.24,1152.24,1152.24,0],["2012-02-17",1152.24,1152.24,1152.24,1152.24,0],["2012-02-20",1152.24,1152.24,1152.24,1152.24,0],["2012-02-21",1152.24,1152.24,1152.24,1152.24,0],["2012-02-22",1152.24,1152.24,1152.24,1152.24,0],["2012-02-23",1218.72,1218.72,1218.72,1218.72,500],["2012-02-24",1218.72,1218.72,1218.72,1218.72,0],["2012-02-27",1218.72,1218.72,1218.72,1218.72,500],["2012-02-28",1218.72,1218.72,1218.72,1218.72,0],["2012-02-29",1218.72,1218.72,1218.72,1218.72,0],["2012-03-01",1218.72,1218.72,1218.72,1218.72,600],["2012-03-02",1218.72,1218.72,1218.72,1218.72,0],["2012-03-05",1218.72,1218.72,1218.72,1218.72,1500],["2012-03-06",1218.72,1218.72,1218.72,1218.72,0],["2012-03-07",1218.72,1218.72,1218.72,1218.72,0],["2012-03-08",1218.72,1218.72,1218.72,1218.72,0],["2012-03-09",1274.11,1340.59,1274.11,1340.59,2700],["2012-03-12",1384.9,1407.06,1384.9,1407.06,6300],["2012-03-13",1407.06,1407.06,1407.06,1407.06,0],["2012-03-14",1407.06,1407.06,1407.06,1407.06,0],["2012-03-15",1540.01,1540.01,1540.01,1540.01,2000],["2012-03-16",1540.01,1573.25,1540.01,1573.25,1200],["2012-03-19",1540.01,1540.01,1540.01,1540.01,0],["2012-03-20",1540.01,1540.01,1540.01,1540.01,1800],["2012-03-21",1573.25,1684.04,1573.25,1684.04,4100],["2012-03-22",1661.89,1717.28,1661.89,1684.04,11500],["2012-03-23",1695.12,1805.92,1695.12,1717.28,3900],["2012-03-26",1883.47,1905.63,1883.47,1905.63,7500],["2012-03-27",1994.26,1994.26,1695.12,1695.12,2800],["2012-03-28",1706.2,1706.2,1706.2,1706.2,700],["2012-03-29",1717.28,1717.28,1717.28,1717.28,1200],["2012-03-30",1772.68,1772.68,1772.68,1772.68,4700],["2012-04-03",1772.68,1783.76,1772.68,1783.76,4100],["2012-04-04",1783.76,1805.92,1772.68,1805.92,9400],["2012-04-05",1783.76,1783.76,1783.76,1783.76,0],["2012-04-06",1694.57,1694.57,1669.09,1669.09,2500],["2012-04-09",1681.83,1681.83,1681.83,1681.83,600],["2012-04-10",1528.93,1528.93,1528.93,1528.93,100],["2012-04-11",1528.93,1528.93,1528.93,1528.93,0],["2012-04-12",1528.93,1528.93,1528.93,1528.93,0],["2012-04-13",1528.93,1528.93,1528.93,1528.93,0],["2012-04-16",1554.42,1681.83,1554.42,1681.83,2200],["2012-04-17",1771.02,1771.02,1771.02,1771.02,100],["2012-04-18",1911.17,1936.65,1911.17,1936.65,3500],["2012-04-19",2102.29,2102.29,2102.29,2102.29,3000],["2012-04-20",1898.43,1898.43,1898.43,1898.43,1200],["2012-04-23",1898.43,1898.43,1898.43,1898.43,0],["2012-04-24",1949.39,1974.87,1911.17,1974.87,6600],["2012-04-25",1974.87,1974.87,1936.65,1949.39,3200],["2012-04-26",1936.65,2025.84,1936.65,1962.13,3700],["2012-04-27",1974.87,1974.87,1898.43,1898.43,1300],["2012-05-02",1974.87,2140.51,1974.87,2140.51,7600],["2012-05-03",2000.36,2000.36,1987.62,1987.62,1000],["2012-05-04",2038.58,2038.58,2038.58,2038.58,700],["2012-05-07",2051.32,2051.32,2038.58,2038.58,1600],["2012-05-08",2076.8,2076.8,2076.8,2076.8,1600],["2012-05-09",2165.99,2165.99,2165.99,2165.99,1200],["2012-05-10",2165.99,2165.99,2165.99,2165.99,0],["2012-05-11",1962.13,1962.13,1962.13,1962.13,100],["2012-05-14",1783.76,1974.87,1783.76,1974.87,300],["2012-05-15",1732.79,2102.29,1732.79,2102.29,1900],["2012-05-16",1974.87,1974.87,1974.87,1974.87,100],["2012-05-17",1974.87,1974.87,1974.87,1974.87,100],["2012-05-18",1987.62,1987.62,1796.5,1796.5,1400],["2012-05-21",2013.1,2013.1,2013.1,2013.1,900],["2012-05-22",1834.72,2013.1,1834.72,2013.1,1200],["2012-05-23",2102.29,2115.03,2102.29,2115.03,1000],["2012-05-24",1987.62,1987.62,1987.62,1987.62,100],["2012-05-25",2102.29,2102.29,2038.58,2038.58,17000],["2012-05-28",1847.46,2102.29,1847.46,2102.29,3700],["2012-05-29",2076.8,2102.29,2076.8,2102.29,1100],["2012-05-30",2102.29,2102.29,2102.29,2102.29,1000],["2012-05-31",2102.29,2115.03,2076.8,2115.03,1600],["2012-06-01",2102.29,2102.29,2102.29,2102.29,0],["2012-06-04",1898.43,2102.29,1898.43,2076.8,400],["2012-06-05",2064.06,2064.06,2064.06,2064.06,100],["2012-06-06",1923.91,1923.91,1923.91,1923.91,100],["2012-06-07",2038.58,2076.8,1949.39,1949.39,4300],["2012-06-08",2038.58,2038.58,2038.58,2038.58,2000],["2012-06-11",1834.72,1834.72,1834.72,1834.72,100],["2012-06-12",2013.1,2013.1,2013.1,2013.1,800],["2012-06-13",1936.65,2102.29,1923.91,2102.29,7600],["2012-06-14",2038.58,2038.58,2038.58,2038.58,300],["2012-06-15",2064.06,2064.06,2064.06,2064.06,1000],["2012-06-18",2076.8,2102.29,2076.8,2102.29,1400],["2012-06-19",2127.77,2127.77,2127.77,2127.77,1200],["2012-06-20",2102.29,2127.77,2102.29,2127.77,1100],["2012-06-21",2165.99,2165.99,2165.99,2165.99,200],["2012-06-22",2140.51,2140.51,2140.51,2140.51,900],["2012-06-25",2153.25,2165.99,2153.25,2153.25,1600],["2012-06-26",2165.99,2165.99,2140.51,2165.99,8100],["2012-06-27",1987.62,2127.77,1987.62,2102.29,1300],["2012-06-28",2115.03,2115.03,2102.29,2102.29,1200],["2012-06-29",2102.29,2102.29,2102.29,2102.29,0],["2012-07-02",2102.29,2102.29,2038.58,2102.29,1400],["2012-07-03",2102.29,2165.99,2102.29,2165.99,3700],["2012-07-04",2153.25,2153.25,2153.25,2153.25,0],["2012-07-05",2153.25,2153.25,2153.25,2153.25,0],["2012-07-06",2165.99,2191.47,2165.99,2191.47,1700],["2012-07-09",2140.51,2153.25,2127.77,2127.77,4800],["2012-07-10",2127.77,2127.77,2127.77,2127.77,900],["2012-07-11",2153.25,2293.4,2153.25,2293.4,4900],["2012-07-12",2165.99,2165.99,2165.99,2165.99,0],["2012-07-13",2191.47,2204.21,2191.47,2204.21,500],["2012-07-16",2165.99,2293.4,2165.99,2293.4,3000],["2012-07-17",2293.4,2344.37,2293.4,2344.37,3700],["2012-07-18",2229.7,2369.85,2229.7,2369.85,4300],["2012-07-19",2331.63,2382.59,2318.88,2382.59,5000],["2012-07-20",2408.07,2420.81,2408.07,2420.81,5500],["2012-07-23",2293.4,2293.4,2293.4,2293.4,1000],["2012-07-24",2382.59,2382.59,2382.59,2382.59,500],["2012-07-25",2382.59,2420.81,2382.59,2420.81,5900],["2012-07-26",2331.63,2357.11,2306.14,2357.11,3200],["2012-07-27",2331.63,2420.81,2293.4,2420.81,11700],["2012-07-30",2293.4,2357.11,2293.4,2357.11,5700],["2012-07-31",2420.81,2433.55,2369.85,2420.81,7600],["2012-08-01",2433.55,2433.55,2420.81,2420.81,2200],["2012-08-02",2433.55,2433.55,2420.81,2420.81,3300],["2012-08-03",2420.81,2548.22,2420.81,2548.22,6700],["2012-08-06",2611.93,2701.12,2611.93,2701.12,1200],["2012-08-07",2739.34,2917.72,2739.34,2917.72,3400],["2012-08-08",3121.58,3121.58,3121.58,3121.58,3100],["2012-08-09",3312.69,3325.43,3312.69,3312.69,2400],["2012-08-10",3363.66,3363.66,3312.69,3312.69,1200],["2012-08-13",3185.28,3185.28,2994.16,2994.16,4500],["2012-08-14",3057.87,3057.87,2790.31,2790.31,2400],["2012-08-15",2943.2,2943.2,2739.34,2739.34,1800],["2012-08-16",2803.05,2803.05,2739.34,2764.82,1000],["2012-08-17",2866.75,2904.98,2866.75,2866.75,11800],["2012-08-20",2938.26,2938.26,2600.36,2615.05,1600],["2012-08-21",2776.65,2923.57,2600.36,2600.36,5100],["2012-08-22",2791.35,2864.8,2791.35,2864.8,3900],["2012-08-23",2644.43,2732.58,2570.98,2732.58,3700],["2012-08-24",2673.82,2673.82,2673.82,2673.82,0],["2012-08-27",2732.58,2850.11,2732.58,2791.35,4700],["2012-08-28",2835.42,2864.8,2835.42,2864.8,6900],["2012-08-29",2747.27,2864.8,2747.27,2864.8,4200],["2012-08-30",2864.8,2894.19,2864.8,2894.19,4300],["2012-08-31",2908.88,2908.88,2908.88,2908.88,2100],["2012-09-04",2908.88,2908.88,2864.8,2864.8,1100],["2012-09-05",2879.49,2879.49,2879.49,2879.49,2500],["2012-09-06",2938.26,2938.26,2894.19,2894.19,400],["2012-09-07",2864.8,2938.26,2864.8,2938.26,2000],["2012-09-10",2879.49,2908.88,2879.49,2908.88,1700],["2012-09-11",2997.02,2997.02,2997.02,2997.02,1000],["2012-09-12",3026.41,3026.41,3026.41,3026.41,100],["2012-09-13",3055.79,3085.17,3055.79,3085.17,1900],["2012-09-14",3085.17,3085.17,3085.17,3085.17,0],["2012-09-17",3085.17,3114.55,3085.17,3114.55,1000],["2012-09-18",3114.55,3232.09,3114.55,3232.09,2300],["2012-09-19",3232.09,3261.47,3232.09,3261.47,2100],["2012-09-20",3246.78,3305.54,3246.78,3261.47,2800],["2012-09-21",3305.54,3305.54,3305.54,3305.54,300],["2012-09-24",3305.54,3305.54,3305.54,3305.54,0],["2012-09-25",3305.54,3305.54,3305.54,3305.54,0],["2012-09-26",3305.54,3305.54,3305.54,3305.54,0],["2012-09-27",3305.54,3305.54,3305.54,3305.54,1000],["2012-09-28",3305.54,3305.54,3305.54,3305.54,0],["2012-10-01",3305.54,3305.54,3305.54,3305.54,1300],["2012-10-02",3305.54,3305.54,3305.54,3305.54,0],["2012-10-03",3305.54,3305.54,3305.54,3305.54,400],["2012-10-04",3261.47,3305.54,3261.47,3305.54,2500],["2012-10-05",3276.16,3276.16,3276.16,3276.16,0],["2012-10-08",3305.54,3305.54,3305.54,3305.54,2500],["2012-10-09",3305.54,3305.54,3305.54,3305.54,0],["2012-10-10",3232.09,3232.09,3232.09,3232.09,100],["2012-10-11",3334.92,3334.92,3334.92,3334.92,100],["2012-10-12",3379.0,3379.0,3379.0,3379.0,100],["2012-10-15",3525.91,3540.6,3525.91,3540.6,1000],["2012-10-16",3555.29,3672.82,3555.29,3672.82,14100],["2012-10-17",3672.82,3672.82,3672.82,3672.82,2600],["2012-10-18",3672.82,3672.82,3672.82,3672.82,0],["2012-10-19",3672.82,3672.82,3525.91,3599.37,7200],["2012-10-22",3628.75,3672.82,3599.37,3599.37,1100],["2012-10-23",3628.75,3628.75,3628.75,3628.75,0],["2012-10-24",3584.68,3672.82,3584.68,3672.82,1500],["2012-10-25",3599.37,3599.37,3599.37,3599.37,0],["2012-10-26",3628.75,3849.12,3599.37,3849.12,12600],["2012-10-29",3819.74,3893.19,3819.74,3893.19,4400],["2012-10-30",3834.43,3834.43,3834.43,3834.43,0],["2012-10-31",3760.97,3760.97,3760.97,3760.97,3200],["2012-11-01",3760.97,3760.97,3760.97,3760.97,0],["2012-11-02",3760.97,3966.65,3760.97,3760.97,12400],["2012-11-05",3937.27,3937.27,3937.27,3937.27,0],["2012-11-06",3746.28,3966.65,3746.28,3966.65,1000],["2012-11-07",3687.52,3746.28,3687.52,3746.28,1500],["2012-11-08",3790.35,3790.35,3790.35,3790.35,500],["2012-11-09",3790.35,3790.35,3790.35,3790.35,0],["2012-11-12",3790.35,3790.35,3790.35,3790.35,200],["2012-11-13",3819.74,3819.74,3819.74,3819.74,2000],["2012-11-14",3819.74,3834.43,3819.74,3834.43,1200],["2012-11-15",3834.43,3834.43,3834.43,3834.43,100],["2012-11-16",3834.43,3834.43,3834.43,3834.43,0],["2012-11-19",3834.43,3834.43,3834.43,3834.43,0],["2012-11-20",3834.43,3834.43,3834.43,3834.43,0],["2012-11-21",3849.12,3849.12,3849.12,3849.12,1000],["2012-11-22",3849.12,3849.12,3849.12,3849.12,0],["2012-11-23",3893.19,4010.72,3893.19,4010.72,8000],["2012-11-26",4040.11,4333.93,4040.11,4333.93,2500],["2012-11-27",4333.93,4333.93,4260.48,4275.17,4400],["2012-11-28",4275.17,4275.17,4275.17,4275.17,0],["2012-11-29",3893.19,4231.09,3893.19,4231.09,300],["2012-11-30",4113.56,4245.78,3628.75,4231.09,3600],["2012-12-03",4231.09,4231.09,4231.09,4231.09,100],["2012-12-04",4231.09,4231.09,4231.09,4231.09,0],["2012-12-05",4231.09,4407.39,4231.09,4407.39,7000],["2012-12-06",3966.65,3966.65,3966.65,3966.65,100],["2012-12-07",3966.65,3966.65,3966.65,3966.65,0],["2012-12-10",3746.28,3746.28,3746.28,3746.28,1000],["2012-12-11",3746.28,3746.28,3746.28,3746.28,0],["2012-12-12",3393.69,3393.69,3379.0,3393.69,500],["2012-12-13",3731.59,3731.59,3731.59,3731.59,600],["2012-12-14",3731.59,3731.59,3731.59,3731.59,0],["2012-12-17",3731.59,3731.59,3731.59,3731.59,0],["2012-12-18",3731.59,3731.59,3731.59,3731.59,0],["2012-12-19",3966.65,3966.65,3966.65,3966.65,200],["2012-12-20",3966.65,3966.65,3966.65,3966.65,0],["2012-12-21",3966.65,3966.65,3966.65,3966.65,0],["2012-12-24",3599.37,3599.37,3569.98,3569.98,800],["2012-12-25",3584.68,3584.68,3584.68,3584.68,0],["2012-12-26",3584.68,3584.68,3584.68,3584.68,0],["2012-12-27",3584.68,3584.68,3379.0,3379.0,400],["2012-12-28",3540.6,3540.6,3540.6,3540.6,0],["2013-01-02",3540.6,3540.6,3540.6,3540.6,0],["2013-01-03",3672.82,3672.82,3672.82,3672.82,900],["2013-01-04",3672.82,3672.82,3672.82,3672.82,0],["2013-01-07",3672.82,3672.82,3672.82,3672.82,4000],["2013-01-08",3672.82,3819.74,3672.82,3819.74,2200],["2013-01-09",3687.52,3687.52,3672.82,3672.82,200],["2013-01-10",3687.52,3687.52,3687.52,3687.52,0],["2013-01-11",3687.52,3687.52,3687.52,3687.52,0],["2013-01-14",3687.52,3687.52,3687.52,3687.52,0],["2013-01-15",3746.28,3819.74,3746.28,3819.74,1100],["2013-01-16",3775.66,3775.66,3760.97,3760.97,1000],["2013-01-17",3760.97,3760.97,3760.97,3760.97,400],["2013-01-18",3760.97,3760.97,3760.97,3760.97,0],["2013-01-21",3760.97,3760.97,3672.82,3672.82,2800],["2013-01-22",3731.59,3731.59,3731.59,3731.59,0],["2013-01-23",3731.59,3731.59,3731.59,3731.59,0],["2013-01-24",3702.21,3731.59,3702.21,3731.59,800],["2013-01-25",3731.59,3731.59,3731.59,3731.59,0],["2013-01-28",3731.59,3731.59,3731.59,3731.59,0],["2013-01-29",3746.28,3746.28,3746.28,3746.28,200],["2013-01-30",3379.0,3555.29,3379.0,3555.29,3000],["2013-01-31",3393.69,3393.69,3393.69,3393.69,0],["2013-02-01",3540.6,3540.6,3540.6,3540.6,100],["2013-02-04",3540.6,3540.6,3540.6,3540.6,0],["2013-02-05",3540.6,3540.6,3540.6,3540.6,0],["2013-02-06",3540.6,3540.6,3540.6,3540.6,0],["2013-02-07",3540.6,3540.6,3540.6,3540.6,0],["2013-02-08",3540.6,3540.6,3540.6,3540.6,0],["2013-02-18",3540.6,3540.6,3540.6,3540.6,0],["2013-02-19",3599.37,3599.37,3599.37,3599.37,500],["2013-02-20",3819.74,3819.74,3819.74,3819.74,300],["2013-02-21",3819.74,3819.74,3819.74,3819.74,0],["2013-02-22",3805.05,3805.05,3805.05,3805.05,200],["2013-02-25",3746.28,3746.28,3702.21,3702.21,600],["2013-02-26",3672.82,3672.82,3672.82,3672.82,100],["2013-02-27",3658.13,3658.13,3658.13,3658.13,100],["2013-02-28",3658.13,3658.13,3658.13,3658.13,0],["2013-03-01",3525.91,3525.91,3525.91,3525.91,5500],["2013-03-04",3511.22,3511.22,3188.01,3188.01,900],["2013-03-05",3290.85,3290.85,3290.85,3290.85,0],["2013-03-06",3290.85,3290.85,3290.85,3290.85,0],["2013-03-07",3290.85,3290.85,3290.85,3290.85,0],["2013-03-08",3290.85,3290.85,3290.85,3290.85,0],["2013-03-11",3614.06,3614.06,3614.06,3614.06,4000],["2013-03-12",3658.13,3658.13,3658.13,3658.13,1000],["2013-03-13",3672.82,3672.82,3658.13,3658.13,600],["2013-03-14",3672.82,3672.82,3672.82,3672.82,0],["2013-03-15",3672.82,3819.74,3672.82,3819.74,1200],["2013-03-18",3672.82,3746.28,3672.82,3746.28,4000],["2013-03-19",3672.82,3819.74,3672.82,3819.74,2900],["2013-03-20",3805.05,3805.05,3805.05,3805.05,0],["2013-03-21",3805.05,3805.05,3805.05,3805.05,0],["2013-03-22",3687.52,3687.52,3687.52,3687.52,3000],["2013-03-25",3687.52,3687.52,3687.52,3687.52,0],["2013-03-26",3525.91,3746.28,3525.91,3746.28,5600],["2013-03-27",3672.82,3672.82,3672.82,3672.82,800],["2013-03-28",3672.82,3672.82,3672.82,3672.82,0],["2013-03-29",3643.44,3643.44,3643.44,3643.44,4000],["2013-04-01",3628.75,3702.21,3614.06,3702.21,1800],["2013-04-02",3672.82,3672.82,3672.82,3672.82,0],["2013-04-03",3746.28,3746.28,3672.82,3672.82,6000],["2013-04-04",3746.28,3746.28,3746.28,3746.28,1400],["2013-04-05",3746.28,3746.28,3746.28,3746.28,200],["2013-04-08",3702.21,3702.21,3702.21,3702.21,1800],["2013-04-09",3746.28,3775.66,3731.59,3775.66,7600],["2013-04-10",3917.03,3917.03,3917.03,3917.03,1000],["2013-04-11",3901.42,3901.42,3901.42,3901.42,1200],["2013-04-12",3901.42,3901.42,3901.42,3901.42,0],["2013-04-15",3870.21,3948.24,3870.21,3948.24,3300],["2013-04-16",3901.42,3948.24,3901.42,3948.24,600],["2013-04-17",3979.45,3979.45,3901.42,3901.42,1400],["2013-04-18",3948.24,3948.24,3948.24,3948.24,600],["2013-04-22",3948.24,3948.24,3948.24,3948.24,0],["2013-04-23",3948.24,3948.24,3948.24,3948.24,500],["2013-04-24",3948.24,3948.24,3948.24,3948.24,2300],["2013-04-25",3948.24,3948.24,3948.24,3948.24,0],["2013-04-26",3948.24,3979.45,3901.42,3979.45,5100],["2013-05-02",3948.24,3948.24,3932.63,3948.24,4500],["2013-05-03",3948.24,3948.24,3948.24,3948.24,2000],["2013-05-06",3963.85,3963.85,3948.24,3948.24,3500],["2013-05-07",3901.42,3979.45,3901.42,3948.24,2800],["2013-05-08",3948.24,3979.45,3901.42,3917.03,4100],["2013-05-09",3948.24,3948.24,3948.24,3948.24,700],["2013-05-10",3963.85,4057.48,3963.85,4057.48,1400],["2013-05-13",4010.66,4010.66,4010.66,4010.66,0],["2013-05-14",4010.66,4010.66,4010.66,4010.66,0],["2013-05-15",4010.66,4010.66,4010.66,4010.66,0],["2013-05-16",3901.42,3979.45,3901.42,3979.45,900],["2013-05-17",4057.48,4057.48,4057.48,4057.48,300],["2013-05-20",4057.48,4057.48,4057.48,4057.48,0],["2013-05-21",4057.48,4073.09,4057.48,4073.09,2200],["2013-05-22",4057.48,4057.48,4057.48,4057.48,100],["2013-05-23",4213.54,4213.54,4213.54,4213.54,900],["2013-05-24",4213.54,4291.57,4213.54,4213.54,4000],["2013-05-27",4369.59,4603.68,4369.59,4603.68,2200],["2013-05-28",4525.65,4525.65,4525.65,4525.65,100],["2013-05-29",4806.55,4806.55,4806.55,4806.55,3000],["2013-05-30",4603.68,4603.68,4541.26,4541.26,3700],["2013-05-31",4603.68,4603.68,4603.68,4603.68,900],["2013-06-03",4525.65,4525.65,4525.65,4525.65,1000],["2013-06-04",4369.59,4369.59,4369.59,4369.59,1000],["2013-06-05",4369.59,4369.59,4369.59,4369.59,0],["2013-06-06",4385.2,4385.2,4385.2,4385.2,100],["2013-06-07",4385.2,4385.2,4385.2,4385.2,0],["2013-06-10",4291.57,4291.57,4291.57,4291.57,600],["2013-06-11",4291.57,4291.57,4291.57,4291.57,0],["2013-06-12",4369.59,4369.59,4369.59,4369.59,4500],["2013-06-13",4525.65,4525.65,4447.62,4447.62,4000],["2013-06-14",4400.8,4400.8,4369.59,4369.59,1800],["2013-06-17",4369.59,4369.59,4369.59,4369.59,0],["2013-06-18",4369.59,4369.59,4369.59,4369.59,0],["2013-06-19",4525.65,4525.65,4525.65,4525.65,1500],["2013-06-20",4525.65,4525.65,4525.65,4525.65,0],["2013-06-21",4525.65,4525.65,4525.65,4525.65,0],["2013-06-24",4525.65,4525.65,4525.65,4525.65,0],["2013-06-25",4525.65,4525.65,4525.65,4525.65,0],["2013-06-26",4525.65,4525.65,4525.65,4525.65,0],["2013-06-27",4607.94,4607.94,4607.94,4607.94,100],["2013-06-28",4443.37,4443.37,4443.37,4443.37,1300],["2013-07-01",4443.37,4443.37,4443.37,4443.37,0],["2013-07-02",4443.37,4476.28,4443.37,4476.28,1600],["2013-07-03",4443.37,4443.37,4443.37,4443.37,800],["2013-07-04",4476.28,4476.28,4476.28,4476.28,1400],["2013-07-05",4476.28,4476.28,4476.28,4476.28,0],["2013-07-08",4476.28,4476.28,4476.28,4476.28,0],["2013-07-09",4525.65,4525.65,4525.65,4525.65,200],["2013-07-10",4624.39,4624.39,4624.39,4624.39,100],["2013-07-11",4624.39,4624.39,4624.39,4624.39,0],["2013-07-12",4542.11,4607.94,4542.11,4607.94,2200],["2013-07-15",4525.65,4525.65,4525.65,4525.65,600],["2013-07-16",4525.65,4525.65,4525.65,4525.65,0],["2013-07-17",4525.65,4525.65,4525.65,4525.65,1100],["2013-07-18",4361.08,4361.08,4361.08,4361.08,1800],["2013-07-19",4361.08,4361.08,4361.08,4361.08,400],["2013-07-22",4377.54,4377.54,4377.54,4377.54,1100],["2013-07-23",4377.54,4377.54,4377.54,4377.54,0],["2013-07-24",4377.54,4377.54,4377.54,4377.54,0],["2013-07-25",4377.54,4377.54,4377.54,4377.54,0],["2013-07-26",4377.54,4377.54,4377.54,4377.54,0],["2013-07-29",4443.37,4443.37,4443.37,4443.37,500],["2013-07-30",4443.37,4443.37,4443.37,4443.37,800],["2013-07-31",4443.37,4443.37,4278.8,4278.8,2800],["2013-08-01",4295.25,4295.25,4295.25,4295.25,300],["2013-08-02",4295.25,4295.25,3867.37,4295.25,0],["2013-08-05",4361.08,4410.45,4361.08,4410.45,1100],["2013-08-06",4361.08,4361.08,4361.08,4361.08,100],["2013-08-07",4410.45,4410.45,4410.45,4410.45,2000],["2013-08-08",4607.94,4607.94,4607.94,4607.94,2000],["2013-08-09",4525.65,4525.65,4196.51,4525.65,1700],["2013-08-12",4525.65,4525.65,4525.65,4525.65,0],["2013-08-13",4607.94,4607.94,4607.94,4607.94,200],["2013-08-14",4607.94,4607.94,4607.94,4607.94,0],["2013-08-15",4690.22,4690.22,4657.31,4690.22,1000],["2013-08-16",4624.39,4624.39,4624.39,4624.39,200],["2013-08-19",4624.39,4624.39,4624.39,4624.39,0],["2013-08-20",4624.39,4624.39,4624.39,4624.39,0],["2013-08-21",4690.22,4690.22,4690.22,4690.22,2500],["2013-08-22",4525.65,4525.65,4525.65,4525.65,1200],["2013-08-23",4525.65,4525.65,4525.65,4525.65,1300],["2013-08-26",4525.65,4525.65,4525.65,4525.65,0],["2013-08-27",4525.65,4525.65,4525.65,4525.65,1600],["2013-08-28",4525.65,4525.65,4525.65,4525.65,1500],["2013-08-29",4525.65,4525.65,4525.65,4525.65,0],["2013-08-30",4525.65,4525.65,4525.65,4525.65,0],["2013-09-03",4525.65,4525.65,4525.65,4525.65,0],["2013-09-04",4443.37,4443.37,4410.45,4443.37,1900],["2013-09-05",4410.45,4426.91,4410.45,4410.45,2100],["2013-09-06",4410.45,4410.45,4410.45,4410.45,0],["2013-09-09",4410.45,4410.45,4410.45,4410.45,0],["2013-09-10",4410.45,4410.45,4410.45,4410.45,1100],["2013-09-11",4410.45,4410.45,4410.45,4410.45,0],["2013-09-12",4394.0,4525.65,4394.0,4525.65,11000],["2013-09-13",4410.45,4410.45,4410.45,4410.45,0],["2013-09-16",4410.45,4410.45,4410.45,4410.45,0],["2013-09-17",4607.94,4607.94,4607.94,4607.94,2000],["2013-09-18",4607.94,4607.94,4607.94,4607.94,1400],["2013-09-19",4607.94,4607.94,4607.94,4607.94,0],["2013-09-20",4591.48,4591.48,4591.48,4591.48,1000],["2013-09-23",4591.48,4591.48,4591.48,4591.48,600],["2013-09-24",4591.48,4591.48,4591.48,4591.48,0],["2013-09-25",4624.39,4624.39,4624.39,4624.39,1000],["2013-09-26",4624.39,4624.39,4624.39,4624.39,0],["2013-09-27",4443.37,4476.28,4443.37,4476.28,4600],["2013-09-30",4492.74,4525.65,4476.28,4525.65,1800],["2013-10-01",4476.28,4476.28,4476.28,4476.28,200],["2013-10-02",4476.28,4525.65,4426.91,4426.91,6200],["2013-10-03",4476.28,4476.28,4443.37,4443.37,800],["2013-10-04",4459.82,4459.82,4459.82,4459.82,0],["2013-10-07",4476.28,4476.28,4311.71,4311.71,7700],["2013-10-08",4443.37,4443.37,4426.91,4443.37,10800],["2013-10-09",4443.37,4443.37,4443.37,4443.37,5000],["2013-10-10",4443.37,4443.37,4443.37,4443.37,5700],["2013-10-11",4377.54,4377.54,4295.25,4328.17,14600],["2013-10-14",4361.08,4361.08,4361.08,4361.08,2900],["2013-10-15",4361.08,4361.08,4361.08,4361.08,0],["2013-10-16",4344.62,4344.62,4344.62,4344.62,1000],["2013-10-17",4311.71,4311.71,4295.25,4295.25,900],["2013-10-18",4278.8,4278.8,3883.83,4278.8,3500],["2013-10-21",4278.8,4278.8,4229.43,4278.8,1600],["2013-10-22",4212.97,4212.97,4114.23,4212.97,7000],["2013-10-23",4196.51,4196.51,4196.51,4196.51,0],["2013-10-24",4262.34,4278.8,4262.34,4278.8,1800],["2013-10-25",4311.71,4311.71,3982.57,3982.57,200],["2013-10-28",4048.4,4048.4,4048.4,4048.4,100],["2013-10-29",4064.86,4262.34,3982.57,4262.34,1800],["2013-10-30",4245.88,4278.8,4245.88,4278.8,420],["2013-10-31",4311.71,4311.71,4311.71,4311.71,2000],["2013-11-01",4311.71,4311.71,4311.71,4311.71,1017],["2013-11-04",4311.71,4311.71,4311.71,4311.71,10],["2013-11-05",4311.71,4311.71,4311.71,4311.71,500],["2013-11-06",4147.14,4147.14,4147.14,4147.14,200],["2013-11-07",4212.97,4212.97,4196.51,4196.51,1500],["2013-11-08",4229.43,4229.43,4229.43,4229.43,200],["2013-11-11",4245.88,4245.88,4245.88,4245.88,800],["2013-11-12",4245.88,4245.88,4245.88,4245.88,0],["2013-11-13",4245.88,4245.88,4245.88,4245.88,0],["2013-11-14",4344.62,4344.62,4344.62,4344.62,200],["2013-11-15",4377.54,4377.54,4377.54,4377.54,1600],["2013-11-18",4377.54,4377.54,4377.54,4377.54,900],["2013-11-19",4410.45,4443.37,4410.45,4443.37,400],["2013-11-20",4525.65,4772.5,4525.65,4624.39,2500],["2013-11-21",4690.22,4772.5,4690.22,4772.5,2100],["2013-11-22",4723.13,4723.13,4723.13,4723.13,21],["2013-11-25",4739.59,4739.59,4690.22,4723.13,1500],["2013-11-26",4739.59,4739.59,4690.22,4690.22,1600],["2013-11-27",4742.33,4742.33,4742.33,4742.33,1000],["2013-11-28",4777.99,4777.99,4777.99,4777.99,200],["2013-11-29",4724.5,4724.5,4635.36,4635.36,1100],["2013-12-02",4742.33,4742.33,4742.33,4742.33,1200],["2013-12-03",4813.65,4813.65,4813.65,4813.65,400],["2013-12-04",4813.65,4849.3,4813.65,4849.3,1700],["2013-12-05",4831.47,4831.47,4831.47,4831.47,0],["2013-12-06",4902.79,4902.79,4902.79,4902.79,1200],["2013-12-09",4902.79,4902.79,4902.79,4902.79,0],["2013-12-10",4742.33,4742.33,4724.5,4724.5,1500],["2013-12-11",4902.79,4902.79,4902.79,4902.79,500],["2013-12-12",4920.62,4920.62,4902.79,4902.79,700],["2013-12-13",4991.93,5081.07,4991.93,5081.07,1300],["2013-12-16",4991.93,4991.93,4991.93,4991.93,1000],["2013-12-17",4991.93,4991.93,4991.93,4991.93,0],["2013-12-18",5081.07,5081.07,5081.07,5081.07,300],["2013-12-19",5081.07,5081.07,5081.07,5081.07,0],["2013-12-20",5081.07,5081.07,5081.07,5081.07,0],["2013-12-23",4902.79,4902.79,4902.79,4902.79,400],["2013-12-24",4920.62,4920.62,4920.62,4920.62,600],["2013-12-25",5081.07,5081.07,5081.07,5081.07,900],["2013-12-26",5081.07,5081.07,5081.07,5081.07,0],["2013-12-27",5081.07,5081.07,5081.07,5081.07,0],["2013-12-30",5081.07,5081.07,5081.07,5081.07,0],["2013-12-31",5081.07,5081.07,5081.07,5081.07,0],["2014-01-02",5081.07,5136.1,5081.07,5136.1,900],["2014-01-03",5099.41,5136.1,5099.41,5136.1,200],["2014-01-06",5044.38,5044.38,5044.38,5044.38,100],["2014-01-07",5081.07,5081.07,4549.12,5044.38,1200],["2014-01-08",5081.07,5081.07,5081.07,5081.07,500],["2014-01-09",5081.07,5191.13,4585.8,5136.1,2800],["2014-01-10",5136.1,5154.44,5136.1,5154.44,5300],["2014-01-13",5154.44,5154.44,5154.44,5154.44,800],["2014-01-14",5227.82,5319.53,5227.82,5319.53,5700],["2014-01-15",5301.19,5319.53,4750.89,5319.53,2200],["2014-01-16",5209.47,5209.47,5209.47,5209.47,0],["2014-01-17",5209.47,5209.47,5209.47,5209.47,0],["2014-01-20",5209.47,5264.5,5209.47,5227.82,12000],["2014-01-21",5209.47,5209.47,5209.47,5209.47,600],["2014-01-22",5191.13,5264.5,5191.13,5209.47,2300],["2014-01-23",5246.16,5246.16,5246.16,5246.16,0],["2014-01-24",5264.5,5264.5,5246.16,5246.16,3400],["2014-01-27",5301.19,5301.19,5301.19,5301.19,300],["2014-02-06",5301.19,5301.19,5301.19,5301.19,0],["2014-02-07",5502.97,5502.97,5502.97,5502.97,2100],["2014-02-10",5502.97,5502.97,5502.97,5502.97,1000],["2014-02-11",5319.53,5319.53,5319.53,5319.53,1900],["2014-02-12",5319.53,5319.53,5319.53,5319.53,0],["2014-02-13",5319.53,5319.53,5319.53,5319.53,0],["2014-02-14",5319.53,5319.53,5319.53,5319.53,0],["2014-02-17",5502.97,5502.97,5319.53,5319.53,2100],["2014-02-18",5502.97,5576.34,5502.97,5502.97,3100],["2014-02-19",5411.25,5502.97,5319.53,5466.28,1900],["2014-02-20",5502.97,5502.97,5502.97,5502.97,6100],["2014-02-21",5502.97,5502.97,5502.97,5502.97,0],["2014-02-24",5594.68,5594.68,5539.65,5539.65,2100],["2014-02-25",5502.97,5539.65,5502.97,5502.97,7500],["2014-02-26",5502.97,5502.97,5502.97,5502.97,12300],["2014-02-27",5502.97,5521.31,5502.97,5521.31,3200],["2014-02-28",5521.31,5521.31,5521.31,5521.31,7700],["2014-03-03",5521.31,5521.31,5502.97,5521.31,3100],["2014-03-04",5502.97,5502.97,5502.97,5502.97,100],["2014-03-05",5686.4,6053.26,5686.4,6053.26,4000],["2014-03-06",6053.26,6236.69,6053.26,6236.69,3500],["2014-03-07",6236.69,6236.69,6236.69,6236.69,2000],["2014-03-10",6273.38,6273.38,6273.38,6273.38,1500],["2014-03-11",6236.69,6236.69,6016.58,6053.26,2300],["2014-03-12",5869.83,5869.83,5778.11,5778.11,5800],["2014-03-13",5869.83,5869.83,5796.46,5869.83,7900],["2014-03-14",5869.83,6420.13,5869.83,6420.13,39300],["2014-03-17",6603.56,6603.56,6456.81,6456.81,4546],["2014-03-18",6603.56,6603.56,6530.19,6585.22,4900],["2014-03-19",6475.16,6475.16,6328.41,6383.44,6400],["2014-03-20",5961.55,5961.55,5778.11,5961.55,8200],["2014-03-21",5502.97,5778.11,5502.97,5723.08,33700],["2014-03-24",5686.4,5796.46,5686.4,5686.4,9100],["2014-03-25",5686.4,5686.4,5686.4,5686.4,2500],["2014-03-26",5686.4,5686.4,5686.4,5686.4,2400],["2014-03-27",5686.4,5704.74,5686.4,5686.4,6000],["2014-03-28",5686.4,5686.4,5686.4,5686.4,0],["2014-03-31",5686.4,5869.83,5686.4,5869.83,2400],["2014-04-01",5668.05,5668.05,5668.05,5668.05,500],["2014-04-02",5686.4,5686.4,5686.4,5686.4,6300],["2014-04-03",5778.11,5778.11,5778.11,5778.11,1000],["2014-04-04",5778.11,5778.11,5686.4,5686.4,1800],["2014-04-07",5778.11,5778.11,5613.02,5613.02,3100],["2014-04-08",5778.11,5869.83,5778.11,5869.83,3100],["2014-04-10",5869.83,5869.83,5869.83,5869.83,2000],["2014-04-11",5869.83,5869.83,5869.83,5869.83,0],["2014-04-14",5869.83,5869.83,5686.4,5686.4,8300],["2014-04-15",5723.08,5723.08,5686.4,5686.4,2400],["2014-04-16",5704.74,5704.74,5704.74,5704.74,0],["2014-04-17",5686.4,5686.4,5686.4,5686.4,1100],["2014-04-18",5686.4,5686.4,5502.97,5686.4,2400],["2014-04-21",5686.4,5723.08,5686.4,5723.08,4600],["2014-04-22",5521.31,5778.11,5521.31,5778.11,3600],["2014-04-23",5778.11,5778.11,5759.77,5778.11,4700],["2014-04-24",5778.11,5778.11,5778.11,5778.11,0],["2014-04-25",5778.11,5778.11,5778.11,5778.11,0],["2014-04-28",5686.4,5686.4,5686.4,5686.4,500],["2014-04-29",5686.4,5686.4,5686.4,5686.4,1000],["2014-05-05",5686.4,5686.4,5686.4,5686.4,0],["2014-05-06",5594.68,5594.68,5594.68,5594.68,1000],["2014-05-07",5594.68,5594.68,5594.68,5594.68,300],["2014-05-08",5594.68,5594.68,5411.25,5411.25,6000],["2014-05-09",5502.97,5502.97,5502.97,5502.97,1000],["2014-05-12",5502.97,5502.97,5502.97,5502.97,200],["2014-05-13",5502.97,5502.97,5502.97,5502.97,100],["2014-05-14",5502.97,5502.97,5502.97,5502.97,1000],["2014-05-15",5502.97,5502.97,5502.97,5502.97,0],["2014-05-16",5337.88,5869.83,5337.88,5869.83,700],["2014-05-19",5411.25,5411.25,5411.25,5411.25,0],["2014-05-20",5502.97,5502.97,5502.97,5502.97,1000],["2014-05-21",5411.25,5502.97,5411.25,5502.97,2000],["2014-05-22",5411.25,5502.97,5319.53,5502.97,2200],["2014-05-23",5429.59,5429.59,5429.59,5429.59,0],["2014-05-26",5429.59,5429.59,5429.59,5429.59,0],["2014-05-27",5557.99,5557.99,5557.99,5557.99,100],["2014-05-28",5557.99,5557.99,5557.99,5557.99,0],["2014-05-29",5557.99,5594.68,5557.99,5557.99,1400],["2014-05-30",5576.34,5576.34,5576.34,5576.34,0],["2014-06-02",5576.34,5576.34,5576.34,5576.34,0],["2014-06-03",5576.34,5576.34,5576.34,5576.34,0],["2014-06-04",5576.34,5576.34,5576.34,5576.34,0],["2014-06-05",5576.34,5576.34,5576.34,5576.34,200],["2014-06-06",5576.34,5576.34,5447.94,5447.94,1500],["2014-06-09",5521.31,5521.31,5521.31,5521.31,0],["2014-06-10",5521.31,5521.31,5521.31,5521.31,0],["2014-06-11",5521.31,5521.31,5521.31,5521.31,0],["2014-06-12",5778.11,5778.11,5778.11,5778.11,2000],["2014-06-13",5778.11,5778.11,5778.11,5778.11,0],["2014-06-16",5778.11,5778.11,5778.11,5778.11,0],["2014-06-17",5502.97,5686.4,5502.97,5686.4,1900],["2014-06-18",5117.76,5117.76,5117.76,5117.76,2556],["2014-06-19",5502.97,5502.97,5502.97,5502.97,3600],["2014-06-20",5502.97,5502.97,5502.97,5502.97,1289],["2014-06-23",5502.97,5502.97,5502.97,5502.97,0],["2014-06-24",5502.97,5502.97,5447.94,5502.97,950],["2014-06-25",5502.97,5502.97,5502.97,5502.97,0],["2014-06-26",5502.97,5502.97,5502.97,5502.97,1500],["2014-06-27",5521.31,5521.31,5521.31,5521.31,400],["2014-06-30",5539.65,5539.65,5502.97,5502.97,2100],["2014-07-01",5429.59,5429.59,5429.59,5429.59,1000],["2014-07-02",5484.62,5484.62,5484.62,5484.62,1800],["2014-07-03",5502.97,5502.97,5502.97,5502.97,2300],["2014-07-04",5502.97,5502.97,5502.97,5502.97,0],["2014-07-07",5502.97,5557.99,5502.97,5502.97,2400],["2014-07-08",5502.97,5502.97,5447.94,5502.97,11856],["2014-07-09",5502.97,5502.97,5502.97,5502.97,200],["2014-07-10",5502.97,5502.97,5502.97,5502.97,0],["2014-07-11",5686.4,5686.4,5686.4,5686.4,100],["2014-07-14",6255.04,6255.04,5686.4,6144.98,1670],["2014-07-15",5888.17,5888.17,5869.83,5869.83,3231],["2014-07-16",5869.83,5869.83,5869.83,5869.83,0],["2014-07-17",5869.83,5869.83,5869.83,5869.83,3200],["2014-07-18",5869.83,5906.52,5869.83,5869.83,4300],["2014-07-21",5520.14,6444.32,5520.14,6444.32,2700],["2014-07-22",6369.39,6369.39,6369.39,6369.39,2500],["2014-07-23",5744.94,6319.43,5744.94,6244.5,6900],["2014-07-24",6244.5,6319.43,6244.5,6244.5,1300],["2014-07-25",6744.06,6744.06,6244.5,6244.5,400],["2014-07-28",6469.3,6469.3,5744.94,6094.63,3010],["2014-07-29",6369.39,6369.39,6369.39,6369.39,100],["2014-07-30",5869.83,6219.52,5869.83,6219.52,1510],["2014-07-31",6469.3,6469.3,6469.3,6469.3,100],["2014-08-01",7018.82,7018.82,7018.82,7018.82,100],["2014-08-04",6993.84,6993.84,6319.43,6319.43,200],["2014-08-05",6369.39,6369.39,6019.7,6019.7,500],["2014-08-06",5495.16,5969.74,5495.16,5969.74,6800],["2014-08-07",5245.38,5595.07,5145.47,5595.07,2600],["2014-08-08",5620.05,5719.96,5620.05,5620.05,2200],["2014-08-11",5620.05,5620.05,5620.05,5620.05,100],["2014-08-12",5320.31,5620.05,5295.34,5620.05,10800],["2014-08-13",5919.79,5919.79,5495.16,5495.16,1600],["2014-08-14",5245.38,5370.27,5245.38,5370.27,1900],["2014-08-15",5495.16,5495.16,5495.16,5495.16,4000],["2014-08-18",5869.83,5869.83,5295.34,5495.16,9500],["2014-08-19",5994.72,5994.72,5245.38,5370.27,6800],["2014-08-20",5345.29,5495.16,5345.29,5495.16,14400],["2014-08-21",5470.18,5545.12,5345.29,5545.12,22500],["2014-08-22",5495.16,5719.96,5470.18,5470.18,17920],["2014-08-25",5495.16,5520.14,5470.18,5520.14,9000],["2014-08-26",5495.16,5520.14,5495.16,5495.16,21400],["2014-08-27",5495.16,5520.14,5370.27,5370.27,17900],["2014-08-28",5370.27,5395.25,5370.27,5395.25,8800],["2014-08-29",5295.34,5420.23,5295.34,5370.27,7400],["2014-09-03",5445.2,5445.2,5395.25,5395.25,1600],["2014-09-04",5370.27,5370.27,5345.29,5370.27,4600],["2014-09-05",5470.18,5495.16,5470.18,5495.16,4000],["2014-09-08",5495.16,5520.14,5495.16,5520.14,4000],["2014-09-09",5295.34,5520.14,5295.34,5445.2,9700],["2014-09-10",5495.16,5744.94,5495.16,5620.05,3100],["2014-09-11",5620.05,5620.05,5095.51,5620.05,3500],["2014-09-12",5620.05,5620.05,5620.05,5620.05,5501],["2014-09-15",5620.05,5744.94,5620.05,5645.03,2500],["2014-09-16",5744.94,5744.94,5744.94,5744.94,1100],["2014-09-17",5719.96,5719.96,5719.96,5719.96,2400],["2014-09-18",5844.85,5869.83,5844.85,5869.83,435],["2014-09-19",5794.9,5794.9,5794.9,5794.9,500],["2014-09-22",5769.92,5769.92,5744.94,5744.94,8775],["2014-09-23",5744.94,5869.83,5620.05,5620.05,4700],["2014-09-24",5744.94,5744.94,5719.96,5719.96,1400],["2014-09-25",5744.94,5744.94,5744.94,5744.94,1700],["2014-09-26",5744.94,5744.94,5645.03,5744.94,6600],["2014-09-29",5769.92,5794.9,5744.94,5744.94,5000],["2014-09-30",5794.9,5794.9,5744.94,5769.92,3000],["2014-10-01",5769.92,5844.85,5769.92,5844.85,4000],["2014-10-02",5645.03,5844.85,5245.38,5819.87,1400],["2014-10-03",5744.94,5819.87,5744.94,5819.87,700],["2014-10-06",5819.87,5819.87,5819.87,5819.87,300],["2014-10-07",5994.72,5994.72,5869.83,5869.83,3700],["2014-10-08",5894.81,5994.72,5894.81,5994.72,5400],["2014-10-09",5944.76,5969.74,5944.76,5969.74,900],["2014-10-10",5869.83,5944.76,5869.83,5869.83,8410],["2014-10-13",5894.81,5994.72,5894.81,5994.72,1700],["2014-10-14",5919.79,5919.79,5919.79,5919.79,760],["2014-10-15",5919.79,5919.79,5919.79,5919.79,800],["2014-10-16",5869.83,5944.76,5869.83,5944.76,5400],["2014-10-17",5894.81,5894.81,5894.81,5894.81,10],["2014-10-20",5894.81,5894.81,5894.81,5894.81,0],["2014-10-21",5894.81,5894.81,5894.81,5894.81,700],["2014-10-22",5894.81,5894.81,5894.81,5894.81,0],["2014-10-23",5919.79,5919.79,5919.79,5919.79,2600],["2014-10-24",5869.83,5869.83,5744.94,5869.83,6200],["2014-10-27",5645.03,5744.94,5645.03,5744.94,3900],["2014-10-28",5520.14,5744.94,5520.14,5744.94,1500],["2014-10-29",5670.01,5670.01,5670.01,5670.01,0],["2014-10-30",5869.83,5869.83,5844.85,5844.85,1270],["2014-10-31",5744.94,5744.94,5744.94,5744.94,300],["2014-11-03",5744.94,5744.94,5744.94,5744.94,0],["2014-11-04",5744.94,5744.94,5744.94,5744.94,0],["2014-11-05",5744.94,5744.94,5744.94,5744.94,0],["2014-11-06",5819.87,5844.85,5819.87,5844.85,1400],["2014-11-07",5869.83,5944.76,5869.83,5919.79,7400],["2014-11-10",5869.83,5994.72,5869.83,5919.79,4900],["2014-11-11",5919.79,5919.79,5744.94,5769.92,16200],["2014-11-12",6219.52,6219.52,5744.94,5794.9,8080],["2014-11-13",6119.61,6119.61,5819.87,5819.87,5210],["2014-11-14",5894.81,5919.79,5794.9,5919.79,28424],["2014-11-17",5819.87,5944.76,5295.34,5869.83,13720],["2014-11-18",5295.34,5869.83,5295.34,5869.83,24192],["2014-11-19",5869.83,5869.83,5869.83,5869.83,4000],["2014-11-20",5919.79,6094.63,5919.79,6094.63,14400],["2014-11-21",5994.72,5994.72,5420.23,5894.81,7265],["2014-11-24",5769.92,5994.72,5769.92,5994.72,5460],["2014-11-25",5869.83,5869.83,5869.83,5869.83,700],["2014-11-26",5919.79,5919.79,5869.83,5869.83,8700],["2014-11-27",5869.83,5894.81,5869.83,5894.81,300],["2014-11-28",5869.83,5894.81,5869.83,5894.81,410],["2014-12-01",5994.72,5994.72,5994.72,5994.72,3400],["2014-12-02",6044.68,6044.68,6044.68,6044.68,800],["2014-12-03",6044.68,6119.61,6044.68,6044.68,5900],["2014-12-04",6144.59,6144.59,5470.18,6119.61,4880],["2014-12-05",6119.61,6119.61,5969.74,5969.74,1800],["2014-12-08",6044.68,6044.68,5495.16,6019.7,10360],["2014-12-09",5994.72,5994.72,5994.72,5994.72,200],["2014-12-10",5969.74,6344.41,5969.74,6294.46,9900],["2014-12-11",6194.54,6194.54,6194.54,6194.54,1000],["2014-12-12",6094.63,6094.63,6044.68,6094.63,1900],["2014-12-15",6344.41,6369.39,5470.18,6369.39,16836],["2014-12-16",6494.28,6494.28,6344.41,6369.39,22300],["2014-12-17",6344.41,6494.28,5744.94,5994.72,726114],["2014-12-18",6469.3,6469.3,5495.16,5894.81,579000],["2014-12-19",5969.74,5969.74,5969.74,5969.74,0],["2014-12-22",5994.72,6244.5,5869.83,6244.5,8800],["2014-12-23",6244.5,6369.39,6244.5,6369.39,3814],["2014-12-24",6244.5,6244.5,6044.68,6244.5,6000],["2014-12-25",6386.12,6663.77,6386.12,6580.48,16000],["2014-12-26",6552.71,6552.71,6524.94,6524.94,8900],["2014-12-29",6524.94,7080.26,6524.94,6524.94,1200100],["2014-12-30",6497.18,6524.94,6386.12,6524.94,1300],["2014-12-31",6524.94,6524.94,6386.12,6386.12,16600],["2015-01-05",6413.88,6413.88,6247.29,6330.58,16900],["2015-01-06",6386.12,6413.88,6302.82,6386.12,11731],["2015-01-07",6386.12,6386.12,6330.58,6330.58,3100],["2015-01-08",6386.12,6386.12,6386.12,6386.12,5300],["2015-01-09",6413.88,6469.41,6413.88,6413.88,9400],["2015-01-12",6386.12,6386.12,6386.12,6386.12,300],["2015-01-13",6386.12,6524.94,6386.12,6524.94,14300],["2015-01-14",6441.65,6441.65,6413.88,6413.88,1000],["2015-01-15",6524.94,6663.77,6524.94,6663.77,8000],["2015-01-16",6747.07,6802.6,6747.07,6802.6,21700],["2015-01-19",6858.13,6941.43,6858.13,6858.13,6000],["2015-01-20",6830.37,6941.43,6219.52,6941.43,10000],["2015-01-21",6941.43,6941.43,6941.43,6941.43,2600],["2015-01-22",6941.43,6941.43,6941.43,6941.43,0],["2015-01-23",6441.65,6941.43,6441.65,6802.6,1500],["2015-01-26",6858.13,6858.13,6191.76,6774.84,3911],["2015-01-27",6802.6,6830.37,6552.71,6830.37,7100],["2015-01-28",6830.37,6941.43,6830.37,6941.43,6800],["2015-01-29",6858.13,6858.13,6858.13,6858.13,16070],["2015-01-30",6885.9,6885.9,6802.6,6802.6,7500],["2015-02-02",6802.6,6802.6,6802.6,6802.6,100],["2015-02-03",6802.6,6941.43,6802.6,6830.37,4100],["2015-02-04",6830.37,6830.37,6802.6,6830.37,7845],["2015-02-05",6802.6,6802.6,6163.99,6691.54,11300],["2015-02-06",6830.37,6830.37,6108.46,6830.37,2200],["2015-02-09",6830.37,6830.37,6830.37,6830.37,11280],["2015-02-10",6830.37,6830.37,6830.37,6830.37,300],["2015-02-11",6830.37,6858.13,6830.37,6858.13,11100],["2015-02-12",6830.37,6885.9,6802.6,6885.9,1500],["2015-02-13",6858.13,6885.9,6858.13,6885.9,3400],["2015-02-24",6941.43,6941.43,6941.43,6941.43,1030],["2015-02-25",6941.43,6969.2,6941.43,6969.2,4140],["2015-02-26",6941.43,7080.26,6275.05,6969.2,7140],["2015-02-27",7024.73,7024.73,7024.73,7024.73,2309],["2015-03-02",6941.43,6941.43,6941.43,6941.43,4355],["2015-03-03",6969.2,6969.2,6969.2,6969.2,1200],["2015-03-04",6996.96,7024.73,6996.96,7024.73,2458],["2015-03-05",7080.26,7080.26,6996.96,6996.96,2978],["2015-03-06",6996.96,6996.96,6996.96,6996.96,74],["2015-03-09",6996.96,6996.96,6996.96,6996.96,1100],["2015-03-10",6996.96,6996.96,6969.2,6996.96,9200],["2015-03-11",7052.49,7052.49,6996.96,6996.96,14000],["2015-03-12",7024.73,7024.73,6996.96,6996.96,7400],["2015-03-13",6996.96,7024.73,6996.96,7024.73,4200],["2015-03-16",6941.43,6996.96,6941.43,6996.96,7200],["2015-03-17",7024.73,7080.26,7024.73,7052.49,2955],["2015-03-18",7052.49,7052.49,6386.12,7024.73,10429],["2015-03-19",7052.49,7219.09,6386.12,7080.26,13546],["2015-03-20",7163.56,7163.56,7163.56,7163.56,3172],["2015-03-23",7163.56,7163.56,7163.56,7163.56,500],["2015-03-24",7163.56,7163.56,7108.02,7163.56,6600],["2015-03-25",7135.79,7135.79,6441.65,7135.79,13760],["2015-03-26",7163.56,7163.56,7163.56,7163.56,500],["2015-03-27",7135.79,7135.79,7135.79,7135.79,4000],["2015-03-30",7219.09,7219.09,7219.09,7219.09,2500],["2015-03-31",7080.26,7108.02,7052.49,7108.02,3300],["2015-04-01",7219.09,7219.09,7219.09,7219.09,6800],["2015-04-02",7219.09,7219.09,6524.94,7219.09,10488],["2015-04-03",7385.68,7441.21,7385.68,7441.21,5440],["2015-04-06",7552.28,7746.64,7552.28,7746.64,9250],["2015-04-07",7829.93,8024.29,6941.43,7968.76,14150],["2015-04-08",8024.29,8052.06,7941.0,7941.0,19100],["2015-04-09",8024.29,8052.06,7246.85,8024.29,6660],["2015-04-10",7774.4,7829.93,7246.85,7829.93,22500],["2015-04-13",7246.85,7774.4,6996.96,7774.4,9625],["2015-04-14",7829.93,7829.93,7829.93,7829.93,500],["2015-04-15",7829.93,7829.93,7829.93,7829.93,5550],["2015-04-16",7829.93,7829.93,7774.4,7774.4,5528],["2015-04-17",7774.4,7829.93,7774.4,7829.93,2000],["2015-04-20",7774.4,7774.4,7746.64,7774.4,7900],["2015-04-21",7774.4,7802.17,7774.4,7802.17,11700],["2015-04-22",7774.4,7774.4,7774.4,7774.4,16800],["2015-04-23",7219.09,7219.09,7219.09,7219.09,600],["2015-04-24",7746.64,7746.64,7635.57,7635.57,1200],["2015-04-27",7774.4,7774.4,7774.4,7774.4,9850],["2015-05-04",7774.4,7774.4,7774.4,7774.4,800],["2015-05-05",7774.4,7774.4,7774.4,7774.4,0],["2015-05-06",7746.64,7746.64,7746.64,7746.64,500],["2015-05-07",7691.1,7691.1,7691.1,7691.1,2300],["2015-05-08",7718.87,7718.87,7691.1,7691.1,6500],["2015-05-11",7746.64,7746.64,7496.74,7496.74,2300],["2015-05-12",7635.57,7663.34,7635.57,7663.34,3100],["2015-05-13",7746.64,7746.64,7746.64,7746.64,4100],["2015-05-14",7691.1,7718.87,7691.1,7718.87,8900],["2015-05-15",7663.34,7691.1,7663.34,7691.1,7200],["2015-05-18",7691.1,7691.1,7691.1,7691.1,0],["2015-05-19",7774.4,7774.4,6941.43,7663.34,2500],["2015-05-20",7691.1,7691.1,7663.34,7663.34,4700],["2015-05-21",7302.38,7302.38,6941.43,7302.38,4624],["2015-05-22",7163.56,7580.04,7163.56,7580.04,3200],["2015-05-25",7552.28,7552.28,7552.28,7552.28,1028],["2015-05-26",7496.74,7524.51,7496.74,7524.51,1900],["2015-05-27",7580.04,7580.04,7580.04,7580.04,6800],["2015-05-28",7580.04,7580.04,6941.43,7524.51,12127],["2015-05-29",7496.74,7524.51,7496.74,7524.51,1850],["2015-06-01",7496.74,7496.74,7496.74,7496.74,100],["2015-06-02",7496.74,7496.74,6941.43,7496.74,8796],["2015-06-03",7496.74,7524.51,6941.43,7496.74,5278],["2015-06-04",7496.74,7496.74,7496.74,7496.74,2800],["2015-06-05",7524.51,7524.51,7524.51,7524.51,100],["2015-06-08",7552.28,7552.28,7496.74,7524.51,2800],["2015-06-09",7996.53,7996.53,7996.53,7996.53,300],["2015-06-10",7996.53,7996.53,7996.53,7996.53,0],["2015-06-11",7468.98,7468.98,7441.21,7441.21,1500],["2015-06-12",7552.28,7580.04,7552.28,7580.04,10000],["2015-06-15",7580.04,7580.04,7496.74,7496.74,900],["2015-06-16",7552.28,7552.28,7496.74,7496.74,1800],["2015-06-17",7496.74,7496.74,7496.74,7496.74,600],["2015-06-18",7385.68,7413.45,7385.68,7385.68,1700],["2015-06-19",7441.21,7468.98,7441.21,7468.98,3000],["2015-06-22",7496.74,7496.74,7496.74,7496.74,600],["2015-06-23",7468.98,7468.98,7468.98,7468.98,700],["2015-06-24",7441.21,7468.98,7441.21,7441.21,5500],["2015-06-25",7413.45,7413.45,7413.45,7413.45,1100],["2015-06-26",7441.21,7441.21,7441.21,7441.21,1500],["2015-06-29",7441.21,7441.21,7441.21,7441.21,0],["2015-06-30",7441.21,7468.98,6941.43,7468.98,5494],["2015-07-01",7496.74,7496.74,7496.74,7496.74,500],["2015-07-02",7496.74,7496.74,7496.74,7496.74,500],["2015-07-03",7441.21,7441.21,7385.68,7413.45,1300],["2015-07-06",7496.74,7496.74,7441.21,7496.74,2600],["2015-07-07",7496.74,7496.74,6386.12,7496.74,3440],["2015-07-08",7496.74,7496.74,7496.74,7496.74,0],["2015-07-09",7496.74,7496.74,7496.74,7496.74,500],["2015-07-10",7496.74,7496.74,7496.74,7496.74,1000],["2015-07-13",7496.74,7496.74,7496.74,7496.74,40],["2015-07-14",7496.74,7496.74,6386.12,7496.74,10178],["2015-07-15",7496.74,7496.74,7496.74,7496.74,500],["2015-07-16",7496.74,7496.74,7413.45,7441.21,3500],["2015-07-17",7441.21,7441.21,6386.12,7441.21,5500],["2015-07-20",7441.21,7441.21,7413.45,7441.21,6000],["2015-07-21",7468.98,7496.74,6386.12,7496.74,10213],["2015-07-22",7441.21,7441.21,7441.21,7441.21,2400],["2015-07-23",7413.45,7413.45,7413.45,7413.45,2000],["2015-07-24",7413.45,7413.45,6386.12,7274.62,7465],["2015-07-27",7357.92,7468.98,6386.12,7468.98,5170],["2015-07-28",7468.98,7468.98,7357.92,7357.92,5200],["2015-07-29",7357.92,7357.92,7357.92,7357.92,1700],["2015-07-30",7357.92,7357.92,7357.92,7357.92,4000],["2015-07-31",7357.92,7357.92,7357.92,7357.92,5600],["2015-08-03",7357.92,7357.92,6386.12,7357.92,2017],["2015-08-04",7357.92,7357.92,7357.92,7357.92,1800],["2015-08-05",7357.92,7357.92,7357.92,7357.92,1200],["2015-08-06",7357.92,7357.92,6386.12,7357.92,1476],["2015-08-07",7441.21,7441.21,7441.21,7441.21,300],["2015-08-10",7357.92,7357.92,6386.12,7357.92,6861],["2015-08-11",7357.92,7357.92,7357.92,7357.92,0],["2015-08-12",7330.15,7330.15,7219.09,7219.09,3500],["2015-08-13",7219.09,7357.92,7219.09,7357.92,1500],["2015-08-14",7302.38,7357.92,7302.38,7357.92,10654],["2015-08-17",7357.92,7357.92,7357.92,7357.92,1000],["2015-08-18",7219.09,7219.09,7219.09,7219.09,300],["2015-08-19",7274.62,7302.38,7274.62,7274.62,7600],["2015-08-20",7274.62,7274.62,7274.62,7274.62,700],["2015-08-21",7163.56,7219.09,7163.56,7219.09,2800],["2015-08-24",7191.32,7219.09,7191.32,7219.09,8500],["2015-08-25",7219.09,7219.09,7219.09,7219.09,1500],["2015-08-26",7219.09,7219.09,7219.09,7219.09,9000],["2015-08-27",7219.09,7219.09,7219.09,7219.09,1020],["2015-08-28",7219.09,7219.09,7219.09,7219.09,180],["2015-08-31",7219.09,7219.09,7219.09,7219.09,1200],["2015-09-01",7219.09,7219.09,7219.09,7219.09,1010],["2015-09-03",7219.09,7219.09,7219.09,7219.09,3100],["2015-09-04",7219.09,7219.09,7219.09,7219.09,2000],["2015-09-07",7219.09,7219.09,7219.09,7219.09,2000],["2015-09-08",7219.09,7219.09,7219.09,7219.09,0],["2015-09-09",7219.09,7219.09,6386.12,7219.09,1720],["2015-09-10",7191.32,7191.32,7191.32,7191.32,809],["2015-09-11",7219.09,7219.09,7219.09,7219.09,2000],["2015-09-14",7219.09,7219.09,7219.09,7219.09,512],["2015-09-15",7191.32,7219.09,7191.32,7219.09,4000],["2015-09-16",7219.09,7219.09,7219.09,7219.09,2000],["2015-09-17",7219.09,7219.09,7219.09,7219.09,1700],["2015-09-18",7080.26,7080.26,6941.43,6941.43,800],["2015-09-21",7024.73,7219.09,7024.73,7219.09,8100],["2015-09-22",7108.02,7108.02,7108.02,7108.02,10000],["2015-09-23",7219.09,7219.09,7219.09,7219.09,3000],["2015-09-24",7191.32,7219.09,7191.32,7219.09,1800],["2015-09-25",7135.79,7135.79,7080.26,7080.26,446],["2015-09-28",7135.79,7135.79,7135.79,7135.79,2000],["2015-09-29",7080.26,7080.26,7080.26,7080.26,1300],["2015-09-30",6941.43,7108.02,6941.43,7108.02,6300],["2015-10-01",7052.49,7052.49,7052.49,7052.49,0],["2015-10-02",7052.49,7163.56,7052.49,7163.56,4400],["2015-10-05",7108.02,7108.02,7108.02,7108.02,3000],["2015-10-06",7108.02,7108.02,7080.26,7080.26,1100],["2015-10-07",7080.26,7108.02,7080.26,7080.26,14546],["2015-10-08",7163.56,7163.56,7108.02,7108.02,500],["2015-10-09",7108.02,7108.02,7108.02,7108.02,0],["2015-10-12",7108.02,7108.02,7108.02,7108.02,0],["2015-10-13",7080.26,7108.02,7080.26,7108.02,7900],["2015-10-14",7080.26,7108.02,7080.26,7108.02,3900],["2015-10-15",6941.43,7108.02,6941.43,7108.02,5400],["2015-10-16",7024.73,7108.02,7024.73,7108.02,2900],["2015-10-19",7080.26,7080.26,7080.26,7080.26,1700],["2015-10-20",7080.26,7080.26,7080.26,7080.26,1000],["2015-10-21",7080.26,7080.26,7080.26,7080.26,800],["2015-10-22",7357.92,7357.92,7108.02,7108.02,1100],["2015-10-23",7108.02,7108.02,7108.02,7108.02,900],["2015-10-26",7108.02,7108.02,7108.02,7108.02,1070],["2015-10-27",7135.79,7135.79,7135.79,7135.79,1000],["2015-10-28",7219.09,7219.09,7219.09,7219.09,210],["2015-10-29",7080.26,7163.56,7080.26,7163.56,600],["2015-10-30",7163.56,7163.56,7163.56,7163.56,100],["2015-11-02",7246.85,7496.74,6108.46,7496.74,7600],["2015-11-03",7219.09,7219.09,7219.09,7219.09,3000],["2015-11-04",7219.09,7357.92,7135.79,7135.79,7700],["2015-11-05",7246.85,7302.38,7246.85,7302.38,2800],["2015-11-06",7357.92,7357.92,7357.92,7357.92,3412],["2015-11-09",7163.56,7219.09,7163.56,7219.09,400],["2015-11-10",7357.92,7357.92,7219.09,7219.09,5200],["2015-11-11",7357.92,7357.92,7357.92,7357.92,1600],["2015-11-12",7385.68,7385.68,7357.92,7357.92,900],["2015-11-13",6941.43,6941.43,6941.43,6941.43,100],["2015-11-16",6941.43,6941.43,6941.43,6941.43,0],["2015-11-17",6941.43,6941.43,6941.43,6941.43,0],["2015-11-18",7246.85,7246.85,7219.09,7219.09,3000],["2015-11-19",7246.85,7246.85,7246.85,7246.85,0],["2015-11-20",7246.85,7246.85,7246.85,7246.85,0],["2015-11-23",7246.85,7246.85,7246.85,7246.85,0],["2015-11-24",7330.15,7330.15,7246.85,7246.85,2940],["2015-11-25",7274.62,7274.62,7274.62,7274.62,10],["2015-11-26",7274.62,7274.62,7219.09,7246.85,2445],["2015-11-27",7080.26,7080.26,7080.26,7080.26,1050],["2015-11-30",7219.09,7219.09,7108.02,7108.02,1200],["2015-12-01",7246.85,7246.85,7219.09,7219.09,3000],["2015-12-02",7330.15,7357.92,7274.62,7274.62,18079],["2015-12-03",7080.26,7080.26,7080.26,7080.26,3000],["2015-12-04",7219.09,7246.85,7219.09,7246.85,4500],["2015-12-07",7357.92,7357.92,7357.92,7357.92,5000],["2015-12-08",7357.92,7357.92,7357.92,7357.92,6620],["2015-12-09",7357.92,7385.68,7357.92,7357.92,12400],["2015-12-10",7357.92,7357.92,7357.92,7357.92,0],["2015-12-11",7385.68,7385.68,7385.68,7385.68,478],["2015-12-14",7385.68,7385.68,7385.68,7385.68,931],["2015-12-15",7496.74,7496.74,7496.74,7496.74,100],["2015-12-16",7496.74,7496.74,7496.74,7496.74,0],["2015-12-17",7635.57,8052.06,7635.57,7774.4,8400],["2015-12-18",7913.23,8024.29,7913.23,7913.23,38700],["2015-12-21",7718.87,7913.23,7718.87,7913.23,3000],["2015-12-22",7885.46,7885.46,7802.17,7802.17,8200],["2015-12-23",8052.06,8052.06,7913.23,7913.23,10300],["2015-12-24",7802.17,7913.23,7802.17,7913.23,4100],["2015-12-25",7913.23,7941.0,7885.46,7941.0,21200],["2015-12-28",7821.22,7821.22,7790.54,7821.22,6500],["2015-12-29",7790.54,7790.54,7790.54,7790.54,1000],["2015-12-30",7790.54,7790.54,7790.54,7790.54,0],["2015-12-31",7790.54,7790.54,7790.54,7790.54,0],["2016-01-04",7790.54,7790.54,7790.54,7790.54,0],["2016-01-05",7790.54,7790.54,7790.54,7790.54,1000],["2016-01-06",7790.54,7790.54,7759.87,7759.87,200],["2016-01-07",7391.82,7729.2,7391.82,7667.86,15800],["2016-01-08",7606.52,7606.52,7545.17,7545.17,8000],["2016-01-11",7545.17,7545.17,7514.5,7514.5,2000],["2016-01-12",7545.17,7545.17,7545.17,7545.17,2550],["2016-01-13",7422.49,7575.84,7422.49,7545.17,1200],["2016-01-14",7453.16,7453.16,7453.16,7453.16,500],["2016-01-15",7422.49,7483.83,7422.49,7483.83,3600],["2016-01-18",6901.07,7207.79,6901.07,7207.79,4000],["2016-01-19",7054.43,7361.14,7054.43,7361.14,2900],["2016-01-20",7299.8,7299.8,7299.8,7299.8,1535],["2016-01-21",7361.14,7361.14,7330.47,7361.14,8800],["2016-01-22",7207.79,7361.14,7207.79,7361.14,3000],["2016-01-25",7361.14,7361.14,7361.14,7361.14,2500],["2016-01-26",7667.86,7667.86,7667.86,7667.86,100],["2016-01-27",7606.52,7667.86,7606.52,7667.86,600],["2016-01-28",7361.14,7361.14,7361.14,7361.14,4000],["2016-01-29",7361.14,7361.14,7361.14,7361.14,0],["2016-02-01",7361.14,7361.14,7361.14,7361.14,7000],["2016-02-02",7667.86,7667.86,7667.86,7667.86,500],["2016-02-03",7667.86,7667.86,7667.86,7667.86,0],["2016-02-04",7667.86,7667.86,7361.14,7361.14,5500],["2016-02-05",7575.84,7575.84,7575.84,7575.84,1000],["2016-02-15",7575.84,7575.84,7575.84,7575.84,0],["2016-02-16",7514.5,7514.5,7514.5,7514.5,1000],["2016-02-17",7637.19,7667.86,7637.19,7667.86,3100],["2016-02-18",7667.86,7667.86,7667.86,7667.86,3400],["2016-02-19",7514.5,7545.17,7514.5,7545.17,2900],["2016-02-22",7667.86,7667.86,7575.84,7575.84,3000],["2016-02-23",7606.52,7606.52,7606.52,7606.52,10200],["2016-02-24",7575.84,7606.52,7575.84,7606.52,3500],["2016-02-25",7606.52,7606.52,7545.17,7545.17,2800],["2016-02-26",7667.86,7667.86,7667.86,7667.86,2300],["2016-02-29",7667.86,7667.86,7667.86,7667.86,8000],["2016-03-01",7667.86,7667.86,7667.86,7667.86,0],["2016-03-02",7667.86,7667.86,7667.86,7667.86,15000],["2016-03-03",7667.86,7667.86,7667.86,7667.86,500],["2016-03-04",7667.86,7667.86,7667.86,7667.86,21100],["2016-03-07",7667.86,7667.86,7514.5,7667.86,11900],["2016-03-08",7667.86,7667.86,7667.86,7667.86,2700],["2016-03-09",7667.86,7667.86,7667.86,7667.86,0],["2016-03-10",7637.19,7667.86,7637.19,7667.86,2342],["2016-03-11",7667.86,7667.86,7545.17,7637.19,18200],["2016-03-14",7575.84,7637.19,7483.83,7483.83,11600],["2016-03-15",7422.49,7575.84,7422.49,7514.5,10200],["2016-03-16",7637.19,7637.19,7514.5,7514.5,4500],["2016-03-17",7361.14,7606.52,7361.14,7575.84,7116],["2016-03-18",7637.19,7667.86,7575.84,7575.84,12500],["2016-03-21",7667.86,7667.86,7667.86,7667.86,100],["2016-03-22",7637.19,7637.19,7606.52,7606.52,5900],["2016-03-23",7606.52,7606.52,7545.17,7545.17,1300],["2016-03-24",7606.52,7606.52,7606.52,7606.52,300],["2016-03-25",7606.52,7637.19,7606.52,7606.52,8500],["2016-03-28",7606.52,7637.19,7606.52,7637.19,5900],["2016-03-29",7606.52,7637.19,7514.5,7606.52,11800],["2016-03-30",7606.52,7606.52,7575.84,7575.84,1580],["2016-03-31",7514.5,7514.5,7483.83,7514.5,3700],["2016-04-01",7514.5,7514.5,7514.5,7514.5,0],["2016-04-04",7514.5,7637.19,7514.5,7575.84,10550],["2016-04-05",7575.84,7667.86,7575.84,7637.19,4600],["2016-04-06",7667.86,7667.86,7667.86,7667.86,6800],["2016-04-07",7667.86,7667.86,7667.86,7667.86,640],["2016-04-08",7667.86,7667.86,7667.86,7667.86,400],["2016-04-11",7514.5,7514.5,7361.14,7361.14,13400],["2016-04-12",7085.1,7146.44,6348.99,6686.37,18800],["2016-04-13",6747.72,7054.43,6747.72,6747.72,7500],["2016-04-14",6654.31,6809.06,6654.31,6809.06,20110],["2016-04-15",7397.11,7397.11,7056.66,7056.66,30850],["2016-04-19",6840.01,6840.01,6499.56,6499.56,19700],["2016-04-20",6685.26,6809.06,6623.36,6623.36,12800],["2016-04-21",6685.26,6685.26,6685.26,6685.26,500],["2016-04-22",6809.06,6809.06,6809.06,6809.06,1000],["2016-04-25",6840.01,6840.01,6840.01,6840.01,500],["2016-04-26",6809.06,6809.06,6809.06,6809.06,2700],["2016-04-27",6901.91,7025.71,6901.91,7025.71,1700],["2016-04-28",7056.66,7087.61,7056.66,7087.61,300],["2016-04-29",6994.76,7118.56,6963.81,7118.56,8500],["2016-05-04",7118.56,7118.56,7118.56,7118.56,0],["2016-05-05",6901.91,6901.91,6901.91,6901.91,820],["2016-05-06",7118.56,7118.56,7118.56,7118.56,1100],["2016-05-09",7118.56,7118.56,7118.56,7118.56,2100],["2016-05-10",7118.56,7118.56,7118.56,7118.56,0],["2016-05-11",7118.56,7118.56,7118.56,7118.56,0],["2016-05-12",7118.56,7118.56,7118.56,7118.56,0],["2016-05-13",7118.56,7118.56,7118.56,7118.56,0],["2016-05-16",7118.56,7118.56,7118.56,7118.56,6800],["2016-05-17",7118.56,7118.56,7056.66,7056.66,600],["2016-05-18",7118.56,7118.56,7056.66,7056.66,70800],["2016-05-19",7118.56,7118.56,7118.56,7118.56,500],["2016-05-20",6963.81,6963.81,6963.81,6963.81,1200],["2016-05-23",6963.81,6963.81,6963.81,6963.81,68300],["2016-05-24",6963.81,7118.56,6963.81,7118.56,5500],["2016-05-25",7087.61,7087.61,6994.76,6994.76,1500],["2016-05-26",7087.61,7087.61,7087.61,7087.61,0],["2016-05-27",7087.61,7118.56,6994.76,7118.56,8410],["2016-05-30",7118.56,7118.56,7118.56,7118.56,23300],["2016-05-31",7118.56,7273.31,7118.56,7118.56,11300],["2016-06-01",7273.31,7273.31,7118.56,7118.56,9900],["2016-06-02",7118.56,7118.56,7118.56,7118.56,0],["2016-06-03",7335.21,7428.06,7335.21,7428.06,600],["2016-06-06",7706.62,7892.32,7706.62,7892.32,1000],["2016-06-07",7799.47,7799.47,7799.47,7799.47,0],["2016-06-08",7799.47,7799.47,7799.47,7799.47,0],["2016-06-09",7799.47,7799.47,7799.47,7799.47,0],["2016-06-10",7489.96,7489.96,7489.96,7489.96,100],["2016-06-13",7273.31,7304.26,7273.31,7273.31,880],["2016-06-14",7551.87,7582.82,7428.06,7428.06,13300],["2016-06-15",7428.06,7428.06,7428.06,7428.06,300],["2016-06-16",7428.06,7428.06,7428.06,7428.06,0],["2016-06-17",7428.06,7428.06,7428.06,7428.06,700],["2016-06-20",7582.82,7582.82,7582.82,7582.82,15200],["2016-06-21",7582.82,7737.57,7582.82,7737.57,63800],["2016-06-22",7799.47,7799.47,7706.62,7737.57,5600],["2016-06-23",7737.57,7737.57,7737.57,7737.57,1500],["2016-06-24",7737.57,7737.57,7644.72,7737.57,17500],["2016-06-27",7737.57,7737.57,7737.57,7737.57,2000],["2016-06-28",7768.52,7768.52,7737.57,7737.57,300],["2016-06-29",7861.37,7923.27,7861.37,7923.27,11300],["2016-06-30",7954.22,8016.12,7923.27,8016.12,11300],["2016-07-01",7985.17,7985.17,7985.17,7985.17,5000],["2016-07-04",7985.17,7985.17,7985.17,7985.17,0],["2016-07-05",7985.17,7985.17,7954.22,7954.22,8500],["2016-07-06",7923.27,7985.17,7830.42,7985.17,3100],["2016-07-07",7985.17,8016.12,7985.17,7985.17,39300],["2016-07-08",8047.07,8047.07,7985.17,7985.17,15800],["2016-07-11",7985.17,7985.17,7985.17,7985.17,6200],["2016-07-12",7985.17,8016.12,7985.17,7985.17,73300],["2016-07-13",8047.07,8047.07,8016.12,8016.12,11500],["2016-07-14",8047.07,8047.07,7892.32,7892.32,1800],["2016-07-15",8047.07,8047.07,8047.07,8047.07,1500],["2016-07-18",8047.07,8047.07,8047.07,8047.07,15700],["2016-07-19",8047.07,8047.07,8047.07,8047.07,0],["2016-07-20",7799.47,8047.07,7799.47,8047.07,7500],["2016-07-21",8016.12,8016.12,8016.12,8016.12,5100],["2016-07-22",8016.12,8016.12,8016.12,8016.12,8000],["2016-07-25",6840.01,7985.17,6840.01,7985.17,4800],["2016-07-26",7892.32,7985.17,7892.32,7985.17,5300],["2016-07-27",7985.17,7985.17,7985.17,7985.17,4500],["2016-07-28",7737.57,7985.17,7737.57,7985.17,5450],["2016-07-29",7768.52,7892.32,7737.57,7892.32,7300],["2016-08-01",7892.32,7892.32,7892.32,7892.32,0],["2016-08-02",7892.32,7892.32,7799.47,7799.47,1200],["2016-08-03",7892.32,7892.32,7892.32,7892.32,1000],["2016-08-04",7892.32,7954.22,7892.32,7954.22,2000],["2016-08-05",7923.27,7923.27,7892.32,7892.32,18000],["2016-08-08",7923.27,7923.27,7923.27,7923.27,0],["2016-08-09",7954.22,7954.22,7954.22,7954.22,9500],["2016-08-10",7954.22,7954.22,7954.22,7954.22,0],["2016-08-11",7954.22,7954.22,7954.22,7954.22,0],["2016-08-12",7799.47,7830.42,7799.47,7799.47,6300],["2016-08-15",7428.06,7799.47,6809.06,7799.47,1500],["2016-08-16",7892.32,7892.32,7892.32,7892.32,1200],["2016-08-17",7892.32,7892.32,7861.37,7861.37,5400],["2016-08-18",7861.37,7861.37,7861.37,7861.37,100],["2016-08-19",7923.27,7954.22,7923.27,7954.22,1200],["2016-08-22",7737.57,7954.22,7737.57,7954.22,11900],["2016-08-23",8049.54,8049.54,8049.54,8049.54,2000],["2016-08-24",8049.54,8049.54,8049.54,8049.54,0],["2016-08-25",8049.54,8049.54,8049.54,8049.54,0],["2016-08-26",8017.97,8017.97,8017.97,8017.97,7000],["2016-08-29",7986.4,7986.4,7986.4,7986.4,7000],["2016-08-30",7986.4,7986.4,7986.4,7986.4,0],["2016-08-31",8049.54,8081.1,8049.54,8081.1,5900],["2016-09-01",8049.54,8049.54,8049.54,8049.54,0],["2016-09-05",8838.71,8838.71,8838.71,8838.71,200],["2016-09-06",8207.37,8207.37,8207.37,8207.37,2600],["2016-09-07",8144.24,8144.24,8144.24,8144.24,700],["2016-09-08",8144.24,8144.24,8144.24,8144.24,3000],["2016-09-09",8144.24,8144.24,8144.24,8144.24,0],["2016-09-12",8144.24,8144.24,8144.24,8144.24,0],["2016-09-13",8207.37,8207.37,8207.37,8207.37,600],["2016-09-14",8207.37,8207.37,8207.37,8207.37,0],["2016-09-15",8207.37,8207.37,8207.37,8207.37,0],["2016-09-16",7954.84,7954.84,7954.84,7954.84,1100],["2016-09-19",8207.37,8207.37,8207.37,8207.37,23000],["2016-09-20",8207.37,8207.37,8207.37,8207.37,200],["2016-09-21",8207.37,8207.37,8207.37,8207.37,750],["2016-09-22",8207.37,8207.37,8207.37,8207.37,17400],["2016-09-23",7639.17,8207.37,7639.17,8207.37,2400],["2016-09-26",8207.37,8207.37,8207.37,8207.37,4068],["2016-09-27",8238.94,8238.94,8207.37,8207.37,10000],["2016-09-28",8238.94,8238.94,8238.94,8238.94,4400],["2016-09-29",7986.4,7986.4,7891.7,7954.84,5500],["2016-09-30",7923.27,7923.27,7923.27,7923.27,2510],["2016-10-03",8207.37,8238.94,8207.37,8238.94,4000],["2016-10-04",8207.37,8365.2,8207.37,8365.2,2600],["2016-10-05",8459.9,8491.47,8459.9,8491.47,2100],["2016-10-06",8459.9,8459.9,8459.9,8459.9,0],["2016-10-07",8523.04,8523.04,8523.04,8523.04,2300],["2016-10-10",8586.17,8586.17,8586.17,8586.17,1100],["2016-10-11",8554.6,8554.6,8554.6,8554.6,2500],["2016-10-12",8554.6,8554.6,8554.6,8554.6,2600],["2016-10-13",8586.17,8617.74,8586.17,8617.74,5100],["2016-10-14",8617.74,8617.74,8617.74,8617.74,1150],["2016-10-17",8586.17,8680.87,8586.17,8680.87,700],["2016-10-18",8649.31,8775.57,8649.31,8775.57,300],["2016-10-19",8680.87,8680.87,8680.87,8680.87,0],["2016-10-20",8680.87,8680.87,8680.87,8680.87,0],["2016-10-21",8680.87,8680.87,8680.87,8680.87,800],["2016-10-24",8680.87,8680.87,8680.87,8680.87,600],["2016-10-25",8680.87,8712.44,8680.87,8712.44,4800],["2016-10-26",8775.57,8775.57,8775.57,8775.57,500],["2016-10-27",8838.71,8838.71,8838.71,8838.71,100],["2016-10-28",8807.14,8996.54,8807.14,8996.54,5200],["2016-10-31",8838.71,8838.71,8838.71,8838.71,4000],["2016-11-01",8901.84,8933.41,8901.84,8933.41,1000],["2016-11-02",8964.97,8964.97,8964.97,8964.97,700],["2016-11-03",8964.97,8964.97,8964.97,8964.97,0],["2016-11-04",8996.54,8996.54,8996.54,8996.54,3700],["2016-11-07",8996.54,8996.54,8996.54,8996.54,21200],["2016-11-08",8996.54,8996.54,8996.54,8996.54,0],["2016-11-09",8617.74,8996.54,8617.74,8996.54,5301],["2016-11-10",8838.71,8838.71,8838.71,8838.71,100],["2016-11-11",8933.41,8933.41,8933.41,8933.41,2000],["2016-11-14",8680.87,8680.87,8680.87,8680.87,8050],["2016-11-15",8680.87,8680.87,8680.87,8680.87,2900],["2016-11-16",8680.87,8680.87,8680.87,8680.87,0],["2016-11-17",8680.87,8680.87,8680.87,8680.87,0],["2016-11-18",8712.44,8712.44,8680.87,8680.87,2500],["2016-11-21",8744.01,8744.01,8744.01,8744.01,300],["2016-11-22",8744.01,8744.01,8744.01,8744.01,0],["2016-11-23",8744.01,8870.27,8744.01,8870.27,3500],["2016-11-24",8744.01,9059.67,8744.01,9059.67,900],["2016-11-25",8807.14,8807.14,8807.14,8807.14,2200],["2016-11-28",8807.14,8807.14,8807.14,8807.14,0],["2016-11-29",8807.14,8807.14,8807.14,8807.14,0],["2016-11-30",8807.14,8807.14,8807.14,8807.14,0],["2016-12-01",8680.87,8870.27,8680.87,8870.27,7300],["2016-12-02",8901.84,8901.84,8901.84,8901.84,4000],["2016-12-05",8996.54,8996.54,8996.54,8996.54,5020],["2016-12-06",8996.54,8996.54,8996.54,8996.54,7000],["2016-12-07",8996.54,8996.54,8996.54,8996.54,0],["2016-12-08",9154.37,9154.37,9154.37,9154.37,800],["2016-12-09",9185.94,9185.94,9185.94,9185.94,5000],["2016-12-12",9185.94,9185.94,9185.94,9185.94,1000],["2016-12-13",9185.94,9185.94,9185.94,9185.94,0],["2016-12-14",9312.21,9312.21,9312.21,9312.21,5000],["2016-12-15",9312.21,9312.21,9312.21,9312.21,0],["2016-12-16",9312.21,9312.21,9312.21,9312.21,0],["2016-12-19",9312.21,9312.21,9312.21,9312.21,1000],["2016-12-20",9312.21,9375.34,9312.21,9375.34,9500],["2016-12-21",9375.34,9470.04,9375.34,9470.04,8700],["2016-12-22",9501.61,9627.88,9501.61,9627.88,8100],["2016-12-23",9722.58,9785.71,9722.58,9754.14,5600],["2016-12-26",9627.88,9785.71,9627.88,9627.88,1800],["2016-12-27",9627.88,9627.88,9627.88,9627.88,1200],["2016-12-28",9627.88,9627.88,9627.88,9627.88,200],["2016-12-29",9627.88,9627.88,9627.88,9627.88,0],["2016-12-30",9627.88,9627.88,9627.88,9627.88,0],["2017-01-03",9797.98,9797.98,9797.98,9797.98,200],["2017-01-04",9695.92,9695.92,9695.92,9695.92,1200],["2017-01-05",9695.92,9695.92,9695.92,9695.92,3300],["2017-01-06",9695.92,9695.92,9695.92,9695.92,300],["2017-01-09",9695.92,9695.92,9695.92,9695.92,0],["2017-01-10",9695.92,9695.92,9695.92,9695.92,0],["2017-01-11",9695.92,9695.92,9695.92,9695.92,0],["2017-01-12",9695.92,9695.92,9695.92,9695.92,100],["2017-01-13",9695.92,9695.92,9695.92,9695.92,0],["2017-01-16",9695.92,9695.92,9695.92,9695.92,0],["2017-01-17",9695.92,9695.92,9695.92,9695.92,0],["2017-01-18",10036.13,10036.13,10036.13,10036.13,3400],["2017-01-19",10036.13,10036.13,10036.13,10036.13,400],["2017-01-20",10002.1,10036.13,9866.02,10036.13,3000],["2017-01-23",10002.1,10002.1,10002.1,10002.1,0],["2017-01-24",11192.83,11192.83,10886.64,10886.64,3500],["2017-01-25",10886.64,10954.69,10886.64,10954.69,1500],["2017-02-02",10920.67,10920.67,10920.67,10920.67,0],["2017-02-03",10036.13,10206.23,10036.13,10206.23,1200],["2017-02-06",10172.21,10172.21,10172.21,10172.21,0],["2017-02-07",10206.23,10206.23,10206.23,10206.23,8000],["2017-02-08",10206.23,10206.23,10206.23,10206.23,0],["2017-02-09",11328.91,11328.91,11328.91,11328.91,100],["2017-02-10",10648.5,10648.5,10580.46,10580.46,1200],["2017-02-13",10614.48,10614.48,10614.48,10614.48,0],["2017-02-14",10886.64,10886.64,10886.64,10886.64,100],["2017-02-15",10920.67,10920.67,10920.67,10920.67,701],["2017-02-16",10920.67,10920.67,10206.23,10206.23,400],["2017-02-17",10682.52,10682.52,10682.52,10682.52,10400],["2017-02-20",10682.52,10682.52,10682.52,10682.52,0],["2017-02-21",10410.35,10614.48,10410.35,10546.44,3900],["2017-02-22",10750.56,10886.64,10750.56,10886.64,2000],["2017-02-23",10750.56,10818.6,10750.56,10818.6,3520],["2017-02-24",10750.56,10750.56,10750.56,10750.56,100],["2017-02-27",10750.56,10750.56,10750.56,10750.56,0],["2017-02-28",10750.56,10750.56,10614.48,10614.48,3500],["2017-03-01",10648.5,10648.5,10648.5,10648.5,0],["2017-03-02",10376.33,10376.33,10376.33,10376.33,1000],["2017-03-03",10376.33,10376.33,10376.33,10376.33,500],["2017-03-06",10376.33,10546.44,10376.33,10444.37,8100],["2017-03-07",10444.37,10444.37,10376.33,10376.33,4600],["2017-03-08",10648.5,10648.5,10648.5,10648.5,400],["2017-03-09",10648.5,10648.5,10648.5,10648.5,440],["2017-03-10",10648.5,10648.5,10648.5,10648.5,100],["2017-03-13",10546.44,10546.44,10444.37,10444.37,8900],["2017-03-14",10546.44,10546.44,10546.44,10546.44,0],["2017-03-15",10546.44,10546.44,10546.44,10546.44,0],["2017-03-16",10546.44,10546.44,10376.33,10376.33,1200],["2017-03-17",10376.33,10376.33,10376.33,10376.33,19],["2017-03-20",10376.33,10376.33,10376.33,10376.33,0],["2017-03-21",10410.35,10410.35,10410.35,10410.35,300],["2017-03-22",10410.35,10410.35,10410.35,10410.35,10],["2017-03-23",10410.35,10410.35,10410.35,10410.35,2],["2017-03-24",10444.37,10444.37,10410.35,10410.35,8000],["2017-03-27",10716.54,10716.54,10716.54,10716.54,1000],["2017-03-28",10716.54,10716.54,10716.54,10716.54,2200],["2017-03-29",10750.56,10750.56,10716.54,10716.54,7900],["2017-03-30",10750.56,10750.56,10750.56,10750.56,300],["2017-03-31",10716.54,10716.54,10546.44,10546.44,5600],["2017-04-03",10546.44,10546.44,10478.4,10478.4,7500],["2017-04-04",10546.44,10546.44,10546.44,10546.44,0],["2017-04-05",10478.4,10546.44,10478.4,10546.44,1900],["2017-04-07",10546.44,10546.44,10546.44,10546.44,900],["2017-04-10",10546.44,10546.44,10546.44,10546.44,5000],["2017-04-11",10546.44,10546.44,10546.44,10546.44,1000],["2017-04-12",10546.44,10546.44,10546.44,10546.44,7900],["2017-04-13",10546.44,10716.54,10546.44,10546.44,9791],["2017-04-14",10546.44,10580.46,10546.44,10580.46,11900],["2017-04-17",10648.5,10648.5,10546.44,10546.44,3600],["2017-04-18",10614.48,10682.52,10614.48,10682.52,1500],["2017-04-19",10648.5,10648.5,10648.5,10648.5,0],["2017-04-20",10716.54,10716.54,10682.52,10682.52,320],["2017-04-21",10546.44,10682.52,10546.44,10614.48,4100],["2017-04-24",10648.5,10648.5,10614.48,10614.48,3200],["2017-04-25",10614.48,10614.48,10614.48,10614.48,9571],["2017-04-26",10614.48,10614.48,10546.44,10546.44,8700],["2017-04-27",10580.46,10580.46,10546.44,10546.44,4800],["2017-04-28",10546.44,10580.46,10546.44,10580.46,3100],["2017-05-03",10580.46,10580.46,10546.44,10546.44,4400],["2017-05-04",10546.44,10546.44,10376.33,10376.33,8000],["2017-05-05",10376.33,10512.42,10376.33,10512.42,1800],["2017-05-08",10444.37,10546.44,10444.37,10546.44,4500],["2017-05-09",10546.44,10546.44,10478.4,10478.4,2160],["2017-05-10",10478.4,10478.4,10410.35,10410.35,12900],["2017-05-11",10546.44,10546.44,10546.44,10546.44,1200],["2017-05-12",10546.44,10546.44,10478.4,10478.4,5720],["2017-05-15",10546.44,10546.44,10546.44,10546.44,3600],["2017-05-16",10546.44,10614.48,10546.44,10546.44,12200],["2017-05-17",10546.44,10546.44,10546.44,10546.44,4000],["2017-05-18",10546.44,10546.44,10546.44,10546.44,400],["2017-05-19",10444.37,10444.37,10410.35,10410.35,8800],["2017-05-22",10410.35,10512.42,10410.35,10410.35,26039],["2017-05-23",10410.35,10410.35,10410.35,10410.35,15009],["2017-05-24",10444.37,10614.48,10444.37,10614.48,3000],["2017-05-25",10546.44,10614.48,10546.44,10614.48,2000],["2017-05-26",10546.44,10546.44,10478.4,10478.4,8900],["2017-05-29",10444.37,10444.37,10444.37,10444.37,800],["2017-05-30",10546.44,10546.44,10546.44,10546.44,1200],["2017-05-31",10512.42,10512.42,10478.4,10478.4,4800],["2017-06-01",10614.48,10614.48,10614.48,10614.48,1800],["2017-06-02",10614.48,10682.52,10614.48,10682.52,5700],["2017-06-05",10886.64,10886.64,10886.64,10886.64,100],["2017-06-06",10818.6,10818.6,10818.6,10818.6,300],["2017-06-07",10716.54,10818.6,10716.54,10716.54,13610],["2017-06-08",10716.54,10750.56,10716.54,10750.56,2000],["2017-06-09",10716.54,10818.6,10716.54,10818.6,1500],["2017-06-12",10716.54,10716.54,10716.54,10716.54,0],["2017-06-13",10716.54,10716.54,10716.54,10716.54,0],["2017-06-14",11158.81,11192.83,11158.81,11158.81,2000],["2017-06-15",10886.64,10886.64,10886.64,10886.64,1610],["2017-06-16",11294.89,11294.89,11158.81,11158.81,10500],["2017-06-19",11430.98,11430.98,11294.89,11294.89,700],["2017-06-20",11362.94,11362.94,11362.94,11362.94,0],["2017-06-21",11499.02,11499.02,11499.02,11499.02,100],["2017-06-22",11839.23,11839.23,11839.23,11839.23,110],["2017-06-23",11839.23,11839.23,11839.23,11839.23,0],["2017-06-26",11839.23,11839.23,11839.23,11839.23,0],["2017-06-27",11769.17,11769.17,11769.17,11769.17,100],["2017-06-28",11909.28,11909.28,11909.28,11909.28,500],["2017-06-29",11909.28,11909.28,11909.28,11909.28,0],["2017-06-30",11769.17,11769.17,11699.12,11699.12,1800],["2017-07-03",11699.12,11734.14,11699.12,11734.14,680],["2017-07-04",11734.14,11734.14,11734.14,11734.14,2000],["2017-07-05",11769.17,11769.17,11734.14,11734.14,4500],["2017-07-06",11734.14,11839.23,11734.14,11804.2,3600],["2017-07-07",11734.14,11769.17,11734.14,11769.17,8300],["2017-07-10",11734.14,11734.14,11734.14,11734.14,4920],["2017-07-11",12469.72,12469.72,11734.14,11734.14,4100],["2017-07-12",13835.78,13835.78,11734.14,12329.61,9700],["2017-07-13",11839.23,12294.58,11839.23,11839.23,1720],["2017-07-14",11909.28,11909.28,11909.28,11909.28,600],["2017-07-17",11944.31,11979.33,11909.28,11909.28,2600],["2017-07-18",12049.39,12084.42,12014.36,12084.42,7500],["2017-07-19",12049.39,12049.39,12049.39,12049.39,1479],["2017-07-20",12434.69,12434.69,12084.42,12084.42,3900],["2017-07-21",12154.47,12154.47,12154.47,12154.47,600],["2017-07-24",12154.47,12154.47,12084.42,12154.47,9000],["2017-07-25",12189.5,12189.5,12154.47,12154.47,1100],["2017-07-26",12084.42,12154.47,12084.42,12084.42,7000],["2017-07-27",12189.5,12189.5,12119.44,12119.44,3700],["2017-07-28",12154.47,12154.47,12154.47,12154.47,1000],["2017-07-31",12154.47,12154.47,12119.44,12119.44,5500],["2017-08-01",12119.44,12119.44,12119.44,12119.44,900],["2017-08-02",12154.47,12154.47,12084.42,12154.47,17200],["2017-08-03",12119.44,12224.53,12084.42,12084.42,8230],["2017-08-04",12119.44,12119.44,12084.42,12084.42,10800],["2017-08-07",12154.47,12154.47,12084.42,12084.42,6400],["2017-08-08",12084.42,12084.42,11909.28,11944.31,2500],["2017-08-09",12084.42,12084.42,11979.33,11979.33,3820],["2017-08-10",12014.36,12014.36,12014.36,12014.36,900],["2017-08-11",12014.36,12014.36,12014.36,12014.36,500],["2017-08-14",11944.31,12014.36,11909.28,11909.28,4300],["2017-08-15",12084.42,12084.42,11944.31,11979.33,25100],["2017-08-16",11979.33,11979.33,11734.14,11734.14,9700],["2017-08-17",11979.33,11979.33,11944.31,11944.31,21340],["2017-08-18",11944.31,11944.31,11944.31,11944.31,7000],["2017-08-21",11944.31,11944.31,11944.31,11944.31,300],["2017-08-22",11909.28,11944.31,11909.28,11944.31,300],["2017-08-23",10192.94,11208.73,10192.94,10928.52,1029],["2017-08-24",12119.44,12119.44,12119.44,12119.44,1000],["2017-08-25",10963.54,12014.36,10963.54,12014.36,300],["2017-08-28",11664.09,11664.09,11664.09,11664.09,329],["2017-08-29",11664.09,11769.17,11664.09,11769.17,2100],["2017-08-30",11734.14,11734.14,11734.14,11734.14,0],["2017-08-31",11734.14,11734.14,11734.14,11734.14,1700],["2017-09-01",11734.14,11734.14,11734.14,11734.14,370],["2017-09-05",11734.14,11734.14,11734.14,11734.14,3729],["2017-09-06",11734.14,11734.14,11559.01,11734.14,2300],["2017-09-07",11699.12,11699.12,11699.12,11699.12,0],["2017-09-08",11629.06,11629.06,11629.06,11629.06,210],["2017-09-11",11629.06,11734.14,11629.06,11734.14,500],["2017-09-12",11559.01,11559.01,11559.01,11559.01,930],["2017-09-13",11559.01,11559.01,11559.01,11559.01,8],["2017-09-14",11594.03,11594.03,11594.03,11594.03,101],["2017-09-15",11594.03,11594.03,11594.03,11594.03,1400],["2017-09-18",11664.09,11664.09,11664.09,11664.09,553],["2017-09-19",11734.14,11734.14,11734.14,11734.14,427],["2017-09-20",11734.14,11734.14,11734.14,11734.14,500],["2017-09-21",11664.09,11664.09,11664.09,11664.09,1754],["2017-09-22",11664.09,11664.09,11664.09,11664.09,0],["2017-09-25",11734.14,11734.14,11664.09,11664.09,1800],["2017-09-26",11734.14,11734.14,11699.12,11734.14,1500],["2017-09-27",11699.12,11699.12,11664.09,11664.09,2500],["2017-09-28",11699.12,11699.12,11664.09,11664.09,1900],["2017-09-29",11699.12,11734.14,11699.12,11734.14,6100],["2017-10-02",11769.17,11769.17,11769.17,11769.17,3000],["2017-10-03",11804.2,11804.2,11769.17,11804.2,5356],["2017-10-04",11804.2,11839.23,11804.2,11839.23,7600],["2017-10-05",11909.28,11979.33,11909.28,11979.33,5410],["2017-10-06",12049.39,12084.42,11979.33,11979.33,1200],["2017-10-09",12049.39,12049.39,12049.39,12049.39,1000],["2017-10-10",12049.39,12049.39,12049.39,12049.39,8300],["2017-10-11",12049.39,12049.39,11944.31,11944.31,5000],["2017-10-12",11979.33,11979.33,11944.31,11979.33,2710],["2017-10-13",11979.33,11979.33,11944.31,11979.33,2700],["2017-10-16",11944.31,12014.36,11944.31,11979.33,3200],["2017-10-17",12014.36,12014.36,11944.31,11944.31,500],["2017-10-18",12084.42,12119.44,12084.42,12119.44,3200],["2017-10-19",12119.44,12119.44,12049.39,12049.39,12400],["2017-10-20",12119.44,12119.44,12084.42,12084.42,3600],["2017-10-23",12119.44,12154.47,12119.44,12154.47,2400],["2017-10-24",12119.44,12154.47,12084.42,12154.47,6300],["2017-10-25",12189.5,12189.5,12189.5,12189.5,3500],["2017-10-26",12189.5,12294.58,12189.5,12294.58,11600],["2017-10-27",12364.64,12399.66,12364.64,12399.66,3260],["2017-10-30",12434.69,12469.72,12399.66,12469.72,6100],["2017-10-31",12469.72,12469.72,12469.72,12469.72,400],["2017-11-01",12539.77,12609.83,12539.77,12609.83,4200],["2017-11-02",12574.8,12574.8,12574.8,12574.8,200],["2017-11-03",12609.83,12609.83,12609.83,12609.83,1400],["2017-11-06",12609.83,12609.83,12609.83,12609.83,710],["2017-11-07",12609.83,12609.83,12609.83,12609.83,1000],["2017-11-08",12609.83,12609.83,12609.83,12609.83,0],["2017-11-09",12609.83,12609.83,12609.83,12609.83,1200],["2017-11-10",12609.83,12609.83,12609.83,12609.83,0],["2017-11-13",12469.72,12469.72,12469.72,12469.72,800],["2017-11-14",12294.58,12294.58,12294.58,12294.58,1550],["2017-11-15",12294.58,12294.58,12259.55,12259.55,3100],["2017-11-16",12294.58,12294.58,12294.58,12294.58,3600],["2017-11-17",12294.58,12294.58,12294.58,12294.58,2490],["2017-11-20",11909.28,12014.36,11909.28,12014.36,5000],["2017-11-21",11979.33,12434.69,11979.33,12434.69,1200],["2017-11-22",12119.44,12119.44,12119.44,12119.44,0],["2017-11-23",12119.44,12119.44,12119.44,12119.44,0],["2017-11-24",12154.47,12259.55,12154.47,12259.55,4000],["2017-11-27",12434.69,12434.69,12329.61,12329.61,7100],["2017-11-28",12364.64,12364.64,12329.61,12329.61,2200],["2017-11-29",10543.22,12329.61,10543.22,12329.61,205],["2017-11-30",12399.66,12399.66,12399.66,12399.66,1600],["2017-12-01",12399.66,12399.66,12399.66,12399.66,1300],["2017-12-04",12399.66,12399.66,12399.66,12399.66,11800],["2017-12-05",12434.69,12434.69,12399.66,12399.66,3000],["2017-12-06",10578.24,12609.83,10578.24,12609.83,2100],["2017-12-07",12609.83,12609.83,12609.83,12609.83,10500],["2017-12-08",12609.83,12609.83,12609.83,12609.83,0],["2017-12-11",12609.83,12609.83,12609.83,12609.83,0],["2017-12-12",12329.61,12329.61,12329.61,12329.61,200],["2017-12-13",12329.61,12329.61,12259.55,12259.55,1800],["2017-12-14",12399.66,12504.74,12399.66,12469.72,1800],["2017-12-15",12469.72,12469.72,12469.72,12469.72,0],["2017-12-18",12469.72,12469.72,12469.72,12469.72,5600],["2017-12-19",12609.83,13450.48,12609.83,13415.45,11400],["2017-12-20",13380.43,13380.43,12609.83,13135.24,11800],["2017-12-21",12714.91,12714.91,12679.88,12679.88,1000],["2017-12-22",12679.88,12679.88,12679.88,12679.88,600],["2017-12-25",12784.96,12960.1,12784.96,12960.1,1300],["2017-12-26",13310.37,13310.37,13310.37,13310.37,2200],["2017-12-27",13415.45,13415.45,13310.37,13310.37,500],["2017-12-28",12898.07,12898.07,12898.07,12898.07,2400],["2017-12-29",12898.07,12898.07,12898.07,12898.07,0],["2018-01-02",12935.35,12935.35,12935.35,12935.35,500],["2018-01-03",12935.35,12935.35,12935.35,12935.35,800],["2018-01-04",13047.18,13047.18,13047.18,13047.18,3000],["2018-01-05",13084.46,13084.46,13047.18,13084.46,3200],["2018-01-08",13121.73,13121.73,13121.73,13121.73,700],["2018-01-09",13308.12,13308.12,13308.12,13308.12,600],["2018-01-10",13308.12,13308.12,13308.12,13308.12,300],["2018-01-11",13308.12,13308.12,13308.12,13308.12,0],["2018-01-12",13270.84,13308.12,13233.57,13233.57,14400],["2018-01-15",13308.12,13345.4,13270.84,13308.12,1700],["2018-01-16",13308.12,13419.95,13308.12,13419.95,2900],["2018-01-17",13457.23,13457.23,13419.95,13457.23,1089],["2018-01-18",13792.73,13792.73,13792.73,13792.73,5000],["2018-01-19",14165.51,14165.51,13792.73,13792.73,7010],["2018-01-22",13792.73,13792.73,13792.73,13792.73,400],["2018-01-23",13792.73,13792.73,13792.73,13792.73,200],["2018-01-24",13792.73,13792.73,13792.73,13792.73,2000],["2018-01-25",13792.73,13792.73,13792.73,13792.73,6600],["2018-01-26",13792.73,13792.73,13680.9,13680.9,3540],["2018-01-29",13792.73,13792.73,13792.73,13792.73,1500],["2018-01-30",13792.73,13830.01,13680.9,13680.9,1419],["2018-01-31",13755.45,13755.45,13718.18,13718.18,840],["2018-02-01",13718.18,13718.18,13718.18,13718.18,1900],["2018-02-02",13718.18,13718.18,13718.18,13718.18,2000],["2018-02-05",13718.18,13718.18,13606.34,13606.34,1410],["2018-02-06",13643.62,13643.62,13606.34,13643.62,3500],["2018-02-07",13643.62,13643.62,13643.62,13643.62,300],["2018-02-08",13643.62,13643.62,13643.62,13643.62,500],["2018-02-09",13643.62,13718.18,13643.62,13718.18,1900],["2018-02-12",13718.18,13792.73,13643.62,13680.9,7350],["2018-02-13",13979.12,13979.12,13979.12,13979.12,400],["2018-02-21",13979.12,13979.12,13979.12,13979.12,0],["2018-02-22",13979.12,13979.12,13979.12,13979.12,69],["2018-02-23",14090.95,14165.51,13867.29,13867.29,4110],["2018-02-26",14016.4,14016.4,14016.4,14016.4,0],["2018-02-27",14016.4,14016.4,13941.84,13941.84,2800],["2018-02-28",14016.4,14016.4,13941.84,13941.84,1750],["2018-03-01",14165.51,14165.51,14053.67,14053.67,1900],["2018-03-02",14053.67,14053.67,14053.67,14053.67,900],["2018-03-05",14053.67,14053.67,14016.4,14016.4,1410],["2018-03-06",14016.4,14016.4,13979.12,13979.12,9700],["2018-03-07",13979.12,13979.12,13941.84,13941.84,4300],["2018-03-08",13979.12,13979.12,13979.12,13979.12,19],["2018-03-09",13979.12,13979.12,13979.12,13979.12,5100],["2018-03-12",13979.12,14016.4,13979.12,13979.12,12800],["2018-03-13",13979.12,14016.4,13979.12,13979.12,8300],["2018-03-14",13979.12,13979.12,13792.73,13792.73,4300],["2018-03-15",13792.73,13792.73,13792.73,13792.73,1400],["2018-03-16",12301.63,13792.73,12301.63,13792.73,2400],["2018-03-19",13718.18,13718.18,13718.18,13718.18,6700],["2018-03-20",13718.18,13718.18,13718.18,13718.18,5200],["2018-03-21",13718.18,13792.73,13718.18,13792.73,10300],["2018-03-22",13792.73,13979.12,13792.73,13979.12,5100],["2018-03-23",13979.12,13979.12,13979.12,13979.12,2000],["2018-03-26",13979.12,13979.12,13979.12,13979.12,300],["2018-03-27",13979.12,14165.51,13979.12,13979.12,3300],["2018-03-28",13979.12,13979.12,13979.12,13979.12,3240],["2018-03-29",13979.12,13979.12,13979.12,13979.12,900],["2018-03-30",13941.84,13941.84,13941.84,13941.84,3600],["2018-04-02",13941.84,13941.84,13941.84,13941.84,2800],["2018-04-03",13941.84,13941.84,13941.84,13941.84,4100],["2018-04-04",13941.84,13941.84,13792.73,13867.29,3700],["2018-04-05",13904.56,13904.56,13904.56,13904.56,0],["2018-04-06",13982.24,13982.24,13982.24,13982.24,400],["2018-04-09",14059.92,14059.92,14021.08,14021.08,700],["2018-04-10",14059.92,14059.92,14021.08,14021.08,500],["2018-04-11",14021.08,14021.08,13904.56,13904.56,2100],["2018-04-12",13982.24,13982.24,13904.56,13943.4,900],["2018-04-13",13904.56,13904.56,13904.56,13904.56,100],["2018-04-16",13943.4,13943.4,13904.56,13904.56,500],["2018-04-17",13865.72,13865.72,13865.72,13865.72,300],["2018-04-18",13943.4,13982.24,13943.4,13943.4,600],["2018-04-19",13943.4,13943.4,13593.85,13593.85,6700],["2018-04-20",13982.24,13982.24,13593.85,13982.24,7200],["2018-04-23",13826.89,13826.89,13826.89,13826.89,31800],["2018-04-24",13671.53,13671.53,12817.06,12817.06,2500],["2018-04-26",13593.85,13593.85,13593.85,13593.85,600],["2018-04-27",13593.85,13593.85,13593.85,13593.85,0],["2018-05-02",13593.85,13593.85,13593.85,13593.85,0],["2018-05-03",13593.85,13593.85,13593.85,13593.85,3400],["2018-05-04",13593.85,13593.85,13593.85,13593.85,2000],["2018-05-07",13205.45,13205.45,12234.46,12817.06,8700],["2018-05-08",12855.9,12855.9,12817.06,12817.06,13200],["2018-05-09",12817.06,12817.06,12817.06,12817.06,6500],["2018-05-10",12894.74,12933.58,12817.06,12933.58,800],["2018-05-11",12817.06,12855.9,12622.86,12855.9,2100],["2018-05-14",12661.7,12661.7,12661.7,12661.7,100],["2018-05-15",12817.06,12817.06,12817.06,12817.06,200],["2018-05-16",12817.06,12817.06,12817.06,12817.06,200],["2018-05-17",12817.06,12817.06,12778.22,12778.22,3000],["2018-05-18",12817.06,12817.06,12817.06,12817.06,1000],["2018-05-21",12778.22,12778.22,12040.27,12778.22,2900],["2018-05-22",12234.46,12234.46,12234.46,12234.46,0],["2018-05-23",12234.46,12234.46,12234.46,12234.46,0],["2018-05-24",12273.3,12273.3,12273.3,12273.3,300],["2018-05-25",12312.14,12312.14,12234.46,12234.46,22900],["2018-05-28",12312.14,12312.14,12117.94,12156.78,10900],["2018-05-29",12156.78,12156.78,12040.27,12117.94,8900],["2018-05-30",12040.27,12079.1,12040.27,12040.27,12800],["2018-05-31",12079.1,12079.1,12040.27,12040.27,20400],["2018-06-01",12040.27,12079.1,12040.27,12079.1,3800],["2018-06-04",12040.27,12079.1,12040.27,12079.1,1600],["2018-06-05",12079.1,12079.1,12079.1,12079.1,0],["2018-06-06",12079.1,12079.1,12079.1,12079.1,3400],["2018-06-07",12234.46,12234.46,12117.94,12195.62,5400],["2018-06-08",12117.94,12117.94,12117.94,12117.94,4500],["2018-06-11",12040.27,12117.94,12040.27,12079.1,3100],["2018-06-12",12117.94,12117.94,12040.27,12079.1,13000],["2018-06-13",12079.1,12079.1,12079.1,12079.1,11800],["2018-06-14",12079.1,12079.1,12079.1,12079.1,1500],["2018-06-15",12079.1,12079.1,12079.1,12079.1,500],["2018-06-18",12156.78,12195.62,12156.78,12195.62,4000],["2018-06-19",12195.62,12195.62,12195.62,12195.62,0],["2018-06-20",12428.66,12428.66,12428.66,12428.66,100],["2018-06-21",12234.46,12234.46,12234.46,12234.46,800],["2018-06-22",12234.46,12234.46,12234.46,12234.46,2100],["2018-06-25",12428.66,12428.66,12428.66,12428.66,1000],["2018-06-26",12428.66,12428.66,12428.66,12428.66,0],["2018-06-27",12428.66,12428.66,12428.66,12428.66,0],["2018-06-28",12428.66,12428.66,12428.66,12428.66,1100],["2018-06-29",12428.66,12428.66,12040.27,12040.27,7600],["2018-07-02",12234.46,12234.46,12234.46,12234.46,6844],["2018-07-03",12234.46,12234.46,12234.46,12234.46,0],["2018-07-04",12156.78,12234.46,12040.27,12234.46,2800],["2018-07-05",12234.46,12234.46,12234.46,12234.46,500],["2018-07-06",12428.66,12622.86,12428.66,12622.86,5000],["2018-07-09",12428.66,12428.66,12428.66,12428.66,2500],["2018-07-10",10603.2,12428.66,10603.2,12428.66,200],["2018-07-11",11535.35,11535.35,11535.35,11535.35,0],["2018-07-12",11535.35,11535.35,11535.35,11535.35,0],["2018-07-13",11846.07,11923.75,11846.07,11923.75,1100],["2018-07-16",11846.07,11846.07,11846.07,11846.07,0],["2018-07-17",12117.94,12117.94,12117.94,12117.94,2500],["2018-07-18",12234.46,12234.46,12234.46,12234.46,600],["2018-07-19",12234.46,12234.46,12234.46,12234.46,0],["2018-07-20",12234.46,12428.66,12234.46,12428.66,3800],["2018-07-23",12622.86,12622.86,12428.66,12467.5,5100],["2018-07-24",12428.66,12467.5,12428.66,12467.5,4500],["2018-07-25",12467.5,12467.5,12428.66,12428.66,6500],["2018-07-26",12428.66,12428.66,12428.66,12428.66,0],["2018-07-27",12467.5,12545.18,12467.5,12506.34,1600],["2018-07-30",12506.34,12506.34,12506.34,12506.34,800],["2018-07-31",10719.72,11341.15,10719.72,11341.15,400],["2018-08-01",12545.18,12817.06,12545.18,12817.06,2300],["2018-08-02",13205.45,13205.45,13205.45,13205.45,1300],["2018-08-03",11263.47,11263.47,11263.47,11263.47,3100],["2018-08-06",12040.27,12040.27,12040.27,12040.27,100],["2018-08-07",12040.27,12040.27,12040.27,12040.27,0],["2018-08-08",12040.27,12040.27,12040.27,12040.27,700],["2018-08-09",12040.27,12156.78,12040.27,12156.78,2300],["2018-08-10",12079.1,12079.1,12079.1,12079.1,4900],["2018-08-13",12622.86,12622.86,12584.02,12622.86,9800],["2018-08-14",12622.86,12622.86,12622.86,12622.86,100],["2018-08-15",12622.86,12622.86,12622.86,12622.86,0],["2018-08-16",12622.86,12622.86,12622.86,12622.86,4400],["2018-08-17",12622.86,12622.86,12622.86,12622.86,0],["2018-08-20",11690.71,11884.91,11651.87,11846.07,1300],["2018-08-21",11962.59,11962.59,11884.91,11884.91,900],["2018-08-22",11923.75,11923.75,11923.75,11923.75,0],["2018-08-23",12234.46,12234.46,12234.46,12234.46,500],["2018-08-24",12234.46,12234.46,12234.46,12234.46,2900],["2018-08-27",12273.3,12273.3,12234.46,12234.46,5100],["2018-08-28",12273.3,12273.3,12234.46,12273.3,3700],["2018-08-29",12273.3,12622.86,12273.3,12622.86,4000],["2018-08-30",12622.86,12622.86,12622.86,12622.86,800],["2018-08-31",11884.91,11884.91,11884.91,11884.91,900],["2018-09-04",11884.91,11884.91,11884.91,11884.91,0],["2018-09-05",11884.91,11884.91,11884.91,11884.91,0],["2018-09-06",12040.27,12040.27,12040.27,12040.27,1200],["2018-09-07",11962.59,12040.27,10913.92,12040.27,500],["2018-09-10",12040.27,12040.27,11690.71,11690.71,1000],["2018-09-11",11729.55,11729.55,11729.55,11729.55,0],["2018-09-12",11768.39,11768.39,11768.39,11768.39,1100],["2018-09-13",12040.27,12312.14,12040.27,12312.14,1300],["2018-09-14",12234.46,12234.46,12234.46,12234.46,0],["2018-09-17",12234.46,12234.46,12234.46,12234.46,300],["2018-09-18",12273.3,12273.3,12273.3,12273.3,300],["2018-09-19",12273.3,12273.3,12273.3,12273.3,400],["2018-09-20",12273.3,12273.3,12273.3,12273.3,0],["2018-09-21",12273.3,12428.66,12273.3,12428.66,1500],["2018-09-24",12428.66,12428.66,12428.66,12428.66,1000],["2018-09-25",12428.66,12428.66,12428.66,12428.66,1000],["2018-09-26",12428.66,12428.66,12040.27,12040.27,3900],["2018-09-27",12234.46,12234.46,12234.46,12234.46,0],["2018-09-28",12273.3,12273.3,12234.46,12234.46,1000],["2018-10-01",12234.46,12234.46,12234.46,12234.46,5900],["2018-10-02",12234.46,12312.14,12234.46,12312.14,700],["2018-10-03",12040.27,12350.98,12040.27,12350.98,1000],["2018-10-04",12234.46,12234.46,12234.46,12234.46,4000],["2018-10-05",12234.46,12234.46,12234.46,12234.46,1800],["2018-10-08",12273.3,12273.3,12234.46,12234.46,2100],["2018-10-09",12273.3,12273.3,12234.46,12234.46,1200],["2018-10-10",12273.3,12273.3,12273.3,12273.3,0],["2018-10-11",11651.87,11651.87,11651.87,11651.87,700],["2018-10-12",11690.71,11690.71,11651.87,11651.87,400],["2018-10-15",11651.87,11651.87,11651.87,11651.87,0],["2018-10-16",11651.87,11651.87,11651.87,11651.87,0],["2018-10-17",12428.66,12428.66,12428.66,12428.66,500],["2018-10-18",12428.66,12428.66,12428.66,12428.66,1500],["2018-10-19",12428.66,12428.66,12428.66,12428.66,1100],["2018-10-22",12428.66,12428.66,12428.66,12428.66,1000],["2018-10-23",12428.66,12428.66,12234.46,12234.46,2900],["2018-10-24",12389.82,12389.82,12389.82,12389.82,0],["2018-10-25",12389.82,12389.82,12389.82,12389.82,0],["2018-10-26",12389.82,12389.82,12389.82,12389.82,0],["2018-10-29",11768.39,11768.39,11729.55,11729.55,500],["2018-10-30",12040.27,12040.27,12040.27,12040.27,2000],["2018-10-31",12040.27,12040.27,12040.27,12040.27,0],["2018-11-01",12079.1,12079.1,12040.27,12040.27,1700],["2018-11-02",12079.1,12273.3,12079.1,12273.3,1700],["2018-11-05",12428.66,12428.66,12273.3,12273.3,7000],["2018-11-06",12273.3,12389.82,12273.3,12389.82,7200],["2018-11-07",12428.66,13593.85,12428.66,12428.66,16100],["2018-11-08",12467.5,12467.5,12428.66,12428.66,5900],["2018-11-09",12428.66,12428.66,12428.66,12428.66,9400],["2018-11-12",13205.45,13205.45,12817.06,12817.06,1800],["2018-11-13",13205.45,13205.45,13088.93,13088.93,600],["2018-11-14",13088.93,13088.93,13011.25,13011.25,700],["2018-11-15",12894.74,12894.74,12894.74,12894.74,1100],["2018-11-16",12894.74,12894.74,12855.9,12855.9,3800],["2018-11-19",12894.74,12894.74,12894.74,12894.74,2800],["2018-11-20",12972.41,12972.41,12894.74,12894.74,5600],["2018-11-21",12894.74,12894.74,12894.74,12894.74,2800],["2018-11-22",12933.58,13205.45,12933.58,13205.45,5600],["2018-11-23",12972.41,12972.41,12972.41,12972.41,0],["2018-11-26",12972.41,12972.41,12972.41,12972.41,300],["2018-11-27",13399.65,13399.65,13205.45,13283.13,6950],["2018-11-28",13283.13,13283.13,13205.45,13205.45,7800],["2018-11-29",13205.45,13205.45,13205.45,13205.45,3600],["2018-11-30",13205.45,13205.45,13205.45,13205.45,2300],["2018-12-03",13205.45,13205.45,13166.61,13205.45,4700],["2018-12-04",13244.29,13244.29,13205.45,13205.45,5300],["2018-12-05",13411.94,14669.31,13411.94,14669.31,4900],["2018-12-06",13621.5,14166.36,13621.5,14166.36,600],["2018-12-07",13705.33,13705.33,13411.94,13411.94,13500],["2018-12-10",13537.68,13537.68,13537.68,13537.68,0],["2018-12-11",13286.2,13411.94,13286.2,13411.94,1100],["2018-12-12",13411.94,13411.94,13411.94,13411.94,1600],["2018-12-13",13537.68,13537.68,13537.68,13537.68,100],["2018-12-14",13537.68,13537.68,13537.68,13537.68,0],["2018-12-17",13453.85,13453.85,13370.03,13370.03,500],["2018-12-18",13411.94,13411.94,13370.03,13411.94,4100],["2018-12-19",13370.03,13370.03,13370.03,13370.03,5200],["2018-12-20",13370.03,13411.94,13370.03,13411.94,6600],["2018-12-21",13370.03,13370.03,13370.03,13370.03,6000],["2018-12-24",13370.03,13370.03,13370.03,13370.03,2200],["2018-12-25",13328.12,13328.12,13286.2,13328.12,3500],["2018-12-26",13411.94,13411.94,13328.12,13328.12,10200],["2018-12-27",13328.12,13328.12,13328.12,13328.12,7800],["2018-12-28",13411.94,13411.94,13328.12,13328.12,5200],["2019-01-02",13328.12,13328.12,13286.2,13286.2,17300],["2019-01-03",13286.2,13286.2,13244.29,13244.29,3000],["2019-01-04",13411.94,13453.85,13411.94,13453.85,900],["2019-01-07",13453.85,13453.85,13286.2,13286.2,4800],["2019-01-08",12992.82,13286.2,12992.82,13286.2,3400],["2019-01-09",13202.38,13202.38,13202.38,13202.38,0],["2019-01-10",13202.38,13202.38,13202.38,13202.38,0],["2019-01-11",13202.38,13202.38,13202.38,13202.38,300],["2019-01-14",13202.38,13202.38,12992.82,12992.82,3900],["2019-01-15",13202.38,13411.94,13076.64,13411.94,4200],["2019-01-16",13286.2,13286.2,13286.2,13286.2,900],["2019-01-17",13034.73,13034.73,12992.82,12992.82,3000],["2019-01-18",12992.82,13118.55,12992.82,12992.82,4600],["2019-01-21",12992.82,12992.82,12992.82,12992.82,2000],["2019-01-22",12992.82,12992.82,12992.82,12992.82,11000],["2019-01-23",12992.82,12992.82,12992.82,12992.82,0],["2019-01-24",12992.82,12992.82,12992.82,12992.82,2400],["2019-01-25",13076.64,13328.12,13076.64,13328.12,1700],["2019-01-28",13244.29,13411.94,13244.29,13411.94,700],["2019-01-29",13328.12,13328.12,13328.12,13328.12,7770],["2019-01-30",13328.12,13328.12,13328.12,13328.12,2000],["2019-01-31",13370.03,13370.03,13370.03,13370.03,400],["2019-02-01",13370.03,13370.03,13328.12,13328.12,3400],["2019-02-11",13244.29,13244.29,13202.38,13202.38,5200],["2019-02-12",13244.29,13244.29,13202.38,13202.38,14300],["2019-02-13",13202.38,13202.38,13202.38,13202.38,300],["2019-02-14",12992.82,13160.47,12950.91,13160.47,5700],["2019-02-15",12992.82,12992.82,12992.82,12992.82,100],["2019-02-18",12992.82,13202.38,12992.82,13160.47,4200],["2019-02-19",12992.82,12992.82,12783.26,12992.82,17200],["2019-02-20",12950.91,12950.91,12908.99,12950.91,11600],["2019-02-21",12783.26,12950.91,12573.69,12950.91,33000],["2019-02-22",12908.99,12908.99,12908.99,12908.99,9100],["2019-02-25",12992.82,13034.73,12992.82,12992.82,500],["2019-02-26",13202.38,13328.12,13034.73,13034.73,900],["2019-02-27",13202.38,13202.38,13034.73,13034.73,3500],["2019-02-28",13034.73,13034.73,12992.82,12992.82,6700],["2019-03-01",13034.73,13034.73,12908.99,12908.99,4100],["2019-03-04",12908.99,12992.82,12908.99,12992.82,1400],["2019-03-05",12992.82,12992.82,12573.69,12573.69,9900],["2019-03-06",14250.19,14250.19,13034.73,13034.73,200],["2019-03-07",12992.82,13034.73,12992.82,13034.73,2200],["2019-03-08",12699.43,12908.99,12657.52,12908.99,2100],["2019-03-11",12699.43,12699.43,12699.43,12699.43,0],["2019-03-12",12825.17,12825.17,12825.17,12825.17,200],["2019-03-13",13160.47,13160.47,13160.47,13160.47,400],["2019-03-14",13160.47,13160.47,13076.64,13160.47,6700],["2019-03-15",13160.47,13160.47,13160.47,13160.47,2300],["2019-03-18",12992.82,13076.64,12992.82,13076.64,1900],["2019-03-19",12992.82,13034.73,12992.82,12992.82,3400],["2019-03-20",12992.82,13537.68,12992.82,13537.68,6300],["2019-03-21",13160.47,13160.47,13160.47,13160.47,2000],["2019-03-22",13034.73,13160.47,12992.82,13160.47,4900],["2019-03-25",13034.73,13202.38,12992.82,13202.38,5400],["2019-03-26",13076.64,13076.64,13076.64,13076.64,0],["2019-03-27",13076.64,13076.64,13076.64,13076.64,200],["2019-03-28",13076.64,13076.64,12992.82,13076.64,16300],["2019-03-29",13076.64,13076.64,13076.64,13076.64,18000],["2019-04-01",13076.64,13076.64,13076.64,13076.64,34100],["2019-04-02",13076.64,13076.64,13076.64,13076.64,4400],["2019-04-03",13118.55,13118.55,13076.64,13076.64,3900],["2019-04-04",13076.64,13076.64,12992.82,13076.64,1600],["2019-04-05",13411.94,13453.85,13411.94,13411.94,1400],["2019-04-08",13411.94,13411.94,13411.94,13411.94,2000],["2019-04-09",13579.59,13579.59,13453.85,13579.59,2100],["2019-04-10",13621.5,13621.5,13621.5,13621.5,7400],["2019-04-11",13621.5,13621.5,13118.55,13579.59,3400],["2019-04-12",13579.59,13579.59,13537.68,13537.68,1200],["2019-04-16",13579.59,13663.41,13579.59,13663.41,6200],["2019-04-17",13621.5,13621.5,13621.5,13621.5,0],["2019-04-18",13705.33,13998.71,13705.33,13831.06,8600],["2019-04-19",13831.06,13831.06,13621.5,13705.33,3600],["2019-04-22",13705.33,13831.06,13705.33,13831.06,2100],["2019-04-23",13831.06,13998.71,13831.06,13914.89,23400],["2019-04-24",14040.63,14040.63,14040.63,14040.63,100],["2019-04-25",14040.63,14082.54,14040.63,14082.54,800],["2019-04-26",14040.63,14082.54,14040.63,14082.54,1900],["2019-05-02",13956.8,14082.54,13956.8,14082.54,4800],["2019-05-03",14124.45,14250.19,14124.45,14250.19,10900],["2019-05-06",14250.19,14627.4,14250.19,14459.75,2300],["2019-05-07",14669.31,14669.31,14501.66,14669.31,8200],["2019-05-08",14711.22,14878.87,14669.31,14878.87,5700],["2019-05-09",14878.87,14920.78,14878.87,14920.78,900],["2019-05-10",14878.87,14920.78,14878.87,14920.78,3400],["2019-05-13",14920.78,14920.78,14878.87,14920.78,5100],["2019-05-14",14836.96,14836.96,14669.31,14669.31,3000],["2019-05-15",14795.05,14795.05,14795.05,14795.05,0],["2019-05-16",14878.87,14878.87,14124.45,14124.45,1100],["2019-05-17",14250.19,14669.31,14250.19,14669.31,800],["2019-05-20",14375.92,14459.75,14334.01,14334.01,5000],["2019-05-21",14417.84,14417.84,14417.84,14417.84,0],["2019-05-22",14417.84,14417.84,14417.84,14417.84,0],["2019-05-23",14417.84,14417.84,14417.84,14417.84,500],["2019-05-24",14669.31,14669.31,14669.31,14669.31,300],["2019-05-27",14669.31,14878.87,14669.31,14878.87,8500],["2019-05-28",14878.87,14878.87,14878.87,14878.87,9500],["2019-05-29",14878.87,14920.78,14878.87,14920.78,19500],["2019-05-30",14878.87,14878.87,14878.87,14878.87,15400],["2019-05-31",14878.87,14878.87,14878.87,14878.87,300],["2019-06-03",14836.96,14836.96,14836.96,14836.96,1500],["2019-06-04",14836.96,14836.96,14836.96,14836.96,0],["2019-06-05",14836.96,14878.87,14836.96,14836.96,4800],["2019-06-06",14878.87,14878.87,14878.87,14878.87,200],["2019-06-07",14878.87,14878.87,14878.87,14878.87,100],["2019-06-10",14669.31,14669.31,14669.31,14669.31,800],["2019-06-11",14878.87,14878.87,14878.87,14878.87,100],["2019-06-12",14878.87,14878.87,14878.87,14878.87,300],["2019-06-13",14962.7,14962.7,14962.7,14962.7,200],["2019-06-14",14962.7,14962.7,14878.87,14878.87,1700],["2019-06-17",14962.7,14962.7,14962.7,14962.7,0],["2019-06-18",14962.7,14962.7,14962.7,14962.7,1600],["2019-06-19",14962.7,14962.7,14962.7,14962.7,0],["2019-06-20",14920.78,14920.78,14669.31,14878.87,11000],["2019-06-21",14878.87,14878.87,14878.87,14878.87,0],["2019-06-24",14669.31,14878.87,13621.5,14878.87,12000],["2019-06-25",14250.19,14250.19,14040.63,14040.63,1300],["2019-06-26",14250.19,14250.19,14250.19,14250.19,0],["2019-06-27",14292.1,14292.1,14292.1,14292.1,100],["2019-06-28",14669.31,14669.31,14627.4,14627.4,1400],["2019-07-01",14836.96,14836.96,14836.96,14836.96,2400],["2019-07-02",14836.96,14836.96,14836.96,14836.96,400],["2019-07-03",14669.31,14669.31,14669.31,14669.31,900],["2019-07-04",14669.31,14669.31,14669.31,14669.31,0],["2019-07-05",14669.31,14669.31,14669.31,14669.31,800],["2019-07-08",14669.31,14669.31,14669.31,14669.31,20824],["2019-07-09",14669.31,14669.31,14669.31,14669.31,1000],["2019-07-10",14669.31,14669.31,14669.31,14669.31,15000],["2019-07-11",14669.31,14669.31,14669.31,14669.31,0],["2019-07-12",14669.31,14669.31,14669.31,14669.31,0],["2019-07-15",14292.1,14292.1,14082.54,14250.19,3100],["2019-07-16",14166.36,14166.36,14166.36,14166.36,0],["2019-07-17",14166.36,14166.36,14166.36,14166.36,0],["2019-07-18",14459.75,14585.49,14459.75,14585.49,2000],["2019-07-19",14627.4,14669.31,14585.49,14669.31,6200],["2019-07-22",14501.66,14501.66,14501.66,14501.66,1000],["2019-07-23",14585.49,14669.31,14585.49,14627.4,6800],["2019-07-24",14543.57,14543.57,14543.57,14543.57,4800],["2019-07-25",14669.31,14669.31,14669.31,14669.31,100],["2019-07-26",14669.31,14669.31,14669.31,14669.31,200],["2019-07-29",14669.31,14878.87,14669.31,14878.87,8100],["2019-07-30",14878.87,15088.43,14878.87,15004.61,6300],["2019-07-31",14962.7,15088.43,14962.7,15088.43,1800],["2019-08-01",15088.43,15088.43,15088.43,15088.43,0],["2019-08-02",15088.43,15088.43,15088.43,15088.43,5400],["2019-08-05",15298.0,15298.0,15088.43,15130.35,3500],["2019-08-06",15088.43,15088.43,15088.43,15088.43,1100],["2019-08-07",15088.43,15088.43,15088.43,15088.43,400],["2019-08-08",14962.7,15088.43,14962.7,15088.43,1400],["2019-08-09",15298.0,15298.0,15298.0,15298.0,500],["2019-08-12",16136.24,16136.24,14669.31,15004.61,2900],["2019-08-13",15717.12,15717.12,15717.12,15717.12,400],["2019-08-14",15717.12,16555.36,15717.12,16555.36,5000],["2019-08-15",16261.98,16261.98,14711.22,14711.22,7200],["2019-08-16",15088.43,15088.43,15088.43,15088.43,200],["2019-08-19",15088.43,15088.43,15088.43,15088.43,0],["2019-08-20",15931.61,15931.61,15931.61,15931.61,200],["2019-08-21",15931.61,15931.61,15931.61,15931.61,0],["2019-08-22",15887.23,15887.23,15887.23,15887.23,3100],["2019-08-23",15754.1,15754.1,15754.1,15754.1,4200],["2019-08-26",15975.99,15975.99,15975.99,15975.99,2400],["2019-08-27",15754.1,15754.1,15620.97,15620.97,3000],["2019-08-28",15798.48,16197.88,15798.48,16197.88,6200],["2019-08-29",16109.12,16197.88,16109.12,16197.88,900],["2019-08-30",16197.88,16197.88,16197.88,16197.88,2700],["2019-09-03",16197.88,16197.88,16197.88,16197.88,0],["2019-09-04",16197.88,16197.88,16197.88,16197.88,1000],["2019-09-05",16197.88,16286.63,16197.88,16197.88,4100],["2019-09-06",16197.88,16286.63,16197.88,16286.63,2700],["2019-09-09",16197.88,16197.88,16197.88,16197.88,1100],["2019-09-10",16419.77,16863.54,16419.77,16863.54,2100],["2019-09-11",16419.77,16419.77,16419.77,16419.77,600],["2019-09-12",16197.88,16197.88,16197.88,16197.88,1300],["2019-09-13",16242.25,16242.25,16242.25,16242.25,200],["2019-09-16",16242.25,16242.25,16242.25,16242.25,1400],["2019-09-17",15975.99,15975.99,15754.1,15754.1,4000],["2019-09-18",15754.1,15754.1,15754.1,15754.1,900],["2019-09-19",15754.1,15975.99,15754.1,15975.99,5000],["2019-09-20",15798.48,15798.48,15532.21,15532.21,500],["2019-09-23",15975.99,16153.5,15975.99,15975.99,3300],["2019-09-24",15975.99,15975.99,15975.99,15975.99,100],["2019-09-25",15975.99,15975.99,15975.99,15975.99,500],["2019-09-26",15975.99,15975.99,15975.99,15975.99,1000],["2019-09-27",15975.99,15975.99,15975.99,15975.99,4700],["2019-09-30",15975.99,15975.99,15975.99,15975.99,1050],["2019-10-01",16109.12,16109.12,16109.12,16109.12,2000],["2019-10-02",16109.12,16109.12,16109.12,16109.12,0],["2019-10-03",16197.88,16197.88,16197.88,16197.88,700],["2019-10-04",16242.25,16419.77,16242.25,16419.77,2000],["2019-10-07",16419.77,16419.77,16419.77,16419.77,3000],["2019-10-08",16419.77,16419.77,16419.77,16419.77,0],["2019-10-09",16197.88,16419.77,16197.88,16419.77,4700],["2019-10-10",16419.77,16419.77,16419.77,16419.77,1400],["2019-10-11",16419.77,16419.77,16419.77,16419.77,0],["2019-10-14",16419.77,16419.77,16419.77,16419.77,2000],["2019-10-15",16419.77,16508.52,16419.77,16508.52,5000],["2019-10-16",16419.77,16419.77,16419.77,16419.77,4100],["2019-10-17",16508.52,16641.65,16508.52,16641.65,4700],["2019-10-18",16464.14,16641.65,16464.14,16641.65,7600],["2019-10-21",16552.9,16597.28,16419.77,16419.77,2500],["2019-10-22",16419.77,16508.52,16419.77,16508.52,600],["2019-10-23",16464.14,16508.52,16419.77,16508.52,1200],["2019-10-24",16419.77,16419.77,16419.77,16419.77,400],["2019-10-25",16419.77,16464.14,16419.77,16419.77,6200],["2019-10-28",16419.77,16419.77,16419.77,16419.77,400],["2019-10-29",16419.77,16419.77,16419.77,16419.77,2400],["2019-10-30",16419.77,16419.77,16197.88,16197.88,900],["2019-10-31",16419.77,16508.52,16242.25,16242.25,4200],["2019-11-01",16242.25,16242.25,16242.25,16242.25,300],["2019-11-04",16419.77,16419.77,16419.77,16419.77,42400],["2019-11-05",16419.77,16508.52,16419.77,16508.52,2500],["2019-11-06",16508.52,16863.54,16508.52,16863.54,3700],["2019-11-07",16863.54,16863.54,16863.54,16863.54,1800],["2019-11-08",16863.54,16863.54,16863.54,16863.54,0],["2019-11-11",16863.54,16863.54,16863.54,16863.54,6600],["2019-11-12",16863.54,16907.92,16863.54,16907.92,9100],["2019-11-13",16907.92,16952.3,16907.92,16907.92,6000],["2019-11-14",16907.92,16907.92,16907.92,16907.92,0],["2019-11-15",16907.92,16907.92,16907.92,16907.92,900],["2019-11-18",17751.1,17751.1,17751.1,17751.1,100],["2019-11-19",17050.4,17050.4,17050.4,17050.4,500],["2019-11-20",17050.4,17050.4,17050.4,17050.4,0],["2019-11-21",17143.82,17143.82,17143.82,17143.82,700],["2019-11-22",17143.82,17143.82,17143.82,17143.82,0],["2019-11-25",17143.82,17143.82,17143.82,17143.82,0],["2019-11-26",17050.4,17050.4,17050.4,17050.4,300],["2019-11-27",17050.4,17050.4,17050.4,17050.4,0],["2019-11-28",17143.82,17143.82,16816.83,17097.11,4400],["2019-11-29",17050.4,17050.4,17050.4,17050.4,1600],["2019-12-02",16816.83,16816.83,16816.83,16816.83,900],["2019-12-03",17097.11,17097.11,16816.83,16816.83,1100],["2019-12-04",16863.54,16863.54,16863.54,16863.54,0],["2019-12-05",16863.54,16863.54,16863.54,16863.54,0],["2019-12-06",16863.54,16863.54,16863.54,16863.54,5140],["2019-12-09",15882.56,15882.56,15882.56,15882.56,3000],["2019-12-10",15882.56,15882.56,15882.56,15882.56,0],["2019-12-11",15929.27,15929.27,15882.56,15882.56,3600],["2019-12-12",15882.56,15882.56,15882.56,15882.56,3400],["2019-12-13",15648.99,15648.99,15415.43,15648.99,3100],["2019-12-16",16349.7,16349.7,16349.7,16349.7,3000],["2019-12-17",15929.27,15929.27,15882.56,15882.56,1200],["2019-12-18",15882.56,15882.56,15882.56,15882.56,1100],["2019-12-19",15882.56,15882.56,15882.56,15882.56,100],["2019-12-20",16116.13,16116.13,15789.13,15882.56,10100],["2019-12-23",15882.56,15882.56,15882.56,15882.56,400],["2019-12-24",15882.56,15882.56,15882.56,15882.56,0],["2019-12-25",15789.13,15789.13,14808.15,15415.43,13700],["2019-12-26",14948.29,14995.01,14948.29,14948.29,12800],["2019-12-27",14948.29,14948.29,14948.29,14948.29,0],["2019-12-30",14948.29,14948.29,14948.29,14948.29,200],["2019-12-31",14714.73,14714.73,14107.45,14107.45,19000],["2020-01-02",14014.02,14014.02,14014.02,14014.02,3500],["2020-01-03",14014.02,14014.02,13687.03,13687.03,3900],["2020-01-06",13640.32,13687.03,13546.89,13546.89,2400],["2020-01-07",13313.32,13360.04,13313.32,13360.04,7100],["2020-01-08",13500.18,13500.18,13500.18,13500.18,2500],["2020-01-09",13546.89,13640.32,13546.89,13640.32,1000],["2020-01-10",13593.6,13733.74,13593.6,13733.74,1800],["2020-01-13",13546.89,13546.89,13546.89,13546.89,200],["2020-01-14",13733.74,13733.74,13733.74,13733.74,100],["2020-01-15",13920.6,14481.16,13920.6,14481.16,1200],["2020-01-16",14014.02,14014.02,14014.02,14014.02,1000],["2020-01-17",14014.02,14014.02,14014.02,14014.02,0],["2020-01-20",13733.74,14014.02,13733.74,13920.6,5600],["2020-01-21",13827.17,13827.17,13827.17,13827.17,4500],["2020-01-22",13873.88,13873.88,13873.88,13873.88,2800],["2020-01-30",14014.02,14014.02,14014.02,14014.02,200],["2020-01-31",14014.02,14014.02,14014.02,14014.02,200],["2020-02-03",14014.02,14014.02,14014.02,14014.02,1000],["2020-02-04",14014.02,14014.02,14014.02,14014.02,300],["2020-02-05",13967.31,14247.59,13920.6,14247.59,4100],["2020-02-06",14247.59,14621.3,14247.59,14621.3,5900],["2020-02-07",14014.02,14014.02,13967.31,13967.31,6000],["2020-02-10",14808.15,14901.58,14808.15,14901.58,4000],["2020-02-11",14901.58,14948.29,14901.58,14948.29,1500],["2020-02-12",15322.0,15415.43,15181.86,15181.86,5600],["2020-02-13",14247.59,15322.0,14247.59,15322.0,3900],["2020-02-14",14808.15,14808.15,14808.15,14808.15,1100],["2020-02-17",14808.15,15648.99,14808.15,15648.99,4000],["2020-02-18",15228.57,15228.57,15228.57,15228.57,700],["2020-02-19",15228.57,15228.57,15228.57,15228.57,0],["2020-02-20",15228.57,15228.57,15228.57,15228.57,0],["2020-02-21",15228.57,15228.57,15228.57,15228.57,0],["2020-02-24",15228.57,15228.57,14995.01,14995.01,2600],["2020-02-25",14060.74,14060.74,14014.02,14014.02,700],["2020-02-26",14294.31,14294.31,14294.31,14294.31,100],["2020-02-27",14294.31,14294.31,14294.31,14294.31,0],["2020-02-28",14294.31,14294.31,14294.31,14294.31,0],["2020-03-02",14014.02,14014.02,14014.02,14014.02,600],["2020-03-03",14060.74,14668.01,14060.74,14668.01,2700],["2020-03-04",14854.87,14854.87,14854.87,14854.87,4300],["2020-03-05",14948.29,15181.86,14014.02,14014.02,4600],["2020-03-06",14107.45,15415.43,14107.45,15415.43,10700],["2020-03-09",14481.16,14574.59,14481.16,14574.59,2000],["2020-03-10",14247.59,14247.59,14154.17,14154.17,300],["2020-03-11",14294.31,14294.31,14014.02,14014.02,7200],["2020-03-12",13733.74,14014.02,13546.89,13546.89,8900],["2020-03-13",13126.47,14668.01,13126.47,14668.01,7200],["2020-03-16",13546.89,14014.02,13406.75,13967.31,27700],["2020-03-17",13780.46,13780.46,13780.46,13780.46,0],["2020-03-18",14668.01,15368.71,14668.01,15368.71,5600],["2020-03-19",14014.02,14014.02,13920.6,13920.6,4700],["2020-03-20",13920.6,13920.6,13920.6,13920.6,0],["2020-03-23",14481.16,14714.73,14481.16,14668.01,2700],["2020-03-24",14621.3,14621.3,14621.3,14621.3,0],["2020-03-25",14387.73,14854.87,14387.73,14854.87,3600],["2020-03-26",14761.44,14761.44,14761.44,14761.44,0],["2020-03-27",14761.44,14761.44,14761.44,14761.44,0],["2020-03-30",14761.44,14761.44,14761.44,14761.44,0],["2020-03-31",14761.44,14761.44,14761.44,14761.44,0],["2020-04-01",13546.89,14434.45,13546.89,14434.45,2400],["2020-04-03",14434.45,14481.16,14247.59,14247.59,2000],["2020-04-06",14387.73,14434.45,14387.73,14434.45,300],["2020-04-07",14247.59,14434.45,14014.02,14434.45,2700],["2020-04-08",14341.02,14714.73,14341.02,14714.73,3000],["2020-04-09",14527.87,14527.87,14527.87,14527.87,0],["2020-04-10",13079.76,13079.76,13079.76,13079.76,1300],["2020-04-13",13079.76,13079.76,13079.76,13079.76,0],["2020-04-14",14014.02,14060.74,14014.02,14060.74,2000],["2020-04-15",14060.74,14060.74,14060.74,14060.74,0],["2020-04-16",14060.74,14060.74,14060.74,14060.74,0],["2020-04-17",13920.6,14014.02,13920.6,14014.02,1600],["2020-04-20",14014.02,14481.16,14014.02,14434.45,12800],["2020-04-21",14247.59,14621.3,14247.59,14574.59,11000],["2020-04-22",14621.3,14668.01,14621.3,14621.3,11100],["2020-04-23",14621.3,14621.3,14481.16,14481.16,4900],["2020-04-24",14481.16,14481.16,14294.31,14481.16,1300],["2020-04-27",14387.73,14387.73,14387.73,14387.73,0],["2020-04-28",14434.45,14434.45,14434.45,14434.45,400],["2020-04-29",14247.59,14387.73,14247.59,14387.73,1100],["2020-05-04",14014.02,14014.02,14014.02,14014.02,200],["2020-05-05",14014.02,14014.02,14014.02,14014.02,2000],["2020-05-06",14014.02,14714.73,14014.02,14247.59,1700],["2020-05-07",14714.73,14714.73,14621.3,14621.3,2100],["2020-05-08",14621.3,14621.3,14527.87,14527.87,4900],["2020-05-11",14574.59,14574.59,14574.59,14574.59,1300],["2020-05-12",14481.16,14481.16,14247.59,14481.16,5400],["2020-05-13",14387.73,14387.73,14341.02,14341.02,6300],["2020-05-14",14714.73,14714.73,14341.02,14341.02,600],["2020-05-15",14668.01,14668.01,14434.45,14434.45,6900],["2020-05-18",14714.73,14714.73,14714.73,14714.73,18100],["2020-05-19",14481.16,14481.16,14481.16,14481.16,1400],["2020-05-20",14948.29,14948.29,14154.17,14901.58,3100],["2020-05-21",14948.29,14948.29,14481.16,14481.16,3500],["2020-05-22",14714.73,14714.73,14714.73,14714.73,500],["2020-05-25",14714.73,14714.73,14481.16,14481.16,6400],["2020-05-26",14714.73,14714.73,14714.73,14714.73,100],["2020-05-27",14714.73,14714.73,14714.73,14714.73,300],["2020-05-28",14714.73,14714.73,14714.73,14714.73,100],["2020-05-29",14714.73,14714.73,14714.73,14714.73,0],["2020-06-01",14714.73,14714.73,14668.01,14714.73,7500],["2020-06-02",14574.59,14574.59,14294.31,14481.16,6100],["2020-06-03",14481.16,14714.73,14481.16,14714.73,2600],["2020-06-04",14621.3,14621.3,14621.3,14621.3,1100],["2020-06-05",14621.3,14621.3,14621.3,14621.3,0],["2020-06-08",14714.73,14808.15,14481.16,14481.16,5700],["2020-06-09",14481.16,14761.44,14481.16,14761.44,4500],["2020-06-10",14761.44,14854.87,14761.44,14761.44,2000],["2020-06-11",14808.15,14808.15,14761.44,14808.15,700],["2020-06-12",14808.15,14808.15,14714.73,14714.73,900],["2020-06-15",16583.26,16583.26,14761.44,14761.44,300],["2020-06-16",14714.73,14995.01,14714.73,14995.01,400],["2020-06-17",14808.15,14808.15,14808.15,14808.15,4300],["2020-06-18",14808.15,14808.15,14808.15,14808.15,1800],["2020-06-19",14808.15,14808.15,14808.15,14808.15,2500],["2020-06-22",14808.15,14808.15,14808.15,14808.15,0],["2020-06-23",14948.29,14948.29,14948.29,14948.29,100],["2020-06-24",14948.29,14948.29,14948.29,14948.29,0],["2020-06-25",14808.15,14808.15,14808.15,14808.15,600],["2020-06-26",14808.15,14808.15,14808.15,14808.15,900],["2020-06-29",14901.58,14901.58,14901.58,14901.58,100],["2020-06-30",16116.13,16116.13,16116.13,16116.13,100],["2020-07-01",16116.13,16116.13,16116.13,16116.13,0],["2020-07-02",14948.29,14948.29,14948.29,14948.29,5000],["2020-07-03",15181.86,15181.86,15181.86,15181.86,2000],["2020-07-06",14948.29,15181.86,14948.29,14995.01,6400],["2020-07-07",14995.01,14995.01,14854.87,14901.58,11600],["2020-07-08",15368.71,15415.43,14948.29,14948.29,2500],["2020-07-09",14948.29,14948.29,14948.29,14948.29,7000],["2020-07-10",14948.29,14948.29,14948.29,14948.29,100],["2020-07-13",15181.86,15415.43,15181.86,15415.43,8400],["2020-07-14",15415.43,15415.43,15415.43,15415.43,5000],["2020-07-15",15602.28,15602.28,15602.28,15602.28,300],["2020-07-16",15648.99,16349.7,15648.99,15882.56,10500],["2020-07-17",15882.56,15975.99,15882.56,15975.99,1300],["2020-07-20",16349.7,16349.7,15882.56,15975.99,700],["2020-07-21",15181.86,15555.57,15181.86,15555.57,3500],["2020-07-22",15508.85,15508.85,15508.85,15508.85,0],["2020-07-23",15648.99,15648.99,15648.99,15648.99,1100],["2020-07-24",15415.43,15415.43,15415.43,15415.43,1500],["2020-07-27",15648.99,15648.99,15415.43,15415.43,6700],["2020-07-28",15555.57,15555.57,15555.57,15555.57,100],["2020-07-29",14668.01,14668.01,14668.01,14668.01,300],["2020-07-30",15041.72,15041.72,15041.72,15041.72,500],["2020-07-31",15041.72,15041.72,15041.72,15041.72,0],["2020-08-03",15041.72,15041.72,15041.72,15041.72,0],["2020-08-04",15041.72,15041.72,15041.72,15041.72,0],["2020-08-05",15041.72,15041.72,15041.72,15041.72,0],["2020-08-06",15648.99,15648.99,15648.99,15648.99,1000],["2020-08-07",15882.56,15882.56,15648.99,15648.99,3700],["2020-08-10",13313.32,15835.85,13313.32,15415.43,2700],["2020-08-11",15648.99,15648.99,15415.43,15415.43,5300],["2020-08-12",15462.14,15508.85,15462.14,15508.85,1900],["2020-08-13",16116.13,16116.13,15508.85,15508.85,2100],["2020-08-14",15789.13,15789.13,15789.13,15789.13,0],["2020-08-17",15789.13,15789.13,15789.13,15789.13,0],["2020-08-18",15789.13,15789.13,15789.13,15789.13,0],["2020-08-19",15789.13,15789.13,15789.13,15789.13,0],["2020-08-20",15789.13,15789.13,15789.13,15789.13,0],["2020-08-21",15789.13,15789.13,15789.13,15789.13,3500],["2020-08-24",15789.13,15882.56,15789.13,15882.56,4100],["2020-08-25",15789.13,15789.13,15789.13,15789.13,6400],["2020-08-26",15789.13,15789.13,15789.13,15789.13,8700],["2020-08-27",15789.13,15789.13,15555.57,15789.13,7300],["2020-08-28",15789.13,15789.13,15789.13,15789.13,8700],["2020-08-31",15789.13,15789.13,15789.13,15789.13,8100],["2020-09-01",15789.13,15789.13,15789.13,15789.13,0],["2020-09-03",15835.85,15882.56,15835.85,15882.56,2000],["2020-09-04",15882.56,15882.56,15882.56,15882.56,3000],["2020-09-07",15882.56,15882.56,15882.56,15882.56,900],["2020-09-08",15882.56,15882.56,15882.56,15882.56,100],["2020-09-09",15882.56,16116.13,15882.56,16116.13,4300],["2020-09-10",16116.13,16116.13,16116.13,16116.13,3600],["2020-09-11",16116.13,16116.13,16116.13,16116.13,3000],["2020-09-14",17237.25,17237.25,16349.7,16349.7,2600],["2020-09-15",16256.27,16349.7,16256.27,16349.7,6800],["2020-09-16",16583.26,16583.26,16583.26,16583.26,1500],["2020-09-17",16396.41,16396.41,16349.7,16349.7,5000],["2020-09-18",16349.7,16349.7,16349.7,16349.7,6900],["2020-09-21",16396.41,16396.41,16396.41,16396.41,100],["2020-09-22",16349.7,16349.7,16349.7,16349.7,800],["2020-09-23",16583.26,16583.26,16583.26,16583.26,9200],["2020-09-24",16583.26,16583.26,16583.26,16583.26,0],["2020-09-25",16536.55,16583.26,16536.55,16583.26,200],["2020-09-28",16536.55,16583.26,16536.55,16583.26,10700],["2020-09-29",16583.26,16583.26,16396.41,16583.26,10900],["2020-09-30",16583.26,16583.26,16489.84,16489.84,700],["2020-10-01",16536.55,16536.55,16536.55,16536.55,0],["2020-10-02",16392.34,16392.34,16344.26,16344.26,1900],["2020-10-05",16969.19,16969.19,16969.19,16969.19,100],["2020-10-06",16969.19,16969.19,16969.19,16969.19,0],["2020-10-07",16680.76,16776.91,16680.76,16776.91,700],["2020-10-08",16584.62,16584.62,16584.62,16584.62,4400],["2020-10-09",16776.91,16776.91,16776.91,16776.91,100],["2020-10-12",16584.62,16584.62,16584.62,16584.62,100],["2020-10-13",17017.26,17017.26,17017.26,17017.26,100],["2020-10-14",16584.62,16584.62,16584.62,16584.62,700],["2020-10-15",16344.26,16344.26,15382.84,15863.55,2600],["2020-10-16",17257.62,17257.62,17257.62,17257.62,1100],["2020-10-19",15430.91,17209.55,15430.91,16344.26,1500],["2020-10-20",16440.41,16584.62,16440.41,16584.62,2100],["2020-10-21",16536.55,16584.62,16536.55,16584.62,3300],["2020-10-22",16584.62,16824.98,16584.62,16824.98,2300],["2020-10-23",16584.62,16921.12,16151.98,16248.12,5400],["2020-10-26",16440.41,16584.62,16440.41,16440.41,4600],["2020-10-27",16344.26,16440.41,16344.26,16440.41,5000],["2020-10-28",16488.48,16488.48,16103.91,16103.91,1400],["2020-10-29",17398.73,17398.73,16502.43,16502.43,5700],["2020-10-30",16502.43,16502.43,16502.43,16502.43,2000],["2020-11-02",16502.43,16502.43,16502.43,16502.43,300],["2020-11-03",16502.43,16502.43,16502.43,16502.43,0],["2020-11-04",15289.8,15817.03,15289.8,15289.8,2100],["2020-11-05",15289.8,15289.8,15289.8,15289.8,3200],["2020-11-06",15289.8,15342.52,15289.8,15289.8,11300],["2020-11-09",15289.8,15395.24,15289.8,15342.52,49200],["2020-11-10",15342.52,15817.03,15342.52,15817.03,14500],["2020-11-11",15342.52,15342.52,15342.52,15342.52,100],["2020-11-12",15342.52,15395.24,15289.8,15395.24,26300],["2020-11-13",15342.52,15447.97,15289.8,15342.52,20200],["2020-11-16",15553.41,15553.41,15447.97,15447.97,7600],["2020-11-17",15553.41,15553.41,15342.52,15342.52,19100],["2020-11-18",15553.41,15553.41,15500.69,15553.41,13600],["2020-11-19",15606.14,15606.14,15553.41,15606.14,4400],["2020-11-20",15553.41,15711.58,15500.69,15553.41,21600],["2020-11-23",15447.97,15553.41,15395.24,15553.41,9600],["2020-11-24",15447.97,15447.97,15289.8,15447.97,16200],["2020-11-25",16344.26,16344.26,15447.97,15553.41,400],["2020-11-26",15711.58,15817.03,15711.58,15817.03,2600],["2020-11-27",15922.48,15922.48,15922.48,15922.48,600],["2020-11-30",15817.03,15869.75,15817.03,15817.03,5000],["2020-12-01",15975.2,16344.26,15975.2,16344.26,4000],["2020-12-02",16607.88,16607.88,16555.16,16555.16,400],["2020-12-03",15817.03,16080.65,15553.41,16027.92,5900],["2020-12-04",16080.65,16080.65,16080.65,16080.65,3000],["2020-12-07",16080.65,16555.16,16080.65,16555.16,1200],["2020-12-08",16238.82,16291.54,16080.65,16080.65,3100],["2020-12-09",16080.65,16080.65,16080.65,16080.65,0],["2020-12-10",16080.65,16080.65,16027.92,16080.65,12900],["2020-12-11",16449.71,17135.12,16344.26,16871.5,29856],["2020-12-14",17398.73,17925.97,17398.73,17451.46,38200],["2020-12-15",17398.73,17451.46,17135.12,17293.29,24600],["2020-12-16",17504.18,18031.41,17346.01,17662.35,118600],["2020-12-17",17662.35,17662.35,17556.9,17556.9,25100],["2020-12-18",18794.89,18794.89,17722.51,18061.16,22700],["2020-12-21",18117.6,18343.36,18061.16,18061.16,12000],["2020-12-22",17158.1,17666.07,17158.1,17666.07,15200],["2020-12-23",17496.74,17496.74,17327.42,17440.3,33800],["2020-12-24",17496.74,17778.95,17383.86,17496.74,11000],["2020-12-25",17496.74,17496.74,17496.74,17496.74,4900],["2020-12-28",17722.51,17722.51,17496.74,17722.51,25300],["2020-12-29",17609.63,17722.51,17553.19,17553.19,18600],["2020-12-30",17666.07,17666.07,17553.19,17609.63,18600],["2020-12-31",17609.63,17666.07,17609.63,17666.07,11100],["2021-01-04",17609.63,17666.07,17553.19,17609.63,16500],["2021-01-05",17609.63,17666.07,17553.19,17553.19,25500],["2021-01-06",17553.19,17722.51,17496.74,17609.63,10600],["2021-01-07",17609.63,17778.95,17609.63,17609.63,13000],["2021-01-08",17722.51,17835.39,17666.07,17778.95,18600],["2021-01-11",17722.51,17778.95,17609.63,17778.95,8900],["2021-01-12",17553.19,17778.95,17553.19,17778.95,6500],["2021-01-13",17666.07,17891.83,17666.07,17666.07,25500],["2021-01-14",17891.83,17891.83,17778.95,17778.95,10700],["2021-01-15",17666.07,17666.07,17553.19,17553.19,8900],["2021-01-18",17722.51,17722.51,17609.63,17609.63,9600],["2021-01-19",17553.19,17609.63,17383.86,17553.19,32000],["2021-01-20",17553.19,17722.51,17553.19,17722.51,2500],["2021-01-21",17609.63,17948.27,17609.63,17948.27,26700],["2021-01-22",17948.27,17948.27,17835.39,17891.83,13300],["2021-01-25",17609.63,17835.39,17609.63,17835.39,6700],["2021-01-26",17778.95,17891.83,17496.74,17778.95,4300],["2021-01-27",17496.74,18004.71,17496.74,18004.71,5300],["2021-01-28",17722.51,17722.51,16706.57,16706.57,22000],["2021-01-29",17158.1,17553.19,16198.6,17553.19,28300],["2021-02-01",17440.3,17440.3,17045.22,17045.22,3700],["2021-02-02",17383.86,17383.86,17383.86,17383.86,6500],["2021-02-03",17496.74,17496.74,17496.74,17496.74,2000],["2021-02-04",17496.74,17666.07,17496.74,17666.07,3200],["2021-02-05",17496.74,17496.74,17496.74,17496.74,3000],["2021-02-08",17270.98,17270.98,17214.54,17214.54,4500],["2021-02-09",17214.54,17327.42,17214.54,17327.42,4000],["2021-02-17",17383.86,17440.3,17327.42,17440.3,5100],["2021-02-18",17101.66,17270.98,16988.77,17270.98,7900],["2021-02-19",17214.54,17214.54,17214.54,17214.54,5000],["2021-02-22",17158.1,17496.74,17158.1,17383.86,4200],["2021-02-23",17383.86,17440.3,17383.86,17383.86,6800],["2021-02-24",17214.54,17383.86,17214.54,17270.98,28100],["2021-02-25",17270.98,17270.98,17270.98,17270.98,200],["2021-02-26",17270.98,17496.74,17214.54,17440.3,20800],["2021-03-01",17496.74,17496.74,17327.42,17327.42,13100],["2021-03-02",17383.86,17496.74,17383.86,17383.86,3100],["2021-03-03",17383.86,17383.86,17383.86,17383.86,4100],["2021-03-04",17496.74,17778.95,17440.3,17440.3,20500],["2021-03-05",17383.86,17609.63,17383.86,17609.63,12800],["2021-03-08",17778.95,17778.95,17609.63,17666.07,13300],["2021-03-09",17609.63,17609.63,17383.86,17609.63,29000],["2021-03-10",17496.74,17666.07,17496.74,17666.07,5400],["2021-03-11",17609.63,17666.07,17496.74,17609.63,9400],["2021-03-12",17666.07,17666.07,17609.63,17609.63,1200],["2021-03-15",17609.63,17666.07,17609.63,17609.63,10000],["2021-03-16",17496.74,17722.51,17496.74,17496.74,18600],["2021-03-17",17553.19,17666.07,17553.19,17553.19,2400],["2021-03-18",17609.63,17666.07,17553.19,17553.19,2700],["2021-03-19",17553.19,17609.63,17553.19,17553.19,12500],["2021-03-22",17609.63,17722.51,17609.63,17666.07,23800],["2021-03-23",18061.16,18061.16,17609.63,17609.63,3600],["2021-03-24",17609.63,17609.63,17496.74,17609.63,23100],["2021-03-25",17609.63,17609.63,17496.74,17609.63,23400],["2021-03-26",17609.63,17666.07,17496.74,17666.07,33500],["2021-03-29",17496.74,17609.63,17496.74,17609.63,11300],["2021-03-30",17609.63,17609.63,17609.63,17609.63,4000],["2021-03-31",17609.63,17666.07,17496.74,17609.63,9200],["2021-04-01",17609.63,17609.63,17553.19,17609.63,12000],["2021-04-02",17609.63,17666.07,17609.63,17666.07,4200],["2021-04-05",17609.63,17666.07,17609.63,17666.07,20000],["2021-04-06",17666.07,17778.95,17666.07,17722.51,25200],["2021-04-07",17722.51,17722.51,17496.74,17496.74,106500],["2021-04-08",17496.74,17609.63,17440.3,17440.3,44700],["2021-04-09",17496.74,17496.74,17440.3,17496.74,37000],["2021-04-12",17440.3,17496.74,17383.86,17496.74,55700],["2021-04-13",17496.74,17553.19,17440.3,17440.3,13900],["2021-04-14",17440.3,17440.3,17383.86,17440.3,72000],["2021-04-15",17383.86,17383.86,17327.42,17383.86,11800],["2021-04-16",17327.42,17383.86,17270.98,17270.98,21200],["2021-04-19",17270.98,17327.42,17270.98,17327.42,7300],["2021-04-20",17214.54,17270.98,17214.54,17270.98,12400],["2021-04-22",17270.98,17327.42,17270.98,17270.98,18300],["2021-04-23",17270.98,17270.98,17214.54,17270.98,12100],["2021-04-26",17214.54,17214.54,17158.1,17158.1,25700],["2021-04-27",17101.66,17214.54,17101.66,17214.54,24400],["2021-04-28",16932.33,17383.86,16932.33,17383.86,28200],["2021-04-29",17158.1,17158.1,17045.22,17101.66,3700],["2021-05-04",17101.66,17270.98,17101.66,17270.98,5200],["2021-05-05",17270.98,17440.3,17214.54,17440.3,23400],["2021-05-06",17158.1,17270.98,17158.1,17270.98,4900],["2021-05-07",17214.54,17270.98,17214.54,17270.98,1900],["2021-05-10",17214.54,17270.98,17214.54,17270.98,2300],["2021-05-11",17270.98,17327.42,17270.98,17327.42,3500],["2021-05-12",17214.54,17270.98,17214.54,17214.54,3000],["2021-05-13",17214.54,17214.54,17214.54,17214.54,6400],["2021-05-14",17158.1,17214.54,17158.1,17214.54,8200],["2021-05-17",17158.1,17158.1,17045.22,17158.1,4000],["2021-05-18",17101.66,17214.54,17101.66,17158.1,17000],["2021-05-19",17158.1,17158.1,17158.1,17158.1,7000],["2021-05-20",17158.1,17214.54,17101.66,17158.1,16000],["2021-05-21",17101.66,17158.1,16932.33,16932.33,19300],["2021-05-24",16988.77,17101.66,16932.33,17101.66,7600],["2021-05-25",17045.22,17045.22,16932.33,17045.22,48600],["2021-05-26",17045.22,17045.22,17045.22,17045.22,7500],["2021-05-27",17045.22,17045.22,16875.89,16932.33,10100],["2021-05-28",16932.33,16988.77,16932.33,16988.77,13800],["2021-05-31",16932.33,16932.33,16932.33,16932.33,9700],["2021-06-01",16932.33,16932.33,16819.45,16932.33,12600],["2021-06-02",16932.33,16988.77,16932.33,16988.77,25600],["2021-06-03",16932.33,16932.33,16819.45,16819.45,32300],["2021-06-04",16875.89,16875.89,16819.45,16875.89,7100],["2021-06-07",16819.45,16875.89,16650.13,16706.57,19800],["2021-06-08",16763.01,16763.01,16763.01,16763.01,7500],["2021-06-09",16706.57,16763.01,16706.57,16763.01,17600],["2021-06-10",16706.57,16932.33,16706.57,16932.33,30400],["2021-06-11",16932.33,16932.33,16932.33,16932.33,9800],["2021-06-14",16819.45,16932.33,16819.45,16875.89,5000],["2021-06-15",16875.89,16875.89,16819.45,16819.45,5700],["2021-06-16",16819.45,16875.89,16819.45,16819.45,8500],["2021-06-17",16875.89,16875.89,16650.13,16706.57,24300],["2021-06-18",16650.13,16763.01,16650.13,16706.57,11700],["2021-06-21",16763.01,16763.01,16763.01,16763.01,7500],["2021-06-22",16763.01,16819.45,16706.57,16819.45,8800],["2021-06-23",16763.01,16763.01,16763.01,16763.01,35900],["2021-06-24",16763.01,16819.45,16763.01,16763.01,19200],["2021-06-25",16819.45,16875.89,16763.01,16819.45,24200],["2021-06-28",16819.45,16875.89,16763.01,16763.01,30900],["2021-06-29",16763.01,16763.01,16763.01,16763.01,15000],["2021-06-30",16763.01,16763.01,16650.13,16706.57,7900],["2021-07-01",16706.57,16763.01,16650.13,16706.57,38400],["2021-07-02",16650.13,16706.57,16537.25,16650.13,24000],["2021-07-05",16593.69,16593.69,16593.69,16593.69,6600],["2021-07-06",16593.69,16593.69,16537.25,16537.25,6000],["2021-07-07",16537.25,16537.25,16537.25,16537.25,4600],["2021-07-08",16537.25,16537.25,16424.36,16424.36,30800],["2021-07-09",16367.92,16424.36,16367.92,16367.92,6400],["2021-07-12",16367.92,16367.92,16142.16,16142.16,5400],["2021-07-13",16085.72,16198.6,16085.72,16198.6,9100],["2021-07-14",15972.83,15972.83,15859.95,15972.83,7800],["2021-07-15",15972.83,17440.3,15972.83,17440.3,1900],["2021-07-16",17101.66,17101.66,17045.22,17101.66,1700],["2021-07-19",16932.33,16932.33,16650.13,16932.33,1000],["2021-07-20",16932.33,16932.33,16875.89,16875.89,500],["2021-07-21",16875.89,16875.89,16650.13,16650.13,800],["2021-07-22",16367.92,16875.89,16367.92,16650.13,700],["2021-07-23",16650.13,16650.13,16650.13,16650.13,200],["2021-07-26",16650.13,16650.13,16650.13,16650.13,2100],["2021-07-27",16480.8,16480.8,16367.92,16367.92,800],["2021-07-28",16480.8,16480.8,16480.8,16480.8,100],["2021-07-29",16593.69,16593.69,16367.92,16480.8,9100],["2021-07-30",16424.36,16932.33,16424.36,16650.13,18200],["2021-08-02",16650.13,16763.01,16650.13,16650.13,3800],["2021-08-03",16650.13,16650.13,16650.13,16650.13,3600],["2021-08-04",16932.33,16932.33,16763.01,16932.33,10200],["2021-08-05",16875.89,18061.16,16875.89,18061.16,59400],["2021-08-06",18061.16,18061.16,17496.74,17778.95,10000],["2021-08-09",17948.27,17948.27,17778.95,17948.27,8900],["2021-08-10",17778.95,17948.27,17778.95,17891.83,37600],["2021-08-11",17891.83,18174.04,17722.51,17948.27,46300],["2021-08-12",17948.27,18625.57,17948.27,18117.6,98800],["2021-08-13",18230.48,18286.92,17722.51,18061.16,25300],["2021-08-16",18004.71,18004.71,17214.54,17496.74,21100],["2021-08-17",18061.16,18061.16,17778.95,17948.27,20900],["2021-08-18",17948.27,19189.98,17835.39,18625.57,94500],["2021-08-19",18738.45,18964.21,18738.45,18907.77,92800],["2021-08-20",19133.54,19133.54,18851.33,18964.21,66000],["2021-08-23",19133.54,19415.74,19133.54,19415.74,85600],["2021-08-24",19302.86,19415.74,19189.98,19415.74,68800],["2021-08-25",20951.8,20951.8,19490.04,19611.86,16900],["2021-08-26",19611.86,19611.86,19490.04,19550.95,35400],["2021-08-27",19246.42,19490.04,18880.98,18941.89,64200],["2021-08-30",20606.66,20606.66,19896.09,20464.55,20100],["2021-08-31",20464.55,20464.55,19896.09,19896.09,26500],["2021-09-01",20038.2,20038.2,19327.63,19469.74,39500],["2021-09-06",19753.97,19753.97,19043.4,19256.57,56400],["2021-09-07",19185.51,19256.57,18474.94,18972.34,133500],["2021-09-08",18830.22,18901.28,18474.94,18830.22,31600],["2021-09-09",18617.05,18972.34,18617.05,18972.34,21800],["2021-09-10",18759.17,19398.68,18688.11,19185.51,69700],["2021-09-13",19185.51,19256.57,18830.22,19185.51,21200],["2021-09-14",18972.34,19256.57,18972.34,19114.45,15600],["2021-09-15",19185.51,19256.57,19043.4,19185.51,37600],["2021-09-16",19043.4,19185.51,18830.22,19185.51,25800],["2021-09-17",19114.45,19185.51,19114.45,19114.45,6400],["2021-09-20",18972.34,19185.51,18972.34,19185.51,37200],["2021-09-21",19114.45,19185.51,18830.22,19043.4,41900],["2021-09-22",19114.45,19185.51,19114.45,19185.51,23300],["2021-09-23",19114.45,19256.57,19043.4,19185.51,51000],["2021-09-24",19185.51,19256.57,19114.45,19185.51,19300],["2021-09-27",19185.51,19398.68,19114.45,19256.57,17700],["2021-09-28",19185.51,19327.63,19114.45,19327.63,43000],["2021-09-29",19256.57,19398.68,19256.57,19327.63,44300],["2021-09-30",19398.68,19682.91,19398.68,19682.91,45800],["2021-10-01",19611.86,19682.91,19540.8,19611.86,45000],["2021-10-04",20180.32,20393.49,19611.86,20322.43,54500],["2021-10-05",20322.43,20535.6,20109.26,20109.26,30000],["2021-10-06",20038.2,20180.32,19896.09,19896.09,17600],["2021-10-07",19896.09,20109.26,19753.97,20038.2,11900],["2021-10-08",19896.09,20038.2,19825.03,19896.09,20800],["2021-10-11",19896.09,20251.37,19896.09,20251.37,60000],["2021-10-12",20251.37,20322.43,20180.32,20251.37,24700],["2021-10-13",20251.37,20251.37,20180.32,20180.32,32000],["2021-10-14",20180.32,20464.55,20109.26,20464.55,91100],["2021-10-15",20464.55,22525.21,20464.55,22383.1,183400],["2021-10-18",22312.04,24799.05,22312.04,24585.88,183100],["2021-10-19",24585.88,24799.05,24230.59,24372.71,82000],["2021-10-20",25225.4,28138.75,24870.11,28067.69,444000],["2021-10-21",28067.69,29630.96,27072.89,27357.12,157050],["2021-10-22",27641.35,27641.35,26291.26,26859.72,242500],["2021-10-25",26859.72,28422.98,26859.72,27286.06,84500],["2021-10-26",27499.23,27499.23,26788.66,26788.66,102900],["2021-10-27",27001.83,28067.69,26930.77,27712.41,157100],["2021-10-28",27712.41,28209.81,27712.41,28138.75,250200],["2021-10-29",28138.75,28209.81,27854.52,28209.81,138800],["2021-11-01",28209.81,28565.1,27499.23,27854.52,127100],["2021-11-02",27499.23,28422.98,25154.34,27783.46,80600],["2021-11-03",27072.89,30554.7,27072.89,28067.69,188100],["2021-11-04",27072.89,28351.92,27001.83,27854.52,58200],["2021-11-05",27570.29,27854.52,27499.23,27783.46,43600],["2021-11-08",27428.18,27783.46,27428.18,27570.29,84800],["2021-11-09",27641.35,27641.35,27001.83,27215.0,66800],["2021-11-10",27215.0,27215.0,26717.6,26930.77,85600],["2021-11-11",26788.66,26859.72,26291.26,26433.37,100300],["2021-11-12",25935.97,26646.54,25296.45,25793.86,84400],["2021-11-15",25793.86,25793.86,24870.11,25012.22,144800],["2021-11-16",24159.53,26646.54,24159.53,25438.57,28400],["2021-11-17",25367.51,25509.63,25083.28,25225.4,27500],["2021-11-18",25225.4,25225.4,24514.82,24870.11,116300],["2021-11-19",24870.11,24870.11,24656.94,24727.99,77000],["2021-11-22",24727.99,24799.05,24514.82,24514.82,31100],["2021-11-23",24656.94,24656.94,24017.42,24514.82,27500],["2021-11-24",24301.65,25580.68,24301.65,24870.11,10000],["2021-11-25",25083.28,25083.28,24656.94,24941.17,12900],["2021-11-26",24514.82,24656.94,24159.53,24514.82,40400],["2021-11-29",24159.53,24230.59,23804.25,24088.48,25000],["2021-11-30",23804.25,23875.3,22454.15,23022.61,131200],["2021-12-01",23022.61,23022.61,22525.21,22738.38,63700],["2021-12-02",22738.38,23093.67,22667.33,23022.61,60300],["2021-12-03",22809.44,22951.56,21885.7,21885.7,83500],["2021-12-06",22454.15,22454.15,21317.24,21317.24,73100],["2021-12-07",21601.47,22525.21,21601.47,22027.81,30700],["2021-12-08",21885.7,22027.81,21672.52,21743.58,27400],["2021-12-09",21743.58,22027.81,21530.41,21885.7,22500],["2021-12-10",21814.64,22027.81,21672.52,21814.64,25000],["2021-12-13",22027.81,22027.81,21743.58,21814.64,69100],["2021-12-14",21885.7,21885.7,21743.58,21885.7,12900],["2021-12-15",21814.64,21814.64,21743.58,21814.64,30800],["2021-12-16",21743.58,21885.7,21672.52,21885.7,34000],["2021-12-17",21814.64,22312.04,21743.58,22027.81,79600],["2021-12-20",22027.81,22312.04,21956.75,22098.87,27700],["2021-12-21",22027.81,23448.96,22027.81,22738.38,85500],["2021-12-22",22880.5,23377.9,22880.5,23235.79,55200],["2021-12-23",23235.79,23235.79,22383.1,22454.15,19700],["2021-12-24",22383.1,22454.15,22027.81,22312.04,39800],["2021-12-27",22738.38,22951.56,22027.81,22027.81,15700],["2021-12-28",21885.7,22312.04,21885.7,22312.04,39200],["2021-12-29",22098.87,22383.1,22098.87,22098.87,27800],["2021-12-30",22240.98,22240.98,21814.64,21956.75,25600],["2021-12-31",21956.75,22240.98,21956.75,22098.87,19500],["2022-01-04",22027.81,22098.87,21956.75,22098.87,48100],["2022-01-05",22169.93,22169.93,22027.81,22027.81,36400],["2022-01-06",22383.1,22383.1,22027.81,22027.81,17650],["2022-01-07",22027.81,22098.87,21885.7,22027.81,52600],["2022-01-10",22027.81,22098.87,21388.29,21388.29,45500],["2022-01-11",21885.7,21885.7,21530.41,21530.41,23700],["2022-01-12",21743.58,21814.64,21388.29,21530.41,38900],["2022-01-13",21530.41,21530.41,21246.18,21317.24,47700],["2022-01-14",21317.24,21317.24,20606.66,20961.95,32600],["2022-01-17",21033.01,21601.47,20606.66,20606.66,32100],["2022-01-18",20606.66,20677.72,20251.37,20322.43,44750],["2022-01-19",20322.43,21317.24,20109.26,20890.89,16700],["2022-01-20",20393.49,20961.95,20393.49,20393.49,21100],["2022-01-21",20677.72,21317.24,20535.6,21246.18,7900],["2022-01-24",21104.06,21104.06,20819.83,20819.83,14200],["2022-01-25",20890.89,21104.06,20606.66,20677.72,13000],["2022-01-26",21104.06,21530.41,20819.83,21175.12,3100],["2022-01-27",20890.89,22240.98,20890.89,21033.01,5100],["2022-01-28",21743.58,21743.58,21175.12,21672.52,4500],["2022-02-07",21885.7,21885.7,21246.18,21743.58,8000],["2022-02-08",21885.7,21885.7,21601.47,21672.52,6400],["2022-02-09",21885.7,21885.7,21601.47,21743.58,9700],["2022-02-10",21743.58,21814.64,21601.47,21743.58,10000],["2022-02-11",21672.52,21743.58,21530.41,21743.58,18300],["2022-02-14",21601.47,21885.7,21601.47,21743.58,15800],["2022-02-15",21814.64,21814.64,21459.35,21814.64,20500],["2022-02-16",21672.52,22027.81,20961.95,21317.24,16900],["2022-02-17",21743.58,21743.58,21388.29,21388.29,10800],["2022-02-18",21388.29,21672.52,21388.29,21601.47,5100],["2022-02-21",21459.35,21885.7,21459.35,21530.41,7200],["2022-02-22",21743.58,21814.64,21388.29,21672.52,12200],["2022-02-23",21814.64,21814.64,21530.41,21672.52,23900],["2022-02-24",21459.35,21814.64,21388.29,21530.41,20900],["2022-02-25",21672.52,21814.64,21601.47,21743.58,16000],["2022-02-28",21814.64,21814.64,21388.29,21530.41,47900],["2022-03-01",21672.52,21814.64,21672.52,21814.64,19200],["2022-03-02",21743.58,21743.58,21672.52,21743.58,10900],["2022-03-03",21743.58,21885.7,21672.52,21885.7,30400],["2022-03-04",21885.7,22880.5,21885.7,22880.5,130900],["2022-03-07",22880.5,23946.36,22880.5,23662.13,145500],["2022-03-08",23733.19,23733.19,23377.9,23662.13,86200],["2022-03-09",23448.96,23448.96,22312.04,23164.73,55500],["2022-03-10",22596.27,23235.79,22596.27,23022.61,35200],["2022-03-11",23093.67,23164.73,22738.38,22951.56,32900],["2022-03-14",22738.38,22738.38,22454.15,22525.21,109200],["2022-03-15",22667.33,22667.33,22169.93,22383.1,41000],["2022-03-16",22383.1,22667.33,22027.81,22596.27,31000],["2022-03-17",22525.21,22667.33,22454.15,22525.21,26700],["2022-03-18",22525.21,22667.33,22383.1,22525.21,25200],["2022-03-21",22525.21,23022.61,22525.21,22596.27,50400],["2022-03-22",22525.21,22738.38,22525.21,22667.33,18100],["2022-03-23",22667.33,23804.25,22667.33,23448.96,152400],["2022-03-24",23448.96,23662.13,23448.96,23520.02,77600],["2022-03-25",23591.07,23662.13,23520.02,23520.02,35400],["2022-03-28",22240.98,23591.07,22240.98,23235.79,58700],["2022-03-29",23306.84,23377.9,23093.67,23164.73,35100],["2022-03-30",23306.84,23306.84,23022.61,23164.73,27100],["2022-03-31",23164.73,23164.73,22809.44,22809.44,8100],["2022-04-01",22809.44,23022.61,22738.38,23022.61,28500],["2022-04-04",23306.84,23306.84,22809.44,23022.61,21600],["2022-04-05",23022.61,23022.61,22738.38,22951.56,17000],["2022-04-06",22951.56,22951.56,22596.27,22596.27,25300],["2022-04-07",22312.04,22809.44,22312.04,22525.21,22500],["2022-04-08",22525.21,22738.38,22454.15,22667.33,19500],["2022-04-12",22596.27,22596.27,22383.1,22383.1,35300],["2022-04-13",22383.1,22454.15,22312.04,22383.1,17800],["2022-04-14",22383.1,22383.1,22027.81,22098.87,26600],["2022-04-15",22098.87,22240.98,21743.58,22169.93,13300],["2022-04-18",22027.81,22738.38,22027.81,22240.98,83500],["2022-04-19",22240.98,22596.27,22098.87,22383.1,56500],["2022-04-20",22169.93,22454.15,22027.81,22027.81,30900],["2022-04-21",22027.81,22027.81,21175.12,21743.58,73900],["2022-04-22",21672.52,22454.15,21672.52,21885.7,34900],["2022-04-25",21885.7,21956.75,21104.06,21104.06,61800],["2022-04-26",21388.29,21530.41,20748.78,21530.41,16600],["2022-04-27",21672.52,21672.52,21246.18,21530.41,19700],["2022-04-28",21388.29,21388.29,21246.18,21246.18,30200],["2022-04-29",21530.41,21530.41,21104.06,21317.24,58600],["2022-05-04",21317.24,21317.24,20606.66,20606.66,66500],["2022-05-05",20890.89,20890.89,20677.72,20748.78,16000],["2022-05-06",20748.78,20748.78,20251.37,20464.55,40800],["2022-05-09",20535.6,20535.6,18688.11,19114.45,45700],["2022-05-10",19185.51,20535.6,19185.51,19896.09,30500],["2022-05-11",19896.09,21246.18,19896.09,19896.09,26600],["2022-05-12",20038.2,20109.26,19540.8,19611.86,57500],["2022-05-13",19611.86,19611.86,18830.22,18830.22,60800],["2022-05-16",19185.51,19185.51,18474.94,18830.22,161200],["2022-05-17",19469.74,19469.74,19114.45,19114.45,35600],["2022-05-18",19540.8,19682.91,19185.51,19185.51,47200],["2022-05-19",19185.51,19185.51,18901.28,19043.4,82300],["2022-05-20",19327.63,19398.68,19114.45,19327.63,16500],["2022-05-23",19327.63,19398.68,19185.51,19327.63,47000],["2022-05-24",19327.63,19327.63,19114.45,19185.51,34800],["2022-05-25",19185.51,19327.63,19185.51,19327.63,27100],["2022-05-26",19327.63,19682.91,19256.57,19398.68,44000],["2022-05-27",19256.57,19398.68,19256.57,19398.68,29900],["2022-05-30",19256.57,20038.2,19256.57,19540.8,90400],["2022-05-31",19682.91,19896.09,19611.86,19825.03,46300],["2022-06-01",19682.91,19896.09,19540.8,19896.09,39700],["2022-06-02",19896.09,19896.09,19469.74,19469.74,49200],["2022-06-03",19327.63,19611.86,19256.57,19469.74,39000],["2022-06-06",19540.8,19611.86,19327.63,19398.68,42600],["2022-06-07",19753.97,19753.97,19327.63,19469.74,51100],["2022-06-08",19469.74,19611.86,19469.74,19540.8,98800],["2022-06-09",19896.09,20961.95,19825.03,20890.89,192600],["2022-06-10",20961.95,21246.18,20322.43,20322.43,91300],["2022-06-13",20251.37,20535.6,19753.97,19825.03,53700],["2022-06-14",20109.26,20606.66,19611.86,19896.09,108100],["2022-06-15",19825.03,19825.03,19469.74,19540.8,52300],["2022-06-16",20464.55,20464.55,19611.86,19967.14,42400],["2022-06-17",19611.86,19682.91,19469.74,19682.91,54000],["2022-06-20",19753.97,19896.09,19540.8,19825.03,51300],["2022-06-21",19682.91,19753.97,19469.74,19469.74,54800],["2022-06-22",19540.8,19611.86,19398.68,19540.8,29000],["2022-06-23",19398.68,19753.97,19185.51,19753.97,47900],["2022-06-24",19611.86,19896.09,19611.86,19611.86,11900],["2022-06-27",19825.03,20038.2,19825.03,19896.09,22000],["2022-06-28",19896.09,19967.14,19753.97,19967.14,28400],["2022-06-29",19753.97,19896.09,19753.97,19825.03,9400],["2022-06-30",19825.03,20748.78,19825.03,20322.43,71200],["2022-07-01",20464.55,20961.95,20322.43,20464.55,82800],["2022-07-04",21246.18,21246.18,20748.78,20961.95,28600],["2022-07-05",21104.06,21246.18,20890.89,21104.06,56800],["2022-07-06",20961.95,21104.06,20606.66,20890.89,46300],["2022-07-07",20961.95,21317.24,20677.72,21175.12,68400],["2022-07-08",21672.52,21672.52,20961.95,20961.95,47100],["2022-07-11",21530.41,21601.47,21246.18,21317.24,45000],["2022-07-12",21601.47,21601.47,21246.18,21388.29,56600],["2022-07-13",21317.24,21672.52,21317.24,21459.35,34100],["2022-07-14",21530.41,21530.41,21175.12,21530.41,15700],["2022-07-15",22448.61,22448.61,21459.35,21459.35,54600],["2022-07-18",21992.03,21992.03,21002.77,21231.06,39100],["2022-07-19",21002.77,21002.77,20850.57,20926.67,23800],["2022-07-20",20850.57,21231.06,20850.57,21231.06,11600],["2022-07-21",21154.96,21154.96,20850.57,21078.87,20000],["2022-07-22",21078.87,21078.87,20926.67,21002.77,15100],["2022-07-25",21002.77,21002.77,20850.57,20926.67,24600],["2022-07-26",20926.67,20926.67,20850.57,20926.67,21800],["2022-07-27",20850.57,20926.67,20850.57,20926.67,23100],["2022-07-28",20926.67,21307.16,20926.67,21078.87,39700],["2022-07-29",21002.77,21231.06,21002.77,21154.96,13700],["2022-08-01",23590.07,23590.07,21307.16,21687.64,4900],["2022-08-02",21307.16,21992.03,21307.16,21535.45,18800],["2022-08-03",21459.35,21459.35,21383.25,21383.25,6100],["2022-08-04",21307.16,21383.25,21307.16,21307.16,25250],["2022-08-05",21383.25,21383.25,21307.16,21307.16,9800],["2022-08-08",21687.64,21687.64,21383.25,21383.25,12400],["2022-08-09",21231.06,21459.35,21231.06,21383.25,25500],["2022-08-10",21383.25,21383.25,20926.67,21307.16,22300],["2022-08-11",21459.35,21459.35,21002.77,21154.96,38400],["2022-08-12",21002.77,21154.96,21002.77,21154.96,21100],["2022-08-15",21307.16,21459.35,21154.96,21154.96,11200],["2022-08-16",21154.96,21307.16,21078.87,21154.96,20500],["2022-08-17",21307.16,21307.16,21078.87,21078.87,26000],["2022-08-18",21154.96,21231.06,21078.87,21154.96,8700],["2022-08-19",21307.16,21307.16,21154.96,21154.96,12700],["2022-08-22",21307.16,21307.16,21154.96,21154.96,9100],["2022-08-23",20850.57,21307.16,20850.57,21231.06,6900],["2022-08-24",21154.96,21231.06,21078.87,21154.96,31100],["2022-08-25",21154.96,21154.96,21078.87,21154.96,10400],["2022-08-26",21154.96,21231.06,21154.96,21231.06,18100],["2022-08-29",21154.96,21231.06,21078.87,21154.96,18000],["2022-08-30",21154.96,21231.06,21154.96,21154.96,36100],["2022-08-31",21154.96,21154.96,21078.87,21078.87,43200],["2022-09-05",21078.87,21307.16,21078.87,21078.87,9200],["2022-09-06",21231.06,21231.06,21002.77,21078.87,31200],["2022-09-07",21078.87,21231.06,20850.57,20926.67,25600],["2022-09-08",21002.77,21002.77,20926.67,21002.77,8800],["2022-09-09",20926.67,21154.96,20850.57,21078.87,22600],["2022-09-12",21002.77,21231.06,21002.77,21078.87,9200],["2022-09-13",21078.87,21078.87,20926.67,21002.77,25800],["2022-09-14",21002.77,21078.87,21002.77,21078.87,16200],["2022-09-15",21154.96,21154.96,21078.87,21078.87,5000],["2022-09-16",21078.87,21154.96,21002.77,21154.96,10500],["2022-09-19",21078.87,21154.96,21002.77,21078.87,21000],["2022-09-20",21078.87,21078.87,21002.77,21078.87,9500],["2022-09-21",21078.87,21078.87,21002.77,21002.77,10800],["2022-09-22",21002.77,21078.87,21002.77,21002.77,9400],["2022-09-23",20926.67,21002.77,20926.67,21002.77,10100],["2022-09-26",21002.77,21002.77,20926.67,20926.67,31400],["2022-09-27",20926.67,21002.77,20926.67,20926.67,13300],["2022-09-28",20926.67,21002.77,20850.57,21002.77,13400],["2022-09-29",21078.87,21078.87,20926.67,21002.77,4500],["2022-09-30",20926.67,21002.77,20774.48,20926.67,30200],["2022-10-03",20850.57,21002.77,20774.48,20774.48,20600],["2022-10-04",21002.77,21002.77,20546.19,20774.48,32400],["2022-10-05",20546.19,20850.57,20546.19,20698.38,3000],["2022-10-06",20774.48,20774.48,20622.28,20622.28,17300],["2022-10-07",20622.28,20622.28,20317.9,20393.99,15500],["2022-10-10",20546.19,20546.19,20317.9,20546.19,18300],["2022-10-11",20622.28,20622.28,20393.99,20393.99,13700],["2022-10-12",20546.19,20622.28,20546.19,20546.19,3900],["2022-10-13",20546.19,20698.38,20546.19,20698.38,7300],["2022-10-14",20698.38,20698.38,20470.09,20622.28,4200],["2022-10-17",20470.09,20546.19,20470.09,20546.19,5700],["2022-10-18",20622.28,20622.28,20622.28,20622.28,6200],["2022-10-19",20546.19,20698.38,20546.19,20622.28,14800],["2022-10-20",20698.38,20698.38,20622.28,20622.28,14800],["2022-10-21",20622.28,20622.28,20470.09,20546.19,19400],["2022-10-24",20546.19,20546.19,20165.7,20241.8,16500],["2022-10-25",20165.7,20774.48,20165.7,20393.99,12800],["2022-10-26",20393.99,20393.99,20241.8,20241.8,30400],["2022-10-27",20241.8,20470.09,19785.22,20470.09,18900],["2022-10-28",20470.09,20546.19,20317.9,20546.19,8300],["2022-10-31",20393.99,20393.99,19861.31,20317.9,1500],["2022-11-01",20165.7,20317.9,20165.7,20165.7,25200],["2022-11-02",20241.8,20241.8,19937.41,20165.7,10200],["2022-11-03",20089.6,20393.99,20089.6,20393.99,1400],["2022-11-04",20013.51,20089.6,19937.41,20089.6,11100],["2022-11-07",20241.8,20241.8,19937.41,19937.41,8500],["2022-11-08",19937.41,20013.51,19861.31,20013.51,4700],["2022-11-09",20165.7,20165.7,19937.41,19937.41,5500],["2022-11-10",20089.6,20089.6,19785.22,19861.31,3900],["2022-11-11",19785.22,19861.31,19556.93,19785.22,15300],["2022-11-14",19785.22,19785.22,19328.63,19328.63,3700],["2022-11-15",19480.83,19480.83,17502.31,18872.05,8800],["2022-11-16",17882.79,18872.05,17121.82,18795.96,16300],["2022-11-17",18643.76,19024.25,18263.28,18263.28,24200],["2022-11-18",19024.25,19024.25,18795.96,19024.25,26600],["2022-11-21",19785.22,19785.22,18491.57,18491.57,13800],["2022-11-22",18872.05,19404.73,18872.05,19024.25,5300],["2022-11-23",19100.34,19100.34,19024.25,19024.25,4300],["2022-11-24",18491.57,19024.25,18415.47,19024.25,8300],["2022-11-25",18643.76,19024.25,18567.67,18719.86,6000],["2022-11-28",18643.76,19404.73,18339.37,19328.63,18800],["2022-11-29",19785.22,19785.22,18872.05,18872.05,8500],["2022-11-30",19252.54,19252.54,18872.05,19252.54,6200],["2022-12-01",19024.25,19176.44,18872.05,19176.44,24200],["2022-12-02",19176.44,19480.83,19176.44,19480.83,16900],["2022-12-05",19480.83,20165.7,19480.83,19785.22,14800],["2022-12-06",19785.22,20013.51,19785.22,20013.51,9300],["2022-12-07",19785.22,19785.22,19709.12,19785.22,12600],["2022-12-08",19785.22,20165.7,19785.22,20165.7,12400],["2022-12-09",20339.9,20339.9,20180.37,20180.37,18900],["2022-12-12",19941.08,20339.9,19941.08,20260.14,19400],["2022-12-13",20180.37,20260.14,20180.37,20180.37,4200],["2022-12-14",20180.37,20260.14,20180.37,20260.14,11800],["2022-12-15",20339.9,20339.9,20260.14,20260.14,5600],["2022-12-16",20339.9,20419.66,20339.9,20339.9,6000],["2022-12-19",20180.37,20419.66,20180.37,20260.14,11900],["2022-12-20",20260.14,20260.14,20260.14,20260.14,5300],["2022-12-21",20260.14,20658.96,20260.14,20419.66,7100],["2022-12-22",20339.9,20419.66,20260.14,20419.66,1700],["2022-12-23",20339.9,20499.43,20260.14,20339.9,13300],["2022-12-26",20579.19,20579.19,20260.14,20260.14,35600],["2022-12-27",20339.9,20419.66,20339.9,20339.9,6700],["2022-12-28",20339.9,20419.66,20339.9,20419.66,13400],["2022-12-29",20419.66,21137.54,20419.66,21137.54,28900],["2022-12-30",20499.43,20579.19,20499.43,20499.43,21900],["2023-01-03",20499.43,20978.01,20419.66,20978.01,11000],["2023-01-04",20738.72,20738.72,20658.96,20658.96,2300],["2023-01-05",20738.72,20738.72,20738.72,20738.72,3000],["2023-01-06",20818.49,20978.01,20818.49,20818.49,8300],["2023-01-09",20818.49,20818.49,20738.72,20818.49,10400],["2023-01-10",20898.25,20898.25,20738.72,20738.72,35200],["2023-01-11",21057.78,21057.78,20898.25,20898.25,4100],["2023-01-12",20898.25,20978.01,20818.49,20818.49,10000],["2023-01-13",20818.49,20818.49,20818.49,20818.49,700],["2023-01-16",21057.78,21057.78,20818.49,20818.49,10500],["2023-01-17",20818.49,21217.31,20818.49,20898.25,13000],["2023-01-18",21137.54,21376.84,20898.25,21057.78,8400],["2023-01-19",21137.54,21376.84,21137.54,21217.31,3600],["2023-01-27",21297.07,21376.84,21297.07,21297.07,1000],["2023-01-30",21297.07,21456.6,21297.07,21456.6,2000],["2023-01-31",21456.6,21456.6,21137.54,21456.6,5600],["2023-02-01",21456.6,21456.6,21376.84,21376.84,7700],["2023-02-02",21376.84,21456.6,21376.84,21376.84,9200],["2023-02-03",21297.07,21456.6,21297.07,21456.6,1100],["2023-02-06",21376.84,21536.36,21376.84,21536.36,4900],["2023-02-07",21536.36,21695.89,21536.36,21536.36,2400],["2023-02-08",21616.13,21616.13,21456.6,21536.36,2800],["2023-02-09",21536.36,21616.13,21536.36,21536.36,4600],["2023-02-10",21376.84,21616.13,21376.84,21536.36,4700],["2023-02-13",21536.36,21536.36,21297.07,21456.6,14300],["2023-02-14",21376.84,21536.36,21297.07,21297.07,8200],["2023-02-15",21376.84,21456.6,21376.84,21456.6,5700],["2023-02-16",21456.6,21536.36,21376.84,21536.36,1800],["2023-02-17",21456.6,21536.36,21376.84,21456.6,1900],["2023-02-20",21536.36,21536.36,21456.6,21456.6,16400],["2023-02-21",21456.6,21616.13,21456.6,21536.36,23000],["2023-02-22",21536.36,21616.13,21536.36,21536.36,8500],["2023-02-23",21456.6,21616.13,21456.6,21616.13,5000],["2023-02-24",21536.36,21616.13,21456.6,21536.36,7200],["2023-02-27",21376.84,21456.6,21376.84,21376.84,9300],["2023-02-28",21536.36,21536.36,21376.84,21536.36,12500],["2023-03-01",21376.84,21616.13,21376.84,21536.36,12500],["2023-03-02",21536.36,21616.13,21536.36,21616.13,8500],["2023-03-03",21536.36,21536.36,21376.84,21456.6,4600],["2023-03-06",21456.6,21536.36,21376.84,21456.6,7400],["2023-03-07",21456.6,21536.36,21456.6,21456.6,8400],["2023-03-08",21456.6,21456.6,21456.6,21456.6,3300],["2023-03-09",21456.6,21536.36,21376.84,21536.36,4800],["2023-03-10",21456.6,21616.13,21376.84,21536.36,21900],["2023-03-13",21376.84,21536.36,21376.84,21536.36,2900],["2023-03-14",21376.84,21376.84,21297.07,21376.84,5500],["2023-03-15",21376.84,21456.6,21297.07,21297.07,59600],["2023-03-16",21297.07,21376.84,21217.31,21297.07,36800],["2023-03-17",21137.54,21456.6,20339.9,21376.84,64200],["2023-03-20",21217.31,21456.6,21137.54,21217.31,52400],["2023-03-21",21297.07,21297.07,21137.54,21217.31,23300],["2023-03-22",21376.84,21456.6,21217.31,21456.6,13000],["2023-03-23",21217.31,21297.07,21217.31,21297.07,2000],["2023-03-24",21217.31,21297.07,21217.31,21217.31,3100],["2023-03-27",21217.31,21376.84,21217.31,21376.84,5900],["2023-03-28",21376.84,21376.84,21217.31,21297.07,4200],["2023-03-29",21376.84,21376.84,21217.31,21217.31,6700],["2023-03-30",21217.31,21376.84,21137.54,21376.84,6800],["2023-03-31",21297.07,21297.07,21297.07,21297.07,0],["2023-04-03",21217.31,21297.07,21217.31,21217.31,7300],["2023-04-04",21297.07,21376.84,21297.07,21297.07,3300],["2023-04-05",21217.31,21297.07,21137.54,21297.07,9800],["2023-04-06",21297.07,21376.84,21297.07,21376.84,4450],["2023-04-07",21376.84,21376.84,21297.07,21376.84,3600],["2023-04-10",21297.07,21297.07,21137.54,21217.31,16500],["2023-04-11",21217.31,21376.84,21217.31,21376.84,3100],["2023-04-12",21297.07,21456.6,21217.31,21456.6,7600],["2023-04-13",21536.36,21536.36,21456.6,21456.6,6400],["2023-04-14",21456.6,21536.36,21456.6,21456.6,3800],["2023-04-17",21376.84,21616.13,21376.84,21456.6,2500],["2023-04-18",21456.6,21536.36,21456.6,21536.36,3400],["2023-04-19",21456.6,21456.6,21376.84,21376.84,200],["2023-04-20",21376.84,21376.84,21376.84,21376.84,7400],["2023-04-21",21217.31,21376.84,21217.31,21297.07,13900],["2023-04-24",21456.6,21456.6,21297.07,21376.84,1100],["2023-04-25",21376.84,21456.6,21297.07,21297.07,3900],["2023-04-26",21376.84,21376.84,21376.84,21376.84,1200],["2023-04-27",21376.84,21376.84,21376.84,21376.84,3800],["2023-04-28",21456.6,21775.66,21376.84,21536.36,5900],["2023-05-04",21456.6,21616.13,21456.6,21536.36,10500],["2023-05-05",21536.36,21616.13,21456.6,21456.6,12300],["2023-05-08",21695.89,21775.66,21536.36,21695.89,5200],["2023-05-09",21536.36,21695.89,21536.36,21695.89,4200],["2023-05-10",21695.89,21695.89,21536.36,21695.89,6200],["2023-05-11",21536.36,21536.36,21456.6,21456.6,8500],["2023-05-12",21536.36,21536.36,21376.84,21456.6,15000],["2023-05-15",21536.36,21616.13,21536.36,21616.13,1300],["2023-05-16",21536.36,21695.89,21536.36,21536.36,5500],["2023-05-17",21536.36,21616.13,21536.36,21536.36,3300],["2023-05-18",21536.36,21536.36,21536.36,21536.36,900],["2023-05-19",21536.36,21536.36,21137.54,21137.54,18800],["2023-05-22",21297.07,21616.13,21297.07,21616.13,13300],["2023-05-23",21536.36,21536.36,21456.6,21456.6,3100],["2023-05-24",21536.36,21536.36,21376.84,21376.84,3000],["2023-05-25",21376.84,21456.6,21376.84,21456.6,500],["2023-05-26",21456.6,21456.6,21376.84,21456.6,6000],["2023-05-29",21376.84,21456.6,21376.84,21376.84,2200],["2023-05-30",21456.6,21456.6,21456.6,21456.6,2100],["2023-05-31",21456.6,21456.6,21376.84,21376.84,7800],["2023-06-01",21536.36,21616.13,21376.84,21376.84,4500],["2023-06-02",21456.6,21536.36,21297.07,21536.36,13700],["2023-06-05",21536.36,21536.36,21376.84,21536.36,5400],["2023-06-06",21536.36,21536.36,21536.36,21536.36,2500],["2023-06-07",21456.6,21536.36,21376.84,21456.6,10000],["2023-06-08",21536.36,21536.36,21297.07,21297.07,14900],["2023-06-09",21217.31,21456.6,21217.31,21297.07,5300],["2023-06-12",21297.07,21456.6,21217.31,21376.84,30800],["2023-06-13",21376.84,21456.6,21217.31,21456.6,10500],["2023-06-14",21297.07,21297.07,21297.07,21297.07,900],["2023-06-15",21456.6,21536.36,21376.84,21456.6,2600],["2023-06-16",21456.6,21456.6,21297.07,21297.07,8000],["2023-06-19",21297.07,21456.6,21137.54,21217.31,20000],["2023-06-20",21297.07,21297.07,21137.54,21217.31,7700],["2023-06-21",21297.07,21297.07,21217.31,21217.31,12200],["2023-06-22",21217.31,21456.6,21217.31,21456.6,1100],["2023-06-23",21456.6,21536.36,21456.6,21536.36,11100],["2023-06-26",21456.6,21456.6,21456.6,21456.6,4900],["2023-06-27",21536.36,21536.36,21456.6,21456.6,1300],["2023-06-28",21536.36,21536.36,21456.6,21456.6,5900],["2023-06-29",21456.6,21536.36,21376.84,21536.36,900],["2023-06-30",21536.36,21536.36,21297.07,21376.84,17700],["2023-07-03",21536.36,21536.36,21217.31,21376.84,4000],["2023-07-04",21297.07,21297.07,21217.31,21217.31,8300],["2023-07-05",21376.84,21456.6,21376.84,21376.84,5600],["2023-07-06",21376.84,21376.84,21297.07,21376.84,1500],["2023-07-07",21297.07,21376.84,21217.31,21217.31,2700],["2023-07-10",21297.07,21376.84,21217.31,21297.07,5500],["2023-07-11",21376.84,21456.6,21297.07,21376.84,3100],["2023-07-12",21456.6,21536.36,21217.31,21217.31,5500],["2023-07-13",21376.84,21456.6,21297.07,21297.07,5900],["2023-07-14",21376.84,21376.84,21297.07,21376.84,3200],["2023-07-17",21376.84,21376.84,21297.07,21297.07,7300],["2023-07-18",21297.07,21456.6,21137.54,21456.6,4000],["2023-07-19",21376.84,21376.84,21297.07,21297.07,3700],["2023-07-20",21217.31,21297.07,18106.5,21217.31,13100],["2023-07-21",21217.31,21376.84,21137.54,21376.84,3300],["2023-07-24",21297.07,21456.6,21217.31,21456.6,13200],["2023-07-25",21297.07,21376.84,21297.07,21297.07,6000],["2023-07-26",21137.54,21297.07,21137.54,21297.07,4000],["2023-07-27",21297.07,21376.84,21217.31,21376.84,10500],["2023-07-28",21297.07,21297.07,21217.31,21217.31,1300],["2023-07-31",21217.31,21297.07,21217.31,21297.07,14400],["2023-08-01",21217.31,21297.07,21217.31,21217.31,6000],["2023-08-02",21217.31,21297.07,21137.54,21137.54,22300],["2023-08-03",21217.31,21217.31,21137.54,21217.31,7700],["2023-08-04",21217.31,21217.31,21217.31,21217.31,16400],["2023-08-07",21217.31,21297.07,21057.78,21217.31,19900],["2023-08-08",21217.31,21297.07,21217.31,21217.31,7100],["2023-08-09",21217.31,21297.07,21137.54,21297.07,14700],["2023-08-10",21217.31,21297.07,21137.54,21217.31,21100],["2023-08-11",21217.31,21217.31,21057.78,21217.31,17300],["2023-08-14",21137.54,21297.07,21057.78,21297.07,8000],["2023-08-15",21217.31,21297.07,21217.31,21217.31,15400],["2023-08-16",21297.07,21297.07,21217.31,21217.31,8400],["2023-08-17",21297.07,21297.07,21217.31,21297.07,23600],["2023-08-18",21217.31,21297.07,21137.54,21297.07,17800],["2023-08-21",21137.54,21217.31,21057.78,21137.54,27900],["2023-08-22",21057.78,21137.54,20978.01,21137.54,14200],["2023-08-23",21137.54,21217.31,20978.01,21057.78,4900],["2023-08-24",20978.01,21057.78,20898.25,20898.25,21600],["2023-08-25",20978.01,20978.01,20898.25,20978.01,15900],["2023-08-28",20898.25,21057.78,20738.72,21057.78,10500],["2023-08-29",21057.78,21057.78,20818.49,20978.01,12900],["2023-08-30",20898.25,20978.01,20738.72,20898.25,19900],["2023-08-31",20898.25,20978.01,20738.72,20978.01,13400],["2023-09-05",20978.01,21217.31,20978.01,21137.54,9400],["2023-09-06",21217.31,21536.36,21217.31,21376.84,45600],["2023-09-07",21536.36,21536.36,21456.6,21536.36,55300],["2023-09-08",21536.36,21695.89,21376.84,21695.89,54700],["2023-09-11",21935.19,22014.95,21695.89,21855.42,38100],["2023-09-12",21935.19,21935.19,21616.13,21695.89,61800],["2023-09-13",21695.89,21775.66,21536.36,21695.89,36100],["2023-09-14",22291.63,22291.63,21953.88,22207.19,37900],["2023-09-15",22038.32,22207.19,22038.32,22122.76,29100],["2023-09-18",22038.32,22038.32,21869.44,21869.44,67400],["2023-09-19",21953.88,21953.88,21869.44,21953.88,14300],["2023-09-20",21953.88,22038.32,21953.88,22038.32,16100],["2023-09-21",21953.88,22038.32,21869.44,22038.32,34900],["2023-09-22",21953.88,21953.88,21785.0,21953.88,18100],["2023-09-25",21785.0,21869.44,21785.0,21785.0,17800],["2023-09-26",21700.57,21869.44,21700.57,21785.0,13400],["2023-09-27",21785.0,21869.44,21700.57,21869.44,14900],["2023-09-28",21785.0,21953.88,21616.13,21785.0,18800],["2023-09-29",21869.44,22376.07,21785.0,22038.32,97100],["2023-10-02",22122.76,22122.76,22038.32,22122.76,30800],["2023-10-03",22122.76,22122.76,21953.88,21953.88,20100],["2023-10-04",21700.57,22038.32,21700.57,22038.32,35500],["2023-10-05",22207.19,22207.19,21953.88,21953.88,7700],["2023-10-06",21953.88,21953.88,21869.44,21953.88,10000],["2023-10-09",22122.76,22122.76,21953.88,21953.88,8000],["2023-10-10",21953.88,22038.32,21953.88,22038.32,13800],["2023-10-11",22038.32,22122.76,21953.88,22038.32,7700],["2023-10-12",21953.88,22122.76,21953.88,21953.88,6700],["2023-10-13",21953.88,21953.88,21869.44,21953.88,15500],["2023-10-16",21953.88,21953.88,21869.44,21953.88,12900],["2023-10-17",21953.88,21953.88,21869.44,21869.44,3900],["2023-10-18",21869.44,21953.88,21616.13,21616.13,28900],["2023-10-19",21616.13,21869.44,21616.13,21616.13,21800],["2023-10-20",21953.88,21953.88,21616.13,21869.44,3900],["2023-10-23",21700.57,21953.88,21616.13,21616.13,5200],["2023-10-24",21869.44,21953.88,21869.44,21953.88,43800],["2023-10-25",21953.88,22122.76,21953.88,21953.88,10200],["2023-10-26",21785.0,21869.44,21700.57,21869.44,26400],["2023-10-27",21700.57,21869.44,21700.57,21869.44,17300],["2023-10-30",21700.57,21700.57,21616.13,21616.13,30800],["2023-10-31",21531.69,21953.88,21531.69,21616.13,17600],["2023-11-01",21531.69,21616.13,21447.25,21531.69,24400],["2023-11-02",21531.69,21953.88,21531.69,21953.88,14100],["2023-11-03",21953.88,21953.88,21785.0,21785.0,1500],["2023-11-06",21785.0,21869.44,21700.57,21785.0,6400],["2023-11-07",21785.0,22038.32,21700.57,21700.57,4000],["2023-11-08",21953.88,21953.88,21869.44,21953.88,1400],["2023-11-09",21869.44,21953.88,21869.44,21869.44,1300],["2023-11-10",21869.44,21953.88,21869.44,21953.88,7600],["2023-11-13",21953.88,22122.76,21869.44,22038.32,11300],["2023-11-14",22038.32,22038.32,21953.88,22038.32,14000],["2023-11-15",22038.32,22291.63,22038.32,22038.32,9300],["2023-11-16",22207.19,22207.19,22122.76,22122.76,700],["2023-11-17",22207.19,22207.19,22038.32,22122.76,2700],["2023-11-20",22460.51,22460.51,22291.63,22291.63,23300],["2023-11-21",22460.51,22460.51,22291.63,22376.07,12100],["2023-11-22",22460.51,22460.51,22376.07,22460.51,6200],["2023-11-23",22376.07,22460.51,22291.63,22291.63,15000],["2023-11-24",22376.07,22629.38,22122.76,22460.51,30900],["2023-11-27",22629.38,22629.38,22122.76,22629.38,26500],["2023-11-28",22369.5,22632.67,22369.5,22544.95,20400],["2023-11-29",22544.95,22808.12,22544.95,22544.95,21500],["2023-11-30",22632.67,22632.67,22544.95,22632.67,6100],["2023-12-01",22632.67,22808.12,22632.67,22808.12,5500],["2023-12-04",22632.67,22983.56,22632.67,22808.12,19100],["2023-12-05",22632.67,22983.56,22632.67,22895.84,11400],["2023-12-06",22983.56,22983.56,22808.12,22895.84,3300],["2023-12-07",22983.56,23071.29,22895.84,22983.56,13500],["2023-12-08",23071.29,23071.29,22983.56,22983.56,3600],["2023-12-11",23071.29,23071.29,22808.12,22808.12,8600],["2023-12-12",23071.29,23159.01,22983.56,23071.29,5100],["2023-12-13",22983.56,23071.29,22983.56,22983.56,1500],["2023-12-14",23071.29,23246.73,23071.29,23246.73,17600],["2023-12-15",23071.29,23071.29,22895.84,22983.56,273900],["2023-12-18",22983.56,23071.29,22895.84,23071.29,8100],["2023-12-19",22983.56,23071.29,22983.56,23071.29,6700],["2023-12-20",23246.73,23509.91,23246.73,23422.18,2000],["2023-12-21",23422.18,23509.91,23334.46,23334.46,9400],["2023-12-22",23159.01,23246.73,23159.01,23246.73,7000],["2023-12-25",23246.73,23509.91,23159.01,23334.46,8200],["2023-12-26",23246.73,23246.73,23159.01,23246.73,9900],["2023-12-27",23246.73,23597.63,23071.29,23597.63,27300],["2023-12-28",23422.18,23509.91,23246.73,23334.46,22000],["2023-12-29",23509.91,23509.91,23334.46,23334.46,5800],["2024-01-02",23422.18,23422.18,23246.73,23246.73,10300],["2024-01-03",23246.73,23246.73,23159.01,23246.73,16400],["2024-01-04",23246.73,23597.63,23159.01,23159.01,22800],["2024-01-05",23159.01,23246.73,23071.29,23246.73,14500],["2024-01-08",23246.73,23509.91,23246.73,23334.46,11300],["2024-01-09",23246.73,23246.73,23246.73,23246.73,8700],["2024-01-10",23334.46,23334.46,23246.73,23246.73,12200],["2024-01-11",23334.46,23334.46,23246.73,23334.46,17800],["2024-01-12",23246.73,23246.73,23159.01,23246.73,7800],["2024-01-15",23246.73,23509.91,23246.73,23422.18,7700],["2024-01-16",23509.91,23509.91,23159.01,23334.46,8000],["2024-01-17",23334.46,23334.46,23246.73,23246.73,18700],["2024-01-18",23246.73,23334.46,23159.01,23246.73,44600],["2024-01-19",23159.01,23334.46,23159.01,23246.73,34200],["2024-01-22",23246.73,23509.91,23246.73,23246.73,49600],["2024-01-23",23334.46,23422.18,23246.73,23334.46,27800],["2024-01-24",23334.46,23509.91,23334.46,23422.18,18700],["2024-01-25",23422.18,23422.18,23422.18,23422.18,4600],["2024-01-26",23334.46,23422.18,23246.73,23422.18,29800],["2024-01-29",23509.91,24123.97,23422.18,24123.97,92900],["2024-01-30",23685.35,23685.35,23597.63,23685.35,47000],["2024-01-31",23685.35,23860.8,23685.35,23860.8,12200],["2024-02-01",23860.8,24036.25,23773.08,23948.52,23400],["2024-02-02",23685.35,23948.52,23685.35,23948.52,4400],["2024-02-05",23948.52,24211.69,23948.52,24211.69,13000],["2024-02-06",24123.97,24123.97,23948.52,24036.25,8200],["2024-02-07",24123.97,24211.69,24036.25,24123.97,22600],["2024-02-15",23685.35,24123.97,23685.35,24123.97,20700],["2024-02-16",24036.25,24123.97,24036.25,24123.97,33600],["2024-02-19",24123.97,24299.42,24123.97,24299.42,35100],["2024-02-20",24211.69,24299.42,24211.69,24211.69,12000],["2024-02-21",24474.86,24562.59,24211.69,24474.86,20100],["2024-02-22",24474.86,24474.86,20878.2,24474.86,120900],["2024-02-23",24123.97,24474.86,24036.25,24474.86,12300],["2024-02-26",24562.59,25001.21,24562.59,25001.21,55600],["2024-02-27",24825.76,25001.21,24825.76,25001.21,76500],["2024-02-28",25001.21,25001.21,24738.03,25001.21,12300],["2024-02-29",24913.48,24913.48,24825.76,24913.48,3300],["2024-03-01",25001.21,25001.21,24913.48,24913.48,10100],["2024-03-04",25001.21,25001.21,24562.59,25001.21,9600],["2024-03-05",24913.48,25088.93,24913.48,25088.93,61800],["2024-03-06",25001.21,27632.91,25001.21,25439.82,11500],["2024-03-07",25439.82,25878.44,25439.82,25702.99,22600],["2024-03-08",25615.27,25878.44,25439.82,25878.44,9000],["2024-03-11",25615.27,25790.72,25088.93,25088.93,17900],["2024-03-12",25615.27,25615.27,25439.82,25527.55,1500],["2024-03-13",25527.55,25702.99,25527.55,25702.99,63200],["2024-03-14",25702.99,25790.72,25615.27,25702.99,40500],["2024-03-15",25790.72,26229.33,25790.72,26141.61,14400],["2024-03-18",25702.99,26141.61,25439.82,25966.16,4600],["2024-03-19",25878.44,25878.44,25615.27,25790.72,12500],["2024-03-20",25790.72,25790.72,25615.27,25790.72,4100],["2024-03-21",25790.72,25878.44,25702.99,25878.44,26200],["2024-03-22",25790.72,25790.72,25615.27,25790.72,5800],["2024-03-25",25790.72,26317.06,25790.72,26053.89,17600],["2024-03-26",26141.61,26141.61,25966.16,25966.16,2500],["2024-03-27",26053.89,26317.06,26053.89,26053.89,5000],["2024-03-28",26053.89,26229.33,25878.44,26229.33,63300],["2024-03-29",25878.44,26141.61,25790.72,26141.61,40200],["2024-04-01",25966.16,26229.33,25878.44,25878.44,13800],["2024-04-02",25966.16,26053.89,25790.72,25966.16,16400],["2024-04-03",25790.72,25878.44,23246.73,25790.72,43300],["2024-04-04",25790.72,25790.72,25702.99,25702.99,2700],["2024-04-05",25702.99,25878.44,25702.99,25702.99,7400],["2024-04-08",25790.72,25790.72,25702.99,25702.99,56000],["2024-04-09",25702.99,25878.44,25702.99,25702.99,122100],["2024-04-10",25702.99,25790.72,25702.99,25790.72,2100],["2024-04-11",25702.99,25790.72,25615.27,25702.99,14000],["2024-04-12",25702.99,25790.72,25702.99,25702.99,2100],["2024-04-15",25702.99,25702.99,25702.99,25702.99,104100],["2024-04-16",25527.55,25702.99,25001.21,25176.65,21400],["2024-04-17",25264.38,25439.82,25264.38,25352.1,8700],["2024-04-19",25352.1,25352.1,24738.03,25001.21,30800],["2024-04-22",25001.21,25352.1,25001.21,25352.1,8600],["2024-04-23",25176.65,25439.82,25176.65,25439.82,15800],["2024-04-24",25352.1,25527.55,25264.38,25439.82,19500],["2024-04-25",25527.55,25527.55,25088.93,25439.82,30000],["2024-04-26",25439.82,25615.27,25352.1,25439.82,18700],["2024-05-02",25439.82,26229.33,25439.82,25702.99,19600],["2024-05-03",25527.55,26141.61,25439.82,25966.16,11500],["2024-05-06",25878.44,26141.61,25790.72,25966.16,100900],["2024-05-07",25966.16,26053.89,25615.27,26053.89,29800],["2024-05-08",26053.89,26141.61,25966.16,26053.89,90900],["2024-05-09",26141.61,26229.33,25966.16,26053.89,78900],["2024-05-10",26141.61,26141.61,25878.44,26053.89,56300],["2024-05-13",26229.33,26229.33,25878.44,25966.16,123300],["2024-05-14",26141.61,26141.61,25966.16,26053.89,11000],["2024-05-15",25966.16,26053.89,25790.72,25790.72,45200],["2024-05-16",25615.27,26053.89,25615.27,25878.44,17600],["2024-05-17",25878.44,25966.16,25790.72,25966.16,115500],["2024-05-20",25966.16,26053.89,25878.44,25878.44,40600],["2024-05-21",25878.44,26141.61,25790.72,25878.44,49900],["2024-05-22",25790.72,26053.89,25790.72,26053.89,73200],["2024-05-23",25966.16,26317.06,25966.16,26317.06,132200],["2024-05-24",26317.06,27018.85,26053.89,26141.61,74500],["2024-05-27",26317.06,27194.29,26141.61,26229.33,89300],["2024-05-28",26580.23,28948.76,26580.23,27896.08,135300],["2024-05-29",28071.53,28071.53,27194.29,27632.91,105600],["2024-05-30",27369.74,27457.46,26317.06,27457.46,43400],["2024-05-31",27369.74,27545.19,27194.29,27194.29,20800],["2024-06-03",27369.74,27457.46,27282.02,27369.74,36600],["2024-06-04",27369.74,27457.46,27282.02,27369.74,5800],["2024-06-05",27369.74,27369.74,27106.57,27282.02,27500],["2024-06-06",27369.74,27369.74,26404.78,27282.02,128900],["2024-06-07",26755.68,27194.29,26667.95,27018.85,9700],["2024-06-10",27018.85,27282.02,27018.85,27018.85,23000],["2024-06-11",27194.29,27194.29,27018.85,27106.57,15700],["2024-06-12",27194.29,27194.29,26317.06,27018.85,78100],["2024-06-13",27018.85,27018.85,26667.95,26755.68,10000],["2024-06-14",26843.4,26843.4,26492.51,26755.68,19500],["2024-06-17",26667.95,26931.12,26404.78,26931.12,15600],["2024-06-18",26404.78,26931.12,26317.06,26492.51,53700],["2024-06-19",26931.12,26931.12,26492.51,26492.51,11700],["2024-06-20",26755.68,26755.68,26492.51,26667.95,10000],["2024-06-21",26667.95,27106.57,26667.95,27106.57,47200],["2024-06-24",27106.57,27106.57,26755.68,26931.12,19500],["2024-06-25",26755.68,27106.57,26755.68,26931.12,114500],["2024-06-26",26931.12,27018.85,26931.12,26931.12,19400],["2024-06-27",26843.4,27018.85,26843.4,26931.12,7100],["2024-06-28",26755.68,26843.4,26667.95,26667.95,16200],["2024-07-01",26755.68,26931.12,26492.51,26931.12,23200],["2024-07-02",26755.68,26931.12,26317.06,26492.51,55000],["2024-07-03",26667.95,27018.85,26492.51,26492.51,26300],["2024-07-04",26755.68,26755.68,26667.95,26667.95,6400],["2024-07-05",26667.95,26755.68,26580.23,26667.95,11100],["2024-07-08",26580.23,26755.68,26404.78,26667.95,69900],["2024-07-09",26755.68,26843.4,26580.23,26667.95,47500],["2024-07-10",26755.68,26755.68,26667.95,26667.95,26500],["2024-07-11",26667.95,26755.68,26580.23,26580.23,108700],["2024-07-12",26755.68,26755.68,26580.23,26667.95,12800],["2024-07-15",26580.23,26931.12,26580.23,26931.12,45700],["2024-07-16",26843.4,26931.12,26843.4,26931.12,23600],["2024-07-17",26931.12,27369.74,26843.4,26843.4,82100],["2024-07-18",27106.57,27194.29,26843.4,26931.12,38400],["2024-07-19",27106.57,27106.57,26755.68,26843.4,25123],["2024-07-22",26843.4,26843.4,26580.23,26580.23,37600],["2024-07-23",26667.95,26755.68,26492.51,26492.51,13900],["2024-07-24",26580.23,26667.95,26229.33,26667.95,34500],["2024-07-25",26317.06,26404.78,26317.06,26404.78,5900],["2024-07-26",26317.06,26580.23,26317.06,26580.23,12000],["2024-07-29",26404.78,26492.51,26317.06,26492.51,11300],["2024-07-30",26492.51,26492.51,26404.78,26404.78,11200],["2024-07-31",26492.51,26580.23,26317.06,26580.23,45500],["2024-08-01",26580.23,26580.23,26317.06,26317.06,43500],["2024-08-02",26404.78,26492.51,26317.06,26404.78,7400],["2024-08-05",26317.06,26404.78,25527.55,25966.16,20800],["2024-08-06",26317.06,26317.06,26053.89,26141.61,14700],["2024-08-07",26317.06,26317.06,25966.16,25966.16,4100],["2024-08-08",26053.89,26229.33,26053.89,26141.61,2800],["2024-08-09",26667.95,26667.95,26141.61,26317.06,8500],["2024-08-12",26229.33,26404.78,26229.33,26229.33,18900],["2024-08-13",26317.06,26317.06,26141.61,26141.61,11600],["2024-08-14",26141.61,26141.61,25966.16,25966.16,34100],["2024-08-15",26053.89,26053.89,25790.72,26053.89,32900],["2024-08-16",25966.16,26053.89,25790.72,25966.16,29600],["2024-08-19",25790.72,25966.16,25790.72,25966.16,11600],["2024-08-20",25966.16,25966.16,25790.72,25790.72,51000],["2024-08-21",25878.44,26317.06,25790.72,26317.06,8800],["2024-08-22",26053.89,26317.06,26053.89,26317.06,6700],["2024-08-23",26229.33,26317.06,26229.33,26317.06,14100],["2024-08-26",25966.16,26229.33,25966.16,26053.89,8500],["2024-08-27",26141.61,26141.61,26053.89,26141.61,3800],["2024-08-28",25966.16,26229.33,25966.16,26141.61,7900],["2024-08-29",26053.89,26492.51,26053.89,26404.78,14700],["2024-08-30",26404.78,26404.78,26404.78,26404.78,11100],["2024-09-04",26229.33,26492.51,26229.33,26229.33,9900],["2024-09-05",26667.95,26667.95,26229.33,26229.33,11600],["2024-09-06",26229.33,26229.33,26229.33,26229.33,4600],["2024-09-09",26229.33,26229.33,26141.61,26229.33,14200],["2024-09-10",26229.33,26229.33,26141.61,26141.61,6100],["2024-09-11",26229.33,26229.33,26141.61,26229.33,5200],["2024-09-12",26141.61,26317.06,26053.89,26053.89,20500],["2024-09-13",26141.61,26229.33,26141.61,26229.33,500],["2024-09-16",26141.61,26141.61,25966.16,26053.89,13600],["2024-09-17",26317.06,26317.06,26053.89,26053.89,1700],["2024-09-18",26229.33,26229.33,26141.61,26141.61,1300],["2024-09-19",26053.89,26141.61,25966.16,25966.16,8100],["2024-09-20",26053.89,26141.61,25966.16,26141.61,6000],["2024-09-23",26053.89,26141.61,25966.16,26053.89,5200],["2024-09-24",25966.16,26053.89,25966.16,26053.89,3500],["2024-09-25",26053.89,26229.33,26053.89,26053.89,6700],["2024-09-26",26229.33,26229.33,26141.61,26141.61,4400],["2024-09-27",26141.61,26229.33,26053.89,26053.89,10400],["2024-09-30",26141.61,26141.61,25966.16,25966.16,14200],["2024-10-01",25966.16,26053.89,25966.16,25966.16,16400],["2024-10-02",25966.16,26317.06,25878.44,25878.44,37100],["2024-10-03",26141.61,26141.61,25966.16,25966.16,10600],["2024-10-04",25966.16,26141.61,25966.16,26053.89,8300],["2024-10-07",26229.33,26317.06,26053.89,26229.33,12500],["2024-10-08",26229.33,26317.06,26229.33,26317.06,13900],["2024-10-09",26141.61,26229.33,26053.89,26229.33,800],["2024-10-10",26141.61,26492.51,26141.61,26317.06,26400],["2024-10-11",26404.78,26580.23,26229.33,26492.51,53125],["2024-10-14",26317.06,26580.23,26317.06,26580.23,9000],["2024-10-15",26492.51,26492.51,26492.51,26492.51,200],["2024-10-16",26492.51,27282.02,26492.51,27018.85,32600],["2024-10-17",27106.57,27457.46,27018.85,27369.74,72900],["2024-10-18",27282.02,27369.74,27282.02,27282.02,32300],["2024-10-21",27282.02,27545.19,26931.12,27545.19,63700],["2024-10-22",27194.29,27194.29,27018.85,27018.85,6700],["2024-10-23",27106.57,27545.19,26317.06,27545.19,36400],["2024-10-24",27457.46,27545.19,27106.57,27457.46,23300],["2024-10-25",27457.46,27896.08,27369.74,27720.63,32500],["2024-10-28",27983.81,27983.81,27545.19,27808.36,42400],["2024-10-29",27720.63,27983.81,27632.91,27720.63,38500],["2024-10-30",27808.36,27808.36,27632.91,27720.63,23400],["2024-10-31",27808.36,27808.36,27632.91,27720.63,40300],["2024-11-01",28101.27,28101.27,26789.87,27539.24,34700],["2024-11-04",27445.57,27632.91,26789.87,26789.87,30500],["2024-11-05",26789.87,26977.22,26696.2,26977.22,31600],["2024-11-06",26883.54,27070.89,26789.87,26883.54,27500],["2024-11-07",26977.22,26977.22,26696.2,26883.54,7100],["2024-11-08",26789.87,26883.54,26696.2,26696.2,10900],["2024-11-11",26977.22,26977.22,26508.86,26696.2,9400],["2024-11-12",26696.2,26696.2,26227.85,26602.53,11600],["2024-11-13",26977.22,26977.22,26696.2,26696.2,2400],["2024-11-14",26696.2,26696.2,26508.86,26508.86,5600],["2024-11-15",26508.86,26696.2,26321.52,26415.19,9400],["2024-11-18",26415.19,26696.2,26227.85,26696.2,15700],["2024-11-19",26415.19,26415.19,26321.52,26321.52,800],["2024-11-20",26696.2,26696.2,26227.85,26321.52,28200],["2024-11-21",26415.19,26415.19,26321.52,26321.52,3800],["2024-11-22",26696.2,26789.87,26415.19,26602.53,11200],["2024-11-25",26602.53,26696.2,26602.53,26696.2,16300],["2024-11-26",26602.53,26696.2,26602.53,26696.2,1900],["2024-11-27",26602.53,26602.53,26508.86,26602.53,3700],["2024-11-28",26602.53,26696.2,26508.86,26508.86,10100],["2024-11-29",26602.53,26602.53,26508.86,26508.86,9400],["2024-12-02",26789.87,26789.87,26602.53,26696.2,4600],["2024-12-03",26696.2,26789.87,26602.53,26602.53,7400],["2024-12-04",26602.53,26696.2,26415.19,26415.19,8900],["2024-12-05",26602.53,26602.53,26415.19,26602.53,10100],["2024-12-06",26602.53,26789.87,26508.86,26602.53,19500],["2024-12-09",26602.53,26602.53,26508.86,26602.53,4800],["2024-12-10",26602.53,26602.53,26415.19,26508.86,16500],["2024-12-11",26415.19,26696.2,26040.51,26227.85,71600],["2024-12-12",26508.86,26696.2,26134.18,26227.85,26700],["2024-12-13",26415.19,26415.19,26134.18,26134.18,36400],["2024-12-16",26321.52,26415.19,26227.85,26321.52,19800],["2024-12-17",26227.85,26602.53,25946.84,26227.85,22200],["2024-12-18",26508.86,26602.53,26227.85,26321.52,50200],["2024-12-19",26415.19,26602.53,26227.85,26602.53,50300],["2024-12-20",26508.86,26602.53,26227.85,26508.86,42900],["2024-12-23",26508.86,26508.86,26321.52,26508.86,10800],["2024-12-24",26415.19,26602.53,26415.19,26508.86,11700],["2024-12-25",26602.53,26602.53,26415.19,26415.19,8300],["2024-12-26",26508.86,26696.2,26508.86,26508.86,8400],["2024-12-27",26508.86,26602.53,26321.52,26602.53,7600],["2024-12-30",26415.19,26508.86,26415.19,26508.86,4800],["2024-12-31",26321.52,26415.19,26227.85,26227.85,8100],["2025-01-02",26696.2,26789.87,26696.2,26696.2,10400],["2025-01-03",26508.86,26789.87,26508.86,26696.2,12300],["2025-01-06",26602.53,27070.89,26602.53,26696.2,4700],["2025-01-07",26696.2,26696.2,26602.53,26696.2,10800],["2025-01-08",26696.2,26977.22,26696.2,26696.2,1200],["2025-01-09",26789.87,26789.87,26602.53,26696.2,800],["2025-01-10",26696.2,26696.2,26508.86,26508.86,1000],["2025-01-13",26696.2,26696.2,26508.86,26602.53,1800],["2025-01-14",26602.53,26602.53,26508.86,26508.86,1700],["2025-01-15",26602.53,26602.53,26508.86,26508.86,3100],["2025-01-16",26508.86,26508.86,26415.19,26415.19,2500],["2025-01-17",26415.19,26602.53,26415.19,26508.86,7200],["2025-01-20",26508.86,26696.2,26508.86,26602.53,11700],["2025-01-21",26789.87,27539.24,26696.2,27539.24,38100],["2025-01-22",27164.56,27632.91,26696.2,27632.91,36900],["2025-01-23",27070.89,27164.56,27070.89,27164.56,14900],["2025-01-24",27632.91,27632.91,27351.9,27445.57,6400],["2025-02-03",27445.57,27820.25,26696.2,27258.23,25400],["2025-02-04",27164.56,27820.25,27164.56,27632.91,15600],["2025-02-05",27820.25,27820.25,27632.91,27726.58,9200],["2025-02-06",27632.91,27913.92,27445.57,27820.25,14900],["2025-02-07",28101.27,29037.97,27539.24,28663.29,27800],["2025-02-10",28944.3,28944.3,28382.28,28475.95,4900],["2025-02-11",28569.62,29037.97,28569.62,29037.97,14600],["2025-02-12",28663.29,29037.97,28569.62,28850.63,3400],["2025-02-13",28756.96,28944.3,28756.96,28944.3,5400],["2025-02-14",28569.62,29037.97,28569.62,28944.3,10300],["2025-02-17",29318.99,29693.67,29318.99,29506.33,11000],["2025-02-18",29693.67,29693.67,29506.33,29506.33,12200],["2025-02-19",29506.33,29787.34,29037.97,29600.0,12300],["2025-02-20",29412.66,30068.35,29412.66,29787.34,18700],["2025-02-21",29600.0,30162.03,29600.0,29881.01,13900],["2025-02-24",29881.01,30255.7,29693.67,30255.7,10900],["2025-02-25",29693.67,30162.03,29693.67,29974.68,10500],["2025-02-26",29974.68,30349.37,29881.01,30255.7,18000],["2025-02-27",30068.35,30443.04,30068.35,30255.7,27200],["2025-02-28",30349.37,30443.04,30349.37,30349.37,2200],["2025-03-03",30349.37,30349.37,29037.97,29693.67,14900],["2025-03-04",29506.33,29787.34,29412.66,29693.67,8600],["2025-03-05",29881.01,29881.01,29318.99,29600.0,1000],["2025-03-06",29787.34,29787.34,29506.33,29600.0,19000],["2025-03-07",29974.68,29974.68,29787.34,29881.01,33000],["2025-03-10",29787.34,29881.01,29412.66,29787.34,21000],["2025-03-11",29318.99,29318.99,29037.97,29037.97,28900],["2025-03-12",29225.32,29318.99,29131.65,29225.32,12700],["2025-03-13",29131.65,29131.65,28569.62,28944.3,1900],["2025-03-14",28944.3,29037.97,28288.61,29037.97,14700],["2025-03-17",28569.62,29037.97,28475.95,28663.29,2800],["2025-03-18",29131.65,29131.65,28382.28,28382.28,8600],["2025-03-19",28475.95,28569.62,28475.95,28475.95,1700],["2025-03-20",28944.3,29037.97,28944.3,29037.97,800],["2025-03-21",29037.97,29037.97,28382.28,28382.28,5300],["2025-03-24",28382.28,28382.28,28194.94,28382.28,12000],["2025-03-25",28288.61,28569.62,28194.94,28569.62,55100],["2025-03-26",28382.28,29225.32,28101.27,29225.32,17200],["2025-03-27",28663.29,28850.63,28569.62,28850.63,4400],["2025-03-28",28663.29,28944.3,28569.62,28569.62,13400],["2025-03-31",28756.96,28756.96,28756.96,28756.96,4800],["2025-04-01",28850.63,28850.63,28663.29,28756.96,2800],["2025-04-02",28663.29,28663.29,28475.95,28475.95,9800],["2025-04-03",28569.62,28569.62,26977.22,26977.22,63800],["2025-04-04",27164.56,27632.91,26508.86,27632.91,63400],["2025-04-08",27070.89,27070.89,24354.43,24448.1,76600],["2025-04-09",24448.1,25665.82,24354.43,24635.44,72400],["2025-04-10",25759.49,28475.95,25759.49,28101.27,29700],["2025-04-11",26883.54,28101.27,26883.54,28101.27,21200],["2025-04-14",28101.27,28101.27,27726.58,27820.25,8400],["2025-04-15",27351.9,27820.25,27351.9,27445.57,11400],["2025-04-16",27445.57,27445.57,26977.22,26977.22,8400],["2025-04-17",26977.22,27070.89,26789.87,27070.89,11600],["2025-04-18",26789.87,27820.25,26696.2,27258.23,5500],["2025-04-21",28101.27,28101.27,27539.24,27632.91,9500],["2025-04-22",27726.58,27820.25,27164.56,27820.25,11200],["2025-04-23",27726.58,27913.92,27726.58,27820.25,7400],["2025-04-24",27913.92,28475.95,27913.92,28475.95,21300],["2025-04-25",28101.27,28663.29,28101.27,28663.29,9100],["2025-04-28",28663.29,28663.29,28101.27,28382.28,30800],["2025-04-29",28288.61,28288.61,28101.27,28194.94,7200],["2025-05-05",28194.94,28288.61,27820.25,28194.94,15300],["2025-05-06",28194.94,28569.62,28194.94,28382.28,47900],["2025-05-07",28569.62,28756.96,28382.28,28475.95,46600],["2025-05-08",28382.28,28569.62,28382.28,28475.95,7900],["2025-05-09",28101.27,28382.28,28101.27,28194.94,11900],["2025-05-12",28569.62,28569.62,28288.61,28475.95,7600],["2025-05-13",28569.62,28850.63,28475.95,28663.29,37200],["2025-05-14",28663.29,28663.29,28475.95,28569.62,5600],["2025-05-15",28475.95,28475.95,28382.28,28475.95,18800],["2025-05-16",28382.28,28475.95,28194.94,28382.28,12700],["2025-05-19",28475.95,28475.95,28382.28,28382.28,13300],["2025-05-20",28475.95,28475.95,28101.27,28382.28,20500],["2025-05-21",28101.27,28288.61,28007.59,28101.27,15300],["2025-05-22",28382.28,28382.28,28101.27,28194.94,5500],["2025-05-23",28194.94,28569.62,28194.94,28194.94,34600],["2025-05-26",28382.28,28382.28,28288.61,28382.28,10500],["2025-05-27",28382.28,28663.29,28288.61,28475.95,15900],["2025-05-28",28569.62,28569.62,28382.28,28475.95,3500],["2025-05-29",28569.62,28569.62,28382.28,28382.28,11500],["2025-05-30",28382.28,28382.28,28101.27,28101.27,20600],["2025-06-02",28288.61,28288.61,28194.94,28288.61,12400],["2025-06-03",28475.95,28475.95,28194.94,28288.61,9500],["2025-06-04",28382.28,28382.28,28288.61,28382.28,5300],["2025-06-05",28475.95,28475.95,28382.28,28382.28,4900],["2025-06-06",28382.28,28569.62,28288.61,28475.95,20800],["2025-06-09",28569.62,28569.62,28382.28,28475.95,5800],["2025-06-10",28475.95,28569.62,28475.95,28475.95,8700],["2025-06-11",28382.28,28475.95,28382.28,28475.95,8800],["2025-06-12",28382.28,28569.62,28194.94,28569.62,5200],["2025-06-13",28382.28,28475.95,28101.27,28288.61,16200],["2025-06-16",28288.61,28475.95,28101.27,28475.95,9900],["2025-06-17",28475.95,28475.95,28194.94,28288.61,5000],["2025-06-18",28288.61,28382.28,28101.27,28382.28,10900],["2025-06-19",28194.94,28382.28,28194.94,28382.28,10000],["2025-06-20",28194.94,28382.28,28194.94,28288.61,3000],["2025-06-23",28288.61,28382.28,28194.94,28382.28,7300],["2025-06-24",28288.61,28382.28,28194.94,28382.28,13100],["2025-06-25",28194.94,28288.61,28194.94,28288.61,7400],["2025-06-26",28288.61,28382.28,28194.94,28288.61,23900],["2025-06-27",28194.94,28288.61,28194.94,28288.61,12700],["2025-06-30",28194.94,28382.28,28101.27,28194.94,24800],["2025-07-01",28194.94,28288.61,28194.94,28194.94,3800],["2025-07-02",28194.94,28288.61,28101.27,28288.61,28800],["2025-07-03",28288.61,28288.61,28194.94,28288.61,2000],["2025-07-04",28288.61,28288.61,28194.94,28288.61,8100],["2025-07-07",28382.28,28382.28,28194.94,28288.61,71700],["2025-07-08",28101.27,28475.95,28101.27,28382.28,32600],["2025-07-09",28382.28,28382.28,28007.59,28101.27,47000],["2025-07-10",28101.27,28288.61,28007.59,28101.27,17300],["2025-07-11",28101.27,28194.94,28101.27,28194.94,5300],["2025-07-14",28288.61,28382.28,28101.27,28194.94,6800],["2025-07-15",28288.61,28382.28,28194.94,28288.61,16100],["2025-07-16",28288.61,28288.61,28194.94,28288.61,13000],["2025-07-17",28288.61,28382.28,28194.94,28194.94,26900],["2025-07-18",28288.61,28288.61,28101.27,28288.61,13600],["2025-07-21",28194.94,28288.61,28101.27,28194.94,27500],["2025-07-22",28101.27,28194.94,28101.27,28194.94,15000],["2025-07-23",28101.27,28288.61,28101.27,28288.61,108800],["2025-07-24",28382.28,29037.97,28382.28,29037.97,107100],["2025-07-25",29037.97,29412.66,29037.97,29131.65,40100],["2025-07-28",29600.0,29600.0,28569.62,28756.96,26600],["2025-07-29",28944.3,29037.97,28382.28,28663.29,51600],["2025-07-30",28569.62,28663.29,28475.95,28663.29,14900],["2025-07-31",28569.62,28569.62,28475.95,28569.62,7600],["2025-08-01",28475.95,28756.96,28475.95,28569.62,15400],["2025-08-04",28569.62,28663.29,28475.95,28663.29,21700],["2025-08-05",28569.62,28663.29,28101.27,28475.95,31500],["2025-08-06",28475.95,28569.62,28475.95,28569.62,7100],["2025-08-07",28475.95,28475.95,28475.95,28475.95,19100],["2025-08-08",28382.28,28475.95,28194.94,28475.95,45100],["2025-08-11",28382.28,28475.95,28382.28,28475.95,3700],["2025-08-12",28569.62,28569.62,28288.61,28475.95,10200],["2025-08-13",28475.95,28569.62,28288.61,28569.62,29800],["2025-08-14",28569.62,28569.62,28475.95,28569.62,31700],["2025-08-15",28475.95,28569.62,28475.95,28569.62,20400],["2025-08-18",28569.62,28569.62,28382.28,28475.95,24400],["2025-08-19",28475.95,28663.29,28475.95,28569.62,48400],["2025-08-20",28569.62,28569.62,28475.95,28569.62,6000],["2025-08-21",28475.95,28663.29,28475.95,28569.62,10700],["2025-08-22",28569.62,28663.29,28288.61,28382.28,83800],["2025-08-25",28475.95,28569.62,28288.61,28382.28,16700],["2025-08-26",28475.95,28475.95,28382.28,28382.28,9200],["2025-08-27",28382.28,28382.28,27164.56,28288.61,124600],["2025-08-28",27632.91,28382.28,27632.91,28194.94,6000],["2025-08-29",28194.94,28382.28,28007.59,28194.94,15700],["2025-09-03",28194.94,28382.28,28101.27,28382.28,22000],["2025-09-04",28382.28,28382.28,28194.94,28288.61,18800],["2025-09-05",28288.61,28475.95,28288.61,28382.28,20500],["2025-09-08",28194.94,28475.95,28194.94,28194.94,31700],["2025-09-09",28288.61,28382.28,28194.94,28194.94,24000],["2025-09-10",28101.27,28288.61,27164.56,28194.94,11500],["2025-09-11",28288.61,28288.61,27913.92,28101.27,50100],["2025-09-12",28101.27,28288.61,28101.27,28194.94,10100],["2025-09-15",28194.94,28382.28,28194.94,28382.28,9100],["2025-09-16",28288.61,28382.28,28288.61,28382.28,16700],["2025-09-17",28288.61,28475.95,28288.61,28382.28,18000],["2025-09-18",28475.95,28663.29,28382.28,28382.28,39200],["2025-09-19",28475.95,28569.62,28382.28,28475.95,10600],["2025-09-22",28569.62,28663.29,28475.95,28475.95,10700],["2025-09-23",28569.62,28569.62,28382.28,28569.62,6400],["2025-09-24",28475.95,28475.95,28382.28,28382.28,10400],["2025-09-25",28382.28,28569.62,28382.28,28475.95,6300],["2025-09-26",28475.95,28663.29,28475.95,28663.29,15900],["2025-09-29",28663.29,28756.96,28475.95,28569.62,13400],["2025-09-30",28569.62,28850.63,28569.62,28569.62,12400],["2025-10-01",28569.62,28756.96,28569.62,28569.62,3400],["2025-10-02",28756.96,28756.96,28569.62,28663.29,8600],["2025-10-03",28569.62,28569.62,28101.27,28475.95,26700],["2025-10-06",28663.29,28756.96,28382.28,28663.29,12700],["2025-10-07",28756.96,29225.32,28663.29,28944.3,20300],["2025-10-08",29037.97,29037.97,28756.96,28944.3,12400],["2025-10-09",28944.3,29225.32,28944.3,28944.3,32100],["2025-10-10",28944.3,29225.32,28944.3,29225.32,22700],["2025-10-13",29037.97,29787.34,29037.97,29600.0,36200],["2025-10-14",29600.0,29693.67,29506.33,29600.0,25200],["2025-10-15",29600.0,29600.0,29412.66,29506.33,15500],["2025-10-16",29506.33,29506.33,29318.99,29506.33,13600],["2025-10-17",29600.0,29974.68,29412.66,29787.34,66100],["2025-10-20",29787.34,29974.68,29318.99,29506.33,61100],["2025-10-21",29800.0,30500.0,29500.0,29500.0,21700],["2025-10-22",29500.0,29500.0,29200.0,29400.0,14800],["2025-10-23",29300.0,29300.0,29100.0,29100.0,25200],["2025-10-24",29300.0,29300.0,28700.0,28700.0,43700],["2025-10-27",28900.0,29100.0,28900.0,29100.0,21600],["2025-10-28",29000.0,29100.0,28900.0,29100.0,10600],["2025-10-29",29100.0,29600.0,29100.0,29600.0,7800],["2025-10-30",29400.0,29600.0,29400.0,29600.0,4900],["2025-10-31",29800.0,29800.0,29500.0,29600.0,9300],["2025-11-03",29700.0,29900.0,29600.0,29600.0,46600],["2025-11-04",29700.0,29700.0,29400.0,29700.0,22000],["2025-11-05",29700.0,29800.0,29600.0,29700.0,24700],["2025-11-06",29800.0,29800.0,29700.0,29700.0,12700],["2025-11-07",29700.0,29700.0,29500.0,29500.0,26900],["2025-11-10",29600.0,29600.0,29100.0,29100.0,14800],["2025-11-11",29300.0,29300.0,29200.0,29300.0,6400],["2025-11-12",29000.0,29700.0,29000.0,29700.0,19900],["2025-11-13",29700.0,29700.0,29500.0,29500.0,9400],["2025-11-14",29400.0,29700.0,29400.0,29700.0,1200],["2025-11-17",29400.0,29500.0,29300.0,29500.0,15900],["2025-11-18",29400.0,29400.0,29300.0,29300.0,8200],["2025-11-19",29300.0,29400.0,29200.0,29300.0,5100],["2025-11-20",29300.0,29300.0,29300.0,29300.0,9000],["2025-11-21",29300.0,29500.0,29100.0,29100.0,8200],["2025-11-24",29200.0,29400.0,29000.0,29100.0,8600],["2025-11-25",29100.0,29100.0,28800.0,29100.0,10400],["2025-11-26",29000.0,29100.0,28900.0,29000.0,23300],["2025-11-27",29200.0,29200.0,29000.0,29200.0,6500],["2025-11-28",29200.0,29200.0,28700.0,28700.0,12100],["2025-12-01",29000.0,29000.0,28900.0,29000.0,10100],["2025-12-02",28800.0,28800.0,28700.0,28700.0,5000],["2025-12-03",28800.0,28800.0,28800.0,28800.0,1700],["2025-12-04",29000.0,29200.0,28900.0,29000.0,31400],["2025-12-05",29200.0,29200.0,29200.0,29200.0,12200],["2025-12-08",29200.0,29200.0,29200.0,29200.0,11400],["2025-12-09",29300.0,29300.0,29000.0,29100.0,9800],["2025-12-10",29100.0,29100.0,28900.0,29000.0,13700],["2025-12-11",29000.0,29000.0,29000.0,29000.0,19200],["2025-12-12",28900.0,28900.0,28800.0,28800.0,6300],["2025-12-15",28900.0,28900.0,28800.0,28800.0,12800],["2025-12-16",28900.0,28900.0,28800.0,28800.0,4100],["2025-12-17",28600.0,28900.0,28600.0,28900.0,1600],["2025-12-18",28800.0,28800.0,28700.0,28700.0,6800],["2025-12-19",28800.0,28800.0,28700.0,28700.0,6300],["2025-12-22",28800.0,29000.0,28700.0,28800.0,25800],["2025-12-23",28900.0,28900.0,28700.0,28700.0,13000],["2025-12-24",28700.0,28700.0,28700.0,28700.0,7100],["2025-12-25",28700.0,28700.0,28600.0,28600.0,9000],["2025-12-26",28600.0,28700.0,28500.0,28600.0,13500],["2025-12-29",28700.0,30000.0,28600.0,29000.0,43500],["2025-12-30",29400.0,29400.0,29000.0,29400.0,29400],["2025-12-31",29000.0,29200.0,29000.0,29100.0,4400],["2026-01-05",29500.0,30000.0,29100.0,29100.0,22800],["2026-01-06",29300.0,29300.0,29000.0,29000.0,3712],["2026-01-07",29100.0,29300.0,29100.0,29200.0,1800],["2026-01-08",29200.0,29200.0,29100.0,29200.0,1500],["2026-01-09",29200.0,29200.0,29000.0,29000.0,26600],["2026-01-12",29100.0,29200.0,29000.0,29000.0,5200],["2026-01-13",29100.0,29400.0,29100.0,29100.0,22000],["2026-01-14",29200.0,29300.0,29000.0,29200.0,20100],["2026-01-30",29400.0,29850.0,29000.0,29300.0,26100],["2026-02-02",29300.0,29300.0,28600.0,28800.0,22100],["2026-02-03",28800.0,29000.0,28700.0,28800.0,10400],["2026-02-04",28750.0,28750.0,28300.0,28600.0,23100],["2026-02-05",28700.0,28700.0,28500.0,28700.0,12200],["2026-02-06",28800.0,28850.0,28500.0,28500.0,3300],["2026-02-09",28850.0,28850.0,28200.0,28500.0,5700],["2026-02-10",28500.0,28500.0,28200.0,28500.0,4200],["2026-02-11",28600.0,28600.0,28200.0,28600.0,14800],["2026-02-12",28800.0,28800.0,28550.0,28600.0,6300],["2026-02-13",28700.0,28700.0,28250.0,28500.0,29400],["2026-02-23",28550.0,28550.0,28200.0,28200.0,44600],["2026-02-24",28200.0,28250.0,28050.0,28100.0,23300],["2026-02-25",28550.0,28650.0,28100.0,28400.0,30400],["2026-02-26",28450.0,28450.0,28150.0,28400.0,16600],["2026-02-27",28800.0,28800.0,28150.0,28150.0,9600],["2026-03-02",28700.0,28700.0,28150.0,28200.0,6600],["2026-03-03",28700.0,28700.0,28200.0,28550.0,5700],["2026-03-04",28900.0,28900.0,28200.0,28450.0,7600],["2026-03-05",28200.0,28600.0,28200.0,28600.0,4600],["2026-03-06",28600.0,28700.0,28600.0,28600.0,11300],["2026-03-09",28200.0,28200.0,27250.0,27300.0,58100],["2026-03-10",28650.0,28650.0,27600.0,28150.0,5400],["2026-03-11",27550.0,28500.0,27550.0,28400.0,22200],["2026-03-12",28600.0,28600.0,27800.0,28400.0,17300],["2026-03-13",28600.0,28600.0,28100.0,28250.0,9300],["2026-03-16",28400.0,28400.0,28100.0,28250.0,7600],["2026-03-17",28000.0,28250.0,27800.0,27850.0,21100],["2026-03-18",28000.0,28000.0,27900.0,28000.0,27000],["2026-03-19",28000.0,28000.0,27800.0,27900.0,3000],["2026-03-20",27700.0,27900.0,27600.0,27900.0,44500],["2026-03-23",27800.0,27800.0,27400.0,27500.0,23700],["2026-03-24",27400.0,27750.0,27400.0,27600.0,29600],["2026-03-25",28150.0,28150.0,27600.0,27800.0,16700],["2026-03-26",27650.0,27700.0,27500.0,27700.0,17600],["2026-03-27",27450.0,27800.0,27450.0,27800.0,6600],["2026-03-30",27700.0,27950.0,27700.0,27950.0,1700],["2026-03-31",27600.0,27900.0,27550.0,27900.0,8300],["2026-04-01",27900.0,28000.0,27800.0,27850.0,4700],["2026-04-02",27800.0,27800.0,27500.0,27800.0,9200],["2026-04-03",27800.0,27800.0,27700.0,27800.0,5100],["2026-04-06",27800.0,27850.0,27600.0,27700.0,12400],["2026-04-07",27350.0,27750.0,27350.0,27600.0,8500],["2026-04-08",27600.0,27800.0,26500.0,27800.0,35400],["2026-04-09",27800.0,27800.0,27700.0,27800.0,5600],["2026-04-10",27800.0,27850.0,27300.0,27450.0,11900],["2026-04-13",27450.0,27500.0,27300.0,27450.0,14900],["2026-04-14",27400.0,27400.0,27200.0,27200.0,14000],["2026-04-15",27300.0,27350.0,27200.0,27350.0,6800],["2026-04-16",27250.0,27250.0,26850.0,27000.0,46300],["2026-04-17",27000.0,27200.0,27000.0,27200.0,3600],["2026-04-20",27200.0,27200.0,27000.0,27100.0,10900],["2026-04-21",27100.0,27100.0,27000.0,27050.0,7900],["2026-04-22",27300.0,27300.0,27050.0,27200.0,5100],["2026-04-23",27050.0,27100.0,27050.0,27100.0,1600],["2026-04-24",27100.0,27300.0,26900.0,27300.0,3000],["2026-04-28",27200.0,27200.0,27000.0,27200.0,3000],["2026-04-29",27050.0,27150.0,27000.0,27150.0,11600],["2026-05-04",27150.0,27150.0,26900.0,26900.0,2300],["2026-05-05",26900.0,26900.0,26900.0,26900.0,1000],["2026-05-06",26750.0,26900.0,26750.0,26900.0,5000],["2026-05-07",27000.0,27000.0,27000.0,27000.0,1000],["2026-05-08",26950.0,27200.0,26900.0,26900.0,1700],["2026-05-11",27000.0,27000.0,26900.0,27000.0,2500],["2026-05-12",26950.0,27000.0,26950.0,27000.0,400],["2026-05-13",27000.0,27000.0,26800.0,27000.0,15500],["2026-05-14",26950.0,27050.0,26950.0,27050.0,15200],["2026-05-15",27050.0,27050.0,27000.0,27050.0,3400],["2026-05-18",27050.0,27150.0,27000.0,27100.0,5000],["2026-05-19",27100.0,27250.0,27100.0,27200.0,28300],["2026-05-20",27000.0,27250.0,27000.0,27100.0,10500],["2026-05-21",27100.0,27200.0,27100.0,27150.0,8500],["2026-05-22",27000.0,27150.0,26800.0,27150.0,20700],["2026-05-25",27000.0,27150.0,27000.0,27150.0,9100],["2026-05-26",27200.0,27300.0,27100.0,27100.0,13100],["2026-05-27",27250.0,27250.0,27000.0,27250.0,20600],["2026-05-28",27250.0,27250.0,27000.0,27250.0,2100],["2026-05-29",27000.0,27200.0,27000.0,27200.0,6700],["2026-06-01",27300.0,27300.0,27200.0,27200.0,1000],["2026-06-02",27100.0,27100.0,27000.0,27000.0,16900],["2026-06-03",27000.0,27100.0,26500.0,26800.0,8700],["2026-06-04",26650.0,26800.0,25500.0,26200.0,33000],["2026-06-05",26200.0,26600.0,26000.0,26600.0,6100],["2026-06-08",26200.0,26200.0,26200.0,26200.0,5800],["2026-06-09",26500.0,26500.0,26200.0,26200.0,6000],["2026-06-10",26200.0,26200.0,26000.0,26150.0,13500],["2026-06-11",26300.0,26500.0,26300.0,26300.0,3600],["2026-06-12",26500.0,26500.0,26500.0,26500.0,300],["2026-06-15",26500.0,26600.0,25900.0,26500.0,7900],["2026-06-16",26100.0,26500.0,25900.0,26500.0,2600],["2026-06-17",26500.0,26500.0,26200.0,26500.0,3000],["2026-06-18",26500.0,26500.0,26300.0,26500.0,3300],["2026-06-19",26500.0,26500.0,25400.0,25900.0,22100],["2026-06-22",25900.0,26250.0,25850.0,26250.0,4900],["2026-06-23",26300.0,26400.0,26200.0,26400.0,2900],["2026-06-24",26300.0,26300.0,26000.0,26050.0,7100],["2026-06-25",26300.0,26300.0,26050.0,26100.0,1200],["2026-06-26",26450.0,26450.0,26000.0,26000.0,7500],["2026-06-29",26400.0,26400.0,26200.0,26350.0,4200],["2026-06-30",26350.0,26400.0,26300.0,26350.0,1600],["2026-07-01",26000.0,26300.0,26000.0,26300.0,1700],["2026-07-02",26350.0,26400.0,26300.0,26300.0,2400],["2026-07-03",26200.0,26200.0,26000.0,26000.0,13800],["2026-07-06",25500.0,26100.0,25500.0,26100.0,400],["2026-07-07",26100.0,26100.0,26100.0,26100.0,1500],["2026-07-08",26050.0,26050.0,26050.0,26050.0,2200],["2026-07-09",26000.0,26000.0,25800.0,25850.0,1300],["2026-07-10",25850.0,25950.0,25650.0,25700.0,15900],["2026-07-13",25700.0,25800.0,25500.0,25800.0,11000],["2026-07-14",25800.0,25800.0,25500.0,25500.0,5100],["2026-07-15",25500.0,25500.0,24600.0,24600.0,15300],["2026-07-16",25400.0,25400.0,24300.0,24600.0,13300],["2026-07-17",24550.0,24800.0,24500.0,24500.0,30700],["2026-07-20",24550.0,24950.0,24400.0,24550.0,10500],["2026-07-21",24550.0,24650.0,24550.0,24650.0,4500],["2026-07-22",24650.0,24950.0,24650.0,24650.0,1100],["2026-07-23",24650.0,24650.0,24500.0,24500.0,12300],["2026-07-24",24750.0,24750.0,24500.0,24650.0,4100],["2026-07-27",24650.0,24650.0,24400.0,24400.0,3200],["2026-07-28",24400.0,24400.0,23050.0,24200.0,5800],["2026-07-29",24150.0,24150.0,23850.0,24000.0,17200],["2026-07-30",23800.0,23950.0,23500.0,23650.0,31800],["2026-07-31",23600.0,23600.0,23450.0,23600.0,38600],["2026-08-03",23700.0,24000.0,23700.0,23900.0,4500],["2026-08-04",23900.0,24100.0,23900.0,24100.0,4500],["2026-08-05",24100.0,24300.0,24100.0,24300.0,2000],["2026-08-06",24300.0,24950.0,24300.0,24900.0,3800],["2026-08-07",24700.0,24700.0,24150.0,24150.0,2000],["2026-08-10",24450.0,24450.0,24450.0,24450.0,800],["2026-08-11",24450.0,24550.0,24450.0,24500.0,4900],["2026-08-12",24500.0,24500.0,24050.0,24050.0,7100],["2026-08-13",24500.0,24500.0,24000.0,24000.0,19600],["2026-08-14",24000.0,24000.0,23600.0,23850.0,5900],["2026-08-17",23800.0,23850.0,23800.0,23800.0,3600],["2026-08-18",23700.0,23700.0,23000.0,23000.0,15900],["2026-08-19",23100.0,23100.0,23000.0,23050.0,5000],["2026-08-20",23200.0,23500.0,23200.0,23400.0,1200],["2026-08-21",23200.0,23500.0,23100.0,23400.0,4400],["2026-08-24",23400.0,23750.0,23400.0,23600.0,2600],["2026-08-25",23600.0,23800.0,23400.0,23400.0,5400],["2026-08-26",23300.0,23950.0,23300.0,23600.0,6100],["2026-08-27",23800.0,23800.0,23600.0,23600.0,2100],["2026-08-28",24000.0,24000.0,23600.0,24000.0,3700],["2026-09-03",24000.0,24400.0,23800.0,24150.0,1300],["2026-09-04",24000.0,24000.0,23600.0,23600.0,2200],["2026-09-07",23750.0,24000.0,23700.0,23900.0,4000],["2026-09-08",24400.0,24400.0,23800.0,23900.0,16100],["2026-09-09",24100.0,24500.0,24100.0,24500.0,12400],["2026-09-10",24800.0,25000.0,24550.0,24900.0,13100],["2026-09-11",24600.0,24900.0,24400.0,24900.0,2100],["2026-09-14",24900.0,24900.0,24500.0,24800.0,1400],["2026-09-15",24800.0,24950.0,24550.0,24900.0,3200],["2026-09-16",24100.0,24400.0,24050.0,24400.0,11500],["2026-09-17",24500.0,24500.0,24200.0,24200.0,4900],["2026-09-18",24050.0,24150.0,24050.0,24150.0,600],["2026-09-21",24000.0,24500.0,24000.0,24500.0,7300],["2026-09-22",24450.0,24500.0,24450.0,24500.0,800],["2026-09-23",24500.0,24500.0,23550.0,24250.0,3600],["2026-09-24",24200.0,24300.0,24100.0,24250.0,2000],["2026-09-25",24200.0,24200.0,24000.0,24000.0,1400],["2026-09-28",24000.0,24200.0,23550.0,24200.0,7000],["2026-09-29",23800.0,24100.0,23800.0,24100.0,8200],["2026-09-30",23650.0,24050.0,23650.0,24050.0,1900],["2026-10-01",24000.0,24050.0,23750.0,24050.0,5000],["2026-10-02",24050.0,24050.0,23700.0,23950.0,1500],["2026-10-05",23950.0,24250.0,23950.0,24200.0,8800],["2026-10-06",24450.0,24450.0,24000.0,24150.0,4700],["2026-10-07",24200.0,24200.0,23950.0,23950.0,8600],["2026-10-08",23950.0,24050.0,23950.0,23950.0,33800],["2026-10-09",24350.0,24350.0,24000.0,24000.0,6000],["2026-10-12",24000.0,24300.0,23950.0,24300.0,3800]]}