{"sym":"NBB","index":false,"bars":[["2009-02-18",6357.63,7064.04,6357.63,6357.63,561490],["2009-02-19",6063.3,6416.5,6063.3,6357.63,300760],["2009-02-20",6092.73,6328.2,6063.3,6328.2,159820],["2009-02-23",6328.2,6328.2,6063.3,6063.3,260970],["2009-02-24",5798.4,6328.2,5798.4,5798.4,95490],["2009-02-25",6063.3,6063.3,6063.3,6063.3,292340],["2009-02-26",6181.03,6357.63,6151.6,6357.63,219680],["2009-02-27",6092.73,6445.93,6092.73,6357.63,148350],["2009-03-02",6445.93,6445.93,6092.73,6181.03,128060],["2009-03-03",6181.03,6210.47,6151.6,6210.47,60960],["2009-03-04",6357.63,6357.63,6239.9,6239.9,112400],["2009-03-05",6239.9,6328.2,6239.9,6239.9,93370],["2009-03-06",6239.9,6534.23,6181.03,6534.23,118720],["2009-03-09",6681.4,6858.0,6475.37,6563.67,102000],["2009-03-10",6622.54,6622.54,6475.37,6622.54,39700],["2009-03-11",6622.54,6828.57,6622.54,6769.7,105180],["2009-03-12",6769.7,7093.47,6622.54,7093.47,102530],["2009-03-13",7299.51,7299.51,7064.04,7211.21,31040],["2009-03-16",7505.54,7505.54,7299.51,7417.24,48640],["2009-03-17",7534.97,7593.84,7446.67,7593.84,46100],["2009-03-18",7741.01,7741.01,7476.11,7593.84,58160],["2009-03-19",7417.24,7623.27,7417.24,7593.84,63710],["2009-03-20",7417.24,7534.97,7270.07,7387.81,45560],["2009-03-23",7358.37,7652.71,7358.37,7417.24,191310],["2009-03-24",7417.24,7770.44,7417.24,7741.01,70900],["2009-03-25",8114.07,8114.07,7896.45,8082.98,104730],["2009-03-26",8082.98,8176.25,8082.98,8114.07,56810],["2009-03-27",8114.07,8145.16,8082.98,8082.98,73970],["2009-03-30",7927.54,8145.16,7927.54,8082.98,26830],["2009-03-31",8082.98,8082.98,7896.45,7896.45,68820],["2009-04-01",8082.98,8082.98,7927.54,7927.54,64550],["2009-04-02",7927.54,7927.54,7647.74,7834.27,88190],["2009-04-03",7834.27,8082.98,7803.18,8082.98,172740],["2009-04-07",8082.98,8487.13,7896.45,8487.13,255740],["2009-04-08",8829.1,8829.1,8082.98,8082.98,85740],["2009-04-09",8487.13,8487.13,8393.86,8487.13,348310],["2009-04-10",8891.28,8891.28,8891.28,8891.28,42000],["2009-04-13",9326.52,9326.52,9326.52,9326.52,53920],["2009-04-14",9326.52,9792.84,9295.43,9792.84,183690],["2009-04-15",9792.84,10259.17,9792.84,10259.17,346530],["2009-04-16",10756.58,10756.58,9948.28,10259.17,185200],["2009-04-17",10259.17,10259.17,9761.75,9761.75,90340],["2009-04-20",9295.43,9295.43,9295.43,9295.43,72880],["2009-04-21",8860.19,8860.19,8860.19,8860.19,6270],["2009-04-22",8549.31,9015.63,8424.95,8860.19,229470],["2009-04-23",8860.19,8860.19,8456.04,8580.39,121780],["2009-04-24",8300.6,8704.75,8269.51,8704.75,90370],["2009-04-27",8704.75,8735.84,8549.31,8704.75,70760],["2009-04-28",8611.48,8704.75,8580.39,8704.75,87180],["2009-04-29",8704.75,8798.01,8673.66,8766.92,138810],["2009-05-04",9202.16,9202.16,9202.16,9202.16,42230],["2009-05-05",9637.4,9637.4,9326.52,9513.05,255000],["2009-05-06",9171.07,9513.05,9108.9,9419.78,194450],["2009-05-07",9481.96,9481.96,8891.28,8891.28,170420],["2009-05-08",8922.37,9326.52,8922.37,9264.34,141070],["2009-05-11",9450.87,9450.87,9171.07,9419.78,157560],["2009-05-12",9419.78,9886.11,9388.69,9886.11,348550],["2009-05-13",10228.08,10849.85,9979.37,10849.85,674600],["2009-05-14",10849.85,10849.85,10818.76,10849.85,131470],["2009-05-15",11378.35,11378.35,11191.82,11378.35,130960],["2009-05-18",11658.14,11813.59,11378.35,11564.88,176200],["2009-05-19",11782.5,11782.5,11347.26,11564.88,231660],["2009-05-20",11409.44,12124.47,11409.44,11844.68,376250],["2009-05-21",11844.68,12435.35,11844.68,12435.35,282780],["2009-05-22",12497.53,13026.03,12279.91,12466.44,177460],["2009-05-25",12746.24,12870.59,12497.53,12746.24,206310],["2009-05-26",12435.35,12435.35,12124.47,12124.47,246250],["2009-05-27",11658.14,12404.27,11533.79,12404.27,446380],["2009-05-28",11969.03,12279.91,11813.59,12000.12,503560],["2009-05-29",12000.12,12000.12,11471.61,11502.7,98550],["2009-06-01",11502.7,11969.03,11502.7,11751.41,144180],["2009-06-02",12248.82,12248.82,11813.59,11813.59,292310],["2009-06-03",11595.97,11751.41,11502.7,11533.79,215270],["2009-06-04",11533.79,11937.94,11533.79,11813.59,463100],["2009-06-05",12404.27,12404.27,12373.18,12404.27,318270],["2009-06-08",12124.47,12994.95,12124.47,12994.95,351290],["2009-06-09",12777.33,13523.45,12777.33,13274.74,207300],["2009-06-10",12684.06,12777.33,12621.88,12621.88,228100],["2009-06-11",12746.24,13243.65,12621.88,13243.65,495730],["2009-06-12",13896.51,13896.51,13896.51,13896.51,110110],["2009-06-15",14580.45,14580.45,14580.45,14580.45,153360],["2009-06-16",15295.49,15295.49,14145.22,15295.49,969060],["2009-06-17",15326.57,15326.57,14766.98,14891.34,303240],["2009-06-18",15233.31,15233.31,14300.66,14580.45,162500],["2009-06-19",14269.57,14362.83,13865.42,13865.42,347640],["2009-06-22",13181.48,13181.48,13181.48,13181.48,53850],["2009-06-23",12528.62,12528.62,12528.62,12528.62,2740],["2009-06-24",11906.85,13150.39,11906.85,13150.39,526310],["2009-06-25",13150.39,13150.39,12497.53,12963.86,370580],["2009-06-26",12559.71,12901.68,12559.71,12901.68,85610],["2009-06-29",12621.88,12901.68,12311.0,12311.0,103930],["2009-06-30",12652.97,12808.41,11751.41,12590.8,215230],["2009-07-01",12155.56,12155.56,11969.03,11969.03,37320],["2009-07-02",12093.38,12093.38,11813.59,11969.03,60530],["2009-07-03",12435.35,12559.71,12093.38,12559.71,179950],["2009-07-06",13181.48,13181.48,13181.48,13181.48,128640],["2009-07-07",13181.48,13678.89,13181.48,13368.01,205790],["2009-07-08",13368.01,13523.45,13212.56,13368.01,32820],["2009-07-09",13057.12,13803.24,13057.12,13212.56,125940],["2009-07-10",13212.56,13212.56,12559.71,12590.8,98030],["2009-07-13",12590.8,12590.8,12000.12,12000.12,57180],["2009-07-14",11844.68,11969.03,11658.14,11875.76,66380],["2009-07-15",12311.0,12311.0,11875.76,11875.76,66630],["2009-07-16",12404.27,12404.27,11906.85,12124.47,44370],["2009-07-17",12279.91,12279.91,12031.21,12093.38,40060],["2009-07-20",11595.97,11813.59,11595.97,11813.59,39540],["2009-07-21",11969.03,12124.47,11813.59,11937.94,124840],["2009-07-22",11969.03,11969.03,11875.76,11875.76,73760],["2009-07-23",11875.76,12466.44,11844.68,12466.44,138230],["2009-07-24",13088.21,13088.21,13088.21,13088.21,196130],["2009-07-27",13305.83,13336.92,13088.21,13088.21,81070],["2009-07-28",12777.33,13057.12,12746.24,13026.03,106990],["2009-07-29",12901.68,13119.3,12590.8,12590.8,89380],["2009-07-30",12715.15,12901.68,12404.27,12590.8,71180],["2009-07-31",12808.41,13212.56,12808.41,13057.12,135610],["2009-08-03",13368.01,13368.01,13057.12,13088.21,95540],["2009-08-04",13368.01,13368.01,13057.12,13368.01,161140],["2009-08-05",13368.01,13523.45,13336.92,13523.45,93620],["2009-08-06",13585.62,14176.3,13368.01,13989.77,182610],["2009-08-07",13989.77,14114.13,13803.24,13989.77,289920],["2009-08-10",13989.77,14673.72,13989.77,14673.72,366750],["2009-08-11",14922.43,15388.75,14891.34,15388.75,189570],["2009-08-12",16010.52,16010.52,15699.63,16010.52,176720],["2009-08-13",16632.29,16787.73,16010.52,16787.73,338430],["2009-08-14",16165.96,17409.5,16010.52,16787.73,192620],["2009-08-17",16321.4,16476.84,16010.52,16321.4,363720],["2009-08-18",16165.96,17098.61,16165.96,16321.4,211310],["2009-08-19",16787.73,17098.61,16787.73,17098.61,212130],["2009-08-20",17564.94,17875.82,17098.61,17875.82,112800],["2009-08-21",17875.82,18342.15,17098.61,17098.61,130300],["2009-08-24",17098.61,17098.61,16476.84,16943.17,255390],["2009-08-25",16632.29,16943.17,16165.96,16787.73,148720],["2009-08-26",16787.73,17098.61,16632.29,16787.73,321890],["2009-08-27",16787.73,17409.5,16787.73,17409.5,203020],["2009-08-28",17875.82,18031.26,17409.5,17720.38,173930],["2009-08-31",18342.15,18342.15,17564.94,17875.82,185600],["2009-09-01",17564.94,18031.26,17564.94,18031.26,354780],["2009-09-03",17409.5,18186.71,17409.5,18031.26,117320],["2009-09-04",18031.26,18031.26,17254.05,17409.5,265690],["2009-09-07",17720.38,17875.82,17098.61,17875.82,179870],["2009-09-08",18186.71,18186.71,17720.38,17875.82,52250],["2009-09-09",18031.26,18186.71,17875.82,18031.26,366430],["2009-09-10",17720.38,18808.47,17720.38,18808.47,491260],["2009-09-11",19119.36,19741.13,18963.92,19430.24,175860],["2009-09-14",19430.24,20052.01,19274.8,19274.8,162880],["2009-09-15",19274.8,19274.8,18342.15,18963.92,196940],["2009-09-16",18963.92,18963.92,18497.59,18497.59,157220],["2009-09-17",18186.71,18653.03,18186.71,18497.59,137910],["2009-09-18",18653.03,19274.8,18342.15,18963.92,182800],["2009-09-21",19585.68,19896.57,19274.8,19896.57,147370],["2009-09-22",20052.01,20829.22,19896.57,20829.22,429810],["2009-09-23",21450.99,21606.43,20207.45,20673.78,248940],["2009-09-24",20518.33,20829.22,20052.01,20362.89,205300],["2009-09-25",19896.57,21140.1,19896.57,20984.66,203610],["2009-09-28",21140.1,21917.31,20829.22,21761.87,232880],["2009-09-29",21917.31,22849.96,21917.31,22849.96,211370],["2009-09-30",23782.62,23938.06,23005.41,23005.41,292650],["2009-10-01",23005.41,23005.41,21917.31,21917.31,261940],["2009-10-02",21761.87,22072.75,20984.66,22072.75,493380],["2009-10-05",22072.75,22228.2,21450.99,21761.87,99890],["2009-10-06",22694.52,22694.52,21761.87,21917.31,187570],["2009-10-07",22383.64,22694.52,21606.43,22694.52,201690],["2009-10-08",23005.41,23005.41,22694.52,22849.96,84790],["2009-10-09",23160.85,23316.29,22849.96,23160.85,111030],["2009-10-12",23938.06,24248.94,23938.06,24248.94,126390],["2009-10-13",24715.27,24870.71,23627.17,24870.71,107870],["2009-10-14",24870.71,25181.59,24715.27,24870.71,116140],["2009-10-15",25492.48,26114.24,25492.48,25492.48,127080],["2009-10-16",25181.59,25803.36,24715.27,24715.27,155320],["2009-10-19",24715.27,24715.27,24248.94,24715.27,64970],["2009-10-20",24870.71,25026.15,24404.38,24870.71,95070],["2009-10-21",24559.82,24870.71,24248.94,24248.94,20060],["2009-10-22",24248.94,24404.38,23782.62,24248.94,851690],["2009-10-23",25026.15,25026.15,24093.5,24093.5,349200],["2009-10-26",24093.5,24248.94,23627.17,24093.5,59950],["2009-10-27",23005.41,23627.17,23005.41,23316.29,149630],["2009-10-28",23316.29,23627.17,22694.52,23005.41,164300],["2009-10-29",22072.75,23471.73,21917.31,23005.41,210370],["2009-10-30",23627.17,23627.17,21917.31,23160.85,388760],["2009-11-02",22228.2,22849.96,22072.75,22072.75,250260],["2009-11-03",22072.75,22072.75,20984.66,21761.87,165010],["2009-11-04",21761.87,22072.75,21450.99,21761.87,50140],["2009-11-05",22072.75,22228.2,21761.87,22228.2,151350],["2009-11-06",22694.52,23316.29,22539.08,23316.29,399180],["2009-11-09",23782.62,23782.62,22539.08,23160.85,119190],["2009-11-10",23316.29,23316.29,22228.2,23005.41,32650],["2009-11-11",23005.41,23005.41,22228.2,22849.96,38080],["2009-11-12",22849.96,23316.29,22539.08,23160.85,96470],["2009-11-13",22694.52,23160.85,22539.08,23160.85,61780],["2009-11-16",23316.29,23316.29,22694.52,22694.52,33700],["2009-11-17",23005.41,23005.41,22539.08,22694.52,10760],["2009-11-18",22849.96,23782.62,22694.52,23627.17,151440],["2009-11-19",23627.17,24248.94,23316.29,23938.06,102320],["2009-11-20",23316.29,23938.06,23316.29,23316.29,36940],["2009-11-23",23471.73,23471.73,22694.52,22694.52,94330],["2009-11-24",22694.52,22694.52,22228.2,22228.2,75200],["2009-11-25",22383.64,22383.64,21140.1,21450.99,1357070],["2009-11-26",21140.1,22072.75,20518.33,22072.75,209320],["2009-11-27",21295.54,23160.85,21140.1,23005.41,114210],["2009-11-30",23005.41,23160.85,22383.64,22383.64,44280],["2009-12-01",23005.41,23005.41,22383.64,22849.96,46600],["2009-12-02",22072.75,22694.52,21761.87,21761.87,93050],["2009-12-03",21295.54,21761.87,21140.1,21450.99,280980],["2009-12-04",21761.87,21761.87,21140.1,21140.1,41590],["2009-12-07",21140.1,21606.43,21140.1,21450.99,115350],["2009-12-08",21450.99,22072.75,20984.66,20984.66,109370],["2009-12-09",20829.22,21140.1,20518.33,21140.1,180980],["2009-12-10",20829.22,21140.1,20207.45,20207.45,241100],["2009-12-11",19585.68,20673.78,19585.68,19585.68,34490],["2009-12-14",20518.33,20518.33,19585.68,20518.33,140500],["2009-12-15",20673.78,20673.78,20052.01,20518.33,106510],["2009-12-16",20518.33,20518.33,19896.57,20207.45,340850],["2009-12-17",20207.45,20829.22,19585.68,20829.22,491520],["2009-12-18",21761.87,21761.87,20829.22,21140.1,326110],["2009-12-21",21450.99,21761.87,21140.1,21606.43,15790],["2009-12-22",21606.43,21761.87,20829.22,21606.43,366800],["2009-12-23",21450.99,21606.43,20829.22,20829.22,711980],["2009-12-24",21295.54,21295.54,20518.33,21295.54,257130],["2009-12-25",21295.54,21606.43,21140.1,21606.43,119840],["2009-12-28",21761.87,21761.87,21450.99,21450.99,793520],["2009-12-29",21895.24,21895.24,21101.93,21101.93,296900],["2009-12-30",21260.59,21895.24,20943.27,21736.58,177860],["2009-12-31",22212.56,22529.88,21736.58,22212.56,404460],["2010-01-04",22688.54,23323.19,22529.88,23323.19,70550],["2010-01-05",23640.51,24433.82,23323.19,23799.17,160780],["2010-01-06",23799.17,24116.49,23164.53,23799.17,242100],["2010-01-07",23481.85,23799.17,23005.87,23481.85,35240],["2010-01-08",23799.17,24592.48,23799.17,24592.48,150720],["2010-01-11",24592.48,24592.48,23957.83,24116.49,29650],["2010-01-12",23164.53,23957.83,23164.53,23481.85,53640],["2010-01-13",22847.2,23481.85,22688.54,23481.85,88210],["2010-01-14",23481.85,24433.82,23481.85,24433.82,41800],["2010-01-15",23799.17,23799.17,23481.85,23799.17,96250],["2010-01-18",23799.17,23799.17,22847.2,23481.85,244550],["2010-01-19",23481.85,23481.85,23005.87,23323.19,48660],["2010-01-20",23481.85,23481.85,22529.88,22529.88,97740],["2010-01-21",22212.56,22847.2,21736.58,21736.58,44130],["2010-01-22",21736.58,22053.9,20943.27,20943.27,73470],["2010-01-25",21577.92,21895.24,21577.92,21895.24,21300],["2010-01-26",22529.88,22529.88,22212.56,22529.88,73890],["2010-01-27",23005.87,23005.87,21736.58,22371.22,80640],["2010-01-28",21577.92,22529.88,21419.25,21895.24,65890],["2010-01-29",21260.59,22053.9,21260.59,21895.24,6780],["2010-02-01",21895.24,22847.2,21260.59,22847.2,9550],["2010-02-02",22847.2,22847.2,21895.24,21895.24,4120],["2010-02-03",21577.92,22212.56,21577.92,22212.56,4830],["2010-02-04",22212.56,22212.56,21577.92,22212.56,12220],["2010-02-05",21577.92,22053.9,21260.59,22053.9,21950],["2010-02-08",22529.88,22529.88,22212.56,22212.56,5010],["2010-02-09",22053.9,22053.9,21736.58,21736.58,72140],["2010-02-10",22053.9,22053.9,21736.58,22053.9,46390],["2010-02-11",22053.9,22688.54,22053.9,22212.56,32230],["2010-02-12",22371.22,22371.22,22371.22,22371.22,500],["2010-02-22",22371.22,22371.22,22053.9,22053.9,3450],["2010-02-23",22688.54,22688.54,21736.58,21736.58,45930],["2010-02-24",22371.22,22371.22,21419.25,21419.25,77690],["2010-02-25",22212.56,22371.22,22212.56,22212.56,44970],["2010-02-26",22053.9,22212.56,21895.24,22212.56,7630],["2010-03-01",22212.56,22212.56,21895.24,22212.56,16050],["2010-03-02",21895.24,22212.56,21736.58,22212.56,24350],["2010-03-03",21736.58,22212.56,21736.58,22212.56,3840],["2010-03-04",22847.2,22847.2,22371.22,22371.22,26820],["2010-03-05",22847.2,22847.2,22212.56,22529.88,27010],["2010-03-08",22529.88,22688.54,22529.88,22688.54,20950],["2010-03-09",22688.54,22847.2,22688.54,22847.2,13790],["2010-03-10",22847.2,22847.2,22847.2,22847.2,4560],["2010-03-11",22529.88,22847.2,22212.56,22529.88,9330],["2010-03-12",22529.88,22688.54,22371.22,22688.54,13360],["2010-03-15",22847.2,23799.17,22847.2,23481.85,168970],["2010-03-16",23481.85,23481.85,23005.87,23005.87,96380],["2010-03-17",23481.85,23481.85,23005.87,23164.53,38520],["2010-03-18",23164.53,23164.53,22529.88,22847.2,34970],["2010-03-19",22529.88,22847.2,22371.22,22529.88,22060],["2010-03-22",22847.2,22847.2,22212.56,22529.88,167040],["2010-03-23",22847.2,22847.2,21736.58,22529.88,12380],["2010-03-24",22529.88,22688.54,22529.88,22688.54,222550],["2010-03-25",22688.54,23164.53,22371.22,23164.53,79430],["2010-03-26",23164.53,23323.19,22688.54,23323.19,106740],["2010-03-29",23323.19,23323.19,22688.54,22688.54,29730],["2010-03-30",22847.2,22847.2,22688.54,22688.54,54970],["2010-03-31",22688.54,23323.19,22212.56,22688.54,66590],["2010-04-01",22688.54,23005.87,22688.54,23005.87,250540],["2010-04-02",23164.53,23323.19,23164.53,23164.53,73440],["2010-04-05",23323.19,24275.15,23164.53,24275.15,268010],["2010-04-06",24433.82,25385.78,24433.82,25385.78,242920],["2010-04-07",25385.78,26655.07,25385.78,26655.07,156600],["2010-04-08",27765.7,27924.36,27765.7,27924.36,193980],["2010-04-09",28241.68,28241.68,27289.72,28083.02,155040],["2010-04-12",29352.31,29352.31,29352.31,29352.31,690870],["2010-04-13",29193.65,29828.29,28241.68,29352.31,219460],["2010-04-14",29352.31,30780.26,29193.65,30780.26,161740],["2010-04-15",30780.26,32049.55,30780.26,31732.23,171650],["2010-04-16",31732.23,33318.84,31732.23,32684.2,157670],["2010-04-19",33953.48,33953.48,32049.55,32049.55,224470],["2010-04-20",31097.58,32366.87,30938.92,32049.55,236890],["2010-04-21",33001.52,33001.52,30462.94,32049.55,231890],["2010-04-22",32049.55,32049.55,30462.94,30462.94,331200],["2010-04-26",29352.31,30462.94,29034.99,29034.99,255210],["2010-04-27",29352.31,30145.62,29034.99,29352.31,201660],["2010-04-28",29828.29,29828.29,29352.31,29510.97,189690],["2010-04-29",30145.62,30145.62,29510.97,29669.63,341770],["2010-05-04",29669.63,30304.28,29669.63,30304.28,214960],["2010-05-05",30780.26,30780.26,29828.29,29828.29,568600],["2010-05-06",29828.29,30145.62,29193.65,29193.65,94660],["2010-05-07",28559.01,30145.62,27765.7,29828.29,148020],["2010-05-10",29828.29,30145.62,28559.01,28559.01,218290],["2010-05-11",29510.97,29510.97,28559.01,28559.01,112520],["2010-05-12",28559.01,28559.01,27924.36,28559.01,194140],["2010-05-13",28400.34,29986.96,28400.34,28717.67,174040],["2010-05-14",29828.29,29828.29,28876.33,28876.33,36120],["2010-05-17",28559.01,29193.65,28559.01,29193.65,18310],["2010-05-18",28400.34,29034.99,28400.34,28559.01,142410],["2010-05-19",28559.01,28559.01,28083.02,28400.34,98090],["2010-05-20",28400.34,28400.34,27607.04,27607.04,95180],["2010-05-21",26655.07,27289.72,26337.75,26337.75,235230],["2010-05-24",26337.75,27289.72,26020.43,27289.72,55850],["2010-05-25",27607.04,27607.04,26972.39,27289.72,130960],["2010-05-26",27924.36,27924.36,26655.07,27289.72,35770],["2010-05-27",26972.39,28559.01,26020.43,28559.01,305190],["2010-05-28",29669.63,29986.96,29352.31,29986.96,89300],["2010-05-31",30145.62,31414.91,29510.97,29510.97,295250],["2010-06-01",28876.33,29669.63,28876.33,29669.63,40560],["2010-06-02",28400.34,29193.65,28400.34,29193.65,22200],["2010-06-03",28876.33,29510.97,28717.67,29352.31,17020],["2010-06-04",29352.31,29352.31,28559.01,28559.01,73540],["2010-06-07",28241.68,28559.01,27924.36,28559.01,59470],["2010-06-08",28559.01,28559.01,27607.04,27607.04,81410],["2010-06-09",28559.01,28559.01,28083.02,28083.02,119020],["2010-06-10",27765.7,28559.01,27607.04,28559.01,349560],["2010-06-11",28717.67,28876.33,28717.67,28876.33,268810],["2010-06-14",29510.97,29669.63,29352.31,29352.31,150120],["2010-06-15",29510.97,29510.97,29193.65,29193.65,244740],["2010-06-16",29510.97,29669.63,29034.99,29352.31,92750],["2010-06-17",29986.96,30145.62,29193.65,29193.65,122860],["2010-06-18",29352.31,29352.31,28876.33,28876.33,215490],["2010-06-21",29034.99,29193.65,28559.01,29193.65,135320],["2010-06-22",29510.97,29510.97,28876.33,28876.33,238150],["2010-06-23",29193.65,30145.62,28559.01,30145.62,288710],["2010-06-24",30938.92,31573.57,30780.26,31573.57,387620],["2010-06-25",32366.87,33001.52,31414.91,32366.87,202260],["2010-06-28",33001.52,33001.52,31573.57,31732.23,405810],["2010-06-29",32684.2,32684.2,31573.57,31732.23,277400],["2010-06-30",31732.23,31732.23,30462.94,30462.94,161590],["2010-07-01",31097.58,31097.58,30462.94,30780.26,89020],["2010-07-02",31573.57,31573.57,29828.29,30462.94,48430],["2010-07-05",31097.58,31097.58,29828.29,30462.94,94010],["2010-07-06",29828.29,30462.94,29828.29,30462.94,51670],["2010-07-07",30145.62,30462.94,29828.29,30462.94,135610],["2010-07-08",30462.94,30462.94,30145.62,30462.94,85490],["2010-07-09",30780.26,30780.26,30462.94,30462.94,65600],["2010-07-12",30462.94,30462.94,30145.62,30462.94,41650],["2010-07-13",30462.94,30780.26,30462.94,30780.26,43810],["2010-07-14",30780.26,30938.92,30462.94,30462.94,27390],["2010-07-15",30462.94,30462.94,30304.28,30304.28,5700],["2010-07-16",30304.28,30462.94,30304.28,30304.28,70270],["2010-07-19",30304.28,30462.94,29986.96,30304.28,66150],["2010-07-20",30145.62,30304.28,29986.96,29986.96,52090],["2010-07-21",29828.29,29986.96,29828.29,29986.96,62650],["2010-07-22",29986.96,29986.96,29828.29,29828.29,19460],["2010-07-23",29828.29,29828.29,29193.65,29193.65,71790],["2010-07-26",29510.97,29669.63,29193.65,29352.31,54000],["2010-07-27",29352.31,29510.97,29193.65,29193.65,40910],["2010-07-28",29193.65,29193.65,28876.33,29193.65,30110],["2010-07-29",29193.65,29193.65,28559.01,29193.65,42210],["2010-07-30",29193.65,29193.65,29193.65,29193.65,50100],["2010-08-02",29193.65,29193.65,28083.02,29193.65,30000],["2010-08-03",29193.65,29193.65,28876.33,29034.99,62010],["2010-08-04",29034.99,29352.31,29034.99,29034.99,59610],["2010-08-05",29034.99,29034.99,28876.33,29034.99,44650],["2010-08-06",28400.34,28717.67,28400.34,28717.67,86600],["2010-08-09",27924.36,28717.67,27765.7,28400.34,50570],["2010-08-10",27607.04,28241.68,27289.72,27289.72,78890],["2010-08-11",28559.01,28559.01,27607.04,27607.04,39010],["2010-08-12",26972.39,27448.38,26337.75,26337.75,103950],["2010-08-13",26813.73,27448.38,26813.73,27448.38,13500],["2010-08-16",27924.36,27924.36,26972.39,27607.04,36440],["2010-08-17",26972.39,27289.72,26655.07,27289.72,34710],["2010-08-18",26179.09,27448.38,26179.09,27448.38,21300],["2010-08-19",26496.41,26972.39,26496.41,26972.39,49410],["2010-08-20",26972.39,27607.04,26972.39,27607.04,105600],["2010-08-23",28559.01,28559.01,26337.75,27289.72,9330],["2010-08-24",27289.72,27289.72,26337.75,26337.75,8860],["2010-08-25",26337.75,26337.75,25385.78,25385.78,33920],["2010-08-26",26337.75,26337.75,25385.78,25385.78,32280],["2010-08-27",24433.82,26020.43,24433.82,25703.1,24820],["2010-08-30",26655.07,26655.07,24909.8,25703.1,33510],["2010-08-31",26496.41,26655.07,26337.75,26496.41,23970],["2010-09-01",26337.75,26337.75,26020.43,26337.75,16650],["2010-09-06",26972.39,26972.39,25703.1,25703.1,32000],["2010-09-07",25861.77,26496.41,25861.77,26179.09,52910],["2010-09-08",26337.75,26337.75,25703.1,26337.75,33460],["2010-09-09",26020.43,26496.41,25861.77,25861.77,12350],["2010-09-10",26655.07,27131.06,26496.41,27131.06,53290],["2010-09-13",27131.06,27131.06,26020.43,26655.07,30280],["2010-09-14",26179.09,26496.41,26020.43,26496.41,156500],["2010-09-15",26655.07,26655.07,26337.75,26337.75,23510],["2010-09-16",25861.77,26496.41,25861.77,26496.41,5760],["2010-09-17",26337.75,26655.07,26337.75,26496.41,118850],["2010-09-20",26496.41,26496.41,25703.1,26337.75,69510],["2010-09-21",26337.75,26337.75,25703.1,26337.75,47130],["2010-09-22",26337.75,26337.75,26337.75,26337.75,21520],["2010-09-23",26337.75,26337.75,25385.78,26337.75,59690],["2010-09-24",26337.75,26337.75,26337.75,26337.75,26010],["2010-09-27",26337.75,26337.75,26020.43,26179.09,30020],["2010-09-28",26020.43,26179.09,26020.43,26179.09,40020],["2010-09-29",25385.78,26179.09,25385.78,26020.43,41540],["2010-09-30",24909.8,26020.43,24909.8,26020.43,26200],["2010-10-01",25227.12,26020.43,25068.46,26020.43,73720],["2010-10-04",26020.43,26020.43,25861.77,26020.43,4800],["2010-10-05",26020.43,26020.43,25385.78,25385.78,79700],["2010-10-06",26020.43,26020.43,25385.78,25861.77,47530],["2010-10-07",24909.8,26020.43,24909.8,25227.12,29470],["2010-10-08",25861.77,26020.43,25385.78,26020.43,68820],["2010-10-11",26020.43,26020.43,25385.78,25385.78,49170],["2010-10-12",25861.77,26020.43,25385.78,25703.1,64670],["2010-10-13",25544.44,25703.1,25544.44,25703.1,43710],["2010-10-14",25544.44,25703.1,24592.48,24592.48,35400],["2010-10-15",25385.78,25385.78,25227.12,25385.78,51020],["2010-10-18",25861.77,25861.77,24592.48,25385.78,51170],["2010-10-19",25385.78,25385.78,24433.82,25385.78,30380],["2010-10-20",24116.49,24116.49,24116.49,24116.49,6000],["2010-10-21",24909.8,25068.46,24909.8,24909.8,50390],["2010-10-22",24751.14,24909.8,24751.14,24909.8,24300],["2010-10-25",24433.82,25385.78,24275.15,25385.78,115510],["2010-10-26",25068.46,25068.46,24116.49,24116.49,11500],["2010-10-27",24275.15,24751.14,24275.15,24751.14,21110],["2010-10-28",24909.8,24909.8,24751.14,24909.8,51910],["2010-10-29",24909.8,24909.8,24909.8,24909.8,0],["2010-11-01",25068.46,25068.46,24909.8,25068.46,20040],["2010-11-02",24116.49,25068.46,24116.49,24751.14,87680],["2010-11-03",24751.14,24751.14,24592.48,24592.48,4920],["2010-11-04",24751.14,24751.14,24751.14,24751.14,30010],["2010-11-05",23799.17,24751.14,23799.17,24751.14,10910],["2010-11-08",24433.82,24909.8,24433.82,24909.8,56770],["2010-11-09",24751.14,24909.8,24275.15,24751.14,45930],["2010-11-10",24116.49,24751.14,24116.49,24751.14,84310],["2010-11-11",24433.82,24433.82,24116.49,24116.49,31100],["2010-11-12",24751.14,24751.14,23005.87,24116.49,51890],["2010-11-15",23481.85,24433.82,23481.85,24433.82,64650],["2010-11-16",24433.82,24433.82,23481.85,24275.15,13700],["2010-11-17",23957.83,24116.49,23957.83,24116.49,67030],["2010-11-18",23957.83,24116.49,23957.83,24116.49,17040],["2010-11-19",23957.83,24116.49,23799.17,23799.17,16910],["2010-11-22",23323.19,23799.17,23164.53,23640.51,95320],["2010-11-23",23799.17,23799.17,23640.51,23799.17,75140],["2010-11-24",23481.85,24909.8,23481.85,24909.8,13450],["2010-11-25",24751.14,25703.1,24751.14,25068.46,130480],["2010-11-26",24751.14,24909.8,24751.14,24751.14,23080],["2010-11-29",24751.14,24751.14,24751.14,24751.14,0],["2010-11-30",25861.77,25861.77,24592.48,24751.14,12610],["2010-12-01",24592.48,24751.14,24592.48,24751.14,10410],["2010-12-02",24751.14,25861.77,24751.14,25861.77,50690],["2010-12-03",26972.39,27131.06,25385.78,25861.77,28500],["2010-12-06",26020.43,26020.43,25385.78,25385.78,57010],["2010-12-07",25861.77,25861.77,24751.14,24751.14,85500],["2010-12-08",23957.83,24751.14,23799.17,24751.14,6410],["2010-12-09",24592.48,24751.14,24592.48,24751.14,160],["2010-12-10",24433.82,25861.77,24433.82,25385.78,30230],["2010-12-13",26496.41,26496.41,25544.44,25703.1,128910],["2010-12-14",24751.14,26020.43,24751.14,26020.43,27300],["2010-12-15",25703.1,26020.43,25703.1,26020.43,46010],["2010-12-16",24751.14,26020.43,24751.14,26020.43,6030],["2010-12-17",25703.1,26020.43,24751.14,25385.78,34090],["2010-12-20",25544.44,25544.44,25544.44,25544.44,20],["2010-12-21",24751.14,25544.44,24592.48,25544.44,47380],["2010-12-22",25544.44,25544.44,25227.12,25544.44,11610],["2010-12-23",25227.12,25227.12,25068.46,25227.12,36200],["2010-12-24",25068.46,25068.46,24909.8,25068.46,230010],["2010-12-27",25068.46,25068.46,25068.46,25068.46,199000],["2010-12-28",25068.46,26179.09,25068.46,26020.43,9300],["2010-12-29",26813.73,26813.73,26813.73,26813.73,29060],["2010-12-30",26813.73,26813.73,26496.41,26655.07,72960],["2010-12-31",26813.73,27924.36,26655.07,27924.36,48330],["2011-01-04",27924.36,27924.36,27924.36,27924.36,20],["2011-01-05",26972.39,27607.04,26972.39,27607.04,82060],["2011-01-06",27607.04,27607.04,27607.04,27607.04,40000],["2011-01-07",28400.34,28400.34,27289.72,27289.72,50],["2011-01-10",27289.72,27289.72,27289.72,27289.72,30000],["2011-01-11",27131.06,27131.06,27131.06,27131.06,10],["2011-01-12",26655.07,28083.02,25861.77,25861.77,37260],["2011-01-13",25861.77,26337.75,25861.77,26337.75,6010],["2011-01-14",26496.41,26496.41,26496.41,26496.41,80020],["2011-01-17",26020.43,26496.41,26020.43,26337.75,25020],["2011-01-18",25068.46,25068.46,25068.46,25068.46,63560],["2011-01-19",25068.46,25385.78,25068.46,25385.78,220720],["2011-01-20",26179.09,26179.09,26179.09,26179.09,21010],["2011-01-21",25068.46,25385.78,25068.46,25385.78,306090],["2011-01-24",25068.46,25068.46,24751.14,25068.46,119700],["2011-01-25",24909.8,25068.46,24909.8,25068.46,63400],["2011-01-26",26179.09,26179.09,25385.78,25385.78,61120],["2011-01-27",25703.1,25703.1,25068.46,25068.46,27000],["2011-01-28",25703.1,25703.1,25703.1,25703.1,30040],["2011-02-08",26337.75,26337.75,26337.75,26337.75,90],["2011-02-09",26337.75,26337.75,26337.75,26337.75,38000],["2011-02-10",26337.75,26337.75,26337.75,26337.75,0],["2011-02-11",25385.78,25385.78,25385.78,25385.78,28310],["2011-02-14",25385.78,25385.78,25385.78,25385.78,31100],["2011-02-15",24116.49,25385.78,24116.49,25385.78,620],["2011-02-16",25068.46,25227.12,25068.46,25227.12,20020],["2011-02-17",25068.46,25068.46,25068.46,25068.46,25100],["2011-02-18",23957.83,25068.46,23957.83,23957.83,53430],["2011-02-21",25068.46,25068.46,22847.2,22847.2,89530],["2011-02-22",22847.2,23799.17,22053.9,23799.17,51000],["2011-02-23",23640.51,24751.14,23640.51,24751.14,115020],["2011-02-24",24751.14,24751.14,24751.14,24751.14,140010],["2011-02-25",23640.51,23799.17,23640.51,23799.17,26030],["2011-02-28",24275.15,24275.15,24116.49,24116.49,9970],["2011-03-01",23957.83,24116.49,23957.83,24116.49,75040],["2011-03-02",23957.83,23957.83,23957.83,23957.83,510],["2011-03-03",23957.83,23957.83,23957.83,23957.83,0],["2011-03-04",22847.2,23799.17,22847.2,23799.17,62000],["2011-03-07",22688.54,23799.17,22688.54,23799.17,4180],["2011-03-08",23799.17,23799.17,23799.17,23799.17,0],["2011-03-09",23799.17,23799.17,23799.17,23799.17,310],["2011-03-10",23799.17,24751.14,22688.54,23799.17,1130],["2011-03-11",22696.76,24155.83,22696.76,24155.83,220],["2011-03-14",23021.0,25290.67,23021.0,23021.0,8880],["2011-03-15",22696.76,23507.36,22696.76,23507.36,6110],["2011-03-16",24317.95,24317.95,24317.95,24317.95,30],["2011-03-17",24642.19,24642.19,24642.19,24642.19,100160],["2011-03-18",24804.31,24804.31,23669.48,23669.48,28010],["2011-03-21",24317.95,24317.95,24317.95,24317.95,10],["2011-03-22",24155.83,24155.83,24155.83,24155.83,20],["2011-03-23",25128.55,25128.55,23021.0,23021.0,121010],["2011-03-24",23669.48,24155.83,22048.28,22048.28,158100],["2011-03-25",21561.92,22048.28,21561.92,22048.28,86940],["2011-03-28",23021.0,23021.0,21075.56,22858.88,70040],["2011-03-29",21724.04,23831.6,21724.04,23831.6,1020],["2011-03-30",23993.71,23993.71,23993.71,23993.71,218010],["2011-03-31",24155.83,24317.95,24155.83,24317.95,25030],["2011-04-01",24317.95,25128.55,23183.12,23669.48,53680],["2011-04-04",23669.48,24155.83,23669.48,24155.83,238020],["2011-04-05",24642.19,24642.19,24642.19,24642.19,92010],["2011-04-06",24642.19,24642.19,24642.19,24642.19,52000],["2011-04-07",24804.31,24804.31,24804.31,24804.31,45010],["2011-04-08",24804.31,24804.31,24804.31,24804.31,100000],["2011-04-13",24804.31,24804.31,24804.31,24804.31,57000],["2011-04-14",24804.31,24804.31,24804.31,24804.31,50000],["2011-04-15",24804.31,24804.31,24804.31,24804.31,48690],["2011-04-18",24804.31,24804.31,24804.31,24804.31,0],["2011-04-19",24804.31,24804.31,24804.31,24804.31,54000],["2011-04-20",23669.48,23669.48,23669.48,23669.48,95010],["2011-04-21",22534.64,22534.64,22534.64,22534.64,61010],["2011-04-22",21561.92,21724.04,21561.92,21724.04,2210],["2011-04-25",22696.76,22696.76,22372.52,22372.52,37100],["2011-04-26",21399.8,21399.8,21399.8,21399.8,91000],["2011-04-27",20427.08,22372.52,20427.08,21724.04,50250],["2011-04-28",20751.32,20751.32,20751.32,20751.32,30000],["2011-04-29",21075.56,21724.04,21075.56,21724.04,30070],["2011-05-04",20751.32,22696.76,20751.32,22696.76,200],["2011-05-05",23183.12,23183.12,23183.12,23183.12,90010],["2011-05-06",23345.24,23345.24,22048.28,22048.28,48020],["2011-05-09",22696.76,22696.76,21075.56,22372.52,30750],["2011-05-10",22534.64,22534.64,22534.64,22534.64,29010],["2011-05-11",22048.28,22696.76,22048.28,22210.4,20050],["2011-05-12",21237.68,21237.68,21237.68,21237.68,35020],["2011-05-13",22048.28,22048.28,20264.96,21724.04,135270],["2011-05-16",20751.32,21399.8,20751.32,21399.8,29060],["2011-05-17",21399.8,21399.8,21399.8,21399.8,0],["2011-05-18",21075.56,21399.8,21075.56,21399.8,30],["2011-05-19",21075.56,21075.56,21075.56,21075.56,20],["2011-05-20",21075.56,21075.56,21075.56,21075.56,0],["2011-05-23",20102.84,20102.84,20102.84,20102.84,70],["2011-05-24",19130.12,21075.56,19130.12,20427.08,60],["2011-05-25",20751.32,20751.32,20751.32,20751.32,10],["2011-05-26",20751.32,20751.32,20751.32,20751.32,0],["2011-05-27",20751.32,20751.32,20751.32,20751.32,0],["2011-05-30",20751.32,20751.32,20751.32,20751.32,10],["2011-05-31",20751.32,20751.32,20751.32,20751.32,0],["2011-06-01",20751.32,20751.32,20751.32,20751.32,10],["2011-06-02",20589.2,20589.2,20589.2,20589.2,20],["2011-06-03",20751.32,20751.32,19616.48,19616.48,1300],["2011-06-06",20589.2,20589.2,20102.84,20102.84,40],["2011-06-07",21075.56,21075.56,20427.08,20427.08,240],["2011-06-08",20427.08,20427.08,20427.08,20427.08,860],["2011-06-09",21075.56,21075.56,20913.44,20913.44,60],["2011-06-10",20913.44,21075.56,20913.44,21075.56,130],["2011-06-13",22048.28,22048.28,20102.84,20102.84,200],["2011-06-14",21075.56,21075.56,20102.84,20102.84,620],["2011-06-15",19454.36,20102.84,19454.36,20102.84,560],["2011-06-16",21075.56,21075.56,19616.48,20913.44,30],["2011-06-17",20102.84,21075.56,20102.84,21075.56,140],["2011-06-20",21724.04,21724.04,20264.96,20751.32,170],["2011-06-21",21561.92,21561.92,20751.32,20751.32,11150],["2011-06-22",20751.32,20751.32,20751.32,20751.32,20000],["2011-06-23",20102.84,20751.32,19940.72,20751.32,20670],["2011-06-24",20427.08,20751.32,20427.08,20751.32,57160],["2011-06-27",20102.84,20589.2,19778.6,20589.2,27190],["2011-06-28",20913.44,20913.44,19616.48,20913.44,53880],["2011-06-29",21561.92,21561.92,21561.92,21561.92,68010],["2011-06-30",20589.2,20913.44,20589.2,20913.44,520],["2011-07-01",20589.2,20589.2,20589.2,20589.2,30800],["2011-07-04",20589.2,20589.2,20589.2,20589.2,36000],["2011-07-05",20589.2,20589.2,20589.2,20589.2,28000],["2011-07-06",19778.6,20427.08,19616.48,20427.08,45570],["2011-07-07",19616.48,20427.08,19616.48,20427.08,25270],["2011-07-08",19454.36,19940.72,19454.36,19940.72,38510],["2011-07-11",19130.12,19292.24,18968.0,18968.0,66580],["2011-07-12",18481.65,18481.65,18481.65,18481.65,50750],["2011-07-13",17671.05,19130.12,17671.05,19130.12,4650],["2011-07-14",19130.12,19130.12,19130.12,19130.12,64330],["2011-07-15",19130.12,19130.12,19130.12,19130.12,51000],["2011-07-18",19130.12,19130.12,19130.12,19130.12,70000],["2011-07-19",19130.12,19130.12,19130.12,19130.12,82000],["2011-07-20",19130.12,19130.12,19130.12,19130.12,50000],["2011-07-21",18805.88,18805.88,18805.88,18805.88,12180],["2011-07-22",18157.41,18157.41,17995.29,17995.29,76960],["2011-07-25",17184.69,17184.69,17184.69,17184.69,120],["2011-07-26",16374.09,16374.09,16374.09,16374.09,29570],["2011-07-27",15563.49,15563.49,15563.49,15563.49,88380],["2011-07-28",14785.32,14785.32,14785.32,14785.32,70350],["2011-07-29",14071.99,14071.99,14071.99,14071.99,35170],["2011-08-01",13391.09,14752.89,13391.09,13942.29,86710],["2011-08-02",13293.81,13942.29,13293.81,13942.29,91380],["2011-08-03",13942.29,13942.29,13942.29,13942.29,22000],["2011-08-04",13261.39,13942.29,13261.39,13942.29,83050],["2011-08-05",13942.29,13942.29,13942.29,13942.29,55090],["2011-08-08",13942.29,13942.29,13942.29,13942.29,62000],["2011-08-09",13261.39,13909.87,13261.39,13909.87,73110],["2011-08-10",13909.87,13909.87,13909.87,13909.87,55010],["2011-08-11",13909.87,13909.87,13909.87,13909.87,0],["2011-08-12",13909.87,13909.87,13909.87,13909.87,129680],["2011-08-15",13909.87,13909.87,13909.87,13909.87,84590],["2011-08-16",13909.87,13942.29,13909.87,13942.29,2570],["2011-08-17",13942.29,13942.29,13942.29,13942.29,55500],["2011-08-18",13909.87,14623.2,13909.87,14623.2,69620],["2011-08-19",14590.77,14623.2,14007.14,14623.2,76100],["2011-08-22",13909.87,14623.2,13909.87,14623.2,37570],["2011-08-23",14623.2,15336.52,14104.41,14104.41,84030],["2011-08-24",14590.77,14590.77,13455.93,13455.93,68040],["2011-08-25",14104.41,14104.41,12807.46,14039.57,90030],["2011-08-26",14558.35,14590.77,14558.35,14590.77,34070],["2011-08-29",14590.77,14655.62,14266.53,14655.62,21030],["2011-08-30",14655.62,14655.62,14623.2,14655.62,53320],["2011-08-31",14590.77,14590.77,14590.77,14590.77,68060],["2011-09-01",14558.35,14623.2,14558.35,14590.77,700],["2011-09-05",14590.77,14623.2,14590.77,14623.2,111610],["2011-09-06",14623.2,14623.2,14623.2,14623.2,32000],["2011-09-07",14752.89,15336.52,14655.62,14752.89,40890],["2011-09-08",15239.25,15466.22,15044.71,15466.22,77100],["2011-09-09",14720.47,15855.31,14720.47,15855.31,68020],["2011-09-12",16147.12,16211.97,15077.13,16147.12,44570],["2011-09-13",15368.95,16147.12,15368.95,16147.12,37160],["2011-09-14",15563.49,16147.12,15563.49,16147.12,30360],["2011-09-15",16179.55,16179.55,15368.95,16049.85,2570],["2011-09-16",16049.85,16049.85,16049.85,16049.85,30000],["2011-09-19",15563.49,16536.21,15563.49,16211.97,70710],["2011-09-20",16860.45,17022.57,16536.21,16698.33,45160],["2011-09-21",16536.21,16536.21,16536.21,16536.21,43800],["2011-09-22",16374.09,16536.21,15725.61,15725.61,42610],["2011-09-23",14979.86,16374.09,14947.44,16374.09,44530],["2011-09-26",17184.69,17184.69,15563.49,16374.09,20230],["2011-09-27",16860.45,16860.45,16860.45,16860.45,82120],["2011-09-28",17508.93,17508.93,16017.43,16017.43,57540],["2011-09-29",16179.55,16179.55,16179.55,16179.55,20200],["2011-09-30",16536.21,16536.21,15401.37,15401.37,80030],["2011-10-03",15887.73,15887.73,15887.73,15887.73,47170],["2011-10-04",15109.56,15239.25,15109.56,15206.83,10650],["2011-10-05",15563.49,15920.15,15206.83,15206.83,59800],["2011-10-06",14461.08,15855.31,14461.08,15855.31,47220],["2011-10-07",16179.55,16179.55,15077.13,15077.13,90600],["2011-10-10",15790.46,15822.88,15790.46,15822.88,20],["2011-10-11",15044.71,16536.21,15044.71,15044.71,30140],["2011-10-12",15693.19,15693.19,15563.49,15693.19,75230],["2011-10-13",15887.73,15887.73,15822.88,15822.88,52930],["2011-10-14",15044.71,15725.61,15044.71,15725.61,53170],["2011-10-17",15725.61,15758.03,15725.61,15758.03,24280],["2011-10-18",15725.61,15725.61,15725.61,15725.61,36100],["2011-10-19",15725.61,15725.61,15725.61,15725.61,37080],["2011-10-20",15693.19,15725.61,15660.76,15660.76,103590],["2011-10-21",14915.01,15628.34,14915.01,15628.34,850],["2011-10-24",16017.43,16017.43,16017.43,16017.43,28030],["2011-10-25",15239.25,15985.0,15239.25,15985.0,50280],["2011-10-26",16017.43,16017.43,16017.43,16017.43,10],["2011-10-27",16049.85,16049.85,16049.85,16049.85,10],["2011-10-28",15271.68,15271.68,15271.68,15271.68,44600],["2011-10-31",15887.73,15887.73,14525.92,15531.07,58480],["2011-11-01",14817.74,15239.25,14785.32,14785.32,410],["2011-11-02",15466.22,15466.22,14071.99,15239.25,36320],["2011-11-03",14525.92,15239.25,14493.5,14493.5,98580],["2011-11-04",15174.4,15174.4,13974.72,15174.4,34330],["2011-11-07",14428.65,15887.73,14428.65,15174.4,49230],["2011-11-08",15790.46,15790.46,14461.08,15077.13,83220],["2011-11-09",15466.22,15498.64,15466.22,15498.64,6590],["2011-11-10",15952.58,15952.58,14752.89,15563.49,40070],["2011-11-11",15563.49,15693.19,14817.74,14817.74,10050],["2011-11-14",15206.83,15206.83,15206.83,15206.83,20090],["2011-11-15",15790.46,15822.88,14493.5,14493.5,85350],["2011-11-16",14752.89,14752.89,14752.89,14752.89,60040],["2011-11-17",15206.83,15206.83,14039.57,15077.13,12690],["2011-11-18",15077.13,15077.13,15077.13,15077.13,63000],["2011-11-21",15206.83,15239.25,15206.83,15239.25,94810],["2011-11-22",15239.25,15239.25,15239.25,15239.25,39000],["2011-11-23",15985.0,15985.0,15985.0,15985.0,34510],["2011-11-24",15985.0,15985.0,15985.0,15985.0,0],["2011-11-25",15206.83,15920.15,15206.83,15920.15,370],["2011-11-28",16211.97,16211.97,15141.98,15141.98,1780],["2011-11-29",14396.23,15239.25,14396.23,14396.23,1070],["2011-11-30",14590.77,14590.77,14590.77,14590.77,10],["2011-12-01",15271.68,15271.68,15271.68,15271.68,50],["2011-12-02",15531.07,15531.07,15531.07,15531.07,10],["2011-12-05",15985.0,15985.0,15985.0,15985.0,10000],["2011-12-06",15206.83,15206.83,15206.83,15206.83,10],["2011-12-07",14461.08,14461.08,14461.08,14461.08,10],["2011-12-08",13780.17,14461.08,13780.17,14461.08,30],["2011-12-09",15141.98,15141.98,13747.75,13747.75,420],["2011-12-12",14428.65,14428.65,13066.85,14363.8,3410],["2011-12-13",15012.28,15012.28,13682.9,13682.9,20],["2011-12-14",13002.0,14234.11,13002.0,14234.11,6590],["2011-12-15",13553.21,14234.11,13553.21,14234.11,510],["2011-12-16",13553.21,13553.21,13553.21,13553.21,10],["2011-12-19",14104.41,14201.69,12904.73,14201.69,4420],["2011-12-20",14688.04,14688.04,14655.62,14655.62,120],["2011-12-21",14590.77,15044.71,14590.77,15044.71,110],["2011-12-22",15758.03,15790.46,15563.49,15563.49,130],["2011-12-23",15563.49,15563.49,15563.49,15563.49,0],["2011-12-26",15563.49,16211.97,15563.49,16211.97,50],["2011-12-27",15401.37,15401.37,15401.37,15401.37,10],["2011-12-28",15401.37,15401.37,15401.37,15401.37,0],["2011-12-29",15401.37,15401.37,15401.37,15401.37,0],["2011-12-30",15855.31,15855.31,15855.31,15855.31,20],["2012-01-03",15855.31,15855.31,15855.31,15855.31,0],["2012-01-04",16179.55,16179.55,16179.55,16179.55,10],["2012-01-05",16179.55,16179.55,16179.55,16179.55,0],["2012-01-06",16179.55,16179.55,16179.55,16179.55,0],["2012-01-09",16179.55,16179.55,16179.55,16179.55,0],["2012-01-10",15401.37,15401.37,15401.37,15401.37,3600],["2012-01-11",15401.37,15401.37,15401.37,15401.37,0],["2012-01-12",15401.37,15401.37,15401.37,15401.37,0],["2012-01-13",15401.37,15401.37,15401.37,15401.37,0],["2012-01-16",15401.37,15401.37,15401.37,15401.37,0],["2012-01-17",15401.37,15401.37,15401.37,15401.37,0],["2012-01-18",14655.62,14655.62,14655.62,14655.62,50],["2012-01-19",14655.62,14655.62,14655.62,14655.62,0],["2012-01-20",14655.62,14655.62,14655.62,14655.62,0],["2012-01-30",14655.62,14655.62,14655.62,14655.62,1710],["2012-01-31",14655.62,14655.62,14655.62,14655.62,0],["2012-02-01",14882.59,14882.59,14882.59,14882.59,10],["2012-02-02",14882.59,14882.59,14882.59,14882.59,0],["2012-02-03",14882.59,14882.59,14882.59,14882.59,0],["2012-02-06",14882.59,14882.59,14882.59,14882.59,0],["2012-02-07",14882.59,14882.59,14882.59,14882.59,25000],["2012-02-08",15531.07,15531.07,15531.07,15531.07,10],["2012-02-09",15531.07,15531.07,15531.07,15531.07,0],["2012-02-10",15531.07,15531.07,15531.07,15531.07,10000],["2012-02-13",15531.07,15531.07,15531.07,15531.07,89520],["2012-02-14",15531.07,15531.07,15531.07,15531.07,0],["2012-02-15",15531.07,15531.07,15531.07,15531.07,0],["2012-02-16",15531.07,15531.07,15531.07,15531.07,0],["2012-02-17",15531.07,15531.07,15531.07,15531.07,0],["2012-02-20",15531.07,15531.07,15531.07,15531.07,20000],["2012-02-21",15531.07,15531.07,15531.07,15531.07,25000],["2012-02-22",15531.07,15531.07,15531.07,15531.07,0],["2012-02-23",15531.07,15531.07,15531.07,15531.07,0],["2012-02-24",14785.32,14785.32,14785.32,14785.32,45040],["2012-02-27",14752.89,14752.89,14752.89,14752.89,12620],["2012-02-28",14752.89,14752.89,14752.89,14752.89,0],["2012-02-29",14752.89,14752.89,14039.57,14590.77,45130],["2012-03-01",13877.45,14039.57,13877.45,13877.45,45330],["2012-03-02",13196.54,13780.17,13196.54,13196.54,28970],["2012-03-05",13845.02,13845.02,13845.02,13845.02,10010],["2012-03-06",13293.81,13293.81,13164.12,13164.12,36410],["2012-03-07",13164.12,13164.12,13164.12,13164.12,31790],["2012-03-08",12515.64,12515.64,12515.64,12515.64,50570],["2012-03-09",13131.7,13131.7,11899.59,11899.59,82280],["2012-03-12",11348.38,11348.38,11315.95,11315.95,1030],["2012-03-13",10764.75,11867.16,10764.75,11867.16,154490],["2012-03-14",11283.53,12450.79,11283.53,12450.79,62320],["2012-03-15",12969.58,13066.85,12969.58,13066.85,3530],["2012-03-16",13618.05,13618.05,13618.05,13618.05,300],["2012-03-19",13293.81,13293.81,12937.15,12937.15,33060],["2012-03-20",12321.1,13553.21,12321.1,13553.21,5640],["2012-03-21",13618.05,13682.9,13585.63,13682.9,250],["2012-03-22",13682.9,13682.9,13293.81,13682.9,820],["2012-03-23",13293.81,14363.8,13293.81,14363.8,1500],["2012-03-26",15077.13,15077.13,14266.53,14266.53,3350],["2012-03-27",14915.01,14915.01,14590.77,14590.77,20020],["2012-03-28",14590.77,14590.77,13877.45,13877.45,110],["2012-03-29",14416.38,14416.38,14416.38,14416.38,0],["2012-03-30",13237.47,14113.23,13237.47,14113.23,70050],["2012-04-03",14214.28,14214.28,14180.59,14214.28,20020],["2012-04-04",13506.93,13506.93,13506.93,13506.93,60],["2012-04-05",13473.25,13473.25,13473.25,13473.25,5000],["2012-04-06",13810.08,13810.08,12799.59,12799.59,5540],["2012-04-09",12226.97,13372.2,12226.97,13372.2,125020],["2012-04-10",13675.35,13675.35,13607.98,13641.66,59900],["2012-04-11",14079.54,14079.54,14079.54,14079.54,10000],["2012-04-12",13911.13,13911.13,13405.88,13405.88,75530],["2012-04-13",13641.66,13641.66,12968.0,12968.0,43100],["2012-04-16",12866.95,12968.0,12866.95,12968.0,50970],["2012-04-17",12799.59,12934.32,12799.59,12934.32,43170],["2012-04-18",12900.64,13405.88,12900.64,13001.68,1510],["2012-04-19",13473.25,13473.25,13001.68,13001.68,41510],["2012-04-20",12799.59,13405.88,12799.59,13405.88,70220],["2012-04-23",13405.88,13405.88,13405.88,13405.88,0],["2012-04-24",13776.4,13776.4,13439.57,13439.57,110],["2012-04-25",13439.57,13439.57,13439.57,13439.57,60110],["2012-04-26",13439.57,13439.57,13439.57,13439.57,20240],["2012-04-27",12799.59,13439.57,12799.59,13439.57,800],["2012-05-02",13439.57,13439.57,12799.59,13439.57,29030],["2012-05-03",13439.57,13439.57,12799.59,12799.59,20],["2012-05-04",12193.29,13439.57,12193.29,13136.42,1780],["2012-05-07",13473.25,13473.25,13439.57,13473.25,2970],["2012-05-08",13439.57,13439.57,12799.59,13405.88,1760],["2012-05-09",12765.9,13439.57,12765.9,13439.57,4600],["2012-05-10",12799.59,13136.42,12799.59,13136.42,4730],["2012-05-11",13136.42,13237.47,13136.42,13237.47,60],["2012-05-14",12664.85,12664.85,12597.49,12597.49,160],["2012-05-15",11991.19,12934.32,11991.19,12934.32,10200],["2012-05-16",12934.32,12934.32,12934.32,12934.32,0],["2012-05-17",13405.88,13405.88,12934.32,12934.32,2010],["2012-05-18",13271.15,13271.15,12900.64,12900.64,30],["2012-05-21",12799.59,12866.95,12260.66,12260.66,1220],["2012-05-22",12799.59,12799.59,12631.17,12631.17,20],["2012-05-23",12125.92,12799.59,12024.87,12024.87,540],["2012-05-24",11452.26,12530.12,11452.26,12530.12,107530],["2012-05-25",12765.9,12765.9,12765.9,12765.9,510],["2012-05-28",12799.59,12799.59,12799.59,12799.59,10],["2012-05-29",13372.2,13372.2,13372.2,13372.2,10],["2012-05-30",12732.22,12900.64,12732.22,12900.64,110],["2012-05-31",12900.64,12900.64,12900.64,12900.64,0],["2012-06-01",12900.64,12900.64,12900.64,12900.64,0],["2012-06-04",12900.64,12900.64,12900.64,12900.64,0],["2012-06-05",12260.66,13540.61,12260.66,13540.61,1320],["2012-06-06",12866.95,12866.95,12866.95,12866.95,10],["2012-06-07",12226.97,12226.97,12226.97,12226.97,1220],["2012-06-08",12530.12,12530.12,11620.68,11789.09,590],["2012-06-11",11789.09,12125.92,11789.09,12125.92,2030],["2012-06-12",12631.17,12631.17,12631.17,12631.17,10],["2012-06-13",12631.17,12631.17,12631.17,12631.17,31000],["2012-06-14",12024.87,12024.87,12024.87,12024.87,180],["2012-06-15",11452.26,12462.75,11452.26,12462.75,320],["2012-06-18",12125.92,12125.92,11856.46,11856.46,2100],["2012-06-19",11283.85,11283.85,11283.85,11283.85,17190],["2012-06-20",10744.92,10778.6,10744.92,10744.92,11020],["2012-06-21",10778.6,10778.6,10273.35,10778.6,120],["2012-06-22",11317.53,11317.53,10307.04,11317.53,40],["2012-06-25",11789.09,11789.09,11789.09,11789.09,520],["2012-06-26",11216.48,11755.41,11216.48,11755.41,1230],["2012-06-27",11755.41,11755.41,11755.41,11755.41,0],["2012-06-28",11182.8,12328.02,11182.8,12328.02,1610],["2012-06-29",11721.73,12260.66,11721.73,12260.66,28800],["2012-07-02",12260.66,12260.66,11654.36,12226.97,2340],["2012-07-03",11620.68,11620.68,11620.68,11620.68,90],["2012-07-04",11048.06,12125.92,11048.06,12125.92,2110],["2012-07-05",12260.66,12260.66,12260.66,12260.66,10],["2012-07-06",11654.36,11789.09,11654.36,11789.09,30400],["2012-07-09",11216.48,11755.41,11216.48,11755.41,320],["2012-07-10",11755.41,11755.41,11721.73,11721.73,20030],["2012-07-11",11620.68,12092.24,11620.68,12092.24,660],["2012-07-12",12092.24,12092.24,12092.24,12092.24,0],["2012-07-13",11519.63,11721.73,11519.63,11721.73,430],["2012-07-16",12058.56,12058.56,12058.56,12058.56,10],["2012-07-17",11485.94,11485.94,11485.94,11485.94,90],["2012-07-18",10947.01,12024.87,10913.33,11620.68,6020],["2012-07-19",11957.51,11957.51,11620.68,11620.68,170],["2012-07-20",12125.92,12125.92,11789.09,11789.09,2410],["2012-07-23",12092.24,12092.24,11216.48,11721.73,1100],["2012-07-24",11149.11,11755.41,11149.11,11755.41,210],["2012-07-25",11755.41,11755.41,11755.41,11755.41,110],["2012-07-26",11182.8,11755.41,11182.8,11755.41,20],["2012-07-27",11620.68,11620.68,11620.68,11620.68,20],["2012-07-30",11620.68,11620.68,11620.68,11620.68,0],["2012-07-31",11688.04,11688.04,11115.43,11620.68,630],["2012-08-01",11620.68,11620.68,11620.68,11620.68,0],["2012-08-02",11048.06,11620.68,11048.06,11620.68,210],["2012-08-03",11048.06,11418.58,11048.06,11418.58,160],["2012-08-06",11418.58,11688.04,10879.65,11688.04,1030],["2012-08-07",11688.04,11688.04,11688.04,11688.04,0],["2012-08-08",11688.04,11688.04,11688.04,11688.04,60],["2012-08-09",11688.04,11688.04,11115.43,11115.43,3290],["2012-08-10",11418.58,11418.58,11115.43,11418.58,2020],["2012-08-13",10879.65,11384.89,10879.65,11384.89,1010],["2012-08-14",10845.96,11384.89,10845.96,11384.89,1850],["2012-08-15",11115.43,11452.26,11115.43,11452.26,2440],["2012-08-16",11452.26,11452.26,11452.26,11452.26,110],["2012-08-17",10913.33,11923.82,10879.65,11923.82,1070],["2012-08-20",11923.82,11923.82,11923.82,11923.82,110],["2012-08-21",11923.82,11923.82,11923.82,11923.82,0],["2012-08-22",11452.26,11452.26,11351.21,11452.26,120],["2012-08-23",10879.65,10879.65,10879.65,10879.65,10],["2012-08-24",11317.53,11317.53,11115.43,11115.43,7010],["2012-08-27",11115.43,11115.43,11115.43,11115.43,10],["2012-08-28",10576.5,11081.75,10576.5,11081.75,950],["2012-08-29",10576.5,11250.16,10542.82,11250.16,4060],["2012-08-30",11283.85,11283.85,11283.85,11283.85,10],["2012-08-31",10744.92,11283.85,10744.92,10744.92,1380],["2012-09-04",11115.43,11250.16,11115.43,11250.16,530],["2012-09-05",10711.23,11115.43,10711.23,11115.43,810],["2012-09-06",11418.58,11418.58,11418.58,11418.58,10],["2012-09-07",11418.58,11418.58,11418.58,11418.58,0],["2012-09-10",11418.58,11418.58,11418.58,11418.58,0],["2012-09-11",10879.65,10879.65,10879.65,10879.65,10],["2012-09-12",10340.72,10879.65,10340.72,10879.65,1030],["2012-09-13",10947.01,10947.01,10947.01,10947.01,10],["2012-09-14",11081.75,11081.75,11081.75,11081.75,10],["2012-09-17",11081.75,11081.75,11081.75,11081.75,0],["2012-09-18",10542.82,11081.75,10542.82,11048.06,1530],["2012-09-19",11048.06,11048.06,11048.06,11048.06,0],["2012-09-20",11048.06,11048.06,11048.06,11048.06,0],["2012-09-21",11048.06,11048.06,11048.06,11048.06,120],["2012-09-24",11048.06,11048.06,11048.06,11048.06,10],["2012-09-25",11048.06,11452.26,11048.06,11452.26,510],["2012-09-26",10879.65,10879.65,10879.65,10879.65,700],["2012-09-27",10340.72,11048.06,10340.72,10947.01,1220],["2012-09-28",10980.7,10980.7,10980.7,10980.7,10],["2012-10-01",10980.7,10980.7,10980.7,10980.7,0],["2012-10-02",10980.7,10980.7,10980.7,10980.7,0],["2012-10-03",10980.7,10980.7,10980.7,10980.7,0],["2012-10-04",10778.6,10980.7,10441.77,10879.65,31580],["2012-10-05",10340.72,10340.72,10340.72,10340.72,130],["2012-10-08",10610.18,10744.92,10610.18,10744.92,80],["2012-10-09",10913.33,10913.33,10239.67,10778.6,21010],["2012-10-10",10778.6,10778.6,10239.67,10542.82,65680],["2012-10-11",10542.82,10542.82,10037.57,10542.82,1020],["2012-10-12",10542.82,10542.82,10542.82,10542.82,46400],["2012-10-15",10879.65,10879.65,10879.65,10879.65,80010],["2012-10-16",10879.65,10879.65,10879.65,10879.65,0],["2012-10-17",10340.72,10778.6,10340.72,10778.6,510],["2012-10-18",10778.6,10778.6,10778.6,10778.6,0],["2012-10-19",10744.92,10778.6,10744.92,10778.6,30010],["2012-10-22",10778.6,10778.6,10778.6,10778.6,0],["2012-10-23",10408.08,10441.77,10340.72,10441.77,520],["2012-10-24",10441.77,10879.65,10441.77,10879.65,500],["2012-10-25",10879.65,10879.65,10879.65,10879.65,0],["2012-10-26",10913.33,10913.33,10913.33,10913.33,110],["2012-10-29",10913.33,10913.33,10913.33,10913.33,0],["2012-10-30",10913.33,10913.33,10913.33,10913.33,0],["2012-10-31",10913.33,10913.33,10913.33,10913.33,0],["2012-11-01",10913.33,10913.33,10913.33,10913.33,0],["2012-11-02",10913.33,10913.33,10913.33,10913.33,0],["2012-11-05",10913.33,10913.33,10913.33,10913.33,0],["2012-11-06",11115.43,11115.43,11115.43,11115.43,10],["2012-11-07",10576.5,10576.5,10576.5,10576.5,90],["2012-11-08",10778.6,10778.6,10778.6,10778.6,10],["2012-11-09",10778.6,10778.6,10778.6,10778.6,0],["2012-11-12",10879.65,10913.33,10879.65,10913.33,20],["2012-11-13",10879.65,10913.33,10879.65,10913.33,7010],["2012-11-14",10374.4,10845.96,10374.4,10845.96,1630],["2012-11-15",10845.96,10845.96,10845.96,10845.96,0],["2012-11-16",11115.43,11115.43,11115.43,11115.43,10],["2012-11-19",11115.43,11115.43,11115.43,11115.43,0],["2012-11-20",11115.43,11115.43,11115.43,11115.43,0],["2012-11-21",10576.5,10778.6,10576.5,10778.6,90],["2012-11-22",10778.6,10778.6,10778.6,10778.6,0],["2012-11-23",10778.6,10778.6,10778.6,10778.6,0],["2012-11-26",10778.6,10778.6,10778.6,10778.6,0],["2012-11-27",10913.33,10947.01,10913.33,10947.01,20],["2012-11-28",10947.01,10947.01,10947.01,10947.01,0],["2012-11-29",10408.08,10408.08,10408.08,10408.08,20],["2012-11-30",9902.84,9902.84,9902.84,9902.84,390],["2012-12-03",9431.27,10307.04,9431.27,10307.04,2110],["2012-12-04",9801.79,10610.18,9801.79,10610.18,710],["2012-12-05",10104.94,10441.77,10104.94,10441.77,610],["2012-12-06",9936.52,9936.52,9936.52,9936.52,10],["2012-12-07",9464.96,10273.35,9464.96,9464.96,1480],["2012-12-10",8993.39,9431.27,8993.39,9431.27,5040],["2012-12-11",8959.71,8959.71,8959.71,8959.71,40],["2012-12-12",8521.83,8521.83,8521.83,8521.83,12680],["2012-12-13",8185.0,8926.03,8117.63,8151.32,3750],["2012-12-14",7747.12,8521.83,7747.12,8252.36,5260],["2012-12-17",8420.78,8656.56,7848.17,8656.56,2200],["2012-12-18",8521.83,8521.83,8252.36,8252.36,1710],["2012-12-19",8252.36,8252.36,7848.17,8252.36,4630],["2012-12-20",8319.73,8420.78,7881.85,8387.1,520],["2012-12-21",8353.41,8387.1,7982.9,8387.1,440],["2012-12-24",8387.1,8555.51,8218.68,8353.41,63650],["2012-12-25",8353.41,8589.2,8083.95,8589.2,116120],["2012-12-26",8757.61,8757.61,8185.0,8757.61,108100],["2012-12-27",8757.61,8757.61,8319.73,8757.61,80820],["2012-12-28",8353.41,8723.93,8353.41,8723.93,1230],["2013-01-02",8521.83,8521.83,8319.73,8319.73,10230],["2013-01-03",7915.53,8218.68,7915.53,8218.68,10250],["2013-01-04",8083.95,8151.32,7949.22,8151.32,2210],["2013-01-07",7848.17,8151.32,7747.12,8151.32,23990],["2013-01-08",8083.95,8151.32,8083.95,8083.95,18820],["2013-01-09",8252.36,8252.36,7814.48,7814.48,44310],["2013-01-10",7848.17,7848.17,7848.17,7848.17,5000],["2013-01-11",8083.95,8083.95,7679.75,7679.75,31470],["2013-01-14",8016.58,8050.27,7949.22,7949.22,30520],["2013-01-15",7949.22,7949.22,7949.22,7949.22,5050],["2013-01-16",7949.22,7982.9,7915.53,7949.22,116610],["2013-01-17",7949.22,7949.22,7915.53,7915.53,21580],["2013-01-18",7679.75,7915.53,7410.29,7915.53,2220],["2013-01-21",7679.75,7679.75,7410.29,7410.29,7100],["2013-01-22",7107.14,7679.75,7107.14,7646.07,20630],["2013-01-23",7881.85,7881.85,7208.19,7612.39,1270],["2013-01-24",7174.5,7545.02,7107.14,7376.6,11310],["2013-01-25",6905.04,6972.41,6871.36,6871.36,32280],["2013-01-28",7208.19,7208.19,6635.57,6702.94,33810],["2013-01-29",6871.36,6871.36,6399.79,6736.62,9050],["2013-01-30",6803.99,6803.99,6635.57,6736.62,12660],["2013-01-31",6601.89,6736.62,6601.89,6736.62,3070],["2013-02-01",6702.94,6702.94,6568.21,6669.26,2460],["2013-02-04",6601.89,6837.67,6500.84,6702.94,25070],["2013-02-05",6433.48,6871.36,6265.06,6635.57,239390],["2013-02-06",6433.48,6534.53,6197.69,6534.53,45300],["2013-02-07",6534.53,6736.62,6231.38,6500.84,11050],["2013-02-08",6130.33,6500.84,6096.64,6500.84,5360],["2013-02-18",6702.94,6702.94,6231.38,6265.06,77760],["2013-02-19",6399.79,6702.94,6265.06,6702.94,202850],["2013-02-20",7140.82,7140.82,7140.82,7140.82,2890],["2013-02-21",7612.39,7612.39,7612.39,7612.39,1460],["2013-02-22",8117.63,8117.63,8083.95,8117.63,276440],["2013-02-25",8656.56,8656.56,8656.56,8656.56,3290],["2013-02-26",9229.18,9229.18,9195.49,9229.18,197470],["2013-02-27",9734.42,9869.15,9734.42,9869.15,465170],["2013-02-28",10542.82,10542.82,9431.27,9936.52,103700],["2013-03-01",9498.64,9768.11,9262.86,9262.86,142870],["2013-03-04",9363.91,9869.15,8926.03,9431.27,126750],["2013-03-05",9094.44,9431.27,8926.03,8959.71,46000],["2013-03-06",9363.91,9363.91,8858.66,8959.71,55640],["2013-03-07",8959.71,8959.71,8420.78,8690.25,72990],["2013-03-08",9060.76,9060.76,8589.2,8690.25,35050],["2013-03-11",8690.25,9229.18,8622.88,8858.66,138180],["2013-03-12",8858.66,9094.44,8858.66,9027.08,61460],["2013-03-13",8892.34,9431.27,8892.34,9128.13,63220],["2013-03-14",9128.13,9700.74,9128.13,9700.74,126400],["2013-03-15",10104.94,10374.4,10104.94,10374.4,233890],["2013-03-18",10711.23,10778.6,9667.06,9667.06,210680],["2013-03-19",9431.27,9498.64,9128.13,9431.27,190350],["2013-03-20",9431.27,9667.06,9161.81,9296.54,156830],["2013-03-21",9363.91,9599.69,9262.86,9330.22,181900],["2013-03-22",9330.22,9330.22,8791.29,9060.76,151600],["2013-03-25",9060.76,9229.18,8791.29,8959.71,65500],["2013-03-26",9094.44,9262.86,8959.71,9094.44,299210],["2013-03-27",9027.08,9296.54,8926.03,9195.49,74700],["2013-03-28",9229.18,9262.86,9094.44,9094.44,103020],["2013-03-29",9027.08,9128.13,8757.61,9027.08,29880],["2013-04-01",9027.08,9094.44,8791.29,8926.03,91690],["2013-04-02",8926.03,8993.39,8858.66,8858.66,64370],["2013-04-03",8959.71,8959.71,8488.15,8656.56,95420],["2013-04-04",8656.56,8656.56,8185.0,8185.0,181070],["2013-04-05",8083.95,8387.1,7612.39,7915.53,148810],["2013-04-08",7780.8,8083.95,7578.7,7915.53,70150],["2013-04-09",7915.53,7982.9,7713.43,7915.53,53050],["2013-04-10",7848.17,7915.53,7477.65,7477.65,94420],["2013-04-11",7477.65,7982.9,7477.65,7982.9,138400],["2013-04-12",8319.73,8353.41,7848.17,7848.17,42940],["2013-04-15",8083.95,8083.95,7679.75,7713.43,77930],["2013-04-16",7578.7,7713.43,7477.65,7646.07,192200],["2013-04-17",7881.85,7881.85,7545.02,7612.39,152060],["2013-04-18",7612.39,7713.43,7410.29,7545.02,28730],["2013-04-22",7646.07,7646.07,7275.55,7410.29,170100],["2013-04-23",7410.29,7612.39,7376.6,7376.6,6210],["2013-04-24",7140.82,7545.02,7073.46,7174.5,42080],["2013-04-25",6972.41,7275.55,6972.41,7073.46,17470],["2013-04-26",6972.41,7073.46,6905.04,6905.04,13000],["2013-05-02",6601.89,7073.46,6601.89,6601.89,21100],["2013-05-03",6601.89,7039.77,6568.21,7039.77,19690],["2013-05-06",7511.34,7511.34,7511.34,7511.34,12460],["2013-05-07",8016.58,8016.58,7915.53,8016.58,273440],["2013-05-08",8353.41,8488.15,8083.95,8083.95,147650],["2013-05-09",8185.0,8185.0,8050.27,8117.63,53730],["2013-05-10",8151.32,8151.32,7578.7,7679.75,81280],["2013-05-13",7679.75,7982.9,7679.75,7747.12,102720],["2013-05-14",7713.43,8286.05,7679.75,8050.27,148130],["2013-05-15",8050.27,8252.36,7949.22,8050.27,29830],["2013-05-16",7982.9,8218.68,7949.22,8117.63,17930],["2013-05-17",8117.63,8117.63,7881.85,8117.63,68730],["2013-05-20",8083.95,8185.0,7915.53,8083.95,51940],["2013-05-21",8050.27,8286.05,8016.58,8050.27,99830],["2013-05-22",8016.58,8016.58,7814.48,7814.48,69580],["2013-05-23",7780.8,7848.17,7646.07,7679.75,103530],["2013-05-24",7814.48,8016.58,7646.07,7881.85,23420],["2013-05-27",7848.17,7982.9,7713.43,7881.85,79130],["2013-05-28",7881.85,8016.58,7679.75,7848.17,71120],["2013-05-29",7915.53,7915.53,7747.12,7814.48,54000],["2013-05-30",7713.43,7881.85,7713.43,7881.85,21170],["2013-05-31",8050.27,8420.78,7982.9,8420.78,264640],["2013-06-03",8656.56,8757.61,8319.73,8319.73,64780],["2013-06-04",8353.41,8353.41,8016.58,8016.58,35560],["2013-06-05",8117.63,8117.63,7814.48,8050.27,52770],["2013-06-06",8016.58,8319.73,8016.58,8050.27,79070],["2013-06-07",8252.36,8319.73,8016.58,8185.0,396710],["2013-06-10",8252.36,8252.36,8050.27,8050.27,26750],["2013-06-11",7982.9,8151.32,7982.9,8083.95,64750],["2013-06-12",8050.27,8117.63,8016.58,8083.95,83520],["2013-06-13",8083.95,8083.95,7848.17,7881.85,118360],["2013-06-14",7881.85,7915.53,7814.48,7814.48,81300],["2013-06-17",7982.9,7982.9,7679.75,7679.75,17770],["2013-06-18",7881.85,8083.95,7713.43,8016.58,61110],["2013-06-19",7915.53,8050.27,7814.48,7949.22,43330],["2013-06-20",7949.22,8050.27,7915.53,7949.22,29160],["2013-06-21",8083.95,8488.15,8083.95,8488.15,219350],["2013-06-24",9060.76,9060.76,8757.61,8858.66,84940],["2013-06-25",8858.66,8858.66,8252.36,8353.41,70660],["2013-06-26",8521.83,8521.83,7881.85,7949.22,67540],["2013-06-27",8495.73,8495.73,8197.63,8197.63,49170],["2013-06-28",8396.36,8396.36,8197.63,8296.99,15940],["2013-07-01",8396.36,8396.36,8296.99,8296.99,2850],["2013-07-02",7998.9,8197.63,7998.9,8147.95,10410],["2013-07-03",8197.63,8197.63,8048.58,8098.26,11370],["2013-07-04",8048.58,8048.58,7800.17,7899.53,15260],["2013-07-05",7651.12,7849.85,7551.76,7601.44,18860],["2013-07-08",7452.39,7502.07,7253.66,7303.34,41400],["2013-07-09",7253.66,7303.34,7005.25,7104.61,78300],["2013-07-10",7005.25,7203.98,7005.25,7203.98,2620],["2013-07-11",7203.98,7203.98,7054.93,7154.29,7280],["2013-07-12",7054.93,7253.66,6856.2,7253.66,53560],["2013-07-15",7303.34,7353.03,7203.98,7303.34,67530],["2013-07-16",7303.34,7402.71,7303.34,7402.71,40980],["2013-07-17",7353.03,7353.03,7253.66,7353.03,51080],["2013-07-18",7253.66,7253.66,6955.56,7253.66,46710],["2013-07-19",7104.61,7253.66,7104.61,7253.66,14410],["2013-07-22",7054.93,7054.93,6856.2,6905.88,97340],["2013-07-23",6955.56,7005.25,6856.2,7005.25,38500],["2013-07-24",7005.25,7005.25,6905.88,6955.56,27300],["2013-07-25",6955.56,6955.56,6607.79,6856.2,20720],["2013-07-26",6856.2,6856.2,6458.74,6508.42,34880],["2013-07-29",6260.01,6508.42,6260.01,6458.74,17990],["2013-07-30",6458.74,6607.79,6359.37,6607.79,27160],["2013-07-31",6458.74,6458.74,6359.37,6458.74,26060],["2013-08-01",6458.74,6458.74,6409.06,6409.06,29870],["2013-08-02",6508.42,6508.42,6409.06,6458.74,13650],["2013-08-05",6458.74,6607.79,6458.74,6508.42,37640],["2013-08-06",6607.79,6607.79,6210.33,6458.74,4070],["2013-08-07",6508.42,6806.52,6458.74,6657.47,15810],["2013-08-08",6806.52,6806.52,6458.74,6657.47,7450],["2013-08-09",6508.42,6607.79,6409.06,6558.1,17560],["2013-08-12",6558.1,6558.1,6409.06,6508.42,8060],["2013-08-13",6458.74,6458.74,6409.06,6458.74,4030],["2013-08-14",6359.37,6458.74,6359.37,6458.74,3390],["2013-08-15",6309.69,6458.74,6309.69,6409.06,5090],["2013-08-16",6458.74,6856.2,6458.74,6856.2,68070],["2013-08-19",6905.88,7104.61,6856.2,6905.88,6190],["2013-08-20",6905.88,6905.88,6756.83,6905.88,5810],["2013-08-21",6657.47,6707.15,6558.1,6558.1,25080],["2013-08-22",6607.79,6707.15,6458.74,6458.74,27560],["2013-08-23",6458.74,6508.42,6409.06,6458.74,18540],["2013-08-26",6458.74,6458.74,6359.37,6409.06,16470],["2013-08-27",6508.42,6508.42,6359.37,6409.06,11160],["2013-08-28",6508.42,6508.42,6160.64,6359.37,4980],["2013-08-29",6359.37,6458.74,6359.37,6359.37,2360],["2013-08-30",6409.06,6409.06,6260.01,6359.37,760],["2013-09-03",6260.01,6409.06,6210.33,6309.69,6150],["2013-09-04",6359.37,6359.37,6061.28,6110.96,14020],["2013-09-05",6210.33,6458.74,6110.96,6260.01,7330],["2013-09-06",6359.37,6359.37,6110.96,6210.33,5110],["2013-09-09",6260.01,6260.01,5912.23,6260.01,14720],["2013-09-10",6160.64,6210.33,6160.64,6160.64,2560],["2013-09-11",6160.64,6359.37,6011.6,6160.64,2990],["2013-09-12",6061.28,6309.69,6011.6,6160.64,6390],["2013-09-13",6061.28,6110.96,5961.91,6110.96,8200],["2013-09-16",6110.96,6110.96,5763.18,5961.91,8890],["2013-09-17",5961.91,5961.91,5812.86,5961.91,6320],["2013-09-18",5912.23,6011.6,5713.5,5961.91,2910],["2013-09-19",5961.91,6011.6,5862.55,5961.91,100],["2013-09-20",6011.6,6011.6,5961.91,5961.91,1060],["2013-09-23",5961.91,6160.64,5961.91,6061.28,3370],["2013-09-24",5961.91,6110.96,5912.23,5961.91,14550],["2013-09-25",6061.28,6359.37,5961.91,6160.64,19060],["2013-09-26",6160.64,6260.01,6160.64,6160.64,8740],["2013-09-27",6260.01,6558.1,6160.64,6508.42,56860],["2013-09-30",6607.79,6657.47,6508.42,6558.1,21770],["2013-10-01",6607.79,6657.47,6409.06,6607.79,51360],["2013-10-02",6607.79,6607.79,6458.74,6607.79,13290],["2013-10-03",6359.37,6607.79,6309.69,6508.42,4660],["2013-10-04",6607.79,6607.79,6260.01,6260.01,12720],["2013-10-07",6260.01,6458.74,6260.01,6359.37,11850],["2013-10-08",6309.69,6756.83,6309.69,6458.74,53300],["2013-10-09",6707.15,6756.83,6508.42,6756.83,44510],["2013-10-10",6707.15,6806.52,6508.42,6508.42,16390],["2013-10-11",6558.1,6558.1,6409.06,6558.1,26260],["2013-10-14",6359.37,6607.79,6359.37,6607.79,18860],["2013-10-15",6558.1,6558.1,6558.1,6558.1,4000],["2013-10-16",6558.1,6707.15,6458.74,6558.1,14280],["2013-10-17",6707.15,6707.15,6508.42,6607.79,23940],["2013-10-18",6558.1,6707.15,6558.1,6707.15,17090],["2013-10-21",6409.06,6657.47,6309.69,6458.74,340790],["2013-10-22",6458.74,6905.88,6458.74,6806.52,302600],["2013-10-23",6856.2,7253.66,6806.52,7253.66,271760],["2013-10-24",7402.71,7750.49,7303.34,7750.49,671670],["2013-10-25",7452.39,7800.17,7452.39,7700.8,224740],["2013-10-28",7402.71,7601.44,7203.98,7203.98,160300],["2013-10-29",7104.61,7353.03,7104.61,7154.29,239860],["2013-10-30",7154.29,7402.71,7154.29,7253.66,208210],["2013-10-31",7353.03,7353.03,7104.61,7104.61,90710],["2013-11-01",7203.98,7203.98,6955.56,7154.29,50830],["2013-11-04",7054.93,7452.39,7054.93,7353.03,137490],["2013-11-05",7452.39,7651.12,7303.34,7651.12,264340],["2013-11-06",7601.44,7700.8,7452.39,7551.76,319850],["2013-11-07",7601.44,7601.44,7402.71,7402.71,160880],["2013-11-08",7452.39,7502.07,7203.98,7203.98,138430],["2013-11-11",7402.71,7502.07,7203.98,7353.03,297050],["2013-11-12",7303.34,7502.07,7303.34,7353.03,381740],["2013-11-13",7353.03,7452.39,7303.34,7402.71,273830],["2013-11-14",7402.71,7502.07,7353.03,7502.07,473620],["2013-11-15",7402.71,7551.76,7402.71,7502.07,220380],["2013-11-18",7502.07,7551.76,7104.61,7402.71,127180],["2013-11-19",7353.03,7551.76,7303.34,7402.71,203370],["2013-11-20",7402.71,7452.39,7303.34,7303.34,140910],["2013-11-21",7303.34,7651.12,7203.98,7203.98,333460],["2013-11-22",7203.98,7303.34,7203.98,7303.34,66860],["2013-11-25",7253.66,7353.03,7203.98,7303.34,77570],["2013-11-26",7253.66,7353.03,7253.66,7303.34,60170],["2013-11-27",7353.03,7353.03,7104.61,7104.61,94240],["2013-11-28",7154.29,7303.34,7104.61,7154.29,63640],["2013-11-29",7154.29,7402.71,7154.29,7253.66,117220],["2013-12-02",7303.34,7303.34,7203.98,7303.34,17920],["2013-12-03",7353.03,7353.03,7253.66,7253.66,55350],["2013-12-04",7303.34,7353.03,7203.98,7303.34,142100],["2013-12-05",7303.34,7800.17,7303.34,7800.17,884750],["2013-12-06",7949.22,8296.99,7899.53,7949.22,547840],["2013-12-09",7949.22,8048.58,7750.49,7949.22,218860],["2013-12-10",7800.17,7899.53,7601.44,7849.85,237770],["2013-12-11",7750.49,7800.17,7452.39,7452.39,295170],["2013-12-12",7353.03,7651.12,7353.03,7651.12,194820],["2013-12-13",7601.44,7750.49,7502.07,7651.12,87190],["2013-12-16",7601.44,7651.12,7502.07,7551.76,95540],["2013-12-17",7551.76,7651.12,7502.07,7551.76,115000],["2013-12-18",7601.44,7601.44,7502.07,7601.44,90610],["2013-12-19",7601.44,7700.8,7551.76,7651.12,349670],["2013-12-20",7700.8,7949.22,7700.8,7700.8,840970],["2013-12-23",7800.17,7998.9,7800.17,7949.22,833580],["2013-12-24",8048.58,8048.58,7700.8,7899.53,258170],["2013-12-25",7998.9,7998.9,7750.49,7750.49,144310],["2013-12-26",7800.17,7949.22,7750.49,7750.49,261880],["2013-12-27",7800.17,7800.17,7651.12,7700.8,169870],["2013-12-30",7651.12,7800.17,7353.03,7353.03,274900],["2013-12-31",7353.03,7849.85,7353.03,7849.85,261890],["2014-01-02",7849.85,7849.85,7651.12,7651.12,297070],["2014-01-03",7651.12,7800.17,7601.44,7601.44,88420],["2014-01-06",7601.44,7849.85,7601.44,7651.12,397150],["2014-01-07",7700.8,7849.85,7651.12,7800.17,158260],["2014-01-08",7800.17,7800.17,7651.12,7750.49,76140],["2014-01-09",7750.49,7750.49,7651.12,7750.49,116680],["2014-01-10",7700.8,8197.63,7651.12,7899.53,588020],["2014-01-13",7949.22,7949.22,7800.17,7899.53,114710],["2014-01-14",7899.53,7899.53,7750.49,7750.49,345470],["2014-01-15",7849.85,7949.22,7750.49,7800.17,654890],["2014-01-16",7849.85,7849.85,7700.8,7700.8,304670],["2014-01-17",7700.8,7800.17,7651.12,7700.8,118710],["2014-01-20",7750.49,7800.17,7502.07,7502.07,169370],["2014-01-21",7551.76,7651.12,7452.39,7502.07,155390],["2014-01-22",7551.76,7700.8,7502.07,7551.76,260830],["2014-01-23",7551.76,7800.17,7502.07,7800.17,123760],["2014-01-24",7800.17,8296.99,7800.17,8296.99,736550],["2014-01-27",8296.99,8843.5,8296.99,8843.5,646510],["2014-02-06",9390.01,9390.01,9042.23,9290.65,565770],["2014-02-07",9191.28,9340.33,9042.23,9191.28,572430],["2014-02-10",9191.28,9787.47,9191.28,9787.47,558780],["2014-02-11",10383.66,10433.35,9936.52,9936.52,480130],["2014-02-12",10333.98,10632.08,10284.3,10632.08,329270],["2014-02-13",11228.27,11327.63,11178.59,11327.63,485360],["2014-02-14",12072.87,12072.87,12023.19,12072.87,669010],["2014-02-17",12917.48,12917.48,12221.92,12917.48,597070],["2014-02-18",12172.24,12917.48,12172.24,12221.92,1192630],["2014-02-19",12221.92,13066.52,12023.19,12718.75,618090],["2014-02-20",12718.75,13414.3,12072.87,12470.33,543960],["2014-02-21",12520.02,13314.94,12122.56,13314.94,649530],["2014-02-24",13513.67,14209.22,13513.67,14209.22,907080],["2014-02-25",14656.37,14904.78,14159.54,14407.96,716670],["2014-02-26",14507.32,14507.32,13911.13,14258.91,580190],["2014-02-27",14209.22,14209.22,13414.3,13414.3,921080],["2014-02-28",13861.45,13861.45,13265.26,13861.45,432490],["2014-03-03",13463.99,14109.86,12917.48,12917.48,262520],["2014-03-04",12172.24,12867.79,12023.19,12221.92,361110],["2014-03-05",12520.02,12569.7,12321.29,12569.7,190630],["2014-03-06",12768.43,13414.3,12768.43,13364.62,219720],["2014-03-07",13414.3,14060.18,13066.52,13662.72,207710],["2014-03-10",13116.21,13662.72,13116.21,13215.57,163000],["2014-03-11",13215.57,13314.94,12917.48,12967.16,176790],["2014-03-12",13016.84,13414.3,13016.84,13215.57,326620],["2014-03-13",13265.26,13265.26,12967.16,13066.52,34540],["2014-03-14",13066.52,13066.52,12818.11,12818.11,123350],["2014-03-17",13066.52,13116.21,12818.11,12818.11,121010],["2014-03-18",12967.16,13016.84,12669.06,12917.48,134190],["2014-03-19",12917.48,12967.16,12818.11,12818.11,94570],["2014-03-20",13016.84,13016.84,12569.7,12669.06,74710],["2014-03-21",12818.11,12818.11,12520.02,12520.02,94580],["2014-03-24",12520.02,13066.52,12520.02,13016.84,722960],["2014-03-25",12967.16,13066.52,12818.11,12967.16,426500],["2014-03-26",13016.84,13016.84,12321.29,12520.02,147470],["2014-03-27",12221.92,12669.06,12221.92,12669.06,67000],["2014-03-28",12420.65,12669.06,12420.65,12669.06,41480],["2014-03-31",12420.65,12669.06,12420.65,12420.65,38820],["2014-04-01",12420.65,12420.65,12172.24,12370.97,90850],["2014-04-02",12221.92,12370.97,11973.51,12321.29,107030],["2014-04-03",12221.92,12321.29,12072.87,12271.6,60690],["2014-04-04",12271.6,12271.6,12023.19,12271.6,29650],["2014-04-07",12420.65,13116.21,12271.6,13016.84,214850],["2014-04-08",13265.26,13563.35,13215.57,13414.3,239810],["2014-04-10",13414.3,13563.35,13165.89,13414.3,88040],["2014-04-11",13116.21,13215.57,12867.79,13165.89,83870],["2014-04-14",12669.06,13165.89,12669.06,12818.11,93190],["2014-04-15",12867.79,13314.94,12768.43,12818.11,84710],["2014-04-16",12818.11,12917.48,12172.24,12271.6,72850],["2014-04-17",12271.6,13116.21,12271.6,12967.16,38890],["2014-04-18",12569.7,12818.11,12172.24,12172.24,109550],["2014-04-21",12023.19,12023.19,11327.63,11327.63,104340],["2014-04-22",11327.63,11874.14,11079.22,11476.68,150920],["2014-04-23",11675.41,11675.41,11128.9,11178.59,68860],["2014-04-24",11029.54,11923.82,11029.54,11923.82,308180],["2014-04-25",12370.97,12718.75,11973.51,12619.38,52750],["2014-04-28",12619.38,12718.75,12370.97,12370.97,29080],["2014-04-29",12221.92,12768.43,12172.24,12619.38,89960],["2014-05-05",12669.06,12818.11,12221.92,12470.33,11780],["2014-05-06",11973.51,12221.92,11824.46,11824.46,81040],["2014-05-07",11476.68,12023.19,11476.68,11774.78,25720],["2014-05-08",11277.95,11277.95,10979.86,10979.86,127660],["2014-05-09",10979.86,11725.09,10979.86,11277.95,92240],["2014-05-12",11277.95,11277.95,10532.71,10532.71,105250],["2014-05-13",9986.2,10632.08,9886.84,10433.35,103930],["2014-05-14",10532.71,11128.9,10383.66,11128.9,49380],["2014-05-15",10731.44,11874.14,10681.76,11178.59,121860],["2014-05-16",10930.17,11923.82,10930.17,11874.14,49940],["2014-05-19",11874.14,11874.14,11079.22,11725.09,32070],["2014-05-20",11625.73,11774.78,11526.36,11774.78,38500],["2014-05-21",12271.6,12271.6,11427.0,12023.19,19250],["2014-05-22",11675.41,11923.82,11576.05,11675.41,22180],["2014-05-23",11427.0,11675.41,11377.32,11377.32,28690],["2014-05-26",11079.22,11576.05,11079.22,11576.05,49090],["2014-05-27",11427.0,11824.46,11427.0,11824.46,19190],["2014-05-28",11725.09,11725.09,11427.0,11675.41,13610],["2014-05-29",10930.17,11675.41,10930.17,11675.41,9950],["2014-05-30",11427.0,11625.73,11327.63,11427.0,12000],["2014-06-02",11327.63,11427.0,11178.59,11427.0,51180],["2014-06-03",11377.32,11377.32,11029.54,11079.22,196850],["2014-06-04",11427.0,11427.0,11079.22,11128.9,68300],["2014-06-05",11128.9,11128.9,11079.22,11128.9,6550],["2014-06-06",11178.59,11277.95,11178.59,11277.95,31210],["2014-06-09",11427.0,11427.0,11178.59,11277.95,60770],["2014-06-10",10979.86,11178.59,10979.86,10979.86,13060],["2014-06-11",11725.09,11725.09,11725.09,11725.09,381150],["2014-06-12",12520.02,12520.02,11973.51,12172.24,169580],["2014-06-13",12420.65,12420.65,11824.46,11923.82,140700],["2014-06-16",11824.46,11874.14,11675.41,11774.78,32660],["2014-06-17",11675.41,11725.09,11427.0,11725.09,125780],["2014-06-18",11923.82,11923.82,11625.73,11824.46,120740],["2014-06-19",11611.79,12505.0,11611.79,12441.2,87810],["2014-06-20",12441.2,12441.2,11803.19,11930.79,64990],["2014-06-23",11930.79,11930.79,11484.19,11484.19,64170],["2014-06-24",11484.19,11484.19,11292.78,11484.19,95410],["2014-06-25",11484.19,11930.79,11356.59,11803.19,92140],["2014-06-26",11994.6,12249.8,11994.6,12058.4,129060],["2014-06-27",12058.4,12122.2,11739.39,11739.39,48920],["2014-06-30",11611.79,11739.39,11484.19,11484.19,101010],["2014-07-01",11484.19,11739.39,11484.19,11547.99,118180],["2014-07-02",11547.99,11675.59,11547.99,11675.59,63290],["2014-07-03",11739.39,11803.19,11611.79,11803.19,181900],["2014-07-04",11930.79,11994.6,11803.19,11803.19,70990],["2014-07-07",11866.99,12568.81,11866.99,12568.81,488080],["2014-07-08",12632.61,13398.22,12632.61,13398.22,522730],["2014-07-09",14036.23,14291.43,13781.02,13972.43,333610],["2014-07-10",13653.42,13908.63,13206.82,13653.42,307420],["2014-07-11",13334.42,13972.43,13079.21,13334.42,357270],["2014-07-14",13398.22,13844.83,13015.41,13270.62,131130],["2014-07-15",13334.42,13653.42,13143.01,13398.22,533820],["2014-07-16",13653.42,13908.63,13462.02,13717.22,388260],["2014-07-17",13462.02,13717.22,13398.22,13653.42,166880],["2014-07-18",13462.02,14036.23,13462.02,13972.43,956250],["2014-07-21",14036.23,14355.23,13525.82,13589.62,487250],["2014-07-22",13525.82,14036.23,13525.82,13717.22,667440],["2014-07-23",13908.63,13908.63,13462.02,13462.02,420700],["2014-07-24",13398.22,13844.83,13334.42,13781.02,1331350],["2014-07-25",13653.42,13844.83,13334.42,13334.42,298150],["2014-07-28",13206.82,13270.62,12441.2,12505.0,1128880],["2014-07-29",12696.41,13015.41,12696.41,12887.81,657080],["2014-07-30",12760.21,13143.01,12760.21,12824.01,274510],["2014-07-31",12824.01,13015.41,12760.21,12824.01,521160],["2014-08-01",12824.01,12951.61,12760.21,12887.81,349900],["2014-08-04",12887.81,12951.61,12760.21,12760.21,192290],["2014-08-05",12824.01,12951.61,12760.21,12824.01,175370],["2014-08-06",13079.21,13206.82,12887.81,13079.21,364530],["2014-08-07",13079.21,13143.01,12951.61,13143.01,247920],["2014-08-08",13079.21,13653.42,13079.21,13398.22,460560],["2014-08-11",13398.22,13398.22,13206.82,13334.42,208380],["2014-08-12",13334.42,13334.42,13015.41,13206.82,288520],["2014-08-13",13015.41,13206.82,12887.81,13079.21,431170],["2014-08-14",13079.21,13717.22,13079.21,13717.22,656170],["2014-08-15",13844.83,14674.24,13844.83,14674.24,1163030],["2014-08-18",14674.24,14865.64,14482.84,14610.44,644360],["2014-08-19",14419.04,14546.64,14227.63,14355.23,612630],["2014-08-20",14227.63,14929.44,14227.63,14482.84,607030],["2014-08-21",14674.24,14674.24,14355.23,14355.23,436540],["2014-08-22",14355.23,14546.64,14291.43,14291.43,226800],["2014-08-25",14355.23,14674.24,14291.43,14419.04,536510],["2014-08-26",14419.04,14546.64,14291.43,14291.43,357690],["2014-08-27",14291.43,14355.23,13398.22,13398.22,397500],["2014-08-28",13717.22,13972.43,13589.62,13717.22,552170],["2014-08-29",13844.83,14036.23,13781.02,13908.63,211870],["2014-09-03",14674.24,14674.24,14163.83,14163.83,318280],["2014-09-04",14163.83,14227.63,13972.43,14163.83,344760],["2014-09-05",14163.83,14163.83,13908.63,13972.43,312980],["2014-09-08",14163.83,14546.64,14036.23,14419.04,372230],["2014-09-09",14482.84,14610.44,14036.23,14100.03,769610],["2014-09-10",14100.03,14610.44,13844.83,14610.44,379440],["2014-09-11",14801.84,15439.85,14801.84,15120.85,1097860],["2014-09-12",15120.85,15120.85,14610.44,14929.44,446980],["2014-09-15",14929.44,14929.44,14355.23,14355.23,394720],["2014-09-16",13972.43,14163.83,13653.42,13908.63,722610],["2014-09-17",14291.43,14291.43,13717.22,13844.83,442980],["2014-09-18",13717.22,14036.23,13462.02,13462.02,370450],["2014-09-19",13462.02,14163.83,13270.62,13781.02,575330],["2014-09-22",13781.02,14163.83,13781.02,13844.83,457470],["2014-09-23",13717.22,14036.23,13717.22,13908.63,359740],["2014-09-24",14036.23,14291.43,13908.63,14291.43,879990],["2014-09-25",14291.43,15248.45,14291.43,15248.45,1765410],["2014-09-26",15758.86,15822.66,14674.24,15248.45,1283250],["2014-09-29",15248.45,15248.45,14610.44,14610.44,630960],["2014-09-30",14546.64,14610.44,14163.83,14291.43,609660],["2014-10-01",14419.04,14801.84,14355.23,14738.04,862150],["2014-10-02",14738.04,14738.04,14419.04,14482.84,663340],["2014-10-03",14419.04,14929.44,14419.04,14610.44,692790],["2014-10-06",14865.64,14865.64,14482.84,14546.64,496760],["2014-10-07",14546.64,14610.44,14355.23,14419.04,495110],["2014-10-08",14610.44,14865.64,14419.04,14546.64,1340590],["2014-10-09",14738.04,14801.84,14546.64,14674.24,555310],["2014-10-10",14738.04,14738.04,14419.04,14419.04,330760],["2014-10-13",14419.04,14674.24,14227.63,14355.23,726040],["2014-10-14",14546.64,14546.64,14227.63,14227.63,519100],["2014-10-15",13844.83,14227.63,13844.83,13908.63,524410],["2014-10-16",14036.23,14036.23,13143.01,13143.01,537630],["2014-10-17",13143.01,13398.22,12887.81,13398.22,330640],["2014-10-20",13398.22,14291.43,13206.82,14291.43,624900],["2014-10-21",14291.43,14291.43,13717.22,13972.43,111970],["2014-10-22",14227.63,14227.63,13972.43,14036.23,1327230],["2014-10-23",14036.23,14482.84,13079.21,13079.21,2479640],["2014-10-24",13079.21,13525.82,12760.21,13398.22,1399480],["2014-10-27",13015.41,13398.22,12951.61,12951.61,162810],["2014-10-28",12760.21,13143.01,12760.21,12951.61,434980],["2014-10-29",13143.01,13781.02,13143.01,13781.02,866120],["2014-10-30",13781.02,13781.02,13270.62,13334.42,162260],["2014-10-31",13334.42,13653.42,13334.42,13525.82,221060],["2014-11-03",13525.82,13653.42,13398.22,13398.22,192080],["2014-11-04",13398.22,13398.22,13270.62,13270.62,325610],["2014-11-05",13398.22,13398.22,13079.21,13270.62,263960],["2014-11-06",13398.22,13398.22,13206.82,13270.62,197410],["2014-11-07",13206.82,13398.22,13206.82,13270.62,219990],["2014-11-10",13334.42,13589.62,13334.42,13334.42,391190],["2014-11-11",13398.22,13398.22,13143.01,13270.62,206020],["2014-11-12",13398.22,13398.22,13206.82,13334.42,323970],["2014-11-13",13398.22,13525.82,13206.82,13270.62,990470],["2014-11-14",13270.62,13270.62,13015.41,13143.01,293720],["2014-11-17",13206.82,13334.42,13079.21,13143.01,903990],["2014-11-18",13143.01,13270.62,13079.21,13143.01,855820],["2014-11-19",13143.01,13143.01,13015.41,13015.41,380430],["2014-11-20",13079.21,13206.82,13015.41,13079.21,299160],["2014-11-21",13079.21,13079.21,12760.21,12824.01,282730],["2014-11-24",12696.41,13079.21,12696.41,12951.61,347430],["2014-11-25",13015.41,13079.21,12951.61,13015.41,107790],["2014-11-26",13015.41,13015.41,12632.61,12760.21,226390],["2014-11-27",12887.81,13270.62,12760.21,13143.01,335800],["2014-11-28",13206.82,13206.82,12951.61,13079.21,184710],["2014-12-01",12951.61,13143.01,12951.61,12951.61,85920],["2014-12-02",12951.61,13015.41,12887.81,12951.61,124680],["2014-12-03",12951.61,13079.21,12887.81,12951.61,359780],["2014-12-04",13079.21,13270.62,13015.41,13079.21,497540],["2014-12-05",13143.01,13589.62,13143.01,13270.62,466940],["2014-12-08",13334.42,13525.82,13206.82,13525.82,350730],["2014-12-09",13525.82,13589.62,13143.01,13143.01,681350],["2014-12-10",13334.42,14036.23,13079.21,14036.23,733810],["2014-12-11",14036.23,14163.83,13653.42,13781.02,538280],["2014-12-12",13781.02,14163.83,13781.02,13844.83,786350],["2014-12-15",13844.83,14036.23,13589.62,13589.62,324120],["2014-12-16",13398.22,13589.62,13143.01,13206.82,281060],["2014-12-17",13206.82,13270.62,12568.81,13270.62,449520],["2014-12-18",13270.62,13398.22,13079.21,13270.62,198360],["2014-12-19",13398.22,13398.22,12887.81,13079.21,110880],["2014-12-22",13270.62,13270.62,12951.61,13079.21,153190],["2014-12-23",13334.42,13334.42,12951.61,12951.61,117560],["2014-12-24",12824.01,13206.82,12824.01,13079.21,448740],["2014-12-25",13079.21,13079.21,12887.81,12887.81,618590],["2014-12-26",12887.81,12887.81,12760.21,12760.21,63430],["2014-12-29",12951.61,13015.41,12505.0,12760.21,582750],["2014-12-30",12760.21,13143.01,12568.81,13143.01,127810],["2014-12-31",13143.01,13908.63,13079.21,13908.63,301570],["2015-01-05",13908.63,13908.63,13334.42,13334.42,109990],["2015-01-06",13334.42,13334.42,13079.21,13206.82,84690],["2015-01-07",13143.01,13398.22,13143.01,13143.01,106520],["2015-01-08",13334.42,13334.42,13143.01,13143.01,50700],["2015-01-09",13143.01,13589.62,13143.01,13206.82,138920],["2015-01-12",13398.22,13398.22,13143.01,13143.01,45400],["2015-01-13",12951.61,13270.62,12951.61,13079.21,40870],["2015-01-14",13015.41,13398.22,13015.41,13270.62,266020],["2015-01-15",13206.82,13270.62,13143.01,13143.01,144880],["2015-01-16",13079.21,13270.62,13079.21,13079.21,212820],["2015-01-19",13079.21,13270.62,13015.41,13206.82,1023120],["2015-01-20",13143.01,13270.62,13143.01,13143.01,54110],["2015-01-21",13079.21,13206.82,13079.21,13079.21,69940],["2015-01-22",13079.21,13206.82,13079.21,13079.21,70750],["2015-01-23",13079.21,13206.82,13079.21,13079.21,120070],["2015-01-26",13143.01,13143.01,13015.41,13015.41,90560],["2015-01-27",13079.21,13525.82,13079.21,13206.82,547030],["2015-01-28",13206.82,13334.42,13143.01,13206.82,78710],["2015-01-29",13334.42,13334.42,13079.21,13079.21,95680],["2015-01-30",13079.21,13206.82,12887.81,12887.81,292590],["2015-02-02",12887.81,12951.61,12824.01,12824.01,98710],["2015-02-03",13079.21,13079.21,12760.21,12760.21,112710],["2015-02-04",12760.21,12951.61,12632.61,12824.01,19160],["2015-02-05",12824.01,12824.01,12632.61,12696.41,702470],["2015-02-06",12568.81,12824.01,12568.81,12824.01,123900],["2015-02-09",12824.01,12824.01,12568.81,12568.81,115280],["2015-02-10",12632.61,12887.81,12441.2,12505.0,110850],["2015-02-11",12568.81,12632.61,12568.81,12568.81,124260],["2015-02-12",12696.41,12887.81,12696.41,12696.41,238250],["2015-02-13",12824.01,13462.02,12824.01,13398.22,945290],["2015-02-24",13844.83,13844.83,13270.62,13270.62,47220],["2015-02-25",13079.21,13079.21,12951.61,13015.41,505540],["2015-02-26",13015.41,13015.41,12951.61,13015.41,83850],["2015-02-27",13079.21,13334.42,13079.21,13079.21,1219160],["2015-03-02",12887.81,13015.41,12696.41,12760.21,661380],["2015-03-03",13015.41,13015.41,12824.01,12951.61,427060],["2015-03-04",13079.21,13206.82,13015.41,13206.82,407200],["2015-03-05",13206.82,13206.82,12951.61,12951.61,667170],["2015-03-06",12951.61,13206.82,12887.81,13143.01,1029200],["2015-03-09",13143.01,13270.62,13079.21,13143.01,592570],["2015-03-10",13143.01,13143.01,12951.61,12951.61,499720],["2015-03-11",12951.61,13334.42,12951.61,13079.21,595360],["2015-03-12",13206.82,13270.62,13079.21,13143.01,305240],["2015-03-13",13143.01,13206.82,13079.21,13079.21,187650],["2015-03-16",12951.61,13844.83,12951.61,13589.62,1677270],["2015-03-17",13589.62,13589.62,13206.82,13398.22,287480],["2015-03-18",13398.22,13589.62,13334.42,13398.22,181420],["2015-03-19",13398.22,13525.82,13206.82,13270.62,158670],["2015-03-20",13206.82,13334.42,13143.01,13206.82,136900],["2015-03-23",13206.82,13270.62,13015.41,13015.41,122800],["2015-03-24",13206.82,13206.82,12951.61,13143.01,100240],["2015-03-25",13270.62,13717.22,13079.21,13717.22,2375180],["2015-03-26",13589.62,13717.22,13398.22,13398.22,88290],["2015-03-27",13398.22,13462.02,13206.82,13206.82,113900],["2015-03-30",13398.22,13525.82,13143.01,13206.82,109680],["2015-03-31",13270.62,13589.62,13206.82,13589.62,201070],["2015-04-01",13398.22,13462.02,13206.82,13270.62,131460],["2015-04-02",13270.62,13589.62,13270.62,13462.02,195440],["2015-04-03",13462.02,13653.42,13398.22,13525.82,71270],["2015-04-06",13525.82,13525.82,13334.42,13334.42,51610],["2015-04-07",13398.22,13844.83,13334.42,13653.42,211020],["2015-04-08",13653.42,14291.43,13589.62,14227.63,1308060],["2015-04-09",14163.83,14546.64,14036.23,14482.84,356900],["2015-04-10",14482.84,14738.04,14419.04,14419.04,254680],["2015-04-13",14419.04,14546.64,14227.63,14291.43,558420],["2015-04-14",14227.63,14291.43,13972.43,13972.43,150890],["2015-04-15",13589.62,14227.63,13589.62,14163.83,194360],["2015-04-16",14163.83,14355.23,14036.23,14227.63,336320],["2015-04-17",14355.23,14355.23,14036.23,14227.63,54120],["2015-04-20",14036.23,14036.23,13844.83,13972.43,210740],["2015-04-21",14227.63,14355.23,13972.43,14355.23,377680],["2015-04-22",14355.23,15312.25,14355.23,15312.25,1461690],["2015-04-23",15439.85,15695.06,14674.24,14929.44,1186300],["2015-04-24",14865.64,15567.45,14546.64,14929.44,440940],["2015-04-27",14929.44,15248.45,14929.44,15057.05,353150],["2015-05-04",15057.05,15057.05,14100.03,14100.03,788810],["2015-05-05",13972.43,14355.23,13908.63,14100.03,261440],["2015-05-06",13844.83,14291.43,13844.83,14036.23,380140],["2015-05-07",13972.43,14610.44,13972.43,14100.03,173460],["2015-05-08",14355.23,14355.23,14100.03,14100.03,70840],["2015-05-11",14163.83,14546.64,14100.03,14419.04,248430],["2015-05-12",14291.43,14482.84,14163.83,14163.83,54600],["2015-05-13",14355.23,14546.64,14163.83,14355.23,183740],["2015-05-14",14355.23,15057.05,14355.23,14865.64,77010],["2015-05-15",14993.24,15822.66,14801.84,15758.86,933380],["2015-05-18",15758.86,15758.86,15184.65,15503.65,336070],["2015-05-19",15503.65,15886.46,15503.65,15631.26,457040],["2015-05-20",15503.65,16077.86,15312.25,15950.26,339520],["2015-05-21",15631.26,15950.26,15567.45,15631.26,465690],["2015-05-22",15567.45,15758.86,15439.85,15695.06,280890],["2015-05-25",15567.45,15695.06,15439.85,15567.45,151050],["2015-05-26",15567.45,16014.06,15567.45,15695.06,267250],["2015-05-27",15567.45,15822.66,15567.45,15695.06,27970],["2015-05-28",15567.45,15822.66,15567.45,15631.26,189300],["2015-05-29",15631.26,15695.06,15567.45,15567.45,203680],["2015-06-01",15567.45,15567.45,15376.05,15376.05,85850],["2015-06-02",15376.05,15695.06,15312.25,15376.05,144060],["2015-06-03",15567.45,15695.06,15376.05,15567.45,32090],["2015-06-04",15758.86,15758.86,15631.26,15758.86,110210],["2015-06-05",16077.86,16588.27,16077.86,16205.46,705100],["2015-06-08",16588.27,16907.28,16269.27,16779.67,507860],["2015-06-09",16907.28,17098.68,16588.27,16588.27,333660],["2015-06-10",16588.27,16588.27,16014.06,16141.66,481340],["2015-06-11",16269.27,16460.67,16205.46,16460.67,74190],["2015-06-12",16588.27,16588.27,16205.46,16205.46,189270],["2015-06-15",16141.66,16460.67,16141.66,16269.27,77810],["2015-06-16",16333.07,16333.07,16077.86,16141.66,75980],["2015-06-17",16205.46,16205.46,16014.06,16077.86,171030],["2015-06-18",16141.66,16205.46,16077.86,16077.86,49590],["2015-06-19",16077.86,16269.27,16077.86,16077.86,290400],["2015-06-22",16141.66,16205.46,16077.86,16141.66,86540],["2015-06-23",16141.66,16205.46,15950.26,16141.66,805020],["2015-06-24",16014.06,16141.66,16014.06,16014.06,94580],["2015-06-25",16077.86,16141.66,16014.06,16014.06,199360],["2015-06-26",15886.46,16014.06,15312.25,15312.25,608170],["2015-06-29",15312.25,15503.65,15312.25,15503.65,103030],["2015-06-30",15376.05,15567.45,15312.25,15312.25,88140],["2015-07-01",15248.45,15439.85,15248.45,15439.85,153270],["2015-07-02",15312.25,15631.26,15312.25,15439.85,129670],["2015-07-03",15439.85,15439.85,15248.45,15312.25,238540],["2015-07-06",15248.45,15822.66,15248.45,15822.66,346170],["2015-07-07",15631.26,15758.86,15503.65,15503.65,103480],["2015-07-08",15439.85,15567.45,15312.25,15503.65,185000],["2015-07-09",15503.65,15631.26,15439.85,15439.85,95080],["2015-07-10",15439.85,15822.66,15439.85,15567.45,200470],["2015-07-13",15631.26,15695.06,15312.25,15503.65,122600],["2015-07-14",15439.85,15567.45,15439.85,15503.65,124800],["2015-07-15",15376.05,15503.65,15248.45,15248.45,121470],["2015-07-16",14929.44,15120.85,14929.44,14993.24,94460],["2015-07-17",14993.24,15248.45,14993.24,14993.24,132430],["2015-07-20",14993.24,14993.24,14291.43,14355.23,358110],["2015-07-21",14674.24,14674.24,14355.23,14674.24,79780],["2015-07-22",14546.64,15184.65,14546.64,15120.85,167100],["2015-07-23",15184.65,15184.65,14801.84,14865.64,40820],["2015-07-24",14674.24,14929.44,14674.24,14674.24,27930],["2015-07-27",14865.64,14929.44,14610.44,14801.84,70880],["2015-07-28",14801.84,14801.84,14674.24,14674.24,139570],["2015-07-29",14865.64,14929.44,14610.44,14674.24,148600],["2015-07-30",14674.24,14674.24,14546.64,14674.24,44780],["2015-07-31",14674.24,14993.24,14610.44,14993.24,184970],["2015-08-03",15184.65,15567.45,15057.05,15248.45,441210],["2015-08-04",15248.45,15376.05,14993.24,14993.24,31930],["2015-08-05",15057.05,15312.25,14993.24,15312.25,70790],["2015-08-06",15312.25,15312.25,14355.23,14993.24,38290],["2015-08-07",14801.84,15184.65,14801.84,15184.65,18800],["2015-08-10",14929.44,15822.66,14929.44,15822.66,410570],["2015-08-11",15758.86,15822.66,15567.45,15758.86,310860],["2015-08-12",15631.26,15758.86,15312.25,15439.85,287840],["2015-08-13",15312.25,15439.85,14993.24,15248.45,69460],["2015-08-14",15184.65,15376.05,14993.24,15248.45,189490],["2015-08-17",15057.05,15248.45,15057.05,15057.05,135860],["2015-08-18",15057.05,15503.65,14993.24,15120.85,32330],["2015-08-19",15184.65,15312.25,15120.85,15184.65,408570],["2015-08-20",15120.85,15503.65,15057.05,15057.05,233230],["2015-08-21",15057.05,15057.05,14036.23,14993.24,100110],["2015-08-24",14355.23,14865.64,13972.43,14163.83,256780],["2015-08-25",14163.83,14610.44,13206.82,14163.83,155470],["2015-08-26",13844.83,14610.44,13334.42,14163.83,93920],["2015-08-27",14610.44,14801.84,14355.23,14419.04,186080],["2015-08-28",14482.84,14482.84,14036.23,14419.04,46150],["2015-08-31",14419.04,14419.04,14100.03,14291.43,234670],["2015-09-01",13525.82,14355.23,13525.82,14291.43,180800],["2015-09-03",14610.44,14610.44,14227.63,14227.63,210],["2015-09-04",14036.23,14610.44,13525.82,14036.23,6230],["2015-09-07",14036.23,14036.23,13398.22,13589.62,148510],["2015-09-08",13717.22,13844.83,13589.62,13844.83,153400],["2015-09-09",13781.02,14036.23,13717.22,13972.43,156480],["2015-09-10",13908.63,14163.83,13844.83,14036.23,25790],["2015-09-11",14100.03,14419.04,14036.23,14036.23,33450],["2015-09-14",14100.03,14419.04,13908.63,14036.23,41500],["2015-09-15",13908.63,14036.23,13717.22,13717.22,62980],["2015-09-16",13972.43,13972.43,13525.82,13844.83,66420],["2015-09-17",13717.22,14100.03,13717.22,13844.83,145490],["2015-09-18",14291.43,14291.43,13844.83,13844.83,57840],["2015-09-21",14100.03,14100.03,13844.83,14036.23,87070],["2015-09-22",14227.63,14291.43,14036.23,14100.03,97250],["2015-09-23",14100.03,14291.43,14036.23,14163.83,23740],["2015-09-24",14227.63,14227.63,14100.03,14227.63,45070],["2015-09-25",14227.63,14291.43,14036.23,14227.63,41700],["2015-09-28",14291.43,14291.43,14036.23,14163.83,28520],["2015-09-29",14036.23,14291.43,13972.43,14163.83,39280],["2015-09-30",14355.23,14355.23,14100.03,14227.63,55590],["2015-10-01",14100.03,14355.23,14100.03,14227.63,21230],["2015-10-02",14355.23,14674.24,14227.63,14355.23,10350],["2015-10-05",14355.23,14993.24,14355.23,14355.23,14550],["2015-10-06",14546.64,14546.64,14227.63,14482.84,55520],["2015-10-07",14546.64,14674.24,14482.84,14546.64,106050],["2015-10-08",14674.24,14674.24,14546.64,14610.44,31340],["2015-10-09",14610.44,14674.24,14482.84,14610.44,75570],["2015-10-12",14610.44,14674.24,14610.44,14610.44,109930],["2015-10-13",14674.24,14674.24,14482.84,14610.44,140400],["2015-10-14",14610.44,14674.24,14546.64,14546.64,56120],["2015-10-15",14610.44,14674.24,14419.04,14674.24,32820],["2015-10-16",14227.63,14610.44,14227.63,14610.44,25940],["2015-10-19",14610.44,14610.44,14546.64,14610.44,10510],["2015-10-20",14610.44,14610.44,14419.04,14482.84,77170],["2015-10-21",14546.64,14546.64,14355.23,14482.84,56930],["2015-10-22",14482.84,14546.64,14355.23,14419.04,23620],["2015-10-23",14482.84,14482.84,14355.23,14419.04,45370],["2015-10-26",14227.63,14419.04,14227.63,14419.04,24290],["2015-10-27",14355.23,14419.04,14100.03,14355.23,49040],["2015-10-28",14355.23,14355.23,14036.23,14227.63,19040],["2015-10-29",14227.63,14291.43,14036.23,14291.43,96090],["2015-10-30",13525.82,15184.65,13525.82,14291.43,22900],["2015-11-02",14291.43,14355.23,14036.23,14291.43,52500],["2015-11-03",14355.23,14419.04,14036.23,14227.63,37320],["2015-11-04",14036.23,14227.63,14036.23,14163.83,32580],["2015-11-05",14163.83,14419.04,13653.42,14227.63,80650],["2015-11-06",14291.43,14419.04,14036.23,14291.43,31620],["2015-11-09",14355.23,14355.23,14227.63,14227.63,55000],["2015-11-10",14227.63,14291.43,14227.63,14227.63,27010],["2015-11-11",14227.63,14227.63,14227.63,14227.63,20000],["2015-11-12",14163.83,14227.63,14163.83,14227.63,30110],["2015-11-13",13844.83,14227.63,13844.83,14227.63,31020],["2015-11-16",14036.23,14036.23,13781.02,13972.43,185530],["2015-11-17",14036.23,14036.23,13908.63,13908.63,2030],["2015-11-18",13653.42,13908.63,13653.42,13781.02,61850],["2015-11-19",13717.22,13781.02,13525.82,13781.02,52980],["2015-11-20",14227.63,14227.63,12951.61,14036.23,320],["2015-11-23",14036.23,14227.63,13398.22,13972.43,1240],["2015-11-24",13972.43,13972.43,13972.43,13972.43,0],["2015-11-25",13653.42,13844.83,13589.62,13781.02,14910],["2015-11-26",13143.01,13717.22,13143.01,13717.22,37200],["2015-11-27",14227.63,14227.63,13653.42,13781.02,4280],["2015-11-30",14163.83,14163.83,13525.82,13781.02,4030],["2015-12-01",14100.03,14100.03,13398.22,13398.22,6790],["2015-12-02",14227.63,14227.63,13398.22,13908.63,30220],["2015-12-03",13908.63,13908.63,13398.22,13844.83,32960],["2015-12-04",13844.83,13844.83,13844.83,13844.83,10],["2015-12-07",13844.83,13844.83,13844.83,13844.83,5000],["2015-12-08",13972.43,13972.43,13398.22,13908.63,3130],["2015-12-09",13781.02,13844.83,13781.02,13844.83,20],["2015-12-10",13398.22,13398.22,13398.22,13398.22,6000],["2015-12-11",13781.02,13781.02,13398.22,13398.22,1050],["2015-12-14",13334.42,13334.42,13079.21,13270.62,15520],["2015-12-15",14036.23,14036.23,13206.82,13206.82,600],["2015-12-16",13653.42,13653.42,13270.62,13270.62,477020],["2015-12-17",13972.43,13972.43,13270.62,13653.42,5020],["2015-12-18",13589.62,13717.22,13525.82,13653.42,75150],["2015-12-21",13589.62,13653.42,13589.62,13653.42,35010],["2015-12-22",13079.21,13398.22,12951.61,12951.61,10110],["2015-12-23",13398.22,13653.42,12824.01,13398.22,38010],["2015-12-24",13334.42,13334.42,13334.42,13334.42,13000],["2015-12-25",13079.21,13398.22,13079.21,13079.21,30620],["2015-12-28",13334.42,13334.42,13079.21,13079.21,15040],["2015-12-29",12824.01,13334.42,12824.01,13334.42,14010],["2015-12-30",13079.21,13334.42,13079.21,13334.42,5010],["2015-12-31",12824.01,13398.22,12824.01,13398.22,15160],["2016-01-04",13270.62,13334.42,12760.21,13334.42,40430],["2016-01-05",13334.42,13398.22,13334.42,13398.22,50010],["2016-01-06",12760.21,13079.21,12760.21,13079.21,10010],["2016-01-07",12824.01,13079.21,12824.01,13079.21,31010],["2016-01-08",13079.21,13079.21,13079.21,13079.21,400],["2016-01-11",12760.21,13079.21,12760.21,13079.21,2780],["2016-01-12",12441.2,13015.41,12441.2,12887.81,1169520],["2016-01-13",13015.41,13079.21,12760.21,12951.61,10270],["2016-01-14",13079.21,13079.21,13079.21,13079.21,10],["2016-01-15",12951.61,12951.61,12441.2,12951.61,52010],["2016-01-18",12058.4,12760.21,12058.4,12760.21,61560],["2016-01-19",12824.01,12824.01,12122.2,12632.61,4320],["2016-01-20",12696.41,12760.21,12122.2,12760.21,260],["2016-01-21",12760.21,12760.21,12760.21,12760.21,0],["2016-01-22",12760.21,12760.21,12760.21,12760.21,140],["2016-01-25",12951.61,12951.61,12122.2,12632.61,2600],["2016-01-26",11866.99,12632.61,11866.99,12377.4,5800],["2016-01-27",12696.41,12696.41,12696.41,12696.41,20],["2016-01-28",12696.41,12696.41,12696.41,12696.41,0],["2016-01-29",12760.21,13398.22,11866.99,11866.99,11210],["2016-02-01",11803.19,12313.6,11803.19,12249.8,10040],["2016-02-02",12760.21,12760.21,11420.39,12313.6,26750],["2016-02-03",11484.19,12313.6,11484.19,12313.6,28020],["2016-02-04",11484.19,12696.41,11484.19,12696.41,21310],["2016-02-05",11866.99,13079.21,11866.99,12696.41,135910],["2016-02-15",11866.99,12441.2,11866.99,12441.2,2340],["2016-02-16",12632.61,12632.61,12122.2,12632.61,7530],["2016-02-17",12122.2,12441.2,12122.2,12441.2,4580],["2016-02-18",12441.2,12441.2,12441.2,12441.2,10],["2016-02-19",11803.19,12441.2,11803.19,12441.2,1910],["2016-02-22",12441.2,12441.2,11803.19,12441.2,10010],["2016-02-23",11866.99,12568.81,11866.99,12505.0,11070],["2016-02-24",12505.0,12505.0,12505.0,12505.0,8000],["2016-02-25",12122.2,12441.2,12122.2,12441.2,10310],["2016-02-26",12122.2,12377.4,12122.2,12377.4,9900],["2016-02-29",12632.61,12632.61,11930.79,12377.4,9410],["2016-03-01",11930.79,12249.8,11930.79,12249.8,8440],["2016-03-02",12186.0,12186.0,11866.99,12122.2,258610],["2016-03-03",12058.4,12122.2,11803.19,12058.4,47090],["2016-03-04",11994.6,11994.6,11484.19,11994.6,14160],["2016-03-07",11611.79,11611.79,11611.79,11611.79,10],["2016-03-08",12249.8,12249.8,12186.0,12249.8,4510],["2016-03-09",12313.6,12313.6,11547.99,11994.6,47180],["2016-03-10",11994.6,11994.6,11484.19,11803.19,30940],["2016-03-11",11930.79,12568.81,11930.79,12122.2,52510],["2016-03-14",11675.59,11803.19,11484.19,11739.39,63450],["2016-03-15",11739.39,11739.39,11484.19,11739.39,280540],["2016-03-16",11739.39,11739.39,11420.39,11675.59,13070],["2016-03-17",11484.19,11675.59,11420.39,11675.59,16760],["2016-03-18",11675.59,11675.59,11420.39,11611.79,25830],["2016-03-21",11611.79,11611.79,11101.38,11484.19,16120],["2016-03-22",11356.59,11739.39,11165.18,11420.39,396900],["2016-03-23",11420.39,11420.39,11101.38,11101.38,83860],["2016-03-24",11547.99,11866.99,11228.98,11356.59,445660],["2016-03-25",11356.59,11739.39,11356.59,11356.59,185790],["2016-03-28",11228.98,11675.59,11228.98,11356.59,2998250],["2016-03-29",11165.18,11420.39,10973.78,11420.39,100790],["2016-03-30",11420.39,11420.39,11101.38,11101.38,187170],["2016-03-31",11037.58,11866.99,10846.18,11866.99,384330],["2016-04-01",11675.59,11675.59,11037.58,11037.58,184820],["2016-04-04",10846.18,11420.39,10846.18,11420.39,36600],["2016-04-05",11292.78,11356.59,10846.18,10846.18,119900],["2016-04-06",10846.18,11165.18,10846.18,10846.18,64720],["2016-04-07",10846.18,11101.38,10846.18,10909.98,189970],["2016-04-08",11165.18,11228.98,10782.38,10846.18,99750],["2016-04-11",11037.58,11037.58,10718.57,10718.57,68130],["2016-04-12",10718.57,10782.38,10527.17,10590.97,53770],["2016-04-13",10527.17,10846.18,10527.17,10590.97,113390],["2016-04-14",10846.18,10846.18,10527.17,10782.38,168500],["2016-04-15",10782.38,10782.38,10463.37,10590.97,149230],["2016-04-19",10782.38,10782.38,10399.57,10463.37,152270],["2016-04-20",10718.57,10718.57,10271.97,10335.77,326440],["2016-04-21",10654.77,10654.77,10399.57,10463.37,61610],["2016-04-22",10080.56,11165.18,10080.56,10527.17,247400],["2016-04-25",10846.18,10973.78,10590.97,10846.18,451730],["2016-04-26",10846.18,11101.38,10846.18,10973.78,394480],["2016-04-27",10909.98,11037.58,10909.98,10973.78,514590],["2016-04-28",10973.78,11037.58,10909.98,10909.98,344930],["2016-04-29",10973.78,11037.58,10909.98,10909.98,613770],["2016-05-04",10846.18,11611.79,10846.18,11611.79,430230],["2016-05-05",12122.2,12377.4,11866.99,12377.4,1012390],["2016-05-06",12377.4,12760.21,12122.2,12377.4,261430],["2016-05-09",12377.4,12377.4,11994.6,11994.6,170740],["2016-05-10",11611.79,11994.6,11611.79,11994.6,109820],["2016-05-11",11675.59,12058.4,11675.59,11930.79,81420],["2016-05-12",11930.79,11930.79,11675.59,11675.59,118410],["2016-05-13",11611.79,11675.59,11484.19,11675.59,52410],["2016-05-16",11866.99,11866.99,11484.19,11803.19,188760],["2016-05-17",11739.39,11739.39,11484.19,11611.79,86360],["2016-05-18",11484.19,11675.59,11420.39,11611.79,95850],["2016-05-19",11547.99,11611.79,11420.39,11611.79,53640],["2016-05-20",11420.39,12058.4,11420.39,11803.19,113590],["2016-05-23",12058.4,12122.2,11803.19,11866.99,10910],["2016-05-24",11739.39,12058.4,11739.39,12058.4,78480],["2016-05-25",11866.99,12058.4,11739.39,11866.99,112050],["2016-05-26",11739.39,11803.19,11547.99,11547.99,46830],["2016-05-27",11547.99,11994.6,11547.99,11675.59,4600],["2016-05-30",11547.99,11675.59,11547.99,11675.59,14840],["2016-05-31",11547.99,11611.79,11484.19,11611.79,20040],["2016-06-01",11547.99,11675.59,11547.99,11675.59,17070],["2016-06-02",11803.19,11803.19,11484.19,11675.59,26000],["2016-06-03",11547.99,11675.59,11547.99,11675.59,13610],["2016-06-06",11547.99,11675.59,11484.19,11675.59,120590],["2016-06-07",11675.59,11930.79,11611.79,11866.99,237890],["2016-06-08",11866.99,11930.79,11739.39,11739.39,19000],["2016-06-09",11611.79,11739.39,11484.19,11739.39,27810],["2016-06-10",11611.79,11675.59,11484.19,11484.19,38540],["2016-06-13",11484.19,11611.79,11292.78,11547.99,86600],["2016-06-14",11547.99,11547.99,11292.78,11547.99,23640],["2016-06-15",11484.19,11484.19,11420.39,11484.19,31230],["2016-06-16",11484.19,11803.19,11484.19,11739.39,108210],["2016-06-17",11675.59,11803.19,11165.18,11420.39,98300],["2016-06-20",11484.19,11611.79,11484.19,11611.79,1010400],["2016-06-21",11611.79,11611.79,11611.79,11611.79,0],["2016-06-22",11420.39,11739.39,11356.59,11739.39,1210],["2016-06-23",11547.99,11547.99,11547.99,11547.99,2330],["2016-06-24",11547.99,11739.39,10782.38,11739.39,58860],["2016-06-27",11675.59,11803.19,11484.19,11803.19,286130],["2016-06-28",11675.59,11930.79,11484.19,11930.79,44120],["2016-06-29",11803.19,11930.79,11611.79,11930.79,55990],["2016-06-30",11866.99,11994.6,11675.59,11994.6,153030],["2016-07-01",11994.6,11994.6,11675.59,11675.59,53510],["2016-07-04",12186.0,12313.6,11866.99,12058.4,660],["2016-07-05",11994.6,11994.6,11739.39,11739.39,3510],["2016-07-06",11739.39,11739.39,11547.99,11739.39,16840],["2016-07-07",11930.79,11930.79,11547.99,11739.39,20860],["2016-07-08",11547.99,11611.79,11484.19,11484.19,45680],["2016-07-11",11547.99,11675.59,11484.19,11675.59,1904160],["2016-07-12",11484.19,11675.59,11484.19,11675.59,10010],["2016-07-13",11420.39,11675.59,11420.39,11547.99,153310],["2016-07-14",11484.19,11484.19,11165.18,11484.19,22150],["2016-07-15",10909.98,12058.4,10909.98,11547.99,206400],["2016-07-18",11484.19,11803.19,11484.19,11675.59,160420],["2016-07-19",11739.39,12122.2,11611.79,11930.79,91620],["2016-07-20",11675.59,12058.4,11675.59,11930.79,3220],["2016-07-21",11675.59,11994.6,11611.79,11930.79,21570],["2016-07-22",11611.79,11930.79,11611.79,11611.79,15400],["2016-07-25",11803.19,11803.19,11547.99,11803.19,2230],["2016-07-26",11866.99,11930.79,11547.99,11739.39,6070],["2016-07-27",11292.78,11803.19,11292.78,11739.39,19200],["2016-07-28",11803.19,11803.19,11547.99,11739.39,2420],["2016-07-29",11547.99,11675.59,11547.99,11675.59,6050],["2016-08-01",11675.59,11675.59,11675.59,11675.59,10],["2016-08-02",11739.39,11739.39,11037.58,11675.59,13120],["2016-08-03",11675.59,11739.39,11484.19,11675.59,1010210],["2016-08-04",11611.79,11675.59,11611.79,11675.59,2500],["2016-08-05",11165.18,11547.99,11165.18,11547.99,6770],["2016-08-08",11484.19,11547.99,11420.39,11547.99,4560],["2016-08-09",11547.99,11675.59,11547.99,11675.59,700],["2016-08-10",11739.39,11739.39,11165.18,11675.59,730820],["2016-08-11",11292.78,11675.59,11292.78,11675.59,2430],["2016-08-12",11228.98,11611.79,11228.98,11611.79,103720],["2016-08-15",11356.59,11611.79,11356.59,11484.19,115400],["2016-08-16",11484.19,11547.99,11484.19,11484.19,357500],["2016-08-17",11420.39,11484.19,11420.39,11484.19,97550],["2016-08-18",11292.78,11547.99,11228.98,11547.99,3902410],["2016-08-19",11420.39,11420.39,11228.98,11356.59,63690],["2016-08-22",11165.18,11356.59,11165.18,11356.59,83810],["2016-08-23",11356.59,11484.19,11356.59,11484.19,4008000],["2016-08-24",11484.19,11675.59,11484.19,11484.19,710],["2016-08-25",11484.19,11484.19,11484.19,11484.19,0],["2016-08-26",11484.19,11484.19,11484.19,11484.19,10],["2016-08-29",11228.98,11420.39,11101.38,11228.98,24330],["2016-08-30",11484.19,11484.19,11484.19,11484.19,10],["2016-08-31",11484.19,11484.19,11484.19,11484.19,1000],["2016-09-01",11484.19,11484.19,11484.19,11484.19,3000],["2016-09-05",11356.59,11484.19,10973.78,11292.78,11320],["2016-09-06",11356.59,11356.59,11356.59,11356.59,10],["2016-09-07",11292.78,11611.79,11292.78,11611.79,61020],["2016-09-08",11611.79,12249.8,11611.79,12122.2,715300],["2016-09-09",12122.2,12441.2,12122.2,12441.2,5010],["2016-09-12",13079.21,13079.21,12568.81,12568.81,39010],["2016-09-13",11803.19,12441.2,11803.19,12441.2,3600],["2016-09-14",12441.2,12441.2,12441.2,12441.2,70],["2016-09-15",12122.2,12441.2,11803.19,12122.2,18450],["2016-09-16",11803.19,12951.61,11803.19,12951.61,64140],["2016-09-19",12122.2,12377.4,12058.4,12058.4,27240],["2016-09-20",11803.19,12441.2,11484.19,11930.79,91110],["2016-09-21",12186.0,12186.0,11803.19,12186.0,2730],["2016-09-22",12249.8,12249.8,11420.39,11420.39,15740],["2016-09-23",11292.78,11803.19,11292.78,11707.49,96970],["2016-09-26",11292.78,11675.59,11165.18,11675.59,4370],["2016-09-27",11803.19,11994.6,11547.99,11803.19,54190],["2016-09-28",11611.79,11675.59,11611.79,11675.59,82000],["2016-09-29",11611.79,11994.6,11484.19,11994.6,37080],["2016-09-30",11611.79,11994.6,11611.79,11994.6,102090],["2016-10-03",11611.79,11930.79,11611.79,11866.99,15260],["2016-10-04",11803.19,11803.19,11675.59,11739.39,79600],["2016-10-05",11739.39,11739.39,11547.99,11739.39,23640],["2016-10-06",12058.4,12058.4,11579.89,11579.89,93980],["2016-10-07",11643.69,11739.39,11611.79,11739.39,6100],["2016-10-10",11739.39,11803.19,11739.39,11803.19,117350],["2016-10-11",11547.99,11994.6,11420.39,11994.6,2009910],["2016-10-12",12696.41,12696.41,12696.41,12696.41,50000],["2016-10-13",12122.2,12664.51,11835.09,12377.4,26680],["2016-10-14",12377.4,12377.4,12377.4,12377.4,0],["2016-10-17",12760.21,12760.21,11866.99,12568.81,6020],["2016-10-18",11994.6,11994.6,11994.6,11994.6,100],["2016-10-19",12122.2,12505.0,12122.2,12505.0,244590],["2016-10-20",11803.19,12568.81,11803.19,12568.81,958050],["2016-10-21",12568.81,12568.81,12568.81,12568.81,600],["2016-10-24",12568.81,12568.81,12568.81,12568.81,2040],["2016-10-25",12568.81,12568.81,12568.81,12568.81,5000],["2016-10-26",11866.99,12377.4,11866.99,12377.4,14870],["2016-10-27",11803.19,12377.4,11803.19,12377.4,11690],["2016-10-28",12122.2,12122.2,11803.19,12058.4,4280],["2016-10-31",12090.3,12090.3,12090.3,12090.3,7000],["2016-11-01",11803.19,12026.5,11675.59,12026.5,36700],["2016-11-02",11803.19,11994.6,11611.79,11994.6,23000],["2016-11-03",11739.39,11803.19,11675.59,11803.19,210250],["2016-11-04",11803.19,11803.19,11675.59,11675.59,6060],["2016-11-07",12058.4,12058.4,12058.4,12058.4,1020],["2016-11-08",11739.39,11803.19,11739.39,11803.19,17660],["2016-11-09",11803.19,11803.19,11803.19,11803.19,7100],["2016-11-10",12122.2,12249.8,11739.39,11803.19,9090],["2016-11-11",11803.19,12026.5,11803.19,12026.5,16090],["2016-11-14",11803.19,11803.19,11803.19,11803.19,4770],["2016-11-15",11547.99,11994.6,11547.99,11803.19,16130],["2016-11-16",11803.19,11898.89,11803.19,11898.89,16200],["2016-11-17",11803.19,11803.19,11803.19,11803.19,2000],["2016-11-18",12568.81,12568.81,11803.19,11803.19,12020],["2016-11-21",11803.19,11930.79,11803.19,11930.79,39050],["2016-11-22",12122.2,12122.2,12122.2,12122.2,110],["2016-11-23",11930.79,11994.6,11803.19,11994.6,310020],["2016-11-24",11866.99,11930.79,11866.99,11930.79,1010],["2016-11-25",11962.7,11962.7,11962.7,11962.7,10],["2016-11-28",11994.6,11994.6,11994.6,11994.6,20],["2016-11-29",11994.6,11994.6,11994.6,11994.6,30],["2016-11-30",11994.6,11994.6,11994.6,11994.6,23300],["2016-12-01",11930.79,11930.79,11930.79,11930.79,103800],["2016-12-02",11930.79,11930.79,11930.79,11930.79,5020],["2016-12-05",11803.19,12122.2,11803.19,12122.2,4870],["2016-12-06",12249.8,12249.8,12122.2,12122.2,140030],["2016-12-07",11994.6,11994.6,11994.6,11994.6,1000],["2016-12-08",11803.19,12058.4,11803.19,12058.4,31880],["2016-12-09",11803.19,11994.6,11803.19,11994.6,20510],["2016-12-12",11803.19,11803.19,11803.19,11803.19,70000],["2016-12-13",12122.2,12249.8,11803.19,11803.19,117250],["2016-12-14",11803.19,11962.7,11803.19,11962.7,235020],["2016-12-15",11803.19,12026.5,11803.19,12026.5,150010],["2016-12-16",11197.08,12026.5,11197.08,11803.19,56630],["2016-12-19",12058.4,12058.4,11101.38,12058.4,11230],["2016-12-20",11803.19,12026.5,11803.19,12026.5,17200],["2016-12-21",12058.4,12122.2,12058.4,12122.2,2000],["2016-12-22",12122.2,12122.2,12122.2,12122.2,300],["2016-12-23",11994.6,11994.6,11994.6,11994.6,11020],["2016-12-26",11803.19,11803.19,11611.79,11611.79,325520],["2016-12-27",12058.4,12058.4,11547.99,11547.99,1010],["2016-12-28",11611.79,12122.2,11547.99,12122.2,54610],["2016-12-29",11611.79,11611.79,11611.79,11611.79,11100],["2016-12-30",12026.5,12122.2,12026.5,12122.2,10040],["2017-01-03",12249.8,12249.8,12249.8,12249.8,1000],["2017-01-04",11739.39,12122.2,11739.39,12122.2,2800],["2017-01-05",11803.19,11994.6,11803.19,11994.6,20270],["2017-01-06",12249.8,12249.8,12249.8,12249.8,2000],["2017-01-09",11866.99,12122.2,11866.99,12122.2,510820],["2017-01-10",12058.4,12058.4,12058.4,12058.4,25720],["2017-01-11",11803.19,12249.8,11803.19,12249.8,20280],["2017-01-12",12249.8,12249.8,11930.79,11930.79,4000],["2017-01-13",12122.2,12377.4,11930.79,11930.79,1870],["2017-01-16",11803.19,12186.0,11803.19,12186.0,14020],["2017-01-17",11930.79,12249.8,11930.79,12249.8,1352120],["2017-01-18",12249.8,12249.8,12249.8,12249.8,600000],["2017-01-19",12249.8,12249.8,12249.8,12249.8,0],["2017-01-20",11866.99,12058.4,11866.99,12058.4,5020],["2017-01-23",11803.19,11803.19,11803.19,11803.19,6610],["2017-01-24",11803.19,12186.0,11803.19,12186.0,5030],["2017-01-25",12249.8,12249.8,12249.8,12249.8,50100],["2017-02-02",11930.79,13079.21,11675.59,13079.21,146750],["2017-02-03",13717.22,13717.22,13079.21,13589.62,62310],["2017-02-06",13079.21,13079.21,12760.21,12760.21,2050],["2017-02-07",13015.41,13015.41,12313.6,12505.0,4620],["2017-02-08",13015.41,13143.01,13015.41,13143.01,1045380],["2017-02-09",13398.22,13398.22,13015.41,13015.41,4820],["2017-02-10",13398.22,13398.22,13015.41,13015.41,156870],["2017-02-13",13015.41,13143.01,13015.41,13111.11,516750],["2017-02-14",13174.91,13174.91,13015.41,13015.41,12420],["2017-02-15",13015.41,13143.01,13015.41,13079.21,911600],["2017-02-16",13079.21,13174.91,13079.21,13079.21,802050],["2017-02-17",13143.01,13174.91,13079.21,13143.01,207470],["2017-02-20",13398.22,14036.23,13398.22,13557.72,3611390],["2017-02-21",13525.82,14482.84,13143.01,14482.84,2093810],["2017-02-22",15471.75,15471.75,15376.05,15471.75,636470],["2017-02-23",16524.47,16524.47,15471.75,15471.75,523750],["2017-02-24",15471.75,15503.65,14419.04,15280.35,1005860],["2017-02-27",14291.43,15057.05,14291.43,15057.05,215570],["2017-02-28",15057.05,15885.87,15057.05,15609.6,129010],["2017-03-01",14918.91,15264.25,14539.03,14539.03,1142400],["2017-03-02",14504.49,15126.11,14435.42,14539.03,460010],["2017-03-03",13882.87,14539.03,13882.87,14193.68,164010],["2017-03-06",13882.87,14504.49,13882.87,14504.49,37530],["2017-03-07",14504.49,15505.99,14297.29,15505.99,873580],["2017-03-08",15540.53,16231.22,15505.99,15505.99,159160],["2017-03-09",15402.39,15678.67,14918.91,14918.91,114620],["2017-03-10",14918.91,15333.32,14918.91,15195.18,99130],["2017-03-13",15195.18,15264.25,14711.7,15264.25,145890],["2017-03-14",14849.84,15264.25,14228.22,14435.42,60250],["2017-03-15",14366.36,14849.84,14159.15,14366.36,59240],["2017-03-16",14780.77,14780.77,14159.15,14228.22,61530],["2017-03-17",14228.22,14504.49,14090.08,14228.22,37380],["2017-03-20",14159.15,14366.36,14159.15,14297.29,40380],["2017-03-21",14297.29,14297.29,13951.94,13951.94,81460],["2017-03-22",13951.94,14297.29,13744.73,14021.01,119210],["2017-03-23",14159.15,14297.29,13813.8,13813.8,52970],["2017-03-24",14366.36,14366.36,13848.34,14228.22,67890],["2017-03-27",14366.36,14435.42,13744.73,14228.22,92320],["2017-03-28",14228.22,14228.22,13951.94,14193.68,30040],["2017-03-29",14193.68,14849.84,14193.68,14642.63,68720],["2017-03-30",14849.84,14849.84,14021.01,14021.01,27980],["2017-03-31",14021.01,14435.42,14021.01,14090.08,46810],["2017-04-03",14504.49,14504.49,14090.08,14297.29,136170],["2017-04-04",14504.49,14504.49,14297.29,14435.42,51540],["2017-04-05",14711.7,14711.7,14262.75,14504.49,14230],["2017-04-07",14159.15,14228.22,14159.15,14193.68,20560],["2017-04-10",14193.68,14435.42,14090.08,14435.42,142510],["2017-04-11",14435.42,14504.49,14435.42,14504.49,167530],["2017-04-12",14504.49,15471.46,14504.49,14849.84,522760],["2017-04-13",14573.56,14780.77,14504.49,14504.49,241280],["2017-04-14",14504.49,14504.49,14297.29,14504.49,281620],["2017-04-17",13537.53,14918.91,13537.53,14711.7,1397430],["2017-04-18",14849.84,14849.84,14297.29,14573.56,1257290],["2017-04-19",14849.84,14849.84,14504.49,14642.63,613620],["2017-04-20",14642.63,14849.84,14504.49,14849.84,437720],["2017-04-21",14780.77,15885.87,14780.77,15885.87,2376900],["2017-04-24",16334.82,16403.89,15885.87,16369.36,617750],["2017-04-25",16369.36,16438.43,16127.62,16231.22,653740],["2017-04-26",15644.13,16231.22,15644.13,16162.15,37430],["2017-04-27",15540.53,16162.15,15540.53,15540.53,92890],["2017-04-28",15126.11,15540.53,15126.11,15540.53,14640],["2017-05-03",15540.53,16438.43,15540.53,16300.29,64890],["2017-05-04",16162.15,16369.36,15678.67,16093.08,10280],["2017-05-05",15885.87,16576.56,15885.87,16507.5,175210],["2017-05-08",16369.36,16438.43,15885.87,16231.22,69490],["2017-05-09",15678.67,16024.01,15678.67,15885.87,22010],["2017-05-10",15678.67,16127.62,15195.18,16127.62,16170],["2017-05-11",15816.8,16024.01,15540.53,16024.01,20150],["2017-05-12",15954.94,16024.01,15609.6,15609.6,18160],["2017-05-15",15885.87,16162.15,15471.46,16162.15,120500],["2017-05-16",16162.15,17267.25,16024.01,17129.12,351790],["2017-05-17",16852.84,17957.94,16714.7,17267.25,75650],["2017-05-18",17267.25,17267.25,16645.63,16645.63,11090],["2017-05-19",16576.56,17129.12,16300.29,16369.36,41780],["2017-05-22",16231.22,16852.84,15885.87,16645.63,148230],["2017-05-23",16265.75,17163.65,16265.75,16576.56,72990],["2017-05-24",16265.75,17267.25,16265.75,16611.1,119590],["2017-05-25",16611.1,17129.12,16576.56,17129.12,19650],["2017-05-26",16714.7,17129.12,16611.1,17129.12,9750],["2017-05-29",16369.36,17129.12,16369.36,17129.12,12610],["2017-05-30",16507.5,16990.98,16265.75,16265.75,15200],["2017-05-31",15885.87,16645.63,15885.87,16645.63,7820],["2017-06-01",16576.56,16576.56,16576.56,16576.56,100],["2017-06-02",15954.94,16852.84,15954.94,16852.84,8610],["2017-06-05",16162.15,16576.56,16162.15,16196.68,17520],["2017-06-06",16783.77,16783.77,16024.01,16024.01,52960],["2017-06-07",16783.77,16783.77,16507.5,16783.77,2280],["2017-06-08",15920.41,16714.7,15920.41,16714.7,76090],["2017-06-09",16749.24,16749.24,16369.36,16576.56,27950],["2017-06-12",16507.5,16507.5,16024.01,16507.5,18000],["2017-06-13",16231.22,16369.36,16231.22,16369.36,12860],["2017-06-14",16127.62,16438.43,16024.01,16438.43,134200],["2017-06-15",16645.63,16645.63,15747.74,15747.74,97970],["2017-06-16",16024.01,16093.08,15885.87,16093.08,570],["2017-06-19",16093.08,16093.08,15540.53,15885.87,11910],["2017-06-20",15540.53,15885.87,15540.53,15885.87,18490],["2017-06-21",15333.32,15816.8,14780.77,14780.77,164360],["2017-06-22",14504.49,15609.6,14504.49,14918.91,385010],["2017-06-23",15747.74,15747.74,13882.87,13882.87,577650],["2017-06-26",14767.84,14850.8,14767.84,14850.8,544570],["2017-06-27",14933.77,15348.59,14850.8,15099.7,436350],["2017-06-28",14850.8,14933.77,14850.8,14933.77,32120],["2017-06-29",14767.84,14850.8,14643.39,14684.87,121670],["2017-06-30",14518.94,14767.84,14518.94,14684.87,195260],["2017-07-03",14850.8,14850.8,14601.91,14767.84,155340],["2017-07-04",14684.87,14767.84,14518.94,14643.39,15480],["2017-07-05",14684.87,14850.8,14518.94,14767.84,2004120],["2017-07-06",14684.87,14850.8,14684.87,14850.8,4410],["2017-07-07",14518.94,14850.8,14518.94,14767.84,31030],["2017-07-10",14435.97,14518.94,14311.53,14518.94,51560],["2017-07-11",14435.97,14518.94,14187.08,14518.94,55510],["2017-07-12",14518.94,14518.94,14270.04,14477.46,19370],["2017-07-13",14270.04,14518.94,14187.08,14435.97,4153115],["2017-07-14",14435.97,14435.97,14104.11,14435.97,23190],["2017-07-17",14104.11,14435.97,14104.11,14435.97,577220],["2017-07-18",14104.11,14435.97,14104.11,14187.08,517000],["2017-07-19",14104.11,14104.11,13772.25,14104.11,20230],["2017-07-20",13855.22,14062.63,13523.36,14062.63,194330],["2017-07-21",14270.04,14270.04,13689.29,14187.08,23150],["2017-07-24",13813.73,14104.11,13813.73,14104.11,15870],["2017-07-25",13398.91,14187.08,13398.91,14104.11,6100],["2017-07-26",13440.39,14145.6,13440.39,14104.11,9490],["2017-07-27",14104.11,14933.77,14021.15,14270.04,102770],["2017-07-28",14270.04,14435.97,14104.11,14104.11,32720],["2017-07-31",14104.11,14270.04,14104.11,14104.11,76610],["2017-08-01",13938.18,14104.11,13689.29,13938.18,230750],["2017-08-02",14104.11,14104.11,13938.18,14062.63,13680],["2017-08-03",14228.56,14228.56,13813.73,14062.63,87210],["2017-08-04",13938.18,13938.18,13855.22,13938.18,15850],["2017-08-07",13938.18,14021.15,13772.25,13938.18,47660],["2017-08-08",13813.73,13938.18,13813.73,13938.18,18190],["2017-08-09",13772.25,14270.04,13274.46,14270.04,77090],["2017-08-10",14104.11,14104.11,13689.29,14104.11,16310],["2017-08-11",13647.8,14104.11,13647.8,14104.11,31320],["2017-08-14",13647.8,14104.11,13647.8,14104.11,19240],["2017-08-15",14104.11,14104.11,13772.25,14104.11,7110],["2017-08-16",14104.11,14104.11,14021.15,14104.11,2802740],["2017-08-17",13772.25,14104.11,13772.25,13938.18,20940],["2017-08-18",14062.63,14062.63,13855.22,14021.15,23210],["2017-08-21",14062.63,14062.63,14062.63,14062.63,2010],["2017-08-22",14021.15,14062.63,13772.25,14062.63,15140],["2017-08-23",14062.63,14062.63,13938.18,13938.18,8230],["2017-08-24",13979.67,13979.67,13979.67,13979.67,210],["2017-08-25",13730.77,13855.22,13730.77,13730.77,5230],["2017-08-28",13938.18,13979.67,13564.84,13979.67,9210],["2017-08-29",13979.67,13979.67,13938.18,13979.67,2870],["2017-08-30",14062.63,14062.63,13855.22,13855.22,5940],["2017-08-31",13896.7,13896.7,13689.29,13896.7,174030],["2017-09-01",13855.22,14021.15,13523.36,13689.29,6270],["2017-09-05",14021.15,14021.15,13481.87,13896.7,57550],["2017-09-06",13938.18,14767.84,13772.25,14518.94,74220],["2017-09-07",14104.11,14270.04,13938.18,14270.04,26290],["2017-09-08",14270.04,14643.39,14104.11,14104.11,327780],["2017-09-11",14104.11,14104.11,14104.11,14104.11,210],["2017-09-12",14104.11,14104.11,13440.39,14104.11,350],["2017-09-13",14104.11,14518.94,13938.18,13938.18,44230],["2017-09-14",13813.73,14104.11,13813.73,13938.18,27170],["2017-09-15",13772.25,14104.11,13689.29,14104.11,29170],["2017-09-18",14062.63,14104.11,13938.18,13938.18,71000],["2017-09-19",13938.18,14021.15,13689.29,13689.29,143740],["2017-09-20",13689.29,13689.29,13647.8,13689.29,24510],["2017-09-21",13398.91,13855.22,13398.91,13689.29,1520200],["2017-09-22",13523.36,13855.22,13523.36,13813.73,3260],["2017-09-25",13772.25,13813.73,13689.29,13689.29,1684350],["2017-09-26",13689.29,13689.29,13606.32,13689.29,366680],["2017-09-27",13274.46,13689.29,13274.46,13689.29,1542860],["2017-09-28",13606.32,13689.29,13440.39,13523.36,106490],["2017-09-29",13440.39,14104.11,13440.39,14104.11,418800],["2017-10-02",13855.22,13896.7,13689.29,13689.29,30170],["2017-10-03",13938.18,13938.18,13440.39,13938.18,8670],["2017-10-04",13896.7,13896.7,13689.29,13896.7,100080],["2017-10-05",14021.15,14021.15,13606.32,13938.18,15350],["2017-10-06",13689.29,13938.18,13315.94,13855.22,107630],["2017-10-09",13855.22,14062.63,13772.25,13938.18,139880],["2017-10-10",13855.22,14104.11,13855.22,14062.63,82580],["2017-10-11",14104.11,14104.11,13730.77,14021.15,8240],["2017-10-12",13938.18,14021.15,13564.84,14021.15,702500],["2017-10-13",14021.15,14021.15,13689.29,14021.15,644480],["2017-10-16",14104.11,14975.25,14021.15,14684.87,1163890],["2017-10-17",15141.18,15141.18,14435.97,14435.97,28580],["2017-10-18",14726.35,15182.66,14394.49,14394.49,66240],["2017-10-19",14270.04,14270.04,13772.25,13938.18,92290],["2017-10-20",14104.11,14353.01,13813.73,13855.22,33130],["2017-10-23",13855.22,13855.22,13481.87,13481.87,44440],["2017-10-24",13481.87,13855.22,13274.46,13689.29,86440],["2017-10-25",13896.7,13896.7,13315.94,13689.29,46050],["2017-10-26",14104.11,14518.94,13398.91,13606.32,66060],["2017-10-27",13855.22,13855.22,13398.91,13398.91,43190],["2017-10-30",13772.25,13772.25,13357.43,13357.43,177460],["2017-10-31",13274.46,13564.84,13274.46,13564.84,5620],["2017-11-01",13274.46,13564.84,13274.46,13357.43,20860],["2017-11-02",13481.87,13481.87,12693.7,12693.7,102150],["2017-11-03",12942.6,12942.6,12610.74,12859.63,5210],["2017-11-06",12942.6,13315.94,12942.6,13274.46,16870],["2017-11-07",13357.43,13523.36,13108.53,13108.53,8830],["2017-11-08",13440.39,13440.39,13108.53,13274.46,8120],["2017-11-09",13440.39,13440.39,13357.43,13440.39,3310],["2017-11-10",13481.87,13481.87,12942.6,13398.91,2610],["2017-11-13",13274.46,13274.46,12942.6,13274.46,62410],["2017-11-14",13523.36,13523.36,13523.36,13523.36,11510],["2017-11-15",13274.46,13481.87,13274.46,13481.87,6790],["2017-11-16",13481.87,13481.87,13025.56,13440.39,26880],["2017-11-17",13440.39,13440.39,13025.56,13440.39,81500],["2017-11-20",14353.01,14353.01,13481.87,13523.36,125250],["2017-11-21",13523.36,14270.04,13274.46,14270.04,96900],["2017-11-22",14435.97,14933.77,13938.18,14435.97,358500],["2017-11-23",14892.28,15431.56,14187.08,15431.56,655470],["2017-11-24",15763.42,16510.11,15431.56,16510.11,812160],["2017-11-27",16593.07,17422.73,16593.07,17007.9,566920],["2017-11-28",17256.8,17339.76,16676.04,16759.01,504790],["2017-11-29",17422.73,17422.73,16676.04,17007.9,303230],["2017-11-30",17007.9,18086.45,17007.9,17256.8,213570],["2017-12-01",17256.8,17422.73,16841.97,17339.76,89190],["2017-12-04",17339.76,18542.76,17339.76,17920.52,299260],["2017-12-05",17920.52,18584.24,16883.45,17422.73,159210],["2017-12-06",17422.73,17422.73,16593.07,17007.9,123530],["2017-12-07",17007.9,17049.38,16841.97,17007.9,65530],["2017-12-08",17173.83,17173.83,16593.07,16759.01,24190],["2017-12-11",16593.07,16593.07,15763.42,16012.32,185230],["2017-12-12",15514.52,17132.35,15514.52,17132.35,173450],["2017-12-13",17920.52,17920.52,17049.38,17837.56,190060],["2017-12-14",17422.73,17837.56,16676.04,17837.56,12130],["2017-12-15",17090.87,17422.73,17090.87,17422.73,59300],["2017-12-18",16676.04,18003.49,16676.04,17339.76,203240],["2017-12-19",17588.66,17588.66,16924.94,17256.8,20440],["2017-12-20",17173.83,17256.8,17007.9,17173.83,85470],["2017-12-21",17049.38,17090.87,16593.07,17007.9,771520],["2017-12-22",17007.9,17090.87,16344.18,17090.87,20280],["2017-12-25",17256.8,17256.8,16593.07,17007.9,6170],["2017-12-26",17090.87,17090.87,16385.66,16510.11,70350],["2017-12-27",16966.42,16966.42,16510.11,16510.11,100390],["2017-12-28",16510.11,16593.07,16012.32,16593.07,18340],["2017-12-29",16924.94,16924.94,15970.83,16593.07,39520],["2018-01-02",16593.07,17754.59,16136.77,17007.9,542530],["2018-01-03",16676.04,17671.62,16676.04,17007.9,200230],["2018-01-04",17256.8,17339.76,17007.9,17256.8,577690],["2018-01-05",17256.8,17339.76,16883.45,17007.9,85790],["2018-01-08",17339.76,17339.76,16883.45,16883.45,19390],["2018-01-09",16841.97,18044.97,16759.01,18044.97,692640],["2018-01-10",18044.97,19247.97,18044.97,19040.55,337360],["2018-01-11",18916.11,19165.0,18418.31,18750.17,60270],["2018-01-12",18750.17,19082.04,18252.38,18252.38,167740],["2018-01-15",17464.21,19082.04,17464.21,19082.04,767760],["2018-01-16",18252.38,20326.52,18252.38,20326.52,71690],["2018-01-17",20326.52,20326.52,19040.55,19040.55,31420],["2018-01-18",17837.56,18957.59,17837.56,18874.62,73400],["2018-01-19",18667.21,19911.69,18667.21,19082.04,76910],["2018-01-22",18667.21,19662.79,18667.21,19662.79,134360],["2018-01-25",19745.76,20658.38,19662.79,20658.38,701590],["2018-01-26",19911.69,20741.34,19911.69,20741.34,297970],["2018-01-29",20741.34,20741.34,19911.69,20326.52,72460],["2018-01-30",19911.69,20741.34,19911.69,20741.34,52120],["2018-01-31",20326.52,20326.52,20326.52,20326.52,12360],["2018-02-01",20326.52,20741.34,20160.59,20575.41,1636110],["2018-02-02",20575.41,20575.41,19496.86,20450.96,2420],["2018-02-05",20243.55,20326.52,19082.04,20326.52,25740],["2018-02-06",19082.04,20160.59,18916.11,20160.59,27970],["2018-02-07",19579.83,21571.0,19579.83,20741.34,6510],["2018-02-08",19330.93,21571.0,19330.93,21571.0,7510],["2018-02-09",20077.62,20741.34,20077.62,20741.34,3790],["2018-02-12",21488.03,21488.03,20741.34,20741.34,4020],["2018-02-13",20741.34,21073.2,19911.69,21073.2,34180],["2018-02-21",21902.86,21902.86,21073.2,21571.0,24530],["2018-02-22",21571.0,21571.0,20409.48,21488.03,5660],["2018-02-23",22151.75,22151.75,20326.52,20326.52,1200],["2018-02-26",21571.0,21736.93,21571.0,21736.93,300],["2018-02-27",21736.93,21736.93,20741.34,20741.34,2230],["2018-02-28",21322.1,21322.1,20741.34,21239.14,770],["2018-03-01",19911.69,21985.82,19911.69,20160.59,36050],["2018-03-02",21156.17,21571.0,20990.24,21571.0,855040],["2018-03-05",22400.65,22400.65,20741.34,22151.75,103310],["2018-03-06",22317.69,22317.69,20741.34,21571.0,1555880],["2018-03-07",20741.34,21488.03,20741.34,21488.03,58630],["2018-03-08",20741.34,21446.55,20326.52,21446.55,21460],["2018-03-09",21156.17,21156.17,21156.17,21156.17,960],["2018-03-12",21405.07,21405.07,20243.55,21156.17,204640],["2018-03-13",21156.17,21156.17,20326.52,21073.2,403180],["2018-03-14",21073.2,21073.2,20741.34,20741.34,2040],["2018-03-15",21488.03,21488.03,21488.03,21488.03,1500],["2018-03-16",20119.1,21405.07,20119.1,21405.07,15040],["2018-03-19",20368.0,21488.03,20285.03,21239.14,404090],["2018-03-20",20285.03,21488.03,20285.03,20741.34,800540],["2018-03-21",20326.52,21156.17,20326.52,21156.17,180],["2018-03-22",20119.1,21156.17,20119.1,21156.17,1160],["2018-03-23",19787.24,20741.34,19704.28,19704.28,25670],["2018-03-26",18335.35,18335.35,18335.35,18335.35,2060],["2018-03-27",17090.87,17090.87,17090.87,17090.87,27890],["2018-03-28",15929.35,18252.38,15929.35,15929.35,1432230],["2018-03-29",15348.59,16924.94,15348.59,15763.42,349390],["2018-03-30",15763.42,15763.42,14933.77,15348.59,151510],["2018-04-02",15514.52,15514.52,14311.53,14767.84,107100],["2018-04-03",14435.97,14643.39,13772.25,14270.04,267300],["2018-04-04",13938.18,15265.63,13938.18,15182.66,264150],["2018-04-05",16178.25,16219.73,16012.32,16219.73,591460],["2018-04-06",17339.76,17339.76,16510.11,17173.83,318740],["2018-04-09",17173.83,17837.56,16261.21,17505.69,234930],["2018-04-10",16759.01,16924.94,16344.18,16593.07,1650630],["2018-04-11",16593.07,16593.07,15680.46,16095.28,88590],["2018-04-12",15763.42,16593.07,15348.59,16551.59,100110],["2018-04-13",16261.21,16593.07,15597.49,16095.28,40850],["2018-04-16",15763.42,15763.42,15016.73,15348.59,222800],["2018-04-17",15431.56,15431.56,15099.7,15099.7,315830],["2018-04-18",15016.73,15763.42,15016.73,15680.46,48310],["2018-04-19",15348.59,15763.42,15099.7,15597.49,85250],["2018-04-20",15099.7,15597.49,15099.7,15597.49,22430],["2018-04-23",15099.7,15348.59,15099.7,15348.59,39850],["2018-04-24",15265.63,15390.08,14892.28,15348.59,105170],["2018-04-26",14601.91,15763.42,14311.53,15763.42,106620],["2018-04-27",14933.77,16593.07,14933.77,16095.28,58030],["2018-05-02",15348.59,16095.28,15348.59,16095.28,11540],["2018-05-03",15763.42,16095.28,15763.42,16095.28,206980],["2018-05-04",16095.28,16095.28,15431.56,16012.32,95400],["2018-05-07",15348.59,16012.32,15307.11,15970.83,28520],["2018-05-08",15431.56,15763.42,15348.59,15348.59,899540],["2018-05-09",15721.94,15721.94,15721.94,15721.94,2250],["2018-05-10",15638.97,15638.97,15182.66,15182.66,38060],["2018-05-11",15514.52,15721.94,14933.77,15721.94,10120],["2018-05-14",15224.15,15763.42,15224.15,15680.46,6300],["2018-05-15",15307.11,15680.46,15307.11,15680.46,5240],["2018-05-16",15597.49,15597.49,15597.49,15597.49,10020],["2018-05-17",15348.59,15348.59,15307.11,15307.11,13340],["2018-05-18",15265.63,15680.46,15016.73,15638.97,10500],["2018-05-21",15182.66,15638.97,15182.66,15597.49,6160],["2018-05-22",15099.7,15763.42,15099.7,15763.42,51100],["2018-05-23",15680.46,15846.39,14767.84,14767.84,15080],["2018-05-24",15556.01,15763.42,14933.77,15680.46,1297110],["2018-05-25",15680.46,15929.35,15224.15,15763.42,437350],["2018-05-28",14933.77,15348.59,14933.77,15348.59,8400],["2018-05-29",14933.77,16385.66,14933.77,16344.18,75670],["2018-05-30",16510.11,16510.11,15265.63,16261.21,4210],["2018-05-31",16178.25,16261.21,16095.28,16261.21,6330],["2018-06-01",16261.21,16261.21,15348.59,16178.25,20030],["2018-06-04",16385.66,16385.66,15348.59,15721.94,11830],["2018-06-05",15348.59,16178.25,15099.7,16095.28,12440],["2018-06-06",15680.46,16012.32,15514.52,16012.32,5120],["2018-06-07",15846.39,15846.39,15473.04,15846.39,7780],["2018-06-08",15970.83,15970.83,15970.83,15970.83,1010],["2018-06-11",15846.39,15887.87,15348.59,15887.87,4480],["2018-06-12",15929.35,15929.35,15265.63,15846.39,5380],["2018-06-13",15846.39,16924.94,15846.39,16924.94,9130],["2018-06-14",16178.25,16924.94,15763.42,16924.94,12790],["2018-06-15",16593.07,17090.87,16012.32,16427.14,6160],["2018-06-18",16427.14,16883.45,15929.35,16883.45,915200],["2018-06-19",16593.07,16593.07,16178.25,16510.11,5350],["2018-06-20",16178.25,16178.25,15514.52,16178.25,1850],["2018-06-21",15390.08,16178.25,15348.59,16178.25,1680],["2018-06-22",16427.14,16427.14,16427.14,16427.14,1030],["2018-06-25",16427.14,16427.14,15473.04,16427.14,1505420],["2018-06-26",16593.07,16593.07,15763.42,16427.14,2520],["2018-06-27",15763.42,16344.18,15763.42,16344.18,3710],["2018-06-28",16427.14,16427.14,15680.46,16427.14,13120],["2018-06-29",15929.35,16178.25,15763.42,16178.25,1650],["2018-07-02",15763.42,16261.21,15431.56,16261.21,12500],["2018-07-03",16136.77,16261.21,15763.42,16219.73,10240],["2018-07-04",16219.73,16261.21,16219.73,16261.21,2000],["2018-07-05",15763.42,16178.25,15763.42,16178.25,10990],["2018-07-06",16178.25,16178.25,16178.25,16178.25,5000],["2018-07-09",15763.42,16178.25,15763.42,16095.28,15760],["2018-07-10",16261.21,16261.21,16261.21,16261.21,1518120],["2018-07-11",16261.21,16261.21,16261.21,16261.21,2101000],["2018-07-12",16261.21,16261.21,15431.56,16095.28,516390],["2018-07-13",16095.28,16095.28,16095.28,16095.28,105000],["2018-07-16",16095.28,16261.21,15680.46,16095.28,856310],["2018-07-17",15680.46,16261.21,15680.46,16012.32,1312480],["2018-07-18",15721.94,16012.32,15721.94,16012.32,706180],["2018-07-19",16178.25,16178.25,15763.42,15763.42,6500],["2018-07-20",16095.28,16593.07,15763.42,16510.11,38700],["2018-07-23",16178.25,16510.11,15846.39,16344.18,4070],["2018-07-24",15763.42,16510.11,15763.42,15763.42,1623740],["2018-07-25",16261.21,16261.21,15597.49,16095.28,13510],["2018-07-26",15763.42,16593.07,15763.42,16593.07,11140],["2018-07-27",16302.7,16302.7,16302.7,16302.7,2002060],["2018-07-30",16178.25,16302.7,16178.25,16302.7,1090],["2018-07-31",15846.39,16261.21,15846.39,16261.21,3500],["2018-08-01",16593.07,16593.07,16593.07,16593.07,5010],["2018-08-02",16302.7,16344.18,16302.7,16344.18,13000],["2018-08-03",16510.11,16593.07,15763.42,16344.18,15680],["2018-08-06",16178.25,16344.18,15763.42,16344.18,8000],["2018-08-07",16344.18,16344.18,16344.18,16344.18,2000],["2018-08-08",15763.42,15763.42,15763.42,15763.42,1402350],["2018-08-09",15473.04,16178.25,15473.04,16178.25,1470],["2018-08-10",15680.46,16012.32,15680.46,16012.32,2750],["2018-08-13",16012.32,16012.32,16012.32,16012.32,3000],["2018-08-14",15680.46,15680.46,15597.49,15597.49,112240],["2018-08-15",15390.08,15763.42,15348.59,15763.42,6080],["2018-08-16",15763.42,15763.42,15763.42,15763.42,1010],["2018-08-17",15763.42,15763.42,15763.42,15763.42,7000],["2018-08-20",14933.77,15929.35,14850.8,15929.35,12200],["2018-08-21",16261.21,16261.21,15680.46,16012.32,1003360],["2018-08-22",15431.56,16012.32,15431.56,16012.32,47800],["2018-08-23",16012.32,16178.25,15556.01,15970.83,4300],["2018-08-24",16095.28,16095.28,15348.59,16012.32,3040],["2018-08-27",15473.04,16053.8,15473.04,16053.8,6630],["2018-08-28",15473.04,16053.8,15473.04,16053.8,3040],["2018-08-29",15556.01,16012.32,15556.01,16012.32,1010],["2018-08-30",16012.32,16053.8,16012.32,16053.8,1090],["2018-08-31",15763.42,15763.42,15763.42,15763.42,5000],["2018-09-04",16012.32,16012.32,15763.42,15763.42,5010],["2018-09-05",15473.04,16178.25,15431.56,16178.25,10500],["2018-09-06",15514.52,15929.35,15514.52,15929.35,1010],["2018-09-07",15929.35,15929.35,15929.35,15929.35,2000],["2018-09-10",15763.42,15846.39,15473.04,15846.39,2250],["2018-09-11",15763.42,15763.42,15473.04,15763.42,1190],["2018-09-12",16012.32,16012.32,16012.32,16012.32,1010],["2018-09-13",16012.32,16136.77,15763.42,15763.42,919400],["2018-09-14",15763.42,16095.28,15763.42,16095.28,16010],["2018-09-17",15846.39,16178.25,15846.39,16178.25,1260],["2018-09-18",16178.25,16178.25,16178.25,16178.25,0],["2018-09-19",16261.21,16261.21,16261.21,16261.21,1500],["2018-09-20",16095.28,16095.28,16095.28,16095.28,3010],["2018-09-21",15763.42,16344.18,15763.42,16344.18,12500],["2018-09-24",16344.18,16344.18,16344.18,16344.18,6000],["2018-09-25",16344.18,16344.18,16344.18,16344.18,0],["2018-09-26",15804.9,16136.77,15763.42,16136.77,8510],["2018-09-27",16261.21,16261.21,16261.21,16261.21,5000],["2018-09-28",16261.21,16344.18,15804.9,16095.28,5260],["2018-10-01",15887.87,16012.32,15348.59,16012.32,31710],["2018-10-02",15929.35,16012.32,15514.52,15514.52,4700],["2018-10-03",15763.42,16178.25,15680.46,15680.46,2990],["2018-10-04",16095.28,16136.77,15597.49,16136.77,12470],["2018-10-05",16136.77,16136.77,16136.77,16136.77,0],["2018-10-08",16344.18,16344.18,16344.18,16344.18,101010],["2018-10-09",16344.18,16344.18,16344.18,16344.18,5100],["2018-10-10",16344.18,16344.18,16344.18,16344.18,2220000],["2018-10-11",15265.63,16095.28,15265.63,16095.28,7650],["2018-10-12",16095.28,16095.28,16095.28,16095.28,3000],["2018-10-15",16095.28,16095.28,16095.28,16095.28,83820],["2018-10-16",15763.42,15763.42,15763.42,15763.42,5010],["2018-10-17",15721.94,15721.94,15638.97,15680.46,2080],["2018-10-18",15680.46,15887.87,15431.56,15431.56,21000],["2018-10-19",15431.56,15431.56,15099.7,15431.56,19070],["2018-10-22",14933.77,15431.56,14933.77,15431.56,7950],["2018-10-23",15431.56,15929.35,14394.49,15431.56,3600],["2018-10-24",15763.42,15763.42,14684.87,15763.42,5040],["2018-10-25",15929.35,15929.35,15929.35,15929.35,10010],["2018-10-26",15929.35,15929.35,15929.35,15929.35,5000],["2018-10-29",15929.35,16012.32,15597.49,15721.94,38540],["2018-10-30",15763.42,15846.39,14850.8,14850.8,4100],["2018-10-31",15680.46,15680.46,14187.08,15099.7,20030],["2018-11-01",15099.7,15721.94,15099.7,15680.46,7180],["2018-11-02",15680.46,15680.46,15680.46,15680.46,3000],["2018-11-05",15721.94,15721.94,15721.94,15721.94,10010],["2018-11-06",14975.25,15680.46,14975.25,15680.46,7510],["2018-11-07",15680.46,15680.46,15680.46,15680.46,4000],["2018-11-08",14933.77,14933.77,14933.77,14933.77,1502200],["2018-11-09",15099.7,15099.7,14270.04,14933.77,4000],["2018-11-12",15348.59,15348.59,15348.59,15348.59,5010],["2018-11-13",15514.52,15680.46,14933.77,15307.11,4250],["2018-11-14",15597.49,15597.49,14726.35,15473.04,3330],["2018-11-15",15680.46,15680.46,15680.46,15680.46,6510],["2018-11-16",15514.52,15514.52,15348.59,15348.59,2640],["2018-11-19",15348.59,15680.46,15348.59,15680.46,6500],["2018-11-20",15680.46,15680.46,15680.46,15680.46,4000],["2018-11-21",15265.63,15431.56,15265.63,15431.56,4030],["2018-11-22",15514.52,15680.46,15348.59,15597.49,4130],["2018-11-23",15680.46,15680.46,15680.46,15680.46,6010],["2018-11-26",14767.84,15597.49,14601.91,15597.49,52400],["2018-11-27",15514.52,15680.46,15514.52,15680.46,6100],["2018-11-28",15680.46,15763.42,15680.46,15763.42,2020],["2018-11-29",15763.42,15763.42,15763.42,15763.42,5000],["2018-11-30",15763.42,15763.42,15763.42,15763.42,8200],["2018-12-03",15348.59,15597.49,15307.11,15597.49,101710],["2018-12-04",14850.8,15680.46,14850.8,15680.46,219000],["2018-12-05",15680.46,15721.94,15680.46,15721.94,15000],["2018-12-06",15721.94,15763.42,15721.94,15763.42,17220],["2018-12-07",15763.42,15763.42,15763.42,15763.42,2000],["2018-12-10",15763.42,15763.42,15763.42,15763.42,5000],["2018-12-11",15763.42,15846.39,15763.42,15846.39,425010],["2018-12-12",15763.42,15846.39,15763.42,15846.39,10000],["2018-12-13",15846.39,16012.32,15846.39,16012.32,7010],["2018-12-14",16012.32,16593.07,16012.32,16593.07,794500],["2018-12-17",15846.39,17049.38,15763.42,15763.42,24200],["2018-12-18",16759.01,16759.01,15182.66,16593.07,16290],["2018-12-19",17588.66,17588.66,17007.9,17007.9,42180],["2018-12-20",16924.94,16924.94,15846.39,16593.07,3010],["2018-12-21",16593.07,16966.42,16593.07,16966.42,6000],["2018-12-24",15846.39,17422.73,15846.39,17422.73,5100],["2018-12-25",16510.11,16593.07,16261.21,16593.07,724460],["2018-12-26",16924.94,16924.94,16924.94,16924.94,4010],["2018-12-27",16924.94,16924.94,16924.94,16924.94,7000],["2018-12-28",16924.94,16924.94,16924.94,16924.94,30000],["2019-01-02",16924.94,16924.94,16924.94,16924.94,2000],["2019-01-03",17090.87,17090.87,15929.35,16924.94,4420],["2019-01-04",16966.42,17007.9,16966.42,17007.9,5010],["2019-01-07",17049.38,17049.38,16219.73,17049.38,3050],["2019-01-08",17007.9,17090.87,17007.9,17090.87,3000],["2019-01-09",17422.73,17422.73,17422.73,17422.73,3000],["2019-01-10",17671.62,18169.42,17256.8,18169.42,4338630],["2019-01-11",18252.38,19413.9,16924.94,17007.9,319110],["2019-01-14",18169.42,18169.42,17007.9,17007.9,11110],["2019-01-15",17422.73,17837.56,17007.9,17422.73,360980],["2019-01-16",17007.9,17837.56,17007.9,17837.56,16000],["2019-01-17",17837.56,17837.56,17007.9,17547.18,21520],["2019-01-18",17547.18,17754.59,17007.9,17007.9,12720],["2019-01-21",17007.9,17422.73,16759.01,16759.01,76500],["2019-01-22",17090.87,17090.87,15763.42,15763.42,3380],["2019-01-23",16841.97,16841.97,16593.07,16841.97,31830],["2019-01-24",17754.59,17754.59,16759.01,17298.28,11010],["2019-01-25",17754.59,17754.59,16593.07,17007.9,4200],["2019-01-28",16427.14,16924.94,16427.14,16924.94,52010],["2019-01-29",17215.31,17215.31,15763.42,17049.38,42490],["2019-01-30",17132.35,17132.35,16053.8,16053.8,69500],["2019-01-31",16924.94,17090.87,16510.11,17090.87,5510],["2019-02-01",16966.42,16966.42,16095.28,16759.01,42770],["2019-02-11",16759.01,16759.01,15763.42,15763.42,33400],["2019-02-12",15763.42,16551.59,15597.49,15597.49,41550],["2019-02-13",16053.8,16053.8,15348.59,15348.59,132100],["2019-02-14",15348.59,15348.59,14933.77,15307.11,130820],["2019-02-15",15016.73,15307.11,14933.77,15307.11,84010],["2019-02-18",15763.42,15763.42,15307.11,15763.42,123470],["2019-02-19",15680.46,15763.42,15348.59,15763.42,151210],["2019-02-20",15597.49,15763.42,15016.73,15016.73,13810],["2019-02-21",15099.7,15680.46,15099.7,15680.46,2080],["2019-02-22",15763.42,15763.42,15763.42,15763.42,7000],["2019-02-25",14933.77,15348.59,14933.77,15307.11,141090],["2019-02-26",15058.22,15307.11,14809.32,15307.11,1024500],["2019-02-27",14933.77,14933.77,14850.8,14850.8,350820],["2019-02-28",14933.77,15016.73,14933.77,14933.77,156580],["2019-03-01",15016.73,15016.73,14104.11,14518.94,2925400],["2019-03-04",14518.94,14933.77,14104.11,14850.8,681380],["2019-03-05",14850.8,14850.8,14518.94,14518.94,1715960],["2019-03-06",14601.91,15514.52,14601.91,15514.52,1188230],["2019-03-07",15721.94,16468.63,15721.94,15763.42,1700500],["2019-03-08",15763.42,16095.28,14767.84,15514.52,1001150],["2019-03-11",15348.59,15473.04,14975.25,15099.7,388290],["2019-03-12",15099.7,15763.42,14975.25,15348.59,916470],["2019-03-13",15182.66,15473.04,15016.73,15431.56,52260],["2019-03-14",15348.59,15431.56,14933.77,14933.77,1305080],["2019-03-15",15265.63,15763.42,14850.8,15431.56,3840710],["2019-03-18",15597.49,15763.42,15431.56,15763.42,2720590],["2019-03-19",15763.42,15763.42,15556.01,15556.01,1389970],["2019-03-20",15556.01,15680.46,15431.56,15514.52,1785520],["2019-03-21",15514.52,15597.49,15307.11,15307.11,1550580],["2019-03-22",15348.59,15348.59,15224.15,15348.59,359240],["2019-03-25",14643.39,15348.59,14643.39,15348.59,1109870],["2019-03-26",15348.59,16302.7,15348.59,16053.8,3698430],["2019-03-27",16053.8,16551.59,16053.8,16053.8,775350],["2019-03-28",15763.42,16053.8,15680.46,16012.32,714140],["2019-03-29",16053.8,16095.28,15763.42,16095.28,294510],["2019-04-01",16095.28,16261.21,15804.9,15846.39,725120],["2019-04-02",15846.39,16095.28,15846.39,15846.39,1235230],["2019-04-03",15763.42,15846.39,15680.46,15680.46,164820],["2019-04-04",15763.42,15763.42,15514.52,15597.49,116060],["2019-04-05",15721.94,15721.94,15431.56,15431.56,159780],["2019-04-08",15431.56,15763.42,15348.59,15638.97,1526850],["2019-04-09",15721.94,15763.42,15431.56,15597.49,1198790],["2019-04-10",15473.04,15597.49,15431.56,15431.56,922110],["2019-04-11",15431.56,15514.52,15182.66,15182.66,1200950],["2019-04-12",15307.11,15348.59,14518.94,14518.94,1133770],["2019-04-16",14684.87,15224.15,14684.87,15182.66,220240],["2019-04-17",15265.63,15431.56,15099.7,15141.18,138590],["2019-04-18",15265.63,15390.08,14975.25,15265.63,162210],["2019-04-19",15265.63,15597.49,15265.63,15556.01,252340],["2019-04-22",15597.49,15597.49,15307.11,15307.11,711660],["2019-04-23",15431.56,15431.56,15265.63,15307.11,174340],["2019-04-24",15348.59,15763.42,15141.18,15348.59,1388520],["2019-04-25",15556.01,15556.01,15265.63,15348.59,43420],["2019-04-26",15265.63,15473.04,15182.66,15431.56,47030],["2019-05-02",15597.49,15680.46,15265.63,15638.97,306350],["2019-05-03",15597.49,15929.35,15597.49,15763.42,338280],["2019-05-06",15721.94,15721.94,15514.52,15638.97,156430],["2019-05-07",15431.56,15763.42,15431.56,15763.42,150550],["2019-05-08",15763.42,15846.39,15721.94,15763.42,115050],["2019-05-09",15721.94,15721.94,15473.04,15473.04,487130],["2019-05-10",15514.52,15514.52,15390.08,15431.56,23410],["2019-05-13",15514.52,15514.52,15390.08,15514.52,204000],["2019-05-14",15514.52,16012.32,15514.52,16012.32,834420],["2019-05-15",15804.9,16593.07,15804.9,16219.73,942580],["2019-05-16",16427.14,16427.14,15929.35,15929.35,259320],["2019-05-17",16261.21,16551.59,16178.25,16551.59,1120240],["2019-05-20",16510.11,17671.62,16510.11,17173.83,3375210],["2019-05-21",17713.11,18169.42,17215.31,17464.21,3141125],["2019-05-22",17754.59,17837.56,17298.28,17754.59,244320],["2019-05-23",17256.8,17879.04,17256.8,17879.04,233540],["2019-05-24",17464.21,17879.04,17422.73,17837.56,76750],["2019-05-27",17837.56,18086.45,17422.73,18086.45,221500],["2019-05-28",18127.93,18252.38,18086.45,18169.42,1245850],["2019-05-29",18003.49,18252.38,18003.49,18086.45,233880],["2019-05-30",18169.42,18169.42,17671.62,18003.49,176030],["2019-05-31",17588.66,17796.07,17588.66,17796.07,15670],["2019-06-03",17464.21,18086.45,17422.73,17505.69,394180],["2019-06-04",17505.69,18210.9,17007.9,17298.28,1097160],["2019-06-05",17505.69,18293.86,17505.69,18252.38,3764400],["2019-06-06",18252.38,18542.76,18127.93,18252.38,2134762],["2019-06-07",18252.38,18833.14,18252.38,18625.73,1603120],["2019-06-10",18584.24,18584.24,18252.38,18252.38,166910],["2019-06-11",17962.0,18584.24,17920.52,18003.49,67640],["2019-06-12",17505.69,18210.9,17505.69,17920.52,1978090],["2019-06-13",17920.52,17962.0,17754.59,17920.52,30450],["2019-06-14",17920.52,18086.45,17837.56,17920.52,67000],["2019-06-17",17920.52,17920.52,17754.59,17754.59,518450],["2019-06-18",17588.66,17754.59,17339.76,17339.76,81600],["2019-06-19",17339.76,17713.11,17339.76,17671.62,32690],["2019-06-20",17671.62,17837.56,17173.83,17381.25,21990],["2019-06-21",17339.76,17339.76,17007.9,17007.9,63070],["2019-06-24",17007.9,17132.35,16593.07,17132.35,79080],["2019-06-25",17588.66,18252.38,16717.52,18252.38,54320],["2019-06-26",17090.87,17754.59,17090.87,17588.66,86460],["2019-06-27",17588.66,17671.62,17505.69,17671.62,360000],["2019-06-28",17588.66,17630.14,17173.83,17464.21,45100],["2019-07-01",17173.83,17422.73,17173.83,17256.8,7250],["2019-07-02",17132.35,17256.8,17132.35,17173.83,1120],["2019-07-03",17256.8,17256.8,17049.38,17256.8,19260],["2019-07-04",17339.76,17422.73,17007.9,17007.9,35270],["2019-07-05",17007.9,18003.49,16924.94,17754.59,1389190],["2019-07-08",17754.59,18210.9,17671.62,17671.62,100010],["2019-07-09",17837.56,18086.45,17588.66,18003.49,556360],["2019-07-10",18003.49,18127.93,17879.04,17879.04,31720],["2019-07-11",17837.56,18086.45,17796.07,18003.49,182070],["2019-07-12",18086.45,18086.45,17837.56,18003.49,46660],["2019-07-15",18086.45,19082.04,18086.45,18252.38,1943100],["2019-07-16",18252.38,18501.28,18169.42,18169.42,41690],["2019-07-17",18252.38,18584.24,18169.42,18169.42,55100],["2019-07-18",17671.62,18625.73,17671.62,17920.52,16420],["2019-07-19",18252.38,18252.38,17879.04,17920.52,68880],["2019-07-22",17588.66,18169.42,17505.69,18169.42,7590],["2019-07-23",18418.31,18418.31,17588.66,18169.42,12430],["2019-07-24",17588.66,18169.42,17256.8,18086.45,22300],["2019-07-25",18003.49,18169.42,17796.07,18169.42,15200],["2019-07-26",18169.42,18335.35,18169.42,18169.42,23800],["2019-07-29",18169.42,18169.42,17837.56,17837.56,128940],["2019-07-30",17796.07,18086.45,17505.69,17505.69,27260],["2019-07-31",18003.49,18003.49,17422.73,17879.04,25230],["2019-08-01",18252.38,18252.38,17505.69,17837.56,59490],["2019-08-02",18169.42,18169.42,17754.59,17754.59,6490],["2019-08-05",17837.56,17837.56,17588.66,17588.66,9860],["2019-08-06",18003.49,18003.49,17505.69,17630.14,2517440],["2019-08-07",17588.66,17588.66,17588.66,17588.66,47720],["2019-08-08",16883.45,17754.59,16883.45,17671.62,14360],["2019-08-09",17837.56,17837.56,17339.76,17381.25,39580],["2019-08-12",17422.73,17422.73,17007.9,17007.9,14010],["2019-08-13",17007.9,17256.8,17007.9,17007.9,12190],["2019-08-14",17256.8,17671.62,16883.45,17505.69,49780],["2019-08-15",17505.69,17671.62,17422.73,17505.69,138550],["2019-08-16",17422.73,17671.62,17422.73,17422.73,17700],["2019-08-19",17671.62,17671.62,17007.9,17049.38,158900],["2019-08-20",16924.94,17049.38,16344.18,16676.04,633930],["2019-08-21",16966.42,16966.42,16593.07,16676.04,1167200],["2019-08-22",16261.21,17090.87,16261.21,16593.07,84040],["2019-08-23",16841.97,16841.97,16302.7,16759.01,2340],["2019-08-26",16427.14,16676.04,16261.21,16593.07,135260],["2019-08-27",16676.04,16676.04,16219.73,16219.73,108340],["2019-08-28",16593.07,17173.83,16510.11,16593.07,406680],["2019-08-29",17007.9,17422.73,16759.01,17173.83,188790],["2019-08-30",17422.73,17422.73,17049.38,17090.87,76130],["2019-09-03",17007.9,17007.9,16385.66,16510.11,32290],["2019-09-04",16219.73,16510.11,16012.32,16510.11,13240],["2019-09-05",16924.94,16924.94,16344.18,16344.18,26810],["2019-09-06",16593.07,16593.07,16344.18,16344.18,3540],["2019-09-09",16344.18,16344.18,16012.32,16178.25,30120],["2019-09-10",16261.21,16344.18,15763.42,16261.21,212380],["2019-09-11",16593.07,16593.07,15348.59,16053.8,586970],["2019-09-12",16095.28,16178.25,15846.39,16178.25,24470],["2019-09-13",16095.28,16344.18,15763.42,15763.42,18620],["2019-09-16",15929.35,15970.83,15473.04,15970.83,28060],["2019-09-17",16053.8,16053.8,15763.42,15763.42,81700],["2019-09-18",15763.42,16510.11,15431.56,16178.25,94790],["2019-09-19",15887.87,17298.28,15763.42,17298.28,664770],["2019-09-20",17422.73,18210.9,17007.9,18003.49,656660],["2019-09-23",18003.49,18127.93,17588.66,17588.66,342800],["2019-09-24",17298.28,17837.56,17173.83,17754.59,210240],["2019-09-25",17256.8,17713.11,17132.35,17588.66,16320],["2019-09-26",17422.73,17671.62,17007.9,17422.73,82040],["2019-09-27",17588.66,17588.66,16841.97,17422.73,36320],["2019-09-30",17422.73,17588.66,16924.94,16924.94,44500],["2019-10-01",16883.45,17754.59,16883.45,17588.66,210380],["2019-10-02",17962.0,18086.45,17090.87,17422.73,208120],["2019-10-03",17381.25,17422.73,17090.87,17422.73,12660],["2019-10-04",17173.83,17754.59,17090.87,17671.62,53750],["2019-10-07",17671.62,17837.56,17630.14,17837.56,107800],["2019-10-08",17422.73,17837.56,17422.73,17837.56,11100],["2019-10-09",17920.52,17920.52,17754.59,17754.59,59810],["2019-10-10",17754.59,17837.56,17422.73,17754.59,228350],["2019-10-11",17215.31,17920.52,17215.31,17920.52,10100],["2019-10-14",17837.56,17837.56,17837.56,17837.56,5530],["2019-10-15",17713.11,17796.07,17256.8,17256.8,10040],["2019-10-16",17837.56,17837.56,17090.87,17173.83,11060],["2019-10-17",17049.38,17630.14,17049.38,17215.31,49630],["2019-10-18",16924.94,17505.69,16924.94,17422.73,5460],["2019-10-21",17215.31,17837.56,17215.31,17713.11,46540],["2019-10-22",17713.11,17796.07,17256.8,17256.8,99940],["2019-10-23",17256.8,17381.25,17256.8,17381.25,28590],["2019-10-24",17547.18,17837.56,17381.25,17381.25,17610],["2019-10-25",17381.25,17713.11,17381.25,17464.21,4510],["2019-10-28",17505.69,17505.69,17339.76,17339.76,7230],["2019-10-29",17256.8,17256.8,17090.87,17132.35,29600],["2019-10-30",17090.87,17256.8,16924.94,17215.31,190060],["2019-10-31",17049.38,17422.73,17007.9,17049.38,125830],["2019-11-01",17381.25,17422.73,17049.38,17173.83,1857310],["2019-11-04",17173.83,17920.52,17173.83,17837.56,98400],["2019-11-05",17505.69,17796.07,17422.73,17422.73,5980],["2019-11-06",17422.73,18584.24,17422.73,18003.49,459150],["2019-11-07",18252.38,18252.38,17671.62,17671.62,10850],["2019-11-08",17671.62,17920.52,17671.62,17920.52,603940],["2019-11-11",17920.52,17962.0,17464.21,17464.21,41290],["2019-11-12",17920.52,17920.52,17464.21,17920.52,45860],["2019-11-13",17588.66,17879.04,17464.21,17505.69,4040],["2019-11-14",17422.73,17754.59,17256.8,17754.59,13810],["2019-11-15",17588.66,17588.66,17422.73,17422.73,521420],["2019-11-18",17422.73,17422.73,17298.28,17339.76,601620],["2019-11-19",17256.8,17547.18,17132.35,17339.76,105320],["2019-11-20",17090.87,17256.8,16924.94,17256.8,3400],["2019-11-21",17671.62,17671.62,17090.87,17256.8,601430],["2019-11-22",17505.69,17505.69,17007.9,17007.9,17400],["2019-11-25",17173.83,17173.83,16344.18,17090.87,7280],["2019-11-26",17090.87,17090.87,17007.9,17090.87,750790],["2019-11-27",17007.9,17256.8,17007.9,17049.38,3890],["2019-11-28",17090.87,17422.73,17007.9,17007.9,158020],["2019-11-29",16717.52,17215.31,16593.07,17215.31,1563850],["2019-12-02",17049.38,17173.83,16924.94,17173.83,30400],["2019-12-03",17007.9,17215.31,17007.9,17173.83,308380],["2019-12-04",16759.01,17215.31,16759.01,16883.45,1853900],["2019-12-05",17173.83,17173.83,16717.52,16800.49,17790],["2019-12-06",16800.49,17132.35,16800.49,17132.35,293220],["2019-12-09",16841.97,17132.35,16841.97,17132.35,1685180],["2019-12-10",17090.87,17090.87,17007.9,17090.87,400],["2019-12-11",17256.8,17256.8,16634.56,16634.56,688620],["2019-12-12",17007.9,17007.9,16841.97,16841.97,1114290],["2019-12-13",17007.9,17173.83,16841.97,17132.35,35080],["2019-12-16",17090.87,17132.35,16759.01,16800.49,300090],["2019-12-17",16178.25,17007.9,16178.25,17007.9,390150],["2019-12-18",16676.04,16676.04,16676.04,16676.04,161080],["2019-12-19",16966.42,16966.42,16510.11,16510.11,304100],["2019-12-20",16510.11,17173.83,16344.18,16924.94,371870],["2019-12-23",16095.28,16841.97,16095.28,16095.28,190330],["2019-12-24",16717.52,16717.52,16095.28,16095.28,274320],["2019-12-25",16136.77,16841.97,16136.77,16717.52,360430],["2019-12-26",16966.42,16966.42,16178.25,16178.25,210380],["2019-12-27",16178.25,16593.07,15804.9,16593.07,285560],["2019-12-30",15887.87,16800.49,15887.87,16800.49,375900],["2019-12-31",16966.42,17173.83,16593.07,16593.07,235580],["2020-01-02",16800.49,16800.49,16800.49,16800.49,1910],["2020-01-03",16841.97,17132.35,16012.32,16012.32,781180],["2020-01-06",16593.07,16593.07,15846.39,15970.83,17050],["2020-01-07",15763.42,16593.07,15763.42,16593.07,22210],["2020-01-08",15929.35,16593.07,15680.46,16344.18,751900],["2020-01-09",16344.18,16510.11,15431.56,16385.66,673190],["2020-01-10",16385.66,17422.73,16385.66,16800.49,60450],["2020-01-13",16510.11,17007.9,16468.63,16924.94,52060],["2020-01-14",16676.04,17339.76,16551.59,16676.04,955220],["2020-01-15",16717.52,17173.83,16717.52,17090.87,102770],["2020-01-16",17090.87,17090.87,16800.49,16800.49,56490],["2020-01-17",17049.38,17049.38,16634.56,16924.94,584980],["2020-01-20",16593.07,16924.94,16385.66,16924.94,10040],["2020-01-21",16427.14,16800.49,16385.66,16800.49,138300],["2020-01-22",16924.94,16924.94,16427.14,16841.97,240790],["2020-01-30",17256.8,17256.8,16344.18,16344.18,8500],["2020-01-31",16178.25,16427.14,16012.32,16012.32,621740],["2020-02-03",16012.32,16593.07,15763.42,16551.59,411220],["2020-02-04",16841.97,16841.97,16053.8,16427.14,651070],["2020-02-05",16468.63,16468.63,16468.63,16468.63,500110],["2020-02-06",16551.59,16924.94,16219.73,16924.94,385760],["2020-02-07",16634.56,17173.83,16593.07,17007.9,59030],["2020-02-10",17090.87,17090.87,16717.52,16717.52,500030],["2020-02-11",16883.45,16883.45,16178.25,16759.01,108020],["2020-02-12",16219.73,16800.49,15846.39,15846.39,32630],["2020-02-13",15929.35,16219.73,15929.35,16012.32,850130],["2020-02-14",16012.32,16178.25,16012.32,16012.32,177480],["2020-02-17",16178.25,16219.73,16012.32,16053.8,11930],["2020-02-18",16095.28,16261.21,16095.28,16219.73,1278720],["2020-02-19",16219.73,16468.63,16095.28,16302.7,241850],["2020-02-20",16012.32,16344.18,16012.32,16012.32,1350],["2020-02-21",16385.66,16385.66,16012.32,16012.32,109580],["2020-02-24",16012.32,16136.77,15804.9,15929.35,2670],["2020-02-25",15763.42,16012.32,15597.49,15970.83,2050],["2020-02-26",15970.83,15970.83,15763.42,15763.42,16380],["2020-02-27",15970.83,15970.83,15099.7,15929.35,462780],["2020-02-28",15680.46,15970.83,15680.46,15929.35,204400],["2020-03-02",16427.14,16427.14,15721.94,15721.94,12600],["2020-03-03",15721.94,16012.32,15638.97,16012.32,12130],["2020-03-04",15638.97,16178.25,15141.18,16178.25,729010],["2020-03-05",16178.25,16178.25,15763.42,15970.83,16200],["2020-03-06",16551.59,16551.59,15680.46,16053.8,20240],["2020-03-09",15431.56,15970.83,14933.77,15680.46,65320],["2020-03-10",14684.87,15887.87,14684.87,15763.42,92470],["2020-03-11",16095.28,16095.28,15431.56,15763.42,70190],["2020-03-12",14684.87,15638.97,14684.87,15556.01,58400],["2020-03-13",15473.04,16551.59,14933.77,16427.14,386140],["2020-03-16",16427.14,16676.04,16178.25,16634.56,113420],["2020-03-17",16634.56,16634.56,16012.32,16468.63,84270],["2020-03-18",15929.35,16468.63,15929.35,16385.66,119380],["2020-03-19",16385.66,16385.66,16053.8,16178.25,46250],["2020-03-20",16302.7,16344.18,16095.28,16136.77,100420],["2020-03-23",16178.25,16178.25,15016.73,15016.73,213690],["2020-03-24",15556.01,15597.49,15099.7,15431.56,46030],["2020-03-25",15721.94,16510.11,15514.52,16510.11,529910],["2020-03-26",16427.14,16676.04,16427.14,16510.11,187600],["2020-03-27",16593.07,16841.97,16344.18,16510.11,204700],["2020-03-30",16178.25,16510.11,16053.8,16427.14,74120],["2020-03-31",16468.63,16551.59,16053.8,16178.25,278420],["2020-04-01",17129.91,17129.91,15702.42,16368.58,60230],["2020-04-03",16273.41,16606.5,15750.0,16321.0,29700],["2020-04-06",16321.0,16558.91,16178.25,16511.33,90200],["2020-04-07",16701.66,17653.32,16273.41,17653.32,912320],["2020-04-08",17225.08,18081.57,17034.74,18081.57,272730],["2020-04-09",18081.57,18081.57,17129.91,17129.91,6499595],["2020-04-10",16321.0,17891.24,16321.0,17891.24,690230],["2020-04-13",17891.24,17938.82,17462.99,17938.82,69680],["2020-04-14",17938.82,17938.82,17843.66,17938.82,146520],["2020-04-15",18033.99,18081.57,17986.4,17986.4,835140],["2020-04-16",18081.57,18176.74,17843.66,18081.57,105740],["2020-04-17",18367.07,18367.07,17605.74,18176.74,33320],["2020-04-20",18271.9,18271.9,18081.57,18271.9,696690],["2020-04-21",17891.24,18271.9,17605.74,18271.9,118930],["2020-04-22",18081.57,18081.57,17700.91,18081.57,330],["2020-04-23",18081.57,18176.74,17605.74,18176.74,659100],["2020-04-24",17605.74,18176.74,17605.74,18176.74,12010],["2020-04-27",17653.32,18557.4,17653.32,18557.4,40370],["2020-04-28",18509.82,18557.4,18176.74,18557.4,61650],["2020-04-29",18081.57,18271.9,18081.57,18129.15,601220],["2020-05-04",18081.57,18129.15,17796.07,18129.15,2370],["2020-05-05",18081.57,18081.57,18081.57,18081.57,390],["2020-05-06",18081.57,18081.57,17891.24,18081.57,648020],["2020-05-07",17700.91,17700.91,17605.74,17653.32,3510],["2020-05-08",17653.32,17796.07,17605.74,17796.07,26150],["2020-05-11",18081.57,18176.74,17034.74,17272.66,577830],["2020-05-12",17272.66,18462.24,17272.66,18271.9,71240],["2020-05-13",19509.06,19509.06,18557.4,18557.4,348890],["2020-05-14",17748.49,18985.65,17748.49,18509.82,17890],["2020-05-15",18462.24,19699.4,18081.57,18271.9,13120],["2020-05-18",18462.24,18462.24,18081.57,18176.74,34950],["2020-05-19",18176.74,18367.07,18176.74,18176.74,20560],["2020-05-20",18176.74,18319.49,18129.15,18319.49,161740],["2020-05-21",18224.32,18509.82,18224.32,18414.65,12270],["2020-05-22",18271.9,18271.9,18176.74,18271.9,8240],["2020-05-25",18129.15,18509.82,18081.57,18129.15,12730],["2020-05-26",18414.65,18414.65,18081.57,18176.74,24880],["2020-05-27",18129.15,18557.4,18129.15,18271.9,491910],["2020-05-28",18271.9,18462.24,18176.74,18271.9,5640],["2020-05-29",18271.9,18557.4,18081.57,18129.15,15540],["2020-06-01",17986.4,18271.9,17986.4,17986.4,76160],["2020-06-02",17653.32,18271.9,17653.32,18224.32,19090],["2020-06-03",18224.32,18224.32,18081.57,18081.57,6600],["2020-06-04",17700.91,18176.74,17700.91,18081.57,54990],["2020-06-05",18081.57,18081.57,17891.24,17891.24,37490],["2020-06-08",18081.57,18224.32,18033.99,18224.32,58030],["2020-06-09",18176.74,18462.24,18129.15,18367.07,37370],["2020-06-10",18414.65,18414.65,18081.57,18367.07,20420],["2020-06-11",18319.49,18557.4,18081.57,18081.57,46010],["2020-06-12",18081.57,18176.74,17320.24,17986.4,2540],["2020-06-15",17605.74,18367.07,17558.16,17986.4,20600],["2020-06-16",17605.74,17891.24,17605.74,17891.24,1430],["2020-06-17",17510.57,17986.4,17510.57,17891.24,10130],["2020-06-18",17605.74,17891.24,17462.99,17653.32,10840],["2020-06-19",17653.32,17843.66,17510.57,17843.66,1580],["2020-06-22",17462.99,17986.4,17462.99,17558.16,23310],["2020-06-23",17510.57,17938.82,17510.57,17891.24,40270],["2020-06-24",18271.9,18271.9,17558.16,17558.16,13610],["2020-06-25",17558.16,18081.57,17558.16,18081.57,1260],["2020-06-26",18081.57,18081.57,17986.4,17986.4,5010],["2020-06-29",17986.4,17986.4,17510.57,17986.4,233310],["2020-06-30",17605.74,18557.4,17510.57,18557.4,524620],["2020-07-01",18700.15,18700.15,17891.24,17891.24,24150],["2020-07-02",18367.07,18367.07,17605.74,17605.74,37040],["2020-07-03",18367.07,18414.65,17605.74,17605.74,26040],["2020-07-06",17558.16,17605.74,17462.99,17510.57,35810],["2020-07-07",17510.57,17605.74,17510.57,17558.16,1400],["2020-07-08",18176.74,18176.74,17462.99,17605.74,12030],["2020-07-09",17462.99,17986.4,17415.41,17653.32,8060],["2020-07-10",17653.32,17891.24,17415.41,17415.41,10010],["2020-07-13",17796.07,17796.07,17415.41,17462.99,5090],["2020-07-14",17748.49,17796.07,17367.82,17462.99,22010],["2020-07-15",17320.24,17462.99,17177.49,17320.24,75070],["2020-07-16",17367.82,17367.82,17225.08,17225.08,21080],["2020-07-17",17272.66,17986.4,16654.08,17320.24,66990],["2020-07-20",17320.24,17320.24,17320.24,17320.24,0],["2020-07-21",17558.16,17558.16,16368.58,17510.57,13830],["2020-07-22",16939.58,17225.08,16749.24,17225.08,7640],["2020-07-23",16749.24,16987.16,16558.91,16939.58,16790],["2020-07-24",16558.91,16749.24,15797.58,16749.24,98900],["2020-07-27",15702.42,17891.24,15607.25,17891.24,31540],["2020-07-28",17700.91,17796.07,16749.24,17796.07,25310],["2020-07-29",16654.08,17367.82,16654.08,17129.91,9100],["2020-07-30",16654.08,17225.08,16654.08,17129.91,2260],["2020-07-31",17129.91,17129.91,17129.91,17129.91,2000],["2020-08-03",16368.58,17415.41,16368.58,17415.41,461460],["2020-08-04",16987.16,18081.57,16987.16,18081.57,38870],["2020-08-05",17272.66,18081.57,17272.66,17605.74,15020],["2020-08-06",17605.74,18414.65,17320.24,17320.24,2620],["2020-08-07",17320.24,17843.66,17129.91,17796.07,14050],["2020-08-10",18271.9,18271.9,17462.99,17843.66,4510],["2020-08-11",17938.82,17986.4,17177.49,17986.4,2030],["2020-08-12",17796.07,18033.99,17605.74,18033.99,330],["2020-08-13",17462.99,17938.82,17462.99,17938.82,40],["2020-08-14",17986.4,17986.4,17605.74,17796.07,1330],["2020-08-17",17225.08,17938.82,17177.49,17748.49,7230],["2020-08-18",17938.82,17938.82,17605.74,17891.24,480],["2020-08-19",17843.66,17843.66,17367.82,17700.91,3770],["2020-08-20",17653.32,17700.91,17653.32,17700.91,15600],["2020-08-21",17938.82,17938.82,17891.24,17891.24,110],["2020-08-24",17367.82,18081.57,17367.82,18081.57,13020],["2020-08-25",17605.74,18081.57,17367.82,18081.57,37220],["2020-08-26",17653.32,18033.99,17272.66,18033.99,13890],["2020-08-27",17700.91,18033.99,17700.91,18033.99,2500],["2020-08-28",17938.82,17986.4,17605.74,17605.74,13730],["2020-08-31",18033.99,18033.99,17605.74,18033.99,2790],["2020-09-01",17748.49,17986.4,17700.91,17843.66,31130],["2020-09-03",17796.07,18081.57,17605.74,17986.4,11010],["2020-09-04",17986.4,18129.15,17986.4,18081.57,24780],["2020-09-07",18081.57,18557.4,18081.57,18271.9,1054330],["2020-09-08",18271.9,18367.07,18081.57,18319.49,333900],["2020-09-09",18081.57,18509.82,18081.57,18319.49,679300],["2020-09-10",18509.82,19033.23,18462.24,18652.57,1730940],["2020-09-11",19223.56,19223.56,18509.82,18604.98,561210],["2020-09-14",18652.57,18842.9,18604.98,18604.98,778130],["2020-09-15",18604.98,18652.57,18509.82,18557.4,928720],["2020-09-16",18652.57,19033.23,18652.57,18795.32,1527160],["2020-09-17",18747.73,19509.06,18747.73,18842.9,1048510],["2020-09-18",19033.23,19413.9,18747.73,19033.23,84670],["2020-09-21",18842.9,19509.06,18081.57,18747.73,212500],["2020-09-22",18985.65,18985.65,18129.15,18652.57,39080],["2020-09-23",18652.57,18938.07,18652.57,18938.07,23870],["2020-09-24",18938.07,18985.65,18700.15,18985.65,55660],["2020-09-25",18842.9,19033.23,18747.73,18985.65,75760],["2020-09-28",18985.65,18985.65,18367.07,18890.48,131700],["2020-09-29",18890.48,18890.48,18462.24,18842.9,35250],["2020-09-30",17605.74,18842.9,17605.74,18652.57,20360],["2020-10-01",18652.57,18747.73,18557.4,18557.4,228590],["2020-10-02",18557.4,18842.9,18557.4,18747.73,100430],["2020-10-05",18795.32,20032.48,18795.32,20032.48,260400],["2020-10-06",20936.56,20936.56,20032.48,20080.06,115200],["2020-10-07",20841.39,21222.05,20460.73,20555.89,563300],["2020-10-08",21507.55,21602.72,20936.56,20936.56,760180],["2020-10-09",20127.64,21364.8,20127.64,21364.8,954040],["2020-10-12",21364.8,21888.22,21364.8,21840.63,195300],["2020-10-13",21840.63,22173.72,21602.72,22173.72,211260],["2020-10-14",21412.39,22839.88,21412.39,22839.88,120270],["2020-10-15",21412.39,22792.3,21412.39,22364.05,189310],["2020-10-16",22268.88,22697.13,22173.72,22554.38,1072740],["2020-10-19",22554.38,22649.55,22221.3,22554.38,297400],["2020-10-20",22554.38,22649.55,21412.39,22649.55,276120],["2020-10-21",21888.22,22649.55,21888.22,22459.21,129560],["2020-10-22",22364.05,22459.21,21888.22,22459.21,140030],["2020-10-23",22459.21,22649.55,22459.21,22649.55,146900],["2020-10-26",22649.55,22839.88,22649.55,22744.71,382770],["2020-10-27",22744.71,22744.71,22649.55,22649.55,154850],["2020-10-28",22268.88,22792.3,22268.88,22554.38,527150],["2020-10-29",22744.71,22839.88,22268.88,22554.38,1110630],["2020-10-30",22078.55,22792.3,22078.55,22554.38,791200],["2020-11-02",22697.13,22839.88,22697.13,22744.71,1455050],["2020-11-03",22316.47,22316.47,21174.47,22268.88,3121820],["2020-11-04",21888.22,21983.38,20936.56,21793.05,3410090],["2020-11-05",20460.73,21745.47,20460.73,21697.89,1113820],["2020-11-06",21602.72,22649.55,21555.14,22649.55,729230],["2020-11-09",22649.55,23410.88,22649.55,22935.05,1516610],["2020-11-10",22935.05,23410.88,22554.38,22839.88,1527420],["2020-11-11",23172.96,23506.04,22459.21,22839.88,1051640],["2020-11-12",22459.21,23220.54,22459.21,22839.88,496760],["2020-11-13",22839.88,22935.05,21317.22,22935.05,71360],["2020-11-16",21983.38,22744.71,21555.14,21555.14,10450],["2020-11-17",22268.88,22316.47,20936.56,21555.14,16440],["2020-11-18",21888.22,21888.22,20080.06,20317.98,22280],["2020-11-19",21126.89,21126.89,20460.73,20984.14,3520],["2020-11-20",21031.72,21031.72,19556.65,21031.72,11730],["2020-11-23",20651.06,20793.81,20460.73,20793.81,2440],["2020-11-24",20984.14,20984.14,20175.23,20460.73,8200],["2020-11-25",20365.56,21317.22,20032.48,21317.22,19100],["2020-11-26",21317.22,21459.97,20841.39,20841.39,13480],["2020-11-27",20841.39,21317.22,20270.39,21317.22,6990],["2020-11-30",20936.56,21459.97,20936.56,21459.97,12830],["2020-12-01",20508.31,21412.39,20508.31,21364.8,5020],["2020-12-02",21364.8,21364.8,20460.73,20651.06,10690],["2020-12-03",20651.06,20698.64,20175.23,20698.64,9340],["2020-12-04",20984.14,21031.72,20698.64,20698.64,600],["2020-12-07",20698.64,20888.97,20032.48,20270.39,14180],["2020-12-08",20888.97,20888.97,20460.73,20841.39,4520],["2020-12-09",20555.89,20841.39,20555.89,20841.39,780],["2020-12-10",20555.89,20746.22,20460.73,20460.73,3560],["2020-12-11",21079.31,21079.31,20841.39,20841.39,1070],["2020-12-14",21269.64,21269.64,20555.89,21031.72,3360],["2020-12-15",20936.56,21031.72,20746.22,20936.56,5650],["2020-12-16",20651.06,22364.05,20651.06,22030.97,40180],["2020-12-17",21412.39,21793.05,21222.05,21793.05,1780],["2020-12-18",21126.89,21697.89,21079.31,21697.89,240],["2020-12-21",21697.89,21697.89,20936.56,20936.56,5000],["2020-12-22",20746.22,21079.31,20746.22,20841.39,4650],["2020-12-23",21412.39,21412.39,20936.56,20936.56,1210],["2020-12-24",21412.39,21793.05,20841.39,21602.72,2410],["2020-12-25",21126.89,21793.05,20746.22,21412.39,5360],["2020-12-28",21840.63,21888.22,20984.14,21412.39,300],["2020-12-29",21412.39,21697.89,20936.56,21412.39,6290],["2020-12-30",21412.39,21888.22,21126.89,21602.72,1890],["2020-12-31",21126.89,23077.79,21126.89,23077.79,6580],["2021-01-04",21888.22,24362.54,21888.22,24267.37,2800],["2021-01-05",22744.71,23506.04,22744.71,23458.46,1300],["2021-01-06",23315.71,25076.28,23315.71,25076.28,101200],["2021-01-07",25076.28,26503.78,23696.37,26170.69,27300],["2021-01-08",26170.69,26456.19,24457.7,24505.29,10900],["2021-01-11",24505.29,25599.7,24505.29,25599.7,700],["2021-01-12",24267.37,25219.03,23886.71,25219.03,3300],["2021-01-13",25219.03,25219.03,23601.21,23791.54,5000],["2021-01-14",25314.2,25456.95,24077.04,25314.2,35370],["2021-01-15",25314.2,25314.2,25314.2,25314.2,0],["2021-01-18",23886.71,25314.2,23791.54,23791.54,15800],["2021-01-19",23315.71,23315.71,22839.88,22839.88,500],["2021-01-20",22839.88,22839.88,22839.88,22839.88,0],["2021-01-21",22839.88,22839.88,22839.88,22839.88,2000],["2021-01-22",22839.88,22887.46,22839.88,22887.46,2800],["2021-01-25",22887.46,23220.54,22887.46,23172.96,5100],["2021-01-26",23315.71,23506.04,23220.54,23506.04,4100],["2021-01-27",22221.3,23743.96,22221.3,23743.96,2100],["2021-01-28",22173.72,22364.05,22173.72,22173.72,5200],["2021-01-29",20651.06,22839.88,20651.06,22744.71,8000],["2021-02-01",22744.71,22744.71,21222.05,21222.05,8800],["2021-02-02",21888.22,22459.21,21888.22,22459.21,8100],["2021-02-03",23315.71,23315.71,21126.89,23268.13,32300],["2021-02-04",23410.88,23410.88,23410.88,23410.88,1300],["2021-02-05",22078.55,23410.88,22078.55,22364.05,1800],["2021-02-08",22459.21,23791.54,22268.88,23791.54,5500],["2021-02-09",22459.21,23791.54,22459.21,23791.54,13200],["2021-02-17",23791.54,24695.62,23791.54,24695.62,44700],["2021-02-18",24648.04,24743.2,24648.04,24743.2,1500],["2021-02-19",24648.04,24695.62,24648.04,24695.62,300],["2021-02-22",24600.45,25694.86,24600.45,25694.86,25100],["2021-02-23",24029.46,25694.86,23981.87,25599.7,195970],["2021-02-24",24362.54,25647.28,23886.71,25647.28,700],["2021-02-25",25647.28,25647.28,25647.28,25647.28,0],["2021-02-26",25647.28,25647.28,24457.7,24457.7,1100],["2021-03-01",24172.21,25219.03,24172.21,25219.03,500],["2021-03-02",25599.7,25599.7,25599.7,25599.7,100],["2021-03-03",25599.7,25599.7,25599.7,25599.7,100],["2021-03-04",25599.7,25599.7,24219.79,25599.7,900],["2021-03-05",23981.87,25599.7,23886.71,25599.7,10300],["2021-03-08",25219.03,25219.03,25219.03,25219.03,2500],["2021-03-09",25219.03,25219.03,25219.03,25219.03,0],["2021-03-10",25219.03,25219.03,25219.03,25219.03,0],["2021-03-11",24267.37,25028.7,23791.54,25028.7,2100],["2021-03-12",25028.7,25028.7,25028.7,25028.7,0],["2021-03-15",24743.2,24790.79,24362.54,24743.2,3200],["2021-03-16",24267.37,24695.62,24172.21,24695.62,10600],["2021-03-17",24695.62,25028.7,24695.62,25028.7,4100],["2021-03-18",25028.7,25599.7,25028.7,25599.7,3600],["2021-03-19",24743.2,25552.11,24743.2,25552.11,700],["2021-03-22",25552.11,25552.11,25552.11,25552.11,5100],["2021-03-23",25219.03,25219.03,25219.03,25219.03,400],["2021-03-24",25219.03,25219.03,25219.03,25219.03,100],["2021-03-25",25219.03,25219.03,25219.03,25219.03,2200],["2021-03-26",25219.03,25219.03,25219.03,25219.03,0],["2021-03-29",25219.03,26218.28,23506.04,25599.7,50600],["2021-03-30",25599.7,26598.94,24362.54,26361.03,37400],["2021-03-31",26456.19,26646.53,25314.2,26646.53,7700],["2021-04-01",26551.36,26789.27,25076.28,26789.27,13600],["2021-04-02",26789.27,27360.27,25742.45,25742.45,10100],["2021-04-05",26075.53,27503.02,26075.53,27503.02,10000],["2021-04-06",27407.85,27883.69,26646.53,27883.69,15600],["2021-04-07",27931.27,28074.02,26265.86,27978.85,12300],["2021-04-08",28026.44,28026.44,28026.44,28026.44,100],["2021-04-09",28026.44,28026.44,28026.44,28026.44,4900],["2021-04-12",26170.69,27978.85,26170.69,27978.85,700],["2021-04-13",27883.69,27978.85,27883.69,27978.85,1000],["2021-04-14",26218.28,27598.19,26170.69,26170.69,7000],["2021-04-15",26075.53,26646.53,26075.53,26646.53,800],["2021-04-16",25028.7,27407.85,25028.7,27407.85,1100],["2021-04-19",27407.85,27883.69,27407.85,27883.69,3200],["2021-04-20",26027.95,26075.53,26027.95,26075.53,600],["2021-04-22",26075.53,26075.53,26075.53,26075.53,0],["2021-04-23",26075.53,26075.53,26075.53,26075.53,0],["2021-04-26",26075.53,26075.53,24552.87,24552.87,7500],["2021-04-27",23886.71,25694.86,23886.71,25694.86,3600],["2021-04-28",26170.69,26170.69,26170.69,26170.69,1000],["2021-04-29",26170.69,26170.69,26170.69,26170.69,0],["2021-05-04",26170.69,26170.69,26170.69,26170.69,0],["2021-05-05",26170.69,26170.69,26170.69,26170.69,0],["2021-05-06",26170.69,26170.69,26170.69,26170.69,0],["2021-05-07",25314.2,25694.86,24552.87,25552.11,17700],["2021-05-10",24029.46,25647.28,24029.46,25647.28,2100],["2021-05-11",25647.28,25647.28,25647.28,25647.28,0],["2021-05-12",25647.28,25647.28,25647.28,25647.28,0],["2021-05-13",25647.28,25647.28,25647.28,25647.28,0],["2021-05-14",25647.28,25647.28,25647.28,25647.28,0],["2021-05-17",25552.11,25552.11,25552.11,25552.11,300],["2021-05-18",25552.11,25552.11,25552.11,25552.11,240000],["2021-05-19",25456.95,25456.95,25456.95,25456.95,2100],["2021-05-20",25456.95,25837.61,25456.95,25837.61,7000],["2021-05-21",25219.03,25456.95,25219.03,25219.03,11700],["2021-05-24",24552.87,24552.87,24552.87,24552.87,100],["2021-05-25",24600.45,25504.53,24600.45,25504.53,200],["2021-05-26",25504.53,25932.78,25504.53,25932.78,7400],["2021-05-27",25932.78,25932.78,25932.78,25932.78,0],["2021-05-28",25932.78,25932.78,25932.78,25932.78,0],["2021-05-31",24267.37,25694.86,24267.37,25694.86,8000],["2021-06-01",25694.86,25694.86,25694.86,25694.86,0],["2021-06-02",24743.2,24838.37,24743.2,24838.37,600],["2021-06-03",24838.37,25694.86,24267.37,24267.37,18800],["2021-06-04",24362.54,25694.86,24362.54,25694.86,3200],["2021-06-07",24743.2,24743.2,24743.2,24743.2,2700],["2021-06-08",24743.2,24743.2,24267.37,24267.37,3200],["2021-06-09",24267.37,24267.37,24267.37,24267.37,0],["2021-06-10",25694.86,25694.86,25694.86,25694.86,700],["2021-06-11",25599.7,25599.7,25599.7,25599.7,1100],["2021-06-14",25552.11,25552.11,24743.2,24933.53,3000],["2021-06-15",25504.53,25504.53,24743.2,25409.37,2400],["2021-06-16",25694.86,25885.2,25504.53,25885.2,21900],["2021-06-17",27598.19,27693.35,27598.19,27693.35,219100],["2021-06-18",29596.68,29596.68,29596.68,29596.68,346600],["2021-06-21",31642.75,31642.75,31595.17,31642.75,280400],["2021-06-22",30453.17,33831.57,29453.93,33831.57,226100],["2021-06-23",31500.0,31595.17,31500.0,31500.0,111600],["2021-06-24",29500.0,29600.0,29300.0,29300.0,146400],["2021-06-25",27600.0,29300.0,27600.0,29000.0,76800],["2021-06-28",29000.0,29800.0,27700.0,28000.0,120700],["2021-06-29",27100.0,28400.0,27050.0,28000.0,74400],["2021-06-30",28000.0,28000.0,26600.0,27100.0,24400],["2021-07-01",27700.0,27700.0,27000.0,27100.0,30500],["2021-07-02",27100.0,27600.0,26000.0,26600.0,372700],["2021-07-05",26000.0,26500.0,25600.0,26500.0,31500],["2021-07-06",26000.0,26500.0,25700.0,25800.0,99100],["2021-07-07",25100.0,25800.0,24400.0,25000.0,55900],["2021-07-08",25000.0,25150.0,25000.0,25100.0,21200],["2021-07-09",24800.0,25100.0,24200.0,24550.0,29300],["2021-07-12",23900.0,23900.0,22850.0,22850.0,50000],["2021-07-13",23200.0,23400.0,22600.0,23400.0,19600],["2021-07-14",22800.0,23300.0,22650.0,23300.0,10400],["2021-07-15",23050.0,23900.0,22800.0,23900.0,17200],["2021-07-16",23900.0,23900.0,23300.0,23850.0,10500],["2021-07-19",23800.0,23850.0,23100.0,23850.0,9500],["2021-07-20",23900.0,24400.0,23800.0,24400.0,113700],["2021-07-21",24900.0,26100.0,24500.0,26000.0,5100],["2021-07-22",26600.0,26750.0,26100.0,26500.0,7400],["2021-07-23",27800.0,27800.0,26500.0,26500.0,16900],["2021-07-26",26500.0,27000.0,25000.0,26000.0,17300],["2021-07-27",26000.0,26500.0,26000.0,26450.0,3100],["2021-07-28",26400.0,26400.0,25000.0,25350.0,2300],["2021-07-29",25400.0,26800.0,25400.0,26800.0,77600],["2021-07-30",27250.0,27450.0,26650.0,26650.0,156500],["2021-08-02",26650.0,27350.0,26650.0,27000.0,167600],["2021-08-03",27250.0,28100.0,27000.0,28100.0,97900],["2021-08-04",28000.0,28000.0,27100.0,28000.0,75400],["2021-08-05",27500.0,28200.0,27200.0,28200.0,108500],["2021-08-06",28300.0,28300.0,27500.0,28200.0,66900],["2021-08-09",27600.0,28000.0,27350.0,28000.0,128100],["2021-08-10",28000.0,28000.0,27500.0,27800.0,1359610],["2021-08-11",27550.0,29700.0,27550.0,29700.0,105900],["2021-08-12",30100.0,31750.0,30050.0,31400.0,267700],["2021-08-13",31700.0,31700.0,29800.0,31350.0,177400],["2021-08-16",31350.0,31700.0,30150.0,31650.0,150200],["2021-08-17",30800.0,32000.0,30600.0,32000.0,234500],["2021-08-18",31300.0,32500.0,31300.0,31700.0,129100],["2021-08-19",31500.0,33900.0,31500.0,33900.0,373200],["2021-08-20",33700.0,34000.0,31550.0,33000.0,190100],["2021-08-23",33000.0,33850.0,32600.0,33300.0,109900],["2021-08-24",33300.0,33450.0,32000.0,33000.0,157800],["2021-08-25",33000.0,33000.0,32200.0,32900.0,240900],["2021-08-26",33000.0,33250.0,32800.0,33000.0,142800],["2021-08-27",33100.0,33100.0,32500.0,33000.0,147700],["2021-08-30",33000.0,35300.0,33000.0,34900.0,200800],["2021-08-31",34900.0,35500.0,34800.0,35200.0,80000],["2021-09-01",35200.0,35300.0,34500.0,35200.0,104900],["2021-09-06",35200.0,35200.0,34600.0,35000.0,230300],["2021-09-07",35000.0,36000.0,34000.0,35100.0,110400],["2021-09-08",34800.0,35000.0,34500.0,34900.0,59100],["2021-09-09",34800.0,35150.0,34500.0,34900.0,46200],["2021-09-10",34900.0,34900.0,34350.0,34800.0,138700],["2021-09-13",34800.0,34800.0,33900.0,33900.0,60100],["2021-09-14",33650.0,34000.0,32000.0,33200.0,78500],["2021-09-15",33000.0,33350.0,32000.0,33300.0,226800],["2021-09-16",33300.0,35200.0,33300.0,35200.0,143400],["2021-09-17",35200.0,35500.0,34800.0,35200.0,163600],["2021-09-20",35200.0,35200.0,33800.0,33800.0,130400],["2021-09-21",33750.0,33800.0,32500.0,33800.0,133900],["2021-09-22",33500.0,34400.0,33200.0,34400.0,213000],["2021-09-23",34450.0,35000.0,34000.0,34800.0,153100],["2021-09-24",34600.0,34700.0,33550.0,34400.0,68000],["2021-09-27",34700.0,34700.0,32800.0,33450.0,70500],["2021-09-28",32900.0,33450.0,32200.0,33450.0,123000],["2021-09-29",33150.0,34800.0,32000.0,34800.0,286200],["2021-09-30",34800.0,35000.0,33300.0,34800.0,156600],["2021-10-01",34700.0,34700.0,33600.0,34400.0,131300],["2021-10-04",33700.0,34200.0,33200.0,34150.0,168500],["2021-10-05",34150.0,34350.0,33600.0,34150.0,161800],["2021-10-06",33900.0,36500.0,33600.0,36500.0,699900],["2021-10-07",37600.0,39050.0,37450.0,39050.0,409200],["2021-10-08",39700.0,41750.0,39700.0,41750.0,476900],["2021-10-11",41000.0,43000.0,38850.0,40900.0,334400],["2021-10-12",39000.0,40050.0,38100.0,38100.0,243600],["2021-10-13",37500.0,40750.0,36800.0,40700.0,1147800],["2021-10-14",40700.0,43000.0,37900.0,37900.0,1733300],["2021-10-15",37000.0,39300.0,36900.0,37000.0,554600],["2021-10-18",36800.0,38500.0,36700.0,37050.0,746400],["2021-10-19",36900.0,37800.0,35250.0,37450.0,1521300],["2021-10-20",38200.0,39800.0,38000.0,39800.0,684500],["2021-10-21",39900.0,42550.0,39800.0,42550.0,773100],["2021-10-22",41000.0,41700.0,39600.0,39600.0,1471800],["2021-10-25",38600.0,38800.0,37000.0,38300.0,525900],["2021-10-26",37000.0,38300.0,36900.0,37000.0,3719900],["2021-10-27",37500.0,39550.0,37400.0,39550.0,2956900],["2021-10-28",42300.0,42300.0,42300.0,42300.0,326400],["2021-10-29",45200.0,45250.0,43000.0,45250.0,1982500],["2021-11-01",45250.0,48400.0,45250.0,48400.0,1426800],["2021-11-02",43000.0,55000.0,42000.0,51800.0,2620900],["2021-11-03",52500.0,53600.0,48200.0,48200.0,2443900],["2021-11-04",44850.0,48300.0,44850.0,48000.0,1762500],["2021-11-05",47850.0,47900.0,44650.0,44650.0,2791700],["2021-11-08",43000.0,47750.0,43000.0,45000.0,1569200],["2021-11-09",45500.0,47000.0,44400.0,44700.0,1187500],["2021-11-10",44700.0,45400.0,43700.0,44000.0,1538600],["2021-11-11",44000.0,45300.0,42900.0,42900.0,2613300],["2021-11-12",43000.0,44500.0,40000.0,40000.0,2524300],["2021-11-15",41000.0,42800.0,40950.0,42800.0,2846300],["2021-11-16",45300.0,45750.0,43600.0,45700.0,2836600],["2021-11-17",46000.0,47900.0,44800.0,47000.0,1798300],["2021-11-18",47000.0,48500.0,45250.0,46700.0,3029300],["2021-11-19",47000.0,47000.0,44400.0,45100.0,2629200],["2021-11-22",43300.0,45000.0,41950.0,41950.0,1361800],["2021-11-23",39200.0,42000.0,39100.0,42000.0,1147500],["2021-11-24",42000.0,43000.0,40850.0,40950.0,1075700],["2021-11-25",40950.0,43800.0,39500.0,43800.0,1257100],["2021-11-26",43900.0,44800.0,42000.0,42000.0,1109700],["2021-11-29",40100.0,43600.0,40100.0,42000.0,707600],["2021-11-30",42200.0,43900.0,41900.0,42900.0,1387500],["2021-12-01",42900.0,43500.0,42000.0,42050.0,540000],["2021-12-02",42100.0,42700.0,41750.0,41750.0,811900],["2021-12-03",42000.0,42000.0,38850.0,38850.0,1474600],["2021-12-06",38850.0,40000.0,36150.0,36150.0,1476400],["2021-12-07",37000.0,37000.0,35100.0,37000.0,948400],["2021-12-08",37500.0,37500.0,36000.0,36050.0,834500],["2021-12-09",36200.0,37200.0,36000.0,36550.0,560800],["2021-12-10",36600.0,38000.0,36600.0,37500.0,681400],["2021-12-13",40000.0,40100.0,39000.0,40100.0,577600],["2021-12-14",42900.0,42900.0,42000.0,42900.0,1988100],["2021-12-15",42900.0,43000.0,40800.0,40800.0,1762000],["2021-12-16",41600.0,42700.0,40500.0,42150.0,1046700],["2021-12-17",42700.0,45000.0,42700.0,43800.0,2012400],["2021-12-20",44500.0,45800.0,44050.0,45000.0,1727600],["2021-12-21",44000.0,47700.0,43800.0,47500.0,2173500],["2021-12-22",47900.0,50800.0,47500.0,50800.0,3823800],["2021-12-23",52400.0,52400.0,47250.0,48200.0,3122400],["2021-12-24",47500.0,49200.0,46100.0,46500.0,1538400],["2021-12-27",46000.0,49500.0,43500.0,48000.0,2096700],["2021-12-28",47500.0,50500.0,47300.0,47850.0,2083000],["2021-12-29",48500.0,49000.0,46500.0,46500.0,1406100],["2021-12-30",45250.0,46400.0,44350.0,44700.0,1984800],["2021-12-31",44700.0,45500.0,43700.0,44700.0,1312700],["2022-01-04",45000.0,47500.0,45000.0,46850.0,1452700],["2022-01-05",47000.0,47000.0,46000.0,46000.0,1706900],["2022-01-06",45500.0,49050.0,45050.0,48900.0,3047400],["2022-01-07",50900.0,52300.0,49650.0,52300.0,3360700],["2022-01-10",55600.0,55900.0,54100.0,55800.0,3910900],["2022-01-11",55000.0,59700.0,52200.0,59700.0,5432700],["2022-01-12",55600.0,58000.0,55600.0,55600.0,3632100],["2022-01-13",51800.0,53000.0,51800.0,51800.0,2849100],["2022-01-14",48200.0,49500.0,48200.0,48200.0,4474400],["2022-01-17",44900.0,47900.0,44850.0,44850.0,2479700],["2022-01-18",41750.0,41750.0,41750.0,41750.0,286900],["2022-01-19",38850.0,38850.0,38850.0,38850.0,155200],["2022-01-20",36150.0,41550.0,36150.0,40000.0,6564000],["2022-01-21",40000.0,42500.0,39600.0,39600.0,1723400],["2022-01-24",39600.0,39600.0,36850.0,36850.0,1557900],["2022-01-25",34300.0,34900.0,34300.0,34300.0,2877500],["2022-01-26",34250.0,34800.0,31900.0,31900.0,3493200],["2022-01-27",29800.0,31400.0,29700.0,29700.0,1449700],["2022-01-28",27650.0,31700.0,27650.0,31700.0,2787000],["2022-02-07",31000.0,32350.0,30800.0,31100.0,1315200],["2022-02-08",30600.0,30700.0,28950.0,28950.0,2601400],["2022-02-09",27100.0,29500.0,26950.0,28950.0,6551800],["2022-02-10",29050.0,30900.0,29050.0,30900.0,1891000],["2022-02-11",30200.0,30600.0,29700.0,29800.0,1237800],["2022-02-14",28200.0,29400.0,28000.0,28000.0,3467800],["2022-02-15",28150.0,28900.0,28000.0,28800.0,1741600],["2022-02-16",29500.0,30800.0,29400.0,30800.0,2092700],["2022-02-17",32000.0,32500.0,31500.0,31900.0,4068700],["2022-02-18",31050.0,34100.0,31050.0,34100.0,2627000],["2022-02-21",35050.0,36450.0,34800.0,36450.0,4887700],["2022-02-22",35300.0,37500.0,33900.0,35300.0,5010000],["2022-02-23",36000.0,36600.0,35000.0,36000.0,2202700],["2022-02-24",36000.0,36350.0,33500.0,33800.0,3758400],["2022-02-25",34300.0,35000.0,33750.0,33900.0,1924000],["2022-02-28",33800.0,33800.0,32100.0,32200.0,2407600],["2022-03-01",32400.0,34100.0,32400.0,34050.0,1798300],["2022-03-02",34500.0,34500.0,33400.0,33500.0,1315400],["2022-03-03",33800.0,33800.0,32800.0,33100.0,1501300],["2022-03-04",33100.0,34900.0,33000.0,33900.0,2153400],["2022-03-07",33550.0,33600.0,32950.0,33050.0,3591200],["2022-03-08",32600.0,33700.0,32400.0,32400.0,1959000],["2022-03-09",32400.0,32700.0,31000.0,31550.0,2242100],["2022-03-10",32200.0,32400.0,31650.0,31850.0,1385900],["2022-03-11",31950.0,31950.0,30050.0,30300.0,1991600],["2022-03-14",30300.0,30700.0,29350.0,30000.0,1402800],["2022-03-15",30000.0,31600.0,30000.0,31400.0,1153100],["2022-03-16",31900.0,32000.0,31350.0,31350.0,780000],["2022-03-17",31550.0,31850.0,31100.0,31200.0,965200],["2022-03-18",31300.0,32250.0,31200.0,31550.0,1123700],["2022-03-21",32100.0,33200.0,31700.0,33000.0,1690400],["2022-03-22",33600.0,35300.0,33600.0,35300.0,4244400],["2022-03-23",35500.0,35500.0,33800.0,34150.0,2383100],["2022-03-24",34000.0,34500.0,33450.0,33900.0,1469400],["2022-03-25",33700.0,34650.0,33700.0,34100.0,1695100],["2022-03-28",34000.0,34000.0,31750.0,31750.0,4014900],["2022-03-29",31850.0,33450.0,31850.0,32600.0,1261500],["2022-03-30",32000.0,33000.0,30400.0,30600.0,2008300],["2022-03-31",31000.0,31500.0,30450.0,30750.0,948500],["2022-04-01",30350.0,32000.0,30350.0,31900.0,943000],["2022-04-04",31800.0,31850.0,31100.0,31350.0,1117500],["2022-04-05",30600.0,31700.0,30500.0,31200.0,917400],["2022-04-06",30700.0,31900.0,30500.0,31150.0,1258200],["2022-04-07",31400.0,31400.0,30500.0,30550.0,772500],["2022-04-08",31000.0,31000.0,28700.0,28700.0,1113900],["2022-04-12",29800.0,29800.0,26700.0,26700.0,1934200],["2022-04-13",27000.0,27300.0,25000.0,27000.0,1697800],["2022-04-14",27200.0,27650.0,26300.0,26700.0,742400],["2022-04-15",26700.0,27200.0,26000.0,26200.0,730100],["2022-04-18",25600.0,26000.0,24400.0,24400.0,1289400],["2022-04-19",24950.0,24950.0,22700.0,22700.0,1143200],["2022-04-20",22000.0,23000.0,21150.0,21150.0,1604300],["2022-04-21",19700.0,21100.0,19700.0,19700.0,1606200],["2022-04-22",20300.0,20400.0,18350.0,18350.0,2002900],["2022-04-25",18200.0,19000.0,17100.0,17100.0,1233900],["2022-04-26",16800.0,18250.0,16000.0,18250.0,1137800],["2022-04-27",18100.0,19250.0,17600.0,18950.0,806100],["2022-04-28",18950.0,20050.0,18700.0,19500.0,1201400],["2022-04-29",19400.0,20300.0,19100.0,20000.0,762300],["2022-05-04",20000.0,20600.0,19850.0,20000.0,770000],["2022-05-05",20100.0,20600.0,18600.0,19350.0,713700],["2022-05-06",19250.0,19250.0,18000.0,18000.0,732800],["2022-05-09",17200.0,17950.0,16750.0,16750.0,1009100],["2022-05-10",15700.0,17200.0,15700.0,17200.0,808400],["2022-05-11",17400.0,18400.0,17100.0,18400.0,1043300],["2022-05-12",18200.0,18850.0,17150.0,17200.0,966300],["2022-05-13",17200.0,17400.0,16000.0,16000.0,1052000],["2022-05-16",16800.0,17050.0,16000.0,16000.0,609800],["2022-05-17",16000.0,17100.0,15700.0,17100.0,681000],["2022-05-18",17700.0,17900.0,17400.0,17500.0,652300],["2022-05-19",16600.0,17500.0,16600.0,17000.0,599400],["2022-05-20",17250.0,18150.0,16800.0,18150.0,2001500],["2022-05-23",18700.0,19400.0,18300.0,19300.0,2028900],["2022-05-24",20000.0,20000.0,18550.0,19300.0,1346300],["2022-05-25",19100.0,19950.0,18950.0,19950.0,1605300],["2022-05-26",19950.0,20350.0,19500.0,20000.0,1065400],["2022-05-27",19950.0,20500.0,19700.0,20100.0,1166600],["2022-05-30",20500.0,20600.0,19900.0,20000.0,948300],["2022-05-31",20000.0,20200.0,19500.0,19500.0,998900],["2022-06-01",19500.0,19700.0,18900.0,19100.0,914800],["2022-06-02",19050.0,19200.0,18400.0,18750.0,984400],["2022-06-03",18400.0,18600.0,17950.0,18200.0,921200],["2022-06-06",18200.0,18400.0,17700.0,17750.0,1072500],["2022-06-07",17300.0,18900.0,16700.0,18900.0,1391300],["2022-06-08",19000.0,19700.0,18900.0,19350.0,1429200],["2022-06-09",19300.0,19700.0,19100.0,19350.0,1134800],["2022-06-10",18700.0,19800.0,18350.0,19800.0,740200],["2022-06-13",18500.0,18900.0,18450.0,18450.0,2167700],["2022-06-14",18000.0,18500.0,17500.0,17550.0,414700],["2022-06-15",17500.0,17900.0,16350.0,16450.0,896000],["2022-06-16",16950.0,17000.0,16350.0,16650.0,514900],["2022-06-17",15650.0,16000.0,15500.0,15500.0,884700],["2022-06-20",14900.0,15900.0,14450.0,15200.0,1768700],["2022-06-21",15800.0,15800.0,14500.0,14500.0,785200],["2022-06-22",15300.0,15500.0,14650.0,15500.0,598600],["2022-06-23",15600.0,15950.0,15500.0,15850.0,336400],["2022-06-24",15850.0,16250.0,15700.0,16000.0,479800],["2022-06-27",16000.0,16100.0,15450.0,16000.0,371900],["2022-06-28",16050.0,16700.0,16050.0,16700.0,826700],["2022-06-29",16200.0,16800.0,16200.0,16400.0,348900],["2022-06-30",16400.0,16450.0,15500.0,16000.0,491500],["2022-07-01",15500.0,16050.0,14950.0,15700.0,425400],["2022-07-04",15750.0,16000.0,15400.0,15800.0,247700],["2022-07-05",15600.0,15800.0,15050.0,15150.0,455200],["2022-07-06",15000.0,15300.0,14500.0,15300.0,476600],["2022-07-07",14900.0,15800.0,14600.0,15800.0,399100],["2022-07-08",15700.0,16900.0,14800.0,16900.0,2274900],["2022-07-11",16900.0,17750.0,16500.0,17700.0,4490700],["2022-07-12",17850.0,18050.0,17350.0,18000.0,4277200],["2022-07-13",17950.0,18300.0,17300.0,17300.0,1704100],["2022-07-14",17300.0,18000.0,17250.0,17350.0,2398500],["2022-07-15",17950.0,18000.0,17450.0,17550.0,652300],["2022-07-18",17650.0,18200.0,17650.0,18200.0,3203100],["2022-07-19",18200.0,18250.0,17500.0,18050.0,1061300],["2022-07-20",18200.0,18800.0,18200.0,18700.0,1166200],["2022-07-21",18850.0,18900.0,18000.0,18050.0,1034900],["2022-07-22",18050.0,18400.0,17900.0,17950.0,292400],["2022-07-25",17900.0,17900.0,17350.0,17500.0,426600],["2022-07-26",17850.0,17850.0,17000.0,17500.0,227500],["2022-07-27",17500.0,17900.0,17050.0,17900.0,260800],["2022-07-28",18250.0,18500.0,18100.0,18100.0,873100],["2022-07-29",18300.0,18450.0,17500.0,17500.0,1198500],["2022-08-01",17400.0,18100.0,17400.0,18000.0,513800],["2022-08-02",17950.0,18450.0,17950.0,18250.0,1497700],["2022-08-03",18250.0,19300.0,18100.0,18800.0,1388300],["2022-08-04",19000.0,19200.0,18600.0,18600.0,829300],["2022-08-05",18500.0,19050.0,18300.0,18850.0,1153900],["2022-08-08",19200.0,19250.0,18800.0,19000.0,921300],["2022-08-09",18950.0,19300.0,18800.0,18900.0,937700],["2022-08-10",19000.0,20200.0,18900.0,20200.0,1786200],["2022-08-11",21550.0,21600.0,20250.0,20250.0,3505100],["2022-08-12",20100.0,20850.0,20050.0,20500.0,986400],["2022-08-15",20650.0,20900.0,20400.0,20550.0,1303500],["2022-08-16",20450.0,21500.0,20400.0,21500.0,1813600],["2022-08-17",21500.0,22400.0,20550.0,20700.0,3686100],["2022-08-18",20700.0,20700.0,19850.0,20000.0,1713900],["2022-08-19",20300.0,20700.0,19650.0,20000.0,1273500],["2022-08-22",20100.0,20200.0,18850.0,19000.0,1811600],["2022-08-23",18800.0,19900.0,18550.0,19900.0,883700],["2022-08-24",20000.0,20450.0,19700.0,19900.0,1837900],["2022-08-25",20000.0,20100.0,19700.0,19900.0,1016700],["2022-08-26",20000.0,20200.0,19400.0,19400.0,1002700],["2022-08-29",18700.0,19000.0,18050.0,18800.0,1597600],["2022-08-30",18900.0,19200.0,18200.0,18300.0,663500],["2022-08-31",18050.0,18850.0,18000.0,18450.0,762200],["2022-09-05",18800.0,18800.0,18450.0,18500.0,415600],["2022-09-06",18750.0,18850.0,18500.0,18550.0,494500],["2022-09-07",18550.0,18700.0,17700.0,17700.0,824100],["2022-09-08",18000.0,18000.0,17050.0,17050.0,661000],["2022-09-09",17050.0,17900.0,16600.0,17700.0,842900],["2022-09-12",17900.0,17900.0,17400.0,17500.0,439200],["2022-09-13",17050.0,17800.0,17050.0,17800.0,703700],["2022-09-14",17200.0,18250.0,17200.0,18050.0,869900],["2022-09-15",18150.0,19300.0,18150.0,19300.0,4497400],["2022-09-16",19450.0,20550.0,19000.0,19750.0,4193800],["2022-09-19",19750.0,20250.0,18500.0,19200.0,1041100],["2022-09-20",19800.0,19800.0,18200.0,18750.0,1229100],["2022-09-21",18450.0,19200.0,18400.0,19000.0,694700],["2022-09-22",18700.0,19950.0,18700.0,19950.0,1589100],["2022-09-23",19950.0,20250.0,19500.0,19500.0,1115500],["2022-09-26",19100.0,19100.0,18150.0,19000.0,1846200],["2022-09-27",19050.0,19150.0,18200.0,18200.0,520100],["2022-09-28",18000.0,18650.0,17600.0,18200.0,1174600],["2022-09-29",18450.0,19450.0,18400.0,19450.0,3231000],["2022-09-30",19450.0,19700.0,18350.0,19400.0,1309600],["2022-10-03",19500.0,19900.0,18050.0,18050.0,1210000],["2022-10-04",18600.0,18600.0,17500.0,18500.0,604100],["2022-10-05",18750.0,19750.0,18650.0,19750.0,907700],["2022-10-06",20000.0,21050.0,19700.0,20500.0,4464900],["2022-10-07",19900.0,20200.0,19100.0,19100.0,1790100],["2022-10-10",18400.0,19500.0,18400.0,19300.0,1199800],["2022-10-11",19000.0,19050.0,17950.0,17950.0,1302500],["2022-10-12",17050.0,18000.0,16700.0,16700.0,2797066],["2022-10-13",16500.0,17600.0,15750.0,17500.0,1681600],["2022-10-14",17750.0,17850.0,17100.0,17200.0,722100],["2022-10-17",17000.0,17300.0,16550.0,17300.0,343700],["2022-10-18",17500.0,18500.0,17300.0,17800.0,1152300],["2022-10-19",17950.0,18000.0,17400.0,17550.0,296000],["2022-10-20",17300.0,17750.0,16800.0,17200.0,709600],["2022-10-21",17000.0,17200.0,16000.0,16000.0,930900],["2022-10-24",15700.0,16000.0,14900.0,16000.0,1091900],["2022-10-25",15300.0,16200.0,14900.0,15200.0,520100],["2022-10-26",15200.0,16100.0,15100.0,16000.0,1240600],["2022-10-27",16000.0,17050.0,15750.0,17050.0,587000],["2022-10-28",17300.0,17450.0,16600.0,16600.0,374700],["2022-10-31",16600.0,16650.0,15600.0,16500.0,517000],["2022-11-01",16550.0,17650.0,16550.0,17650.0,791100],["2022-11-02",18000.0,18450.0,17600.0,18000.0,919200],["2022-11-03",17850.0,18000.0,17000.0,17700.0,306700],["2022-11-04",17500.0,17500.0,16500.0,16600.0,442700],["2022-11-07",16300.0,16350.0,15450.0,16300.0,1159100],["2022-11-08",16150.0,16350.0,15300.0,16350.0,405800],["2022-11-09",15800.0,17350.0,15800.0,16250.0,258500],["2022-11-10",15900.0,16500.0,15150.0,16000.0,1235600],["2022-11-11",16300.0,16300.0,15400.0,15950.0,1838200],["2022-11-14",15250.0,15500.0,14850.0,14850.0,653100],["2022-11-15",13850.0,13850.0,13850.0,13850.0,1168800],["2022-11-16",12900.0,14000.0,12900.0,13500.0,3193900],["2022-11-17",13900.0,13900.0,12600.0,12600.0,1374700],["2022-11-18",12600.0,12900.0,11750.0,12800.0,2137500],["2022-11-21",12700.0,13400.0,12600.0,13150.0,802600],["2022-11-22",13250.0,13850.0,12550.0,13000.0,1268700],["2022-11-23",12650.0,13000.0,12100.0,12100.0,1332100],["2022-11-24",11400.0,12800.0,11300.0,12800.0,2582500],["2022-11-25",12950.0,13000.0,12400.0,12950.0,513800],["2022-11-28",13100.0,13800.0,13000.0,13500.0,1015700],["2022-11-29",13600.0,14100.0,13100.0,13550.0,1283700],["2022-11-30",13850.0,14000.0,13350.0,13900.0,919800],["2022-12-01",14500.0,14850.0,14200.0,14850.0,2301300],["2022-12-02",15400.0,15400.0,14400.0,15250.0,1046100],["2022-12-05",15600.0,15600.0,14600.0,14800.0,1190100],["2022-12-06",14800.0,14800.0,13800.0,13800.0,1244800],["2022-12-07",13100.0,13550.0,12850.0,12850.0,671700],["2022-12-08",12800.0,13300.0,12300.0,12900.0,1667900],["2022-12-09",12700.0,13250.0,12400.0,13150.0,884200],["2022-12-12",13200.0,13650.0,12400.0,13100.0,763800],["2022-12-13",13000.0,13000.0,12550.0,13000.0,335700],["2022-12-14",13250.0,13500.0,13150.0,13200.0,2659800],["2022-12-15",13300.0,13450.0,13050.0,13050.0,3079500],["2022-12-16",13000.0,13350.0,12900.0,13200.0,940600],["2022-12-19",13200.0,13300.0,12700.0,12700.0,5376900],["2022-12-20",12750.0,12800.0,11850.0,12500.0,924300],["2022-12-21",12500.0,12500.0,11650.0,12000.0,576100],["2022-12-22",12000.0,12600.0,11700.0,12600.0,620600],["2022-12-23",12400.0,12800.0,12400.0,12800.0,797800],["2022-12-26",13000.0,13000.0,12000.0,12750.0,559900],["2022-12-27",12500.0,13000.0,12400.0,12900.0,464500],["2022-12-28",12900.0,13050.0,12700.0,12900.0,251700],["2022-12-29",12600.0,13000.0,12600.0,12850.0,283600],["2022-12-30",12850.0,12950.0,12600.0,12850.0,290900],["2023-01-03",12850.0,13600.0,12650.0,13550.0,541700],["2023-01-04",13900.0,13900.0,13250.0,13600.0,583400],["2023-01-05",13600.0,13600.0,13250.0,13500.0,310700],["2023-01-06",13550.0,13550.0,13050.0,13100.0,311700],["2023-01-09",12900.0,13200.0,12800.0,13150.0,467300],["2023-01-10",13150.0,13150.0,12700.0,13000.0,167600],["2023-01-11",13250.0,13250.0,12800.0,13000.0,182800],["2023-01-12",12900.0,13100.0,12800.0,13000.0,216800],["2023-01-13",12900.0,13000.0,12800.0,12900.0,198700],["2023-01-16",12700.0,12900.0,12700.0,12900.0,166400],["2023-01-17",13050.0,13300.0,12900.0,13300.0,946500],["2023-01-18",13300.0,13350.0,13050.0,13250.0,367900],["2023-01-19",13450.0,13450.0,13200.0,13300.0,366400],["2023-01-27",13600.0,13600.0,13200.0,13200.0,229300],["2023-01-30",13250.0,14100.0,13100.0,13800.0,919600],["2023-01-31",13800.0,13800.0,13550.0,13750.0,196900],["2023-02-01",13850.0,13900.0,12800.0,12800.0,729400],["2023-02-02",13000.0,13000.0,12650.0,12900.0,264400],["2023-02-03",12950.0,13100.0,12500.0,13000.0,292000],["2023-02-06",13050.0,13050.0,12700.0,13000.0,120400],["2023-02-07",13000.0,13050.0,12650.0,12800.0,206800],["2023-02-08",12650.0,12950.0,12100.0,12950.0,236500],["2023-02-09",12850.0,12850.0,12650.0,12800.0,104100],["2023-02-10",12600.0,12800.0,12450.0,12800.0,158700],["2023-02-13",12450.0,12500.0,11950.0,11950.0,1604500],["2023-02-14",11900.0,12750.0,11900.0,12150.0,212100],["2023-02-15",12150.0,12650.0,12150.0,12650.0,212200],["2023-02-16",12650.0,13000.0,12500.0,12850.0,118200],["2023-02-17",12500.0,13000.0,12500.0,12900.0,182200],["2023-02-20",12950.0,13400.0,12650.0,13400.0,362150],["2023-02-21",13500.0,13500.0,13100.0,13100.0,346000],["2023-02-22",12850.0,13000.0,12600.0,12800.0,271600],["2023-02-23",12700.0,12800.0,12350.0,12800.0,232800],["2023-02-24",12550.0,12750.0,12450.0,12750.0,109800],["2023-02-27",12400.0,12750.0,12200.0,12750.0,225100],["2023-02-28",12650.0,12950.0,12550.0,12650.0,164300],["2023-03-01",12400.0,12800.0,12350.0,12800.0,153200],["2023-03-02",12550.0,12800.0,12550.0,12750.0,69400],["2023-03-03",12600.0,12750.0,12500.0,12700.0,200900],["2023-03-06",12800.0,13050.0,12650.0,12900.0,190300],["2023-03-07",12900.0,12900.0,12550.0,12800.0,78700],["2023-03-08",12750.0,12800.0,12550.0,12800.0,139500],["2023-03-09",12800.0,12800.0,12650.0,12700.0,143000],["2023-03-10",12700.0,12700.0,12500.0,12700.0,159900],["2023-03-13",12550.0,12700.0,12500.0,12700.0,230200],["2023-03-14",12700.0,12700.0,12450.0,12650.0,279600],["2023-03-15",12700.0,12850.0,12600.0,12750.0,273800],["2023-03-16",12750.0,12750.0,12550.0,12650.0,188200],["2023-03-17",12650.0,12700.0,12550.0,12650.0,138800],["2023-03-20",12550.0,13100.0,12550.0,12900.0,2732700],["2023-03-21",12900.0,12900.0,12550.0,12850.0,194100],["2023-03-22",13000.0,13000.0,12800.0,12800.0,184300],["2023-03-23",12700.0,12800.0,12600.0,12750.0,150200],["2023-03-24",12600.0,12750.0,12600.0,12750.0,227900],["2023-03-27",12700.0,12800.0,12700.0,12750.0,747500],["2023-03-28",12750.0,12950.0,12700.0,12700.0,242000],["2023-03-29",12900.0,13550.0,12750.0,13550.0,1361500],["2023-03-30",13950.0,14000.0,13350.0,13500.0,590000],["2023-03-31",13300.0,13500.0,12950.0,13100.0,559300],["2023-04-03",13450.0,13650.0,13150.0,13600.0,589700],["2023-04-04",13850.0,13850.0,13200.0,13500.0,716300],["2023-04-05",13400.0,14150.0,13400.0,14000.0,1251500],["2023-04-06",14000.0,14550.0,13950.0,13950.0,1198300],["2023-04-07",13950.0,14300.0,13550.0,13650.0,859500],["2023-04-10",14150.0,14150.0,13550.0,13850.0,1902400],["2023-04-11",13850.0,13900.0,13250.0,13900.0,1466200],["2023-04-12",13700.0,14100.0,13600.0,13850.0,1636500],["2023-04-13",14000.0,14150.0,13750.0,13900.0,341100],["2023-04-14",13850.0,14050.0,12950.0,13000.0,2037400],["2023-04-17",13000.0,13100.0,12800.0,12850.0,313800],["2023-04-18",12850.0,13100.0,12700.0,12850.0,276600],["2023-04-19",12850.0,13050.0,12600.0,12700.0,760600],["2023-04-20",12700.0,12900.0,12650.0,12900.0,704100],["2023-04-21",12700.0,12900.0,12650.0,12850.0,233600],["2023-04-24",12900.0,12900.0,12800.0,12800.0,219300],["2023-04-25",12850.0,12900.0,12500.0,12750.0,294200],["2023-04-26",12600.0,12800.0,12500.0,12750.0,205800],["2023-04-27",12800.0,12900.0,12700.0,12800.0,128000],["2023-04-28",12850.0,13100.0,12700.0,13100.0,392000],["2023-05-04",13050.0,13150.0,12850.0,12850.0,274000],["2023-05-05",12950.0,12950.0,12750.0,12850.0,169600],["2023-05-08",12950.0,13000.0,12850.0,12950.0,454900],["2023-05-09",13000.0,13500.0,13000.0,13300.0,2358700],["2023-05-10",13250.0,13600.0,13250.0,13500.0,526100],["2023-05-11",13600.0,13600.0,13300.0,13300.0,2177300],["2023-05-12",13300.0,13450.0,13250.0,13450.0,643000],["2023-05-15",13750.0,13750.0,13450.0,13450.0,491100],["2023-05-16",13450.0,13450.0,13250.0,13250.0,345600],["2023-05-17",13200.0,13400.0,13000.0,13000.0,361000],["2023-05-18",13050.0,13250.0,13000.0,13150.0,195300],["2023-05-19",13200.0,13350.0,13100.0,13300.0,859600],["2023-05-22",13300.0,14200.0,13300.0,14000.0,876400],["2023-05-23",13900.0,14100.0,13650.0,13800.0,1156800],["2023-05-24",13800.0,14350.0,13700.0,13900.0,644900],["2023-05-25",13900.0,14100.0,13700.0,13700.0,420500],["2023-05-26",13750.0,14300.0,13650.0,14150.0,883100],["2023-05-29",14350.0,14550.0,14200.0,14500.0,480300],["2023-05-30",14900.0,14950.0,14100.0,14400.0,903600],["2023-05-31",14500.0,14850.0,14200.0,14850.0,1284900],["2023-06-01",14850.0,15100.0,14500.0,14650.0,440900],["2023-06-02",14800.0,15350.0,14500.0,14700.0,778700],["2023-06-05",15000.0,15000.0,14450.0,14500.0,517600],["2023-06-06",14550.0,14650.0,14400.0,14650.0,487600],["2023-06-07",15000.0,15000.0,14650.0,14900.0,540900],["2023-06-08",14950.0,15250.0,14600.0,14600.0,1274000],["2023-06-09",14600.0,14650.0,14300.0,14400.0,549000],["2023-06-12",14450.0,14600.0,14150.0,14600.0,844000],["2023-06-13",14850.0,14850.0,14600.0,14850.0,439400],["2023-06-14",14900.0,15200.0,14500.0,14500.0,564800],["2023-06-15",14500.0,14900.0,14500.0,14800.0,380700],["2023-06-16",14950.0,15000.0,14550.0,14600.0,810900],["2023-06-19",14650.0,14650.0,14250.0,14250.0,439400],["2023-06-20",14250.0,14850.0,14250.0,14800.0,850100],["2023-06-21",14900.0,15000.0,14700.0,14850.0,299600],["2023-06-22",14950.0,15850.0,14650.0,15850.0,2166000],["2023-06-23",16250.0,16250.0,15500.0,15850.0,734700],["2023-06-26",15850.0,16000.0,15250.0,15600.0,1202800],["2023-06-27",15650.0,15750.0,15300.0,15750.0,454800],["2023-06-28",15900.0,15900.0,15400.0,15400.0,807100],["2023-06-29",15350.0,15400.0,14600.0,14600.0,603200],["2023-06-30",14550.0,14950.0,14550.0,14600.0,449300],["2023-07-03",14600.0,14850.0,14600.0,14850.0,190700],["2023-07-04",14750.0,14900.0,14600.0,14850.0,211000],["2023-07-05",15100.0,15150.0,14850.0,14850.0,391900],["2023-07-06",14850.0,15050.0,14500.0,14850.0,379300],["2023-07-07",14750.0,14950.0,14500.0,14950.0,350100],["2023-07-10",15000.0,15150.0,14950.0,15100.0,400300],["2023-07-11",15100.0,15500.0,15100.0,15150.0,802000],["2023-07-12",15300.0,15350.0,15000.0,15200.0,256200],["2023-07-13",15300.0,15500.0,15200.0,15450.0,677100],["2023-07-14",16000.0,16200.0,15500.0,15850.0,1029400],["2023-07-17",16050.0,16250.0,15600.0,15650.0,723100],["2023-07-18",15600.0,16000.0,15450.0,15850.0,961100],["2023-07-19",15850.0,16600.0,15850.0,16350.0,3007900],["2023-07-20",16350.0,16350.0,15950.0,16200.0,506100],["2023-07-21",16000.0,16700.0,16000.0,16450.0,776300],["2023-07-24",16700.0,16850.0,16400.0,16550.0,950500],["2023-07-25",16550.0,16650.0,16000.0,16200.0,616400],["2023-07-26",16450.0,16450.0,16100.0,16450.0,513000],["2023-07-27",16800.0,17600.0,16500.0,17600.0,1716700],["2023-07-28",18000.0,18800.0,17800.0,18800.0,1624800],["2023-07-31",18700.0,19200.0,18200.0,18850.0,793700],["2023-08-01",18900.0,18900.0,18150.0,18800.0,1477700],["2023-08-02",18400.0,19450.0,18400.0,19400.0,1400800],["2023-08-03",19400.0,19850.0,19000.0,19500.0,863500],["2023-08-04",19700.0,20450.0,19300.0,20450.0,1396300],["2023-08-07",20450.0,21000.0,20200.0,20200.0,858300],["2023-08-08",20450.0,20450.0,19600.0,19600.0,1365300],["2023-08-09",19450.0,19950.0,19250.0,19800.0,848600],["2023-08-10",19650.0,19950.0,19500.0,19950.0,318700],["2023-08-11",20050.0,20200.0,19550.0,20200.0,646100],["2023-08-14",20500.0,21600.0,20300.0,21500.0,1496200],["2023-08-15",22250.0,22250.0,21400.0,21900.0,476100],["2023-08-16",22000.0,22000.0,21250.0,21700.0,1409000],["2023-08-17",21600.0,21650.0,21250.0,21350.0,1248400],["2023-08-18",21050.0,21050.0,19900.0,20750.0,1243400],["2023-08-21",20100.0,20800.0,19450.0,20750.0,643000],["2023-08-22",21000.0,21450.0,19350.0,20750.0,445900],["2023-08-23",21050.0,21050.0,20300.0,20650.0,399100],["2023-08-24",20750.0,21200.0,20200.0,21000.0,452100],["2023-08-25",21000.0,21300.0,20650.0,20700.0,272200],["2023-08-28",20900.0,21500.0,20650.0,21000.0,285100],["2023-08-29",21100.0,21800.0,21100.0,21250.0,536800],["2023-08-30",21450.0,22150.0,21250.0,21800.0,926500],["2023-08-31",22100.0,22200.0,21200.0,21500.0,387900],["2023-09-05",21850.0,22100.0,21300.0,21700.0,450800],["2023-09-06",21500.0,22000.0,21250.0,21800.0,801100],["2023-09-07",22000.0,22900.0,22000.0,22900.0,2024000],["2023-09-08",22950.0,23300.0,22600.0,22900.0,526100],["2023-09-11",23050.0,23250.0,22100.0,22100.0,884000],["2023-09-12",22100.0,23000.0,21900.0,23000.0,1714700],["2023-09-13",23050.0,23900.0,22600.0,23500.0,1054400],["2023-09-14",23500.0,23500.0,22500.0,23000.0,396700],["2023-09-15",22600.0,23300.0,22600.0,23000.0,401000],["2023-09-18",23000.0,23000.0,21400.0,23000.0,742500],["2023-09-19",22200.0,22850.0,21750.0,22400.0,356000],["2023-09-20",22300.0,22550.0,21550.0,22550.0,365500],["2023-09-21",22550.0,22800.0,22050.0,22350.0,146400],["2023-09-22",21000.0,21850.0,20800.0,21700.0,531300],["2023-09-25",21150.0,21400.0,20200.0,20200.0,127300],["2023-09-26",19000.0,20100.0,18900.0,18900.0,944000],["2023-09-27",19500.0,19500.0,18000.0,19450.0,697400],["2023-09-28",19400.0,19400.0,18400.0,18900.0,350300],["2023-09-29",19050.0,19250.0,18500.0,19250.0,387800],["2023-10-02",19150.0,19250.0,18800.0,19250.0,220800],["2023-10-03",18400.0,18950.0,17950.0,18950.0,2363800],["2023-10-04",18300.0,19000.0,18100.0,18900.0,220200],["2023-10-05",18850.0,18850.0,17600.0,17600.0,530400],["2023-10-06",18200.0,18800.0,17000.0,18800.0,1048400],["2023-10-09",19000.0,19200.0,18150.0,19200.0,153600],["2023-10-10",19250.0,19800.0,19150.0,19250.0,419200],["2023-10-11",19200.0,19350.0,19000.0,19350.0,47500],["2023-10-12",20300.0,20350.0,19600.0,19800.0,398000],["2023-10-13",19500.0,19800.0,19100.0,19500.0,100100],["2023-10-16",19200.0,19950.0,19200.0,19950.0,101200],["2023-10-17",19500.0,20100.0,19500.0,19950.0,264900],["2023-10-18",19350.0,19900.0,18650.0,19350.0,200000],["2023-10-19",18450.0,20700.0,18200.0,20500.0,2151778],["2023-10-20",20500.0,21500.0,19850.0,21500.0,830922],["2023-10-23",21200.0,21700.0,20600.0,21500.0,1284600],["2023-10-24",20650.0,21700.0,20650.0,21700.0,2057800],["2023-10-25",21700.0,21800.0,21050.0,21050.0,216600],["2023-10-26",20500.0,20500.0,19600.0,19600.0,811900],["2023-10-27",19650.0,19650.0,18500.0,19600.0,82200],["2023-10-30",18400.0,19600.0,18400.0,19600.0,45200],["2023-10-31",19500.0,19600.0,19000.0,19600.0,163800],["2023-11-01",19600.0,19600.0,18600.0,19600.0,215800],["2023-11-02",19600.0,20400.0,19500.0,20100.0,119600],["2023-11-03",20050.0,20950.0,20050.0,20200.0,1028300],["2023-11-06",20200.0,20300.0,19900.0,20300.0,543200],["2023-11-07",20150.0,20500.0,19950.0,20500.0,332300],["2023-11-08",20500.0,21400.0,20350.0,21400.0,727500],["2023-11-09",21400.0,21800.0,21300.0,21550.0,1112200],["2023-11-10",21550.0,21550.0,20850.0,21550.0,2066000],["2023-11-13",21550.0,21600.0,20600.0,20600.0,134900],["2023-11-14",20750.0,21400.0,20750.0,21100.0,132100],["2023-11-15",21500.0,21750.0,21000.0,21200.0,376500],["2023-11-16",21300.0,21400.0,21000.0,21400.0,271400],["2023-11-17",21450.0,22550.0,21100.0,21450.0,414200],["2023-11-20",20800.0,21450.0,20700.0,21450.0,94200],["2023-11-21",21450.0,21550.0,21050.0,21450.0,158000],["2023-11-22",21450.0,21950.0,21000.0,21500.0,97700],["2023-11-23",21500.0,21900.0,21150.0,21500.0,196900],["2023-11-24",21400.0,21400.0,20550.0,21200.0,188800],["2023-11-27",21400.0,21400.0,20600.0,20600.0,54600],["2023-11-28",19600.0,20700.0,19500.0,20700.0,170000],["2023-11-29",20700.0,21000.0,20300.0,20800.0,62200],["2023-11-30",21000.0,21000.0,20400.0,20800.0,85600],["2023-12-01",20800.0,20800.0,20200.0,20800.0,80000],["2023-12-04",20700.0,21650.0,20700.0,21500.0,176100],["2023-12-05",21500.0,21550.0,21100.0,21350.0,56500],["2023-12-06",21350.0,21500.0,20700.0,21500.0,103000],["2023-12-07",21500.0,21500.0,20750.0,21450.0,123200],["2023-12-08",21500.0,21500.0,21000.0,21400.0,54000],["2023-12-11",21500.0,21500.0,21000.0,21350.0,82400],["2023-12-12",21400.0,21400.0,21000.0,21000.0,445700],["2023-12-13",21000.0,21200.0,20550.0,21100.0,124100],["2023-12-14",20400.0,21150.0,20400.0,21000.0,120700],["2023-12-15",20600.0,21150.0,20400.0,20400.0,88800],["2023-12-18",20400.0,20900.0,20000.0,20800.0,69100],["2023-12-19",20000.0,21000.0,20000.0,21000.0,103200],["2023-12-20",20600.0,21000.0,20600.0,20900.0,807200],["2023-12-21",20600.0,20800.0,20100.0,20100.0,63500],["2023-12-22",20600.0,20600.0,20000.0,20150.0,45900],["2023-12-25",20150.0,20400.0,20000.0,20300.0,332100],["2023-12-26",20300.0,20500.0,20100.0,20300.0,72700],["2023-12-27",20100.0,20600.0,20100.0,20400.0,48200],["2023-12-28",20400.0,20500.0,20050.0,20150.0,59400],["2023-12-29",20150.0,21550.0,20050.0,21550.0,144200],["2024-01-02",21400.0,21450.0,20700.0,21450.0,58000],["2024-01-03",20900.0,21350.0,20750.0,21100.0,63200],["2024-01-04",20850.0,21100.0,20750.0,21100.0,133800],["2024-01-05",21100.0,21250.0,20850.0,21200.0,28300],["2024-01-08",21250.0,22650.0,21250.0,22650.0,829900],["2024-01-09",23400.0,23400.0,22500.0,22500.0,101000],["2024-01-10",22500.0,22900.0,21300.0,21950.0,211200],["2024-01-11",21400.0,22400.0,21000.0,21950.0,155500],["2024-01-12",21450.0,21850.0,21250.0,21850.0,136600],["2024-01-15",21850.0,21850.0,21250.0,21500.0,1330700],["2024-01-16",21400.0,21500.0,21000.0,21500.0,194300],["2024-01-17",21750.0,21750.0,21300.0,21600.0,197200],["2024-01-18",21400.0,21600.0,21350.0,21500.0,130700],["2024-01-19",21500.0,21600.0,21000.0,21000.0,196500],["2024-01-22",21050.0,21350.0,20750.0,21350.0,111700],["2024-01-23",21550.0,21550.0,21100.0,21300.0,335400],["2024-01-24",21250.0,21300.0,20150.0,20150.0,138500],["2024-01-25",20500.0,20650.0,20400.0,20550.0,75000],["2024-01-26",20550.0,21000.0,20450.0,20500.0,98400],["2024-01-29",20550.0,20800.0,20450.0,20500.0,125700],["2024-01-30",20500.0,20800.0,20300.0,20800.0,42000],["2024-01-31",21450.0,21450.0,20500.0,21000.0,54200],["2024-02-01",21000.0,21000.0,20550.0,20650.0,21600],["2024-02-02",20500.0,20800.0,20500.0,20750.0,86900],["2024-02-05",20750.0,20750.0,20400.0,20700.0,65100],["2024-02-06",20450.0,20700.0,20450.0,20700.0,75600],["2024-02-07",20500.0,20700.0,20500.0,20500.0,29600],["2024-02-15",20850.0,20950.0,20550.0,20700.0,193400],["2024-02-16",20700.0,20950.0,20600.0,20700.0,149100],["2024-02-19",20700.0,20800.0,20400.0,20500.0,1595600],["2024-02-20",20500.0,20550.0,20300.0,20450.0,148100],["2024-02-21",20500.0,20650.0,20450.0,20600.0,92200],["2024-02-22",20600.0,21400.0,20300.0,21200.0,355500],["2024-02-23",21250.0,21400.0,20100.0,20700.0,126300],["2024-02-26",20500.0,21000.0,20500.0,20600.0,94600],["2024-02-27",20800.0,21350.0,20650.0,21350.0,199600],["2024-02-28",21350.0,21400.0,21000.0,21300.0,134400],["2024-02-29",21400.0,21500.0,20900.0,21000.0,405300],["2024-03-01",20800.0,21700.0,20800.0,21400.0,168100],["2024-03-04",21500.0,21700.0,21200.0,21550.0,187900],["2024-03-05",23050.0,23050.0,22800.0,23050.0,631200],["2024-03-06",24400.0,24400.0,23450.0,24000.0,586200],["2024-03-07",24000.0,24800.0,24000.0,24800.0,419800],["2024-03-08",25000.0,25000.0,23600.0,24350.0,349700],["2024-03-11",24500.0,24500.0,22700.0,23550.0,338000],["2024-03-12",23550.0,23550.0,23000.0,23000.0,341200],["2024-03-13",23000.0,24500.0,23000.0,24500.0,323600],["2024-03-14",25000.0,25000.0,24150.0,24350.0,194900],["2024-03-15",24350.0,25000.0,24050.0,25000.0,261400],["2024-03-18",25200.0,25800.0,24000.0,25550.0,2688200],["2024-03-19",25550.0,25800.0,24800.0,25100.0,263100],["2024-03-20",24800.0,25100.0,24400.0,25000.0,250600],["2024-03-21",25100.0,25800.0,24450.0,25800.0,502500],["2024-03-22",25500.0,25500.0,25200.0,25500.0,143900],["2024-03-25",25700.0,25950.0,25000.0,25000.0,388300],["2024-03-26",25000.0,25200.0,24500.0,25200.0,63600],["2024-03-27",25200.0,25500.0,24650.0,25400.0,75700],["2024-03-28",25100.0,25500.0,24900.0,25450.0,52600],["2024-03-29",25450.0,25800.0,24700.0,25800.0,177700],["2024-04-01",25450.0,25750.0,25000.0,25500.0,474600],["2024-04-02",25000.0,25500.0,24500.0,25450.0,300900],["2024-04-03",25000.0,25750.0,24950.0,25600.0,987500],["2024-04-04",25000.0,25500.0,24800.0,24900.0,410500],["2024-04-05",23650.0,25550.0,23650.0,25400.0,117100],["2024-04-08",24800.0,24800.0,24450.0,24550.0,1095500],["2024-04-09",24600.0,24600.0,24250.0,24250.0,33300],["2024-04-10",24250.0,24400.0,23950.0,24000.0,27700],["2024-04-11",23550.0,24000.0,23500.0,24000.0,52000],["2024-04-12",24000.0,24150.0,23750.0,24150.0,28000],["2024-04-15",24050.0,24050.0,23100.0,23100.0,2613500],["2024-04-16",22700.0,23500.0,22600.0,23300.0,71000],["2024-04-17",22550.0,23400.0,22500.0,23400.0,17800],["2024-04-19",22600.0,23100.0,22300.0,23100.0,61100],["2024-04-22",23100.0,23200.0,22200.0,23150.0,11900],["2024-04-23",22950.0,23150.0,22600.0,23150.0,38400],["2024-04-24",23150.0,24750.0,22600.0,24750.0,74700],["2024-04-25",24900.0,24900.0,23700.0,24750.0,55500],["2024-04-26",24000.0,24500.0,23450.0,23550.0,114900],["2024-05-02",23550.0,24500.0,23100.0,24450.0,1666200],["2024-05-03",24450.0,24450.0,23200.0,24400.0,232400],["2024-05-06",24350.0,24350.0,23850.0,23950.0,522000],["2024-05-07",23950.0,24400.0,23850.0,24200.0,25300],["2024-05-08",23850.0,24450.0,23850.0,24450.0,84900],["2024-05-09",24500.0,24900.0,24050.0,24400.0,93400],["2024-05-10",24050.0,24800.0,24000.0,24800.0,67500],["2024-05-13",24750.0,24750.0,23200.0,24550.0,1853900],["2024-05-14",23900.0,24600.0,23900.0,24600.0,37800],["2024-05-15",24450.0,24450.0,24100.0,24450.0,33800],["2024-05-16",24400.0,24500.0,24050.0,24500.0,110300],["2024-05-17",24950.0,25050.0,24400.0,25050.0,125000],["2024-05-20",25050.0,25800.0,25000.0,25800.0,151700],["2024-05-21",25800.0,25850.0,25350.0,25850.0,76300],["2024-05-22",25800.0,26000.0,25000.0,26000.0,7109300],["2024-05-23",25900.0,26000.0,25500.0,25900.0,63200],["2024-05-24",25800.0,25800.0,25150.0,25700.0,1026700],["2024-05-27",25650.0,25650.0,25000.0,25050.0,52000],["2024-05-28",25050.0,25600.0,24100.0,25050.0,522100],["2024-05-29",25200.0,25200.0,24650.0,24800.0,3536200],["2024-05-30",24400.0,24800.0,23700.0,24550.0,67300],["2024-05-31",24500.0,24600.0,24150.0,24550.0,12800],["2024-06-03",25350.0,25350.0,24600.0,24950.0,20700],["2024-06-04",24750.0,24900.0,24750.0,24900.0,27400],["2024-06-05",24600.0,24850.0,24500.0,24700.0,38900],["2024-06-06",24700.0,25000.0,24700.0,24800.0,41800],["2024-06-07",24500.0,24850.0,24500.0,24800.0,56300],["2024-06-10",24800.0,24800.0,24600.0,24600.0,10800],["2024-06-11",23900.0,24600.0,23900.0,24600.0,30400],["2024-06-12",24100.0,24450.0,24000.0,24100.0,32700],["2024-06-13",24100.0,24500.0,24000.0,24300.0,60900],["2024-06-14",24050.0,24250.0,23700.0,23700.0,65200],["2024-06-17",23700.0,24200.0,23500.0,23600.0,66500],["2024-06-18",23600.0,23900.0,23600.0,23800.0,34100],["2024-06-19",24150.0,24150.0,23550.0,23950.0,28200],["2024-06-20",23950.0,24000.0,23600.0,23950.0,35500],["2024-06-21",24100.0,24350.0,23750.0,23950.0,44300],["2024-06-24",23950.0,24700.0,23500.0,23500.0,39400],["2024-06-25",23500.0,24450.0,23450.0,24450.0,79800],["2024-06-26",24000.0,24400.0,23850.0,24150.0,37500],["2024-06-27",24000.0,24900.0,23950.0,24350.0,43600],["2024-06-28",24800.0,24800.0,24100.0,24100.0,100100],["2024-07-01",24100.0,24950.0,24100.0,24950.0,32900],["2024-07-02",24300.0,24950.0,24300.0,24950.0,102400],["2024-07-03",24950.0,25500.0,24450.0,25500.0,4361500],["2024-07-04",25400.0,25400.0,24800.0,24900.0,19500],["2024-07-05",24950.0,24950.0,24500.0,24550.0,62100],["2024-07-08",25100.0,25100.0,22850.0,24800.0,34100],["2024-07-09",24800.0,25000.0,24450.0,24800.0,27500],["2024-07-10",24500.0,24900.0,24500.0,24900.0,2458600],["2024-07-11",24900.0,24900.0,24550.0,24850.0,19200],["2024-07-12",24850.0,24850.0,24600.0,24850.0,27700],["2024-07-15",24500.0,24600.0,24100.0,24550.0,29100],["2024-07-16",24850.0,25000.0,24100.0,24450.0,48800],["2024-07-17",24450.0,24550.0,24200.0,24400.0,37600],["2024-07-18",24300.0,24600.0,23000.0,24500.0,359124],["2024-07-19",25150.0,25150.0,24200.0,24900.0,42000],["2024-07-22",24200.0,24800.0,24100.0,24800.0,15700],["2024-07-23",24800.0,24800.0,24100.0,24650.0,6700],["2024-07-24",23750.0,24500.0,23250.0,23800.0,48300],["2024-07-25",24000.0,24100.0,23600.0,23800.0,13100],["2024-07-26",23900.0,24100.0,23000.0,23000.0,29400],["2024-07-29",23000.0,23400.0,23000.0,23200.0,11100],["2024-07-30",23200.0,23500.0,22450.0,22700.0,10600],["2024-07-31",23150.0,23200.0,22800.0,23200.0,466600],["2024-08-01",22800.0,22900.0,22550.0,22750.0,18500],["2024-08-02",22750.0,22800.0,22550.0,22800.0,4500],["2024-08-05",22300.0,22300.0,21250.0,21250.0,1937700],["2024-08-06",21300.0,21800.0,20600.0,21800.0,21400],["2024-08-07",22000.0,22600.0,21800.0,22400.0,482000],["2024-08-08",23450.0,23450.0,22400.0,23000.0,29000],["2024-08-09",23000.0,23700.0,22850.0,22900.0,55300],["2024-08-12",21350.0,23750.0,21350.0,22250.0,3600],["2024-08-13",22600.0,22600.0,22550.0,22550.0,63100],["2024-08-14",22550.0,22600.0,22000.0,22600.0,27200],["2024-08-15",23150.0,23200.0,22250.0,22250.0,70500],["2024-08-16",22150.0,23000.0,22100.0,22750.0,1176400],["2024-08-19",22750.0,23000.0,22750.0,22900.0,9000],["2024-08-20",23100.0,23150.0,22550.0,23000.0,39400],["2024-08-21",23050.0,23050.0,22850.0,23000.0,54500],["2024-08-22",23000.0,23000.0,22700.0,22850.0,12500],["2024-08-23",23000.0,23000.0,22650.0,22950.0,10900],["2024-08-26",22950.0,23000.0,22600.0,22600.0,56100],["2024-08-27",22500.0,22500.0,22400.0,22500.0,295000],["2024-08-28",22500.0,22500.0,22000.0,22000.0,17900],["2024-08-29",22600.0,22650.0,21900.0,22250.0,400828],["2024-08-30",22100.0,22100.0,21700.0,22000.0,11700],["2024-09-04",21550.0,22500.0,21500.0,21900.0,618500],["2024-09-05",21350.0,21850.0,21200.0,21800.0,34000],["2024-09-06",21150.0,22500.0,21050.0,22500.0,52500],["2024-09-09",22050.0,22500.0,22050.0,22500.0,231400],["2024-09-10",22750.0,22750.0,22000.0,22700.0,41700],["2024-09-11",22900.0,22900.0,22250.0,22700.0,10400],["2024-09-12",22200.0,22700.0,22200.0,22700.0,17000],["2024-09-13",22450.0,22650.0,21150.0,22450.0,22800],["2024-09-16",22400.0,22400.0,22050.0,22250.0,35100],["2024-09-17",22400.0,22500.0,21900.0,22350.0,33100],["2024-09-18",21700.0,22350.0,21700.0,22050.0,14100],["2024-09-19",22050.0,22350.0,21900.0,22000.0,22800],["2024-09-20",21950.0,22450.0,21900.0,22000.0,67700],["2024-09-23",22400.0,22400.0,22000.0,22300.0,25000],["2024-09-24",22300.0,22300.0,22100.0,22250.0,5100],["2024-09-25",22200.0,22350.0,22150.0,22200.0,751200],["2024-09-26",22150.0,22250.0,22050.0,22050.0,15700],["2024-09-27",21850.0,22200.0,21800.0,22200.0,17300],["2024-09-30",21900.0,22150.0,21700.0,22000.0,6400],["2024-10-01",21500.0,22200.0,21300.0,22200.0,14000],["2024-10-02",22000.0,22250.0,21700.0,22250.0,57800],["2024-10-03",22000.0,23250.0,22000.0,22500.0,183150],["2024-10-04",22050.0,22450.0,22000.0,22450.0,259848],["2024-10-07",22250.0,23450.0,21600.0,23450.0,48800],["2024-10-08",23450.0,23950.0,22900.0,23750.0,42300],["2024-10-09",23200.0,23950.0,22900.0,23500.0,531300],["2024-10-10",23000.0,23700.0,22900.0,23450.0,19700],["2024-10-11",22500.0,23450.0,22200.0,23450.0,11100],["2024-10-14",23000.0,23500.0,23000.0,23300.0,880600],["2024-10-15",23050.0,23450.0,22650.0,22650.0,433300],["2024-10-16",23450.0,23450.0,23050.0,23400.0,326800],["2024-10-17",23000.0,23900.0,23000.0,23550.0,30700],["2024-10-18",23050.0,23800.0,23050.0,23800.0,54100],["2024-10-21",23750.0,23750.0,23100.0,23550.0,32100],["2024-10-22",23150.0,23600.0,23050.0,23550.0,12400],["2024-10-23",23550.0,23550.0,23550.0,23550.0,26900],["2024-10-24",23450.0,23450.0,23050.0,23100.0,2700],["2024-10-25",23100.0,23500.0,23000.0,23450.0,7000],["2024-10-28",22250.0,23450.0,22200.0,23450.0,6500],["2024-10-29",23400.0,23400.0,23000.0,23400.0,10700],["2024-10-30",23050.0,23700.0,22700.0,23700.0,607500],["2024-10-31",23900.0,24050.0,23700.0,23700.0,123200],["2024-11-01",24000.0,24500.0,23400.0,24500.0,87200],["2024-11-04",23300.0,24400.0,23300.0,24300.0,494300],["2024-11-05",24100.0,24500.0,23500.0,23600.0,3118600],["2024-11-06",23600.0,24400.0,23600.0,24400.0,47000],["2024-11-07",23900.0,25600.0,23800.0,25000.0,476000],["2024-11-08",24500.0,25000.0,24450.0,24950.0,269936],["2024-11-11",23900.0,24750.0,23900.0,24300.0,388600],["2024-11-12",23550.0,24550.0,23550.0,24250.0,34800],["2024-11-13",23950.0,24900.0,23950.0,24900.0,52500],["2024-11-14",24150.0,24650.0,23700.0,24650.0,428300],["2024-11-15",23750.0,24800.0,23700.0,24800.0,363600],["2024-11-18",24150.0,24850.0,24150.0,24850.0,326400],["2024-11-19",24250.0,24700.0,24200.0,24700.0,440400],["2024-11-20",24300.0,24700.0,24000.0,24700.0,320600],["2024-11-21",24250.0,24600.0,24100.0,24600.0,391400],["2024-11-22",24200.0,24600.0,24150.0,24600.0,328500],["2024-11-25",24800.0,24800.0,24000.0,24000.0,32800],["2024-11-26",24500.0,24500.0,24050.0,24050.0,8400],["2024-11-27",23850.0,24400.0,23800.0,24400.0,13600],["2024-11-28",24350.0,24400.0,23800.0,24400.0,34100],["2024-11-29",23950.0,24400.0,23800.0,24350.0,17600],["2024-12-02",24000.0,24000.0,23950.0,23950.0,12300],["2024-12-03",23950.0,24200.0,23100.0,24200.0,49200],["2024-12-04",23400.0,24000.0,23400.0,24000.0,6200],["2024-12-05",23200.0,23950.0,23200.0,23900.0,2927300],["2024-12-06",23900.0,23900.0,23350.0,23450.0,11700],["2024-12-09",23450.0,23800.0,23200.0,23500.0,628100],["2024-12-10",23300.0,23500.0,23200.0,23500.0,283200],["2024-12-11",23500.0,23750.0,23000.0,23150.0,30100],["2024-12-12",23150.0,23150.0,21600.0,21600.0,20900],["2024-12-13",22000.0,23000.0,21950.0,23000.0,32000],["2024-12-16",22250.0,22900.0,22250.0,22550.0,11700],["2024-12-17",22100.0,22750.0,22100.0,22750.0,24500],["2024-12-18",22800.0,22800.0,22350.0,22350.0,10782600],["2024-12-19",22350.0,22350.0,21000.0,22350.0,9900],["2024-12-20",21600.0,22050.0,21600.0,22050.0,51200],["2024-12-23",21600.0,22400.0,21600.0,22200.0,499700],["2024-12-24",21650.0,22200.0,21500.0,22200.0,5914436],["2024-12-25",22000.0,22400.0,22000.0,22000.0,5600],["2024-12-26",22000.0,22350.0,22000.0,22200.0,30600],["2024-12-27",22000.0,23200.0,22000.0,23000.0,21100],["2024-12-30",22300.0,22600.0,22150.0,22150.0,8200],["2024-12-31",21850.0,22600.0,21350.0,22600.0,21600],["2025-01-02",21900.0,22600.0,21900.0,22300.0,2603600],["2025-01-03",21900.0,21900.0,21850.0,21850.0,4400],["2025-01-06",22400.0,22400.0,20700.0,20700.0,880700],["2025-01-07",20700.0,21800.0,20300.0,21800.0,83100],["2025-01-08",20850.0,22450.0,20850.0,22200.0,4768400],["2025-01-09",21550.0,22200.0,21450.0,21500.0,10100],["2025-01-10",21150.0,22250.0,21000.0,21000.0,8000],["2025-01-13",20300.0,21800.0,20300.0,21750.0,19100],["2025-01-14",21800.0,21800.0,21800.0,21800.0,100],["2025-01-15",21000.0,22500.0,20800.0,21800.0,3225000],["2025-01-16",21150.0,22000.0,21150.0,21950.0,990100],["2025-01-17",21450.0,22100.0,21350.0,22000.0,16000],["2025-01-20",22100.0,23000.0,21650.0,21700.0,4900],["2025-01-21",21700.0,22350.0,21300.0,21500.0,5600],["2025-01-22",21500.0,22100.0,21400.0,21850.0,9600],["2025-01-23",21350.0,22100.0,21350.0,21950.0,21100],["2025-01-24",21950.0,21950.0,21450.0,21950.0,13300],["2025-02-03",21600.0,22500.0,21600.0,21750.0,26500],["2025-02-04",21100.0,22100.0,21100.0,21800.0,45600],["2025-02-05",21800.0,22000.0,21500.0,21550.0,8900],["2025-02-06",21500.0,21800.0,21250.0,21250.0,6400],["2025-02-07",21750.0,22500.0,21700.0,22150.0,47300],["2025-02-10",21250.0,22200.0,21250.0,21800.0,9000],["2025-02-11",21800.0,21950.0,21350.0,21500.0,8100],["2025-02-12",21500.0,22000.0,21400.0,21650.0,31100],["2025-02-13",21650.0,21900.0,21300.0,21900.0,10400],["2025-02-14",21700.0,21750.0,21300.0,21700.0,13700],["2025-02-17",21300.0,21800.0,21300.0,21700.0,21800],["2025-02-18",21700.0,22000.0,21650.0,21800.0,17900],["2025-02-19",22000.0,22050.0,21800.0,21850.0,117400],["2025-02-20",21850.0,22150.0,21850.0,22150.0,39800],["2025-02-21",22150.0,22150.0,21950.0,22150.0,3300],["2025-02-24",22100.0,22200.0,21750.0,22200.0,7900],["2025-02-25",22200.0,22300.0,21750.0,22200.0,15300],["2025-02-26",21800.0,22100.0,21700.0,21700.0,27100],["2025-02-27",21550.0,21950.0,21500.0,21900.0,33200],["2025-02-28",21700.0,22800.0,21600.0,22000.0,102700],["2025-03-03",22000.0,22500.0,21900.0,21900.0,24800],["2025-03-04",22200.0,22500.0,21800.0,22000.0,2284861],["2025-03-05",22000.0,22000.0,21800.0,21800.0,2695400],["2025-03-06",22450.0,22450.0,21800.0,22300.0,5300],["2025-03-07",22400.0,22400.0,21900.0,21950.0,10400],["2025-03-10",21900.0,22400.0,21800.0,22000.0,647800],["2025-03-11",21950.0,21950.0,21900.0,21900.0,4000],["2025-03-12",22400.0,22400.0,21800.0,21950.0,11900],["2025-03-13",21950.0,22200.0,21600.0,21600.0,7200],["2025-03-14",21500.0,21750.0,21500.0,21750.0,2400],["2025-03-17",21900.0,23000.0,21900.0,22950.0,102800],["2025-03-18",22950.0,22950.0,22050.0,22550.0,18200],["2025-03-19",22550.0,23000.0,22300.0,22300.0,16900],["2025-03-20",22100.0,22500.0,22000.0,22050.0,8100],["2025-03-21",22000.0,22100.0,21700.0,22000.0,2300],["2025-03-24",21750.0,22000.0,21550.0,22000.0,6200],["2025-03-25",21800.0,22400.0,21500.0,22400.0,30800],["2025-03-26",22400.0,22400.0,21750.0,21750.0,2300],["2025-03-27",21750.0,22350.0,20600.0,21900.0,12100],["2025-03-28",22400.0,22400.0,21600.0,22200.0,4300],["2025-03-31",22200.0,22300.0,21100.0,21400.0,8200],["2025-04-01",21450.0,22200.0,21450.0,22050.0,11200],["2025-04-02",22400.0,22400.0,22200.0,22200.0,3273600],["2025-04-03",21350.0,22300.0,20650.0,22100.0,10148900],["2025-04-04",20650.0,22000.0,20600.0,21900.0,148800],["2025-04-08",20700.0,21900.0,20400.0,20400.0,135300],["2025-04-09",19000.0,21500.0,19000.0,21500.0,347300],["2025-04-10",22000.0,22850.0,21800.0,22250.0,201200],["2025-04-11",21850.0,22400.0,21750.0,22200.0,14000],["2025-04-14",21750.0,22200.0,21000.0,21050.0,66400],["2025-04-15",20900.0,21100.0,20050.0,21100.0,65800],["2025-04-16",21600.0,21850.0,20250.0,21100.0,69400],["2025-04-17",20500.0,21100.0,20250.0,21100.0,39800],["2025-04-18",21300.0,21300.0,20650.0,21100.0,31300],["2025-04-21",20650.0,21100.0,20650.0,21100.0,6661200],["2025-04-22",20750.0,21000.0,19650.0,20900.0,63100],["2025-04-23",21000.0,21000.0,20550.0,20950.0,13700],["2025-04-24",20550.0,21000.0,20550.0,20950.0,28100],["2025-04-25",20950.0,22400.0,20950.0,22300.0,206300],["2025-04-28",21700.0,22200.0,21700.0,21700.0,15100],["2025-04-29",22200.0,22200.0,21350.0,21950.0,18600],["2025-05-05",21950.0,22500.0,21650.0,22300.0,37200],["2025-05-06",21950.0,22700.0,21750.0,22700.0,52800],["2025-05-07",22000.0,23050.0,22000.0,23050.0,65200],["2025-05-08",23050.0,23950.0,22650.0,23800.0,69800],["2025-05-09",24300.0,24300.0,23100.0,23800.0,6972200],["2025-05-12",24000.0,24000.0,23300.0,23400.0,3114200],["2025-05-13",23400.0,23500.0,22900.0,22950.0,30300],["2025-05-14",23000.0,23000.0,22750.0,22800.0,8600],["2025-05-15",24000.0,24000.0,22700.0,23000.0,61500],["2025-05-16",22150.0,23050.0,22150.0,22750.0,7200],["2025-05-19",22700.0,24050.0,22700.0,24000.0,458100],["2025-05-20",23900.0,23900.0,23200.0,23550.0,3342000],["2025-05-21",23050.0,23500.0,23000.0,23500.0,48500],["2025-05-22",22750.0,23500.0,22750.0,22800.0,52200],["2025-05-23",23200.0,23200.0,22550.0,22650.0,39600],["2025-05-26",22600.0,22800.0,22400.0,22750.0,28100],["2025-05-27",22650.0,23300.0,22650.0,22950.0,43700],["2025-05-28",23200.0,23400.0,22900.0,22900.0,488400],["2025-05-29",22950.0,23100.0,22000.0,22550.0,20100],["2025-05-30",22900.0,22900.0,22450.0,22450.0,174100],["2025-06-02",23000.0,23500.0,22650.0,22800.0,3339400],["2025-06-03",22800.0,22800.0,22600.0,22800.0,16700],["2025-06-04",22650.0,23050.0,22650.0,22800.0,18900],["2025-06-05",23100.0,23100.0,22600.0,22600.0,18200],["2025-06-06",22600.0,22600.0,22600.0,22600.0,4200],["2025-06-09",22500.0,22500.0,22100.0,22200.0,819100],["2025-06-10",22050.0,22150.0,22050.0,22100.0,2600],["2025-06-11",22100.0,22550.0,22000.0,22000.0,13400],["2025-06-12",22400.0,22400.0,22000.0,22050.0,5300],["2025-06-13",22050.0,22050.0,21500.0,22000.0,13800],["2025-06-16",21950.0,22200.0,21850.0,22200.0,22700],["2025-06-17",22800.0,22850.0,22400.0,22400.0,38300],["2025-06-18",22400.0,22500.0,22300.0,22500.0,27800],["2025-06-19",22600.0,22700.0,22200.0,22200.0,9700],["2025-06-20",22100.0,22150.0,21900.0,21900.0,4800],["2025-06-23",21500.0,22050.0,21500.0,21900.0,7900],["2025-06-24",21900.0,22000.0,21900.0,21950.0,8600],["2025-06-25",21550.0,21650.0,21550.0,21650.0,3700],["2025-06-26",21500.0,22000.0,21400.0,21800.0,25100],["2025-06-27",22450.0,22450.0,21500.0,21600.0,4600],["2025-06-30",21600.0,21850.0,21200.0,21850.0,9300],["2025-07-01",21800.0,21900.0,21400.0,21500.0,34500],["2025-07-02",21500.0,21750.0,21350.0,21750.0,17400],["2025-07-03",21750.0,21750.0,21500.0,21500.0,19100],["2025-07-04",21500.0,21800.0,21000.0,21800.0,19100],["2025-07-07",21800.0,22500.0,21800.0,21850.0,17900],["2025-07-08",21850.0,22500.0,21550.0,21900.0,38400],["2025-07-09",21900.0,22300.0,21900.0,22300.0,25500],["2025-07-10",22000.0,22300.0,21950.0,21950.0,27100],["2025-07-11",21600.0,22000.0,21500.0,21900.0,16000],["2025-07-14",21550.0,22000.0,21550.0,21950.0,16500],["2025-07-15",22000.0,22300.0,21700.0,21900.0,67000],["2025-07-16",22200.0,23400.0,21900.0,23200.0,219700],["2025-07-17",23500.0,23500.0,22700.0,23150.0,61800],["2025-07-18",23300.0,23300.0,22850.0,23150.0,51700],["2025-07-21",23150.0,23150.0,22600.0,23000.0,80100],["2025-07-22",23000.0,23100.0,22400.0,23100.0,48100],["2025-07-23",22800.0,23200.0,22400.0,23100.0,41900],["2025-07-24",22600.0,23050.0,22600.0,23050.0,25100],["2025-07-25",23000.0,23000.0,22400.0,23000.0,53700],["2025-07-28",22700.0,23850.0,22400.0,23600.0,296800],["2025-07-29",25100.0,25250.0,23700.0,24400.0,545500],["2025-07-30",24400.0,24500.0,23600.0,24400.0,87800],["2025-07-31",23800.0,23900.0,23100.0,23900.0,89700],["2025-08-01",24400.0,24400.0,23050.0,23750.0,51000],["2025-08-04",23800.0,24000.0,23500.0,23900.0,80300],["2025-08-05",23850.0,23850.0,23050.0,23350.0,77700],["2025-08-06",23550.0,23550.0,23350.0,23450.0,44600],["2025-08-07",23500.0,24500.0,23450.0,24100.0,118300],["2025-08-08",24650.0,24650.0,23900.0,24400.0,73300],["2025-08-11",24600.0,24900.0,24500.0,24700.0,350300],["2025-08-12",24800.0,25050.0,24400.0,24850.0,2635261],["2025-08-13",25750.0,26550.0,25150.0,26550.0,6354700],["2025-08-14",28000.0,28400.0,26550.0,26800.0,1128000],["2025-08-15",26900.0,26900.0,24950.0,24950.0,3788300],["2025-08-18",24950.0,24950.0,23500.0,24250.0,1354100],["2025-08-19",24250.0,25750.0,23900.0,24150.0,1791100],["2025-08-20",24650.0,24650.0,22500.0,23050.0,773800],["2025-08-21",22800.0,23650.0,22550.0,22650.0,551200],["2025-08-22",22250.0,22300.0,21200.0,21350.0,741000],["2025-08-25",21900.0,21900.0,20600.0,20650.0,347800],["2025-08-26",20400.0,22000.0,20400.0,21950.0,1895900],["2025-08-27",22200.0,22450.0,21600.0,21900.0,496100],["2025-08-28",21900.0,21900.0,21200.0,21750.0,266000],["2025-08-29",21500.0,21750.0,21450.0,21500.0,303200],["2025-09-03",21500.0,22300.0,21500.0,22050.0,343200],["2025-09-04",22400.0,22400.0,21750.0,22400.0,251200],["2025-09-05",22350.0,23950.0,21500.0,23950.0,502400],["2025-09-08",23000.0,23100.0,22300.0,22300.0,2434400],["2025-09-09",22400.0,22400.0,21800.0,22150.0,141800],["2025-09-10",21850.0,22400.0,21850.0,21950.0,97100],["2025-09-11",21950.0,22100.0,21100.0,21800.0,158400],["2025-09-12",22300.0,22400.0,22000.0,22100.0,210400],["2025-09-15",22200.0,22200.0,21650.0,21750.0,159300],["2025-09-16",22000.0,22000.0,21500.0,21700.0,257600],["2025-09-17",21800.0,22000.0,21500.0,21500.0,91200],["2025-09-18",21850.0,21850.0,21500.0,21500.0,70800],["2025-09-19",21400.0,21800.0,21400.0,21450.0,147300],["2025-09-22",21450.0,21650.0,21200.0,21200.0,78700],["2025-09-23",21100.0,21300.0,20600.0,21250.0,94200],["2025-09-24",21350.0,22000.0,21000.0,22000.0,146400],["2025-09-25",22000.0,22950.0,22000.0,22500.0,312800],["2025-09-26",22650.0,22950.0,22400.0,22500.0,221400],["2025-09-29",22700.0,22700.0,21950.0,22450.0,166000],["2025-09-30",22350.0,22350.0,21400.0,21900.0,163000],["2025-10-01",21850.0,21850.0,21550.0,21550.0,85100],["2025-10-02",21550.0,21600.0,21100.0,21100.0,79200],["2025-10-03",21000.0,21250.0,20800.0,21000.0,135900],["2025-10-06",21000.0,21700.0,21000.0,21550.0,2787800],["2025-10-07",21550.0,21550.0,21050.0,21200.0,120100],["2025-10-08",21300.0,21300.0,21050.0,21200.0,150800],["2025-10-09",21200.0,21500.0,21200.0,21200.0,113500],["2025-10-10",21200.0,22300.0,21200.0,21850.0,175900],["2025-10-13",21200.0,22400.0,21200.0,22350.0,225600],["2025-10-14",22800.0,22800.0,21500.0,21500.0,2663700],["2025-10-15",21900.0,21900.0,21050.0,21450.0,134500],["2025-10-16",21500.0,21700.0,21200.0,21200.0,661900],["2025-10-17",21450.0,21450.0,21100.0,21250.0,139900],["2025-10-20",21150.0,21250.0,19800.0,19800.0,203400],["2025-10-21",20200.0,20200.0,18900.0,19450.0,429200],["2025-10-22",19450.0,19700.0,19000.0,19650.0,331800],["2025-10-23",20000.0,20000.0,19300.0,19500.0,139000],["2025-10-24",19400.0,19700.0,18900.0,19500.0,325100],["2025-10-27",19500.0,19900.0,19400.0,19800.0,186200],["2025-10-28",19350.0,19800.0,19300.0,19750.0,272400],["2025-10-29",19750.0,19800.0,19650.0,19750.0,314300],["2025-10-30",19750.0,19750.0,19450.0,19600.0,155400],["2025-10-31",19600.0,19600.0,19300.0,19400.0,349600],["2025-11-03",19400.0,19400.0,19050.0,19350.0,144200],["2025-11-04",19300.0,19550.0,18600.0,19450.0,247400],["2025-11-05",19000.0,19450.0,19000.0,19450.0,146200],["2025-11-06",19400.0,19450.0,19000.0,19350.0,251700],["2025-11-07",19000.0,19350.0,18900.0,19250.0,193300],["2025-11-10",18900.0,19600.0,18900.0,19550.0,517400],["2025-11-11",19550.0,19550.0,19000.0,19500.0,63700],["2025-11-12",19500.0,19600.0,19300.0,19600.0,178800],["2025-11-13",19600.0,19700.0,19400.0,19500.0,61200],["2025-11-14",19300.0,19800.0,19300.0,19600.0,49900],["2025-11-17",19650.0,20100.0,19650.0,20000.0,47500],["2025-11-18",20000.0,20150.0,19800.0,19850.0,36100],["2025-11-19",19850.0,19850.0,19400.0,19400.0,33300],["2025-11-20",19400.0,19600.0,19300.0,19600.0,16000],["2025-11-21",19600.0,19800.0,19100.0,19800.0,4552700],["2025-11-24",19550.0,19900.0,19400.0,19800.0,182200],["2025-11-25",19450.0,19800.0,19350.0,19800.0,32300],["2025-11-26",19450.0,19800.0,19000.0,19800.0,45000],["2025-11-27",19450.0,19800.0,19450.0,19450.0,22000],["2025-11-28",19750.0,20000.0,19450.0,19650.0,76100],["2025-12-01",19650.0,19900.0,19450.0,19550.0,24500],["2025-12-02",19500.0,19850.0,19300.0,19850.0,145600],["2025-12-03",19850.0,20950.0,19600.0,20950.0,141600],["2025-12-04",20250.0,21200.0,20250.0,20800.0,2952900],["2025-12-05",20800.0,20800.0,20100.0,20100.0,161000],["2025-12-08",20500.0,20500.0,19900.0,19900.0,66500],["2025-12-09",19900.0,20000.0,19500.0,19550.0,31300],["2025-12-10",19950.0,19950.0,19100.0,19600.0,5900],["2025-12-11",19800.0,19800.0,19200.0,19300.0,15100],["2025-12-12",19700.0,19700.0,19000.0,19500.0,74900],["2025-12-15",19500.0,19500.0,18800.0,19400.0,58500],["2025-12-16",19000.0,19950.0,18600.0,19750.0,95100],["2025-12-17",19900.0,19900.0,19100.0,19750.0,28100],["2025-12-18",19300.0,19300.0,19150.0,19150.0,9915100],["2025-12-19",19100.0,19450.0,19000.0,19350.0,32200],["2025-12-22",19700.0,19700.0,19000.0,19500.0,32200],["2025-12-23",19100.0,19350.0,19050.0,19200.0,26600],["2025-12-24",19200.0,19200.0,18900.0,19200.0,46000],["2025-12-25",19000.0,19200.0,18600.0,19100.0,57000],["2025-12-26",18800.0,19000.0,18300.0,19000.0,69100],["2025-12-29",18950.0,19000.0,18000.0,19000.0,1147000],["2025-12-30",18650.0,19100.0,18650.0,19100.0,59500],["2025-12-31",18500.0,19500.0,18500.0,19500.0,176900],["2026-01-05",19050.0,19100.0,18800.0,18800.0,111300],["2026-01-06",19100.0,19400.0,18500.0,18950.0,326300],["2026-01-07",18600.0,19000.0,18600.0,19000.0,22300],["2026-01-08",19000.0,19000.0,18500.0,18500.0,50800],["2026-01-09",18500.0,18500.0,17300.0,18300.0,124500],["2026-01-12",18000.0,18850.0,17950.0,18550.0,42300],["2026-01-13",18900.0,18900.0,18400.0,18700.0,39500],["2026-01-14",18650.0,18650.0,18300.0,18350.0,74800],["2026-01-15",18300.0,18600.0,18100.0,18450.0,23100],["2026-01-16",18600.0,18600.0,18000.0,18550.0,134000],["2026-01-19",18550.0,18550.0,18000.0,18550.0,29500],["2026-01-20",18050.0,18550.0,18050.0,18500.0,39900],["2026-01-21",18050.0,18450.0,17900.0,18350.0,70600],["2026-01-22",18100.0,18750.0,17900.0,18600.0,98600],["2026-01-23",18550.0,18550.0,18000.0,18400.0,29300],["2026-01-26",18400.0,18400.0,17800.0,18000.0,57000],["2026-01-27",17850.0,18000.0,17500.0,18000.0,52800],["2026-01-28",17600.0,18300.0,17600.0,18000.0,37200],["2026-01-29",17700.0,18000.0,17700.0,18000.0,11000],["2026-01-30",18000.0,18200.0,17800.0,17800.0,31600],["2026-02-02",17950.0,17950.0,17700.0,17950.0,25200],["2026-02-03",17800.0,18000.0,17600.0,17600.0,17000],["2026-02-04",17600.0,18000.0,17500.0,17900.0,262800],["2026-02-05",17700.0,18000.0,17600.0,17950.0,40500],["2026-02-06",17800.0,17800.0,17300.0,17700.0,70900],["2026-02-09",17400.0,17850.0,17300.0,17750.0,36800],["2026-02-10",17450.0,17700.0,17300.0,17700.0,128600],["2026-02-11",17300.0,18000.0,17300.0,17850.0,224900],["2026-02-12",17850.0,18000.0,17500.0,18000.0,25400],["2026-02-13",17950.0,18400.0,17650.0,18000.0,29200],["2026-02-23",18000.0,18150.0,17650.0,17700.0,9100],["2026-02-24",17700.0,18000.0,17500.0,17850.0,52400],["2026-02-25",17750.0,17900.0,17500.0,17800.0,29200],["2026-02-26",17600.0,17900.0,17500.0,17850.0,23300],["2026-02-27",17900.0,17900.0,17350.0,17800.0,58900],["2026-03-02",17000.0,17800.0,17000.0,17500.0,41900],["2026-03-03",17050.0,17450.0,16600.0,17400.0,84100],["2026-03-04",16850.0,17550.0,16200.0,17550.0,200900],["2026-03-05",17000.0,17450.0,16750.0,17350.0,87500],["2026-03-06",16650.0,17350.0,16650.0,17300.0,75200],["2026-03-09",16850.0,16850.0,16100.0,16100.0,73500],["2026-03-10",16700.0,16700.0,16000.0,16500.0,76100],["2026-03-11",16500.0,17150.0,16050.0,17150.0,247700],["2026-03-12",17050.0,17400.0,16600.0,17400.0,52600],["2026-03-13",17400.0,17400.0,16700.0,17400.0,57900],["2026-03-16",17400.0,17900.0,17400.0,17900.0,34100],["2026-03-17",17700.0,17900.0,17600.0,17900.0,3800],["2026-03-18",17800.0,17900.0,17300.0,17900.0,38400],["2026-03-19",17700.0,17900.0,17400.0,17850.0,16500],["2026-03-20",17400.0,17750.0,17300.0,17750.0,30800],["2026-03-23",17000.0,17400.0,16550.0,17400.0,323800],["2026-03-24",16700.0,18500.0,16700.0,18500.0,89400],["2026-03-25",18000.0,18800.0,17900.0,18300.0,83600],["2026-03-26",18050.0,18400.0,18000.0,18400.0,22800],["2026-03-27",17650.0,18500.0,17650.0,18500.0,29100],["2026-03-30",18500.0,18500.0,18000.0,18400.0,45700],["2026-03-31",18400.0,18400.0,18000.0,18400.0,66700],["2026-04-01",18400.0,18400.0,18050.0,18400.0,19700],["2026-04-02",18400.0,18400.0,18000.0,18350.0,69200],["2026-04-03",18050.0,18050.0,17950.0,17950.0,8500],["2026-04-06",17950.0,18250.0,17800.0,18250.0,40800],["2026-04-07",17900.0,18250.0,17050.0,18200.0,17800],["2026-04-08",18200.0,18400.0,18000.0,18400.0,33900],["2026-04-09",18400.0,18400.0,18150.0,18400.0,26200],["2026-04-10",18100.0,18100.0,18000.0,18000.0,18200],["2026-04-13",18000.0,18400.0,18000.0,18250.0,22700],["2026-04-14",18350.0,18350.0,18050.0,18300.0,16500],["2026-04-15",18300.0,18300.0,18050.0,18100.0,17900],["2026-04-16",18100.0,18100.0,17800.0,18000.0,28400],["2026-04-17",17850.0,18000.0,17800.0,18000.0,12200],["2026-04-20",17500.0,18000.0,17500.0,18000.0,26100],["2026-04-21",17950.0,18000.0,17850.0,17900.0,4700],["2026-04-22",17900.0,18200.0,17850.0,18150.0,11900],["2026-04-23",18100.0,18100.0,17800.0,18100.0,3100],["2026-04-24",17600.0,18000.0,17000.0,17950.0,13800],["2026-04-28",17400.0,18000.0,17400.0,18000.0,19700],["2026-04-29",17600.0,17800.0,17500.0,17800.0,19100],["2026-05-04",17750.0,17800.0,17650.0,17800.0,11900],["2026-05-05",17400.0,17800.0,17400.0,17800.0,5100],["2026-05-06",17400.0,17750.0,17200.0,17750.0,18800],["2026-05-07",17500.0,17750.0,17300.0,17750.0,18400],["2026-05-08",17350.0,17700.0,17300.0,17500.0,26400],["2026-05-11",17200.0,17950.0,17150.0,17950.0,57900],["2026-05-12",17300.0,17900.0,17300.0,17900.0,49300],["2026-05-13",17500.0,17850.0,17500.0,17500.0,28000],["2026-05-14",17500.0,17800.0,17500.0,17800.0,11900],["2026-05-15",17800.0,17800.0,17500.0,17800.0,19000],["2026-05-18",17500.0,17500.0,17300.0,17400.0,8400],["2026-05-19",17400.0,17750.0,17400.0,17750.0,17300],["2026-05-20",17500.0,17700.0,17000.0,17700.0,74400],["2026-05-21",17300.0,17700.0,17300.0,17700.0,14600],["2026-05-22",17350.0,17700.0,17350.0,17700.0,28900],["2026-05-25",17250.0,17650.0,17250.0,17650.0,721800],["2026-05-26",17350.0,17600.0,17300.0,17600.0,25100],["2026-05-27",17350.0,17600.0,17350.0,17600.0,22200],["2026-05-28",17300.0,17600.0,17300.0,17600.0,17700],["2026-05-29",17300.0,17600.0,17300.0,17600.0,34300],["2026-06-01",17400.0,17600.0,17350.0,17600.0,15200],["2026-06-02",17350.0,17600.0,17250.0,17550.0,41700],["2026-06-03",17300.0,17500.0,16950.0,17400.0,105700],["2026-06-04",17050.0,17400.0,17050.0,17400.0,21800],["2026-06-05",17100.0,17400.0,17000.0,17350.0,176000],["2026-06-08",17000.0,17350.0,17000.0,17250.0,110400],["2026-06-09",16900.0,17200.0,16700.0,17150.0,23600],["2026-06-10",17000.0,17400.0,16850.0,17300.0,56700],["2026-06-11",17000.0,17300.0,16900.0,17300.0,49300],["2026-06-12",17200.0,17200.0,17150.0,17150.0,1200],["2026-06-15",17150.0,17300.0,17150.0,17300.0,14800],["2026-06-16",17100.0,17300.0,17000.0,17300.0,30600],["2026-06-17",17200.0,17300.0,17050.0,17300.0,31000],["2026-06-18",17100.0,17300.0,17000.0,17300.0,33800],["2026-06-19",17300.0,17300.0,17300.0,17300.0,10000],["2026-06-22",17300.0,17500.0,17000.0,17500.0,88100],["2026-06-23",17450.0,17500.0,17200.0,17400.0,11600],["2026-06-24",17400.0,17700.0,17350.0,17700.0,50000],["2026-06-25",17650.0,17700.0,17500.0,17600.0,9700],["2026-06-26",17350.0,17800.0,17250.0,17750.0,5022700],["2026-06-29",17650.0,17650.0,17300.0,17350.0,28900],["2026-06-30",17350.0,17800.0,17250.0,17650.0,20900],["2026-07-01",17650.0,18000.0,17350.0,17400.0,38600],["2026-07-02",17400.0,17700.0,17400.0,17550.0,40300],["2026-07-03",17400.0,17550.0,17350.0,17550.0,43200],["2026-07-06",17250.0,17550.0,17200.0,17450.0,76000],["2026-07-07",17200.0,17500.0,17100.0,17450.0,71000],["2026-07-08",17200.0,17450.0,17200.0,17400.0,35300],["2026-07-09",17150.0,17400.0,17150.0,17400.0,36100],["2026-07-10",17150.0,17250.0,17150.0,17250.0,39500],["2026-07-13",17000.0,17250.0,16900.0,17250.0,95600],["2026-07-14",17100.0,17250.0,17100.0,17200.0,53100],["2026-07-15",16950.0,17200.0,16950.0,17200.0,72700],["2026-07-16",16950.0,17200.0,16900.0,17150.0,55200],["2026-07-17",17150.0,17150.0,16900.0,17150.0,29700],["2026-07-20",17000.0,17150.0,16700.0,17000.0,19200],["2026-07-21",16400.0,17300.0,16400.0,17050.0,15700],["2026-07-22",16900.0,17050.0,16700.0,17050.0,240300],["2026-07-23",16550.0,17100.0,16550.0,17100.0,46200],["2026-07-24",17150.0,17150.0,16750.0,17150.0,15300],["2026-07-27",16850.0,17150.0,16800.0,17050.0,53400],["2026-07-28",16700.0,17100.0,16700.0,17050.0,24000],["2026-07-29",17050.0,17050.0,17050.0,17050.0,29000],["2026-07-30",17050.0,17450.0,17000.0,17400.0,34500],["2026-07-31",17000.0,17300.0,17000.0,17300.0,28500],["2026-08-03",17000.0,17400.0,17000.0,17300.0,62900],["2026-08-04",17300.0,17300.0,17050.0,17250.0,16000],["2026-08-05",17000.0,17250.0,16950.0,17150.0,31500],["2026-08-06",17000.0,17300.0,16850.0,17300.0,6700],["2026-08-07",16900.0,17450.0,16900.0,17300.0,29300],["2026-08-10",17050.0,17400.0,17050.0,17400.0,27000],["2026-08-11",17050.0,17300.0,17000.0,17250.0,52200],["2026-08-12",17700.0,17700.0,17000.0,17250.0,30700],["2026-08-13",17000.0,17250.0,17000.0,17200.0,25200],["2026-08-14",17000.0,17150.0,16750.0,17150.0,25400],["2026-08-17",16900.0,17200.0,16900.0,17150.0,21200],["2026-08-18",16900.0,17150.0,16900.0,17100.0,18000],["2026-08-19",17000.0,17000.0,16800.0,17000.0,4900],["2026-08-20",16950.0,17100.0,16950.0,17000.0,6700],["2026-08-21",16950.0,17200.0,16900.0,17100.0,35700],["2026-08-24",16950.0,17150.0,16950.0,17150.0,9100],["2026-08-25",16950.0,17000.0,16950.0,17000.0,13900],["2026-08-26",16900.0,17200.0,16900.0,17200.0,11400],["2026-08-27",16950.0,17200.0,16950.0,17150.0,38900],["2026-08-28",17100.0,17100.0,16700.0,16700.0,4000],["2026-09-03",16800.0,17200.0,16800.0,17200.0,38900],["2026-09-04",16950.0,17200.0,16950.0,17200.0,16200],["2026-09-07",17000.0,17200.0,16800.0,17150.0,164800],["2026-09-08",17150.0,17150.0,16950.0,17000.0,23400],["2026-09-09",17000.0,17100.0,16900.0,17050.0,11500],["2026-09-10",16900.0,17100.0,16600.0,17100.0,576200],["2026-09-11",16800.0,17100.0,16550.0,16550.0,40600],["2026-09-14",16500.0,16900.0,16400.0,16900.0,27000],["2026-09-15",16650.0,17100.0,16650.0,17100.0,65800],["2026-09-16",17050.0,17100.0,16800.0,17050.0,90000],["2026-09-17",17000.0,17100.0,17000.0,17100.0,13400],["2026-09-18",17050.0,17100.0,16900.0,17100.0,18000],["2026-09-21",17100.0,17300.0,16900.0,17300.0,38400],["2026-09-22",17050.0,17400.0,17050.0,17350.0,24400],["2026-09-23",17350.0,17350.0,17350.0,17350.0,148500],["2026-09-24",17150.0,17250.0,17150.0,17250.0,15400],["2026-09-25",17000.0,17250.0,17000.0,17250.0,1200],["2026-09-28",17000.0,17200.0,16850.0,17200.0,37600],["2026-09-29",16900.0,17400.0,16900.0,17400.0,57600],["2026-09-30",17000.0,17800.0,17000.0,17800.0,72500],["2026-10-01",17400.0,17550.0,17200.0,17200.0,129100],["2026-10-02",17200.0,17250.0,17000.0,17000.0,5400],["2026-10-05",17100.0,17250.0,17100.0,17200.0,11900],["2026-10-06",17000.0,17450.0,16950.0,17400.0,16900],["2026-10-07",17050.0,17350.0,17050.0,17350.0,3000],["2026-10-08",17000.0,17300.0,17000.0,17200.0,13400],["2026-10-09",16950.0,17200.0,16850.0,17200.0,28700],["2026-10-12",17200.0,17350.0,17000.0,17200.0,13600]]}