{"sym":"NNC","index":false,"bars":[["2010-06-23",5249.08,5249.08,4756.98,4838.99,39030],["2010-06-24",4838.99,4838.99,4633.95,4633.95,20190],["2010-06-25",4428.91,4797.98,4428.91,4510.93,112760],["2010-06-28",4510.93,4510.93,4428.91,4510.93,13000],["2010-06-29",4633.95,4633.95,4346.89,4387.9,34570],["2010-06-30",4387.9,4387.9,4264.87,4387.9,19820],["2010-07-01",4305.88,4305.88,4182.86,4182.86,31670],["2010-07-02",4141.85,4387.9,4141.85,4387.9,17240],["2010-07-05",4510.93,4510.93,4469.92,4469.92,11100],["2010-07-06",4387.9,4387.9,4346.89,4387.9,17710],["2010-07-07",4346.89,4387.9,4346.89,4387.9,4910],["2010-07-08",4387.9,4387.9,4264.87,4264.87,23900],["2010-07-09",4346.89,4346.89,4305.88,4305.88,23010],["2010-07-12",4387.9,4387.9,4264.87,4264.87,4740],["2010-07-13",4469.92,4469.92,4264.87,4428.91,17130],["2010-07-14",4428.91,4428.91,4305.88,4305.88,21750],["2010-07-15",4346.89,4387.9,4346.89,4346.89,36960],["2010-07-16",4346.89,4387.9,4346.89,4346.89,26500],["2010-07-19",4346.89,4387.9,4305.88,4305.88,35930],["2010-07-20",4305.88,4387.9,4305.88,4387.9,37680],["2010-07-21",4346.89,4387.9,4346.89,4387.9,35680],["2010-07-22",4346.89,4387.9,4346.89,4387.9,21290],["2010-07-23",4428.91,4592.94,4428.91,4592.94,78670],["2010-07-26",4756.98,4756.98,4510.93,4510.93,88060],["2010-07-27",4428.91,4469.92,4428.91,4428.91,22370],["2010-07-28",4592.94,4592.94,4346.89,4428.91,32060],["2010-07-29",4346.89,4346.89,4305.88,4346.89,6000],["2010-07-30",4305.88,4469.92,4305.88,4346.89,93000],["2010-08-02",4346.89,4387.9,4346.89,4346.89,20440],["2010-08-03",4387.9,4428.91,4387.9,4387.9,37760],["2010-08-04",4387.9,4387.9,4305.88,4346.89,27100],["2010-08-05",4346.89,4346.89,4305.88,4346.89,19890],["2010-08-06",4346.89,4346.89,4264.87,4346.89,21460],["2010-08-09",4346.89,4346.89,4141.85,4182.86,10390],["2010-08-10",4100.84,4141.85,3986.02,3986.02,72200],["2010-08-11",4182.86,4182.86,4092.64,4141.85,14180],["2010-08-12",4141.85,4141.85,3936.81,4059.83,20110],["2010-08-13",4051.63,4100.84,4051.63,4051.63,18120],["2010-08-16",4223.87,4223.87,4223.87,4223.87,6790],["2010-08-17",4223.87,4264.87,4182.86,4264.87,10040],["2010-08-18",4264.87,4264.87,4051.63,4051.63,32930],["2010-08-19",4100.84,4100.84,4100.84,4100.84,390],["2010-08-20",4100.84,4100.84,4068.03,4100.84,8940],["2010-08-23",4223.87,4223.87,4076.24,4100.84,9860],["2010-08-24",4018.82,4100.84,3936.81,4100.84,20730],["2010-08-25",4092.64,4092.64,3895.8,3895.8,79940],["2010-08-26",4081.31,4081.31,4037.14,4054.81,15200],["2010-08-27",3860.46,3975.31,3860.46,3939.97,5550],["2010-08-30",3886.97,4063.65,3886.97,3939.97,19460],["2010-08-31",3957.64,3957.64,3851.63,3931.14,29970],["2010-09-01",3966.47,3966.47,3886.97,3931.14,23600],["2010-09-06",4063.65,4125.48,3931.14,3957.64,19060],["2010-09-07",3878.13,4054.81,3878.13,4054.81,15090],["2010-09-08",3975.31,3975.31,3957.64,3957.64,8430],["2010-09-09",3957.64,4019.48,3948.8,3957.64,16500],["2010-09-10",4010.64,4019.48,3851.63,3886.97,29930],["2010-09-13",3869.3,3869.3,3833.96,3851.63,23070],["2010-09-14",3851.63,3851.63,3816.29,3851.63,19900],["2010-09-15",3772.12,3851.63,3754.45,3780.96,6220],["2010-09-16",3719.12,3798.62,3719.12,3798.62,3810],["2010-09-17",3825.13,3842.79,3798.62,3842.79,7900],["2010-09-20",3842.79,3886.97,3842.79,3869.3,15170],["2010-09-21",3869.3,3895.8,3842.79,3886.97,14510],["2010-09-22",3878.13,3895.8,3842.79,3886.97,15060],["2010-09-23",3869.3,3886.97,3869.3,3869.3,13200],["2010-09-24",3869.3,3886.97,3869.3,3869.3,12010],["2010-09-27",3798.62,3878.13,3798.62,3869.3,23000],["2010-09-28",3869.3,3869.3,3842.79,3842.79,18940],["2010-09-29",3798.62,3825.13,3798.62,3798.62,12520],["2010-09-30",3798.62,3798.62,3780.96,3798.62,20010],["2010-10-01",3754.45,3780.96,3674.95,3683.78,16100],["2010-10-04",3560.11,3683.78,3515.94,3515.94,11700],["2010-10-05",3542.44,3542.44,3542.44,3542.44,11950],["2010-10-06",3710.28,3710.28,3577.77,3666.11,22610],["2010-10-07",3674.95,3692.62,3674.95,3674.95,10720],["2010-10-08",3701.45,3701.45,3701.45,3701.45,9510],["2010-10-11",3524.77,3674.95,3524.77,3533.6,7710],["2010-10-12",3533.6,3533.6,3445.26,3445.26,22270],["2010-10-13",3356.92,3489.43,3277.42,3489.43,19010],["2010-10-14",3657.28,3657.28,3533.6,3657.28,48050],["2010-10-15",3710.28,3833.96,3621.94,3798.62,56130],["2010-10-18",3975.31,3975.31,3754.45,3754.45,11830],["2010-10-19",3683.78,3886.97,3683.78,3710.28,39330],["2010-10-20",3692.62,3736.79,3560.11,3710.28,45540],["2010-10-21",3895.8,3895.8,3595.44,3710.28,27250],["2010-10-22",3710.28,3851.63,3692.62,3798.62,96900],["2010-10-25",3798.62,3798.62,3639.61,3639.61,11100],["2010-10-26",3816.29,3816.29,3745.62,3745.62,70],["2010-10-27",3630.78,3736.79,3621.94,3621.94,1850],["2010-10-28",3648.45,3648.45,3560.11,3604.28,5910],["2010-10-29",3710.28,3710.28,3710.28,3710.28,10000],["2010-11-01",3604.28,3604.28,3524.77,3533.6,42060],["2010-11-02",3533.6,3674.95,3489.43,3489.43,13910],["2010-11-03",3568.94,3577.77,3507.1,3515.94,20970],["2010-11-04",3515.94,3515.94,3489.43,3489.43,29380],["2010-11-05",3533.6,3630.78,3533.6,3621.94,35660],["2010-11-08",3533.6,3542.44,3533.6,3542.44,5420],["2010-11-09",3533.6,3533.6,3533.6,3533.6,7240],["2010-11-10",3533.6,3533.6,3489.43,3524.77,14730],["2010-11-11",3524.77,3524.77,3418.76,3418.76,5160],["2010-11-12",3286.25,3356.92,3268.58,3356.92,3650],["2010-11-15",3233.25,3365.76,3233.25,3268.58,21290],["2010-11-16",3259.75,3268.58,3224.41,3224.41,2010],["2010-11-17",3091.9,3383.43,3091.9,3383.43,320],["2010-11-18",3445.26,3445.26,3445.26,3445.26,30],["2010-11-19",3524.77,3524.77,3295.09,3303.92,2720],["2010-11-22",3268.58,3356.92,3268.58,3356.92,1060],["2010-11-23",3268.58,3445.26,3268.58,3356.92,2220],["2010-11-24",3312.75,3312.75,3312.75,3312.75,1500],["2010-11-25",3356.92,3445.26,3356.92,3401.09,7510],["2010-11-26",3515.94,3524.77,3356.92,3507.1,5530],["2010-11-29",3507.1,3507.1,3498.27,3498.27,2010],["2010-11-30",3498.27,3666.11,3498.27,3533.6,11190],["2010-12-01",3595.44,3595.44,3595.44,3595.44,140],["2010-12-02",3445.26,3533.6,3445.26,3533.6,3120],["2010-12-03",3533.6,3568.94,3462.93,3551.27,15450],["2010-12-06",3551.27,3621.94,3533.6,3586.61,12080],["2010-12-07",3621.94,3621.94,3621.94,3621.94,500],["2010-12-08",3577.77,3577.77,3577.77,3577.77,110],["2010-12-09",3471.77,3533.6,3471.77,3480.6,6780],["2010-12-10",3480.6,3507.1,3409.93,3507.1,4550],["2010-12-13",3657.28,3657.28,3533.6,3542.44,15790],["2010-12-14",3577.77,3577.77,3577.77,3577.77,230],["2010-12-15",3542.44,3542.44,3445.26,3445.26,12220],["2010-12-16",3445.26,3445.26,3445.26,3445.26,3900],["2010-12-17",3471.77,3471.77,3454.1,3454.1,2360],["2010-12-20",3524.77,3524.77,3445.26,3454.1,1860],["2010-12-21",3401.09,3454.1,3401.09,3454.1,12110],["2010-12-22",3524.77,3533.6,3445.26,3445.26,15120],["2010-12-23",3533.6,3533.6,3445.26,3445.26,29120],["2010-12-24",3480.6,3480.6,3401.09,3436.43,5180],["2010-12-27",3436.43,3436.43,3409.93,3409.93,3300],["2010-12-28",3445.26,3515.94,3445.26,3515.94,1120],["2010-12-29",3436.43,3515.94,3436.43,3454.1,5090],["2010-12-30",3445.26,3577.77,3445.26,3577.77,4900],["2010-12-31",3577.77,3621.94,3533.6,3621.94,11810],["2011-01-04",3613.11,3613.11,3613.11,3613.11,10],["2011-01-05",3613.11,3613.11,3533.6,3533.6,2150],["2011-01-06",3445.26,3471.77,3427.6,3471.77,11550],["2011-01-07",3471.77,3480.6,3471.77,3480.6,9640],["2011-01-10",3480.6,3480.6,3445.26,3445.26,3410],["2011-01-11",3374.59,3418.76,3374.59,3392.26,14510],["2011-01-12",3374.59,3533.6,3374.59,3533.6,1520],["2011-01-13",3533.6,3577.77,3515.94,3568.94,7530],["2011-01-14",3533.6,3533.6,3489.43,3507.1,5580],["2011-01-17",3515.94,3613.11,3507.1,3613.11,14350],["2011-01-18",3551.27,3551.27,3533.6,3533.6,10010],["2011-01-19",3661.77,3661.77,3661.77,3661.77,1600],["2011-01-20",3570.22,3570.22,3570.22,3570.22,300],["2011-01-21",3423.75,3570.22,3423.75,3570.22,170],["2011-01-24",3414.6,3524.45,3405.44,3524.45,8670],["2011-01-25",3570.22,3570.22,3551.91,3551.91,1010],["2011-01-26",3551.91,3551.91,3551.91,3551.91,10],["2011-01-27",3570.22,3570.22,3570.22,3570.22,500],["2011-01-28",3570.22,3570.22,3570.22,3570.22,510],["2011-02-08",3680.08,3680.08,3680.08,3680.08,20],["2011-02-09",3680.08,3680.08,3680.08,3680.08,110],["2011-02-10",3533.6,3606.84,3533.6,3570.22,680],["2011-02-11",3570.22,3570.22,3561.07,3561.07,1610],["2011-02-14",3570.22,3570.22,3478.68,3487.83,2250],["2011-02-15",3487.83,3487.83,3487.83,3487.83,0],["2011-02-16",3387.13,3524.45,3387.13,3524.45,3680],["2011-02-17",3387.13,3515.3,3387.13,3506.14,1560],["2011-02-18",3634.3,3634.3,3634.3,3634.3,10],["2011-02-21",3478.68,3478.68,3460.37,3460.37,1110],["2011-02-22",3451.21,3451.21,3451.21,3451.21,10],["2011-02-23",3451.21,3542.76,3442.06,3442.06,940],["2011-02-24",3432.91,3432.91,3423.75,3423.75,300],["2011-02-25",3423.75,3515.3,3423.75,3451.21,1720],["2011-02-28",3451.21,3451.21,3295.59,3295.59,4570],["2011-03-01",3432.91,3432.91,3139.96,3139.96,4040],["2011-03-02",3139.96,3139.96,2993.49,3103.35,3380],["2011-03-03",3103.35,3103.35,3103.35,3103.35,200],["2011-03-04",3103.35,3249.82,3094.19,3249.82,3980],["2011-03-07",3240.66,3240.66,3240.66,3240.66,90],["2011-03-08",3359.67,3359.67,3139.96,3139.96,6690],["2011-03-09",3204.05,3204.05,3112.5,3149.12,510],["2011-03-10",3149.12,3304.74,3149.12,3249.82,6880],["2011-03-11",3204.05,3249.82,3204.05,3249.82,12710],["2011-03-14",3204.05,3204.05,3204.05,3204.05,1920],["2011-03-15",3204.05,3249.82,3057.57,3057.57,5420],["2011-03-16",3103.35,3112.5,3103.35,3112.5,2600],["2011-03-17",3112.5,3204.05,3103.35,3112.5,5080],["2011-03-18",3094.19,3158.27,3094.19,3158.27,10130],["2011-03-21",3158.27,3158.27,3066.73,3066.73,1150],["2011-03-22",3066.73,3112.5,3030.11,3112.5,9200],["2011-03-23",3158.27,3158.27,3112.5,3158.27,1090],["2011-03-24",3158.27,3158.27,3149.12,3158.27,580],["2011-03-25",3204.05,3204.05,3158.27,3204.05,2560],["2011-03-28",3204.05,3204.05,3048.42,3048.42,23210],["2011-03-29",3048.42,3112.5,3048.42,3112.5,160],["2011-03-30",3158.27,3158.27,3158.27,3158.27,20],["2011-03-31",3158.27,3158.27,3066.73,3112.5,8650],["2011-04-01",3112.5,3112.5,2975.19,2975.19,520],["2011-04-04",3103.35,3103.35,2929.41,3020.96,2420],["2011-04-05",3075.88,3075.88,2984.34,3020.96,3380],["2011-04-06",3066.73,3066.73,3020.96,3048.42,4630],["2011-04-07",3176.58,3194.89,3176.58,3194.89,1040],["2011-04-08",3194.89,3194.89,3112.5,3158.27,110],["2011-04-13",3112.5,3158.27,3103.35,3112.5,2440],["2011-04-14",3112.5,3158.27,3112.5,3158.27,6080],["2011-04-15",3158.27,3158.27,3002.65,3112.5,2900],["2011-04-18",3112.5,3112.5,2956.88,2956.88,1230],["2011-04-19",2956.88,3011.8,2956.88,3011.8,3230],["2011-04-20",3066.73,3066.73,3011.8,3011.8,810],["2011-04-21",2929.41,3002.65,2865.33,2865.33,181450],["2011-04-22",2746.32,2874.49,2737.17,2874.49,330],["2011-04-25",2865.33,3011.8,2865.33,3011.8,2330],["2011-04-26",2975.19,3011.8,2865.33,2865.33,16170],["2011-04-27",3002.65,3002.65,2837.87,2874.49,1980],["2011-04-28",2883.64,2883.64,2865.33,2865.33,410],["2011-04-29",2837.87,2837.87,2773.79,2828.71,650],["2011-05-04",2874.49,2874.49,2874.49,2874.49,100],["2011-05-05",2737.17,2737.17,2737.17,2737.17,860],["2011-05-06",2627.32,2746.32,2627.32,2746.32,1270],["2011-05-09",2746.32,2746.32,2654.78,2654.78,25270],["2011-05-10",2782.94,2782.94,2563.24,2563.24,179180],["2011-05-11",2563.24,2654.78,2517.46,2554.08,13060],["2011-05-12",2563.24,2599.85,2544.93,2544.93,15960],["2011-05-13",2480.85,2590.7,2471.69,2590.7,930],["2011-05-16",2490.0,2490.0,2471.69,2471.69,9430],["2011-05-17",2590.7,2590.7,2416.77,2416.77,22560],["2011-05-18",2471.69,2471.69,2380.15,2389.3,12780],["2011-05-19",2389.3,2389.3,2297.76,2297.76,10020],["2011-05-20",2407.61,2407.61,2242.83,2242.83,1030],["2011-05-23",2160.44,2325.22,2151.29,2151.29,1370],["2011-05-24",2068.9,2233.68,2050.59,2050.59,33500],["2011-05-25",1949.89,2004.82,1949.89,1949.89,14300],["2011-05-26",1858.35,2041.43,1858.35,1913.27,257100],["2011-05-27",2004.82,2004.82,1913.27,2004.82,16630],["2011-05-30",2013.97,2013.97,1913.27,1913.27,75180],["2011-05-31",1922.43,1922.43,1858.35,1858.35,12170],["2011-06-01",1840.04,1922.43,1812.57,1913.27,34730],["2011-06-02",1840.04,1995.66,1840.04,1949.89,5410],["2011-06-03",2041.43,2041.43,1968.2,1977.35,17350],["2011-06-06",1995.66,1995.66,1922.43,1995.66,12160],["2011-06-07",2023.13,2087.21,2023.13,2087.21,14460],["2011-06-08",2187.91,2187.91,2142.13,2187.91,29270],["2011-06-09",2288.6,2288.6,2288.6,2288.6,30040],["2011-06-10",2398.46,2398.46,2398.46,2398.46,2080],["2011-06-13",2517.46,2517.46,2407.61,2517.46,35620],["2011-06-14",2627.32,2636.47,2609.01,2636.47,112176],["2011-06-15",2636.47,2764.63,2636.47,2764.63,67050],["2011-06-16",2892.8,2892.8,2764.63,2865.33,18000],["2011-06-17",2792.1,2792.1,2728.02,2737.17,64950],["2011-06-20",2755.48,2837.87,2700.55,2737.17,51730],["2011-06-21",2746.32,2782.94,2746.32,2746.32,33340],["2011-06-22",2837.87,2837.87,2746.32,2746.32,41630],["2011-06-23",2700.55,2700.55,2700.55,2700.55,20360],["2011-06-24",2700.55,2700.55,2654.78,2654.78,19880],["2011-06-27",2654.78,2654.78,2654.78,2654.78,10],["2011-06-28",2654.78,2700.55,2654.78,2700.55,7800],["2011-06-29",2654.78,2737.17,2654.78,2737.17,3250],["2011-06-30",2654.78,2728.02,2609.01,2728.02,8000],["2011-07-01",2599.85,2654.78,2599.85,2599.85,10150],["2011-07-04",2599.85,2599.85,2554.08,2554.08,7010],["2011-07-05",2654.78,2654.78,2654.78,2654.78,190],["2011-07-06",2782.94,2782.94,2554.08,2554.08,6410],["2011-07-07",2673.09,2673.09,2663.94,2673.09,16710],["2011-07-08",2792.1,2792.1,2792.1,2792.1,20],["2011-07-11",2837.87,2929.41,2837.87,2929.41,1110],["2011-07-12",2929.41,2929.41,2782.94,2782.94,290],["2011-07-13",2645.63,2645.63,2645.63,2645.63,230],["2011-07-14",2645.63,2645.63,2645.63,2645.63,0],["2011-07-15",2645.63,2645.63,2645.63,2645.63,10],["2011-07-18",2544.93,2544.93,2526.62,2526.62,2260],["2011-07-19",2526.62,2526.62,2517.46,2517.46,3190],["2011-07-20",2636.47,2636.47,2636.47,2636.47,10],["2011-07-21",2700.55,2700.55,2700.55,2700.55,10],["2011-07-22",2691.4,2746.32,2572.39,2572.39,24300],["2011-07-25",2563.24,2563.24,2563.24,2563.24,960],["2011-07-26",2526.62,2526.62,2471.69,2471.69,17980],["2011-07-27",2480.85,2480.85,2480.85,2480.85,370],["2011-07-28",2563.24,2563.24,2471.69,2554.08,11010],["2011-07-29",2490.0,2499.16,2453.38,2453.38,28340],["2011-08-01",2572.39,2572.39,2343.53,2343.53,19000],["2011-08-02",2334.38,2425.92,2288.6,2288.6,4960],["2011-08-03",2288.6,2288.6,2270.3,2288.6,58500],["2011-08-04",2334.38,2398.46,2334.38,2398.46,30970],["2011-08-05",2398.46,2480.85,2398.46,2480.85,1150],["2011-08-08",2480.85,2480.85,2380.15,2471.69,8300],["2011-08-09",2380.15,2398.46,2352.68,2398.46,25680],["2011-08-10",2517.46,2517.46,2517.46,2517.46,6640],["2011-08-11",2517.46,2636.47,2517.46,2636.47,55530],["2011-08-12",2737.17,2737.17,2682.24,2682.24,6810],["2011-08-15",2691.4,2700.55,2682.24,2682.24,18750],["2011-08-16",2682.24,2700.55,2682.24,2691.4,20820],["2011-08-17",2579.26,2701.59,2579.26,2701.59,18420],["2011-08-18",2701.59,2762.76,2701.59,2701.59,9000],["2011-08-19",2701.59,2701.59,2701.59,2701.59,6900],["2011-08-22",2711.79,2823.93,2701.59,2823.93,600],["2011-08-23",2936.07,2936.07,2711.79,2823.93,1620],["2011-08-24",2823.93,2823.93,2823.93,2823.93,0],["2011-08-25",2803.54,2803.54,2803.54,2803.54,3080],["2011-08-26",2803.54,2854.51,2752.57,2752.57,3240],["2011-08-29",2854.51,2854.51,2803.54,2803.54,1510],["2011-08-30",2885.1,2936.07,2752.57,2905.49,2820],["2011-08-31",2956.46,2956.46,2864.71,2864.71,3410],["2011-09-01",2864.71,2976.85,2864.71,2905.49,5530],["2011-09-05",2905.49,2905.49,2895.29,2905.49,12260],["2011-09-06",2854.51,2905.49,2854.51,2905.49,2520],["2011-09-07",2905.49,2976.85,2905.49,2946.27,5180],["2011-09-08",2956.46,2956.46,2946.27,2956.46,2350],["2011-09-09",2956.46,2956.46,2905.49,2946.27,2110],["2011-09-12",2997.24,2997.24,2936.07,2936.07,1390],["2011-09-13",3017.63,3017.63,2956.46,2956.46,590],["2011-09-14",3048.21,3048.21,2956.46,2956.46,2050],["2011-09-15",2905.49,2905.49,2854.51,2905.49,6450],["2011-09-16",2905.49,2976.85,2905.49,2905.49,2400],["2011-09-19",2905.49,2905.49,2905.49,2905.49,550],["2011-09-20",2905.49,2905.49,2905.49,2905.49,4000],["2011-09-21",2905.49,2936.07,2905.49,2936.07,2010],["2011-09-22",2946.27,2946.27,2946.27,2946.27,10],["2011-09-23",2946.27,2946.27,2946.27,2946.27,0],["2011-09-26",2956.46,2956.46,2956.46,2956.46,10],["2011-09-27",2946.27,2946.27,2946.27,2946.27,100],["2011-09-28",2956.46,2956.46,2956.46,2956.46,4000],["2011-09-29",2956.46,2956.46,2946.27,2946.27,1050],["2011-09-30",2905.49,2925.88,2905.49,2915.68,5390],["2011-10-03",2915.68,2915.68,2915.68,2915.68,0],["2011-10-04",2905.49,2905.49,2905.49,2905.49,52460],["2011-10-05",2905.49,2905.49,2905.49,2905.49,650],["2011-10-06",2905.49,3038.02,2854.51,3038.02,5650],["2011-10-07",3038.02,3038.02,3038.02,3038.02,0],["2011-10-10",2946.27,2946.27,2946.27,2946.27,270],["2011-10-11",2905.49,2905.49,2905.49,2905.49,13200],["2011-10-12",2905.49,2905.49,2905.49,2905.49,9610],["2011-10-13",2905.49,2905.49,2905.49,2905.49,1490],["2011-10-14",2987.04,3007.43,2987.04,3007.43,3730],["2011-10-17",3007.43,3058.41,3007.43,3058.41,1510],["2011-10-18",2956.46,2956.46,2956.46,2956.46,3150],["2011-10-19",3007.43,3099.19,3007.43,3099.19,2970],["2011-10-20",3007.43,3160.35,3007.43,3160.35,160],["2011-10-21",3078.8,3078.8,3078.8,3078.8,1000],["2011-10-24",3160.35,3160.35,3160.35,3160.35,10],["2011-10-25",3160.35,3160.35,3160.35,3160.35,310],["2011-10-26",3160.35,3160.35,3160.35,3160.35,800],["2011-10-27",3160.35,3160.35,3160.35,3160.35,0],["2011-10-28",3160.35,3160.35,3058.41,3160.35,5160],["2011-10-31",3160.35,3262.3,3109.38,3109.38,1710],["2011-11-01",3058.41,3058.41,3058.41,3058.41,2410],["2011-11-02",3160.35,3160.35,3160.35,3160.35,10],["2011-11-03",3160.35,3160.35,3160.35,3160.35,0],["2011-11-04",3160.35,3160.35,3007.43,3160.35,1390],["2011-11-07",3160.35,3160.35,3007.43,3058.41,6500],["2011-11-08",3007.43,3007.43,3007.43,3007.43,7500],["2011-11-09",3139.96,3139.96,2915.68,3007.43,17320],["2011-11-10",2966.65,3007.43,2966.65,3007.43,23220],["2011-11-11",3007.43,3007.43,2997.24,2997.24,18480],["2011-11-14",2997.24,2997.24,2956.46,2956.46,6800],["2011-11-15",2956.46,2956.46,2956.46,2956.46,17820],["2011-11-16",3099.19,3099.19,2976.85,2976.85,7500],["2011-11-17",2976.85,2976.85,2936.07,2936.07,8030],["2011-11-18",2956.46,2956.46,2936.07,2936.07,17130],["2011-11-21",2936.07,2936.07,2936.07,2936.07,0],["2011-11-22",2864.71,2956.46,2864.71,2956.46,1710],["2011-11-23",2956.46,2956.46,2956.46,2956.46,8000],["2011-11-24",2956.46,2956.46,2946.27,2946.27,2920],["2011-11-25",2946.27,2946.27,2946.27,2946.27,600],["2011-11-28",3007.43,3007.43,3007.43,3007.43,40],["2011-11-29",2864.71,2864.71,2864.71,2864.71,3340],["2011-11-30",2864.71,2864.71,2864.71,2864.71,8900],["2011-12-01",2854.51,2946.27,2854.51,2946.27,5430],["2011-12-02",2946.27,2946.27,2946.27,2946.27,10],["2011-12-05",2946.27,2956.46,2946.27,2956.46,510],["2011-12-06",2966.65,2966.65,2956.46,2956.46,3210],["2011-12-07",2956.46,2956.46,2946.27,2946.27,5660],["2011-12-08",2905.49,2905.49,2905.49,2905.49,1110],["2011-12-09",3048.21,3048.21,3048.21,3048.21,20],["2011-12-12",3007.43,3058.41,3007.43,3058.41,2420],["2011-12-13",2956.46,2956.46,2956.46,2956.46,12080],["2011-12-14",2956.46,2956.46,2956.46,2956.46,0],["2011-12-15",2956.46,2956.46,2956.46,2956.46,4010],["2011-12-16",3038.02,3038.02,2966.65,2966.65,1190],["2011-12-19",2966.65,2966.65,2956.46,2966.65,2170],["2011-12-20",2966.65,2966.65,2966.65,2966.65,1820],["2011-12-21",2966.65,2966.65,2966.65,2966.65,0],["2011-12-22",2956.46,2956.46,2956.46,2956.46,200],["2011-12-23",3007.43,3007.43,3007.43,3007.43,90],["2011-12-26",3007.43,3007.43,3007.43,3007.43,0],["2011-12-27",2925.88,2956.46,2864.71,2956.46,9890],["2011-12-28",2915.68,2946.27,2915.68,2946.27,950],["2011-12-29",2905.49,3088.99,2905.49,3088.99,1510],["2011-12-30",3088.99,3088.99,3088.99,3088.99,0],["2012-01-03",3058.41,3058.41,3058.41,3058.41,40],["2012-01-04",3058.41,3058.41,3058.41,3058.41,0],["2012-01-05",2905.49,3058.41,2905.49,3058.41,2440],["2012-01-06",2956.46,2956.46,2956.46,2956.46,3790],["2012-01-09",3007.43,3007.43,3007.43,3007.43,20],["2012-01-10",3058.41,3058.41,3058.41,3058.41,10],["2012-01-11",2956.46,2956.46,2956.46,2956.46,5120],["2012-01-12",2956.46,2956.46,2956.46,2956.46,5000],["2012-01-13",2905.49,2905.49,2905.49,2905.49,730],["2012-01-16",3007.43,3007.43,3007.43,3007.43,400],["2012-01-17",3007.43,3007.43,3007.43,3007.43,1490],["2012-01-18",3058.41,3150.16,3058.41,3150.16,6140],["2012-01-19",3150.16,3231.72,3139.96,3231.72,7220],["2012-01-20",3364.25,3364.25,3364.25,3364.25,10],["2012-01-30",3466.19,3466.19,3466.19,3466.19,20],["2012-01-31",3568.14,3568.14,3568.14,3568.14,10],["2012-02-01",3394.83,3394.83,3394.83,3394.83,560],["2012-02-02",3456.0,3456.0,3456.0,3456.0,10],["2012-02-03",3292.89,3557.95,3292.89,3557.95,110],["2012-02-06",3700.67,3700.67,3700.67,3700.67,10],["2012-02-07",3568.14,3568.14,3537.56,3537.56,890],["2012-02-08",3537.56,3608.92,3415.22,3608.92,120],["2012-02-09",3608.92,3670.09,3568.14,3670.09,6020],["2012-02-10",3537.56,3568.14,3527.36,3527.36,5250],["2012-02-13",3374.44,3568.14,3364.25,3568.14,4150],["2012-02-14",3568.14,3568.14,3547.75,3547.75,3020],["2012-02-15",3547.75,3547.75,3466.19,3466.19,3000],["2012-02-16",3466.19,3466.19,3466.19,3466.19,2000],["2012-02-17",3466.19,3517.17,3466.19,3517.17,5350],["2012-02-20",3517.17,3517.17,3466.19,3466.19,3240],["2012-02-21",3466.19,3486.58,3466.19,3486.58,3200],["2012-02-22",3466.19,3466.19,3445.81,3445.81,2000],["2012-02-23",3435.61,3466.19,3435.61,3466.19,2810],["2012-02-24",3466.19,3517.17,3466.19,3476.39,15600],["2012-02-27",3568.14,3568.14,3486.58,3568.14,560],["2012-02-28",3608.92,3670.09,3608.92,3670.09,3120],["2012-02-29",3670.09,3670.09,3670.09,3670.09,0],["2012-03-01",3619.12,3619.12,3568.14,3568.14,1520],["2012-03-02",3466.19,3568.14,3466.19,3568.14,1190],["2012-03-05",3700.67,3731.26,3670.09,3731.26,2500],["2012-03-06",3670.09,3772.04,3568.14,3772.04,700],["2012-03-07",3588.53,3924.96,3588.53,3924.96,610],["2012-03-08",3731.26,3975.93,3731.26,3975.93,310],["2012-03-09",3782.23,3873.98,3782.23,3873.98,120],["2012-03-12",3884.18,3894.37,3680.28,3894.37,220],["2012-03-13",3700.67,3945.35,3700.67,3873.98,180],["2012-03-14",4037.1,4037.1,3680.28,3680.28,210],["2012-03-15",3568.14,3761.84,3568.14,3761.84,250],["2012-03-16",3578.34,3578.34,3578.34,3578.34,250],["2012-03-19",3466.19,3721.06,3466.19,3721.06,700],["2012-03-20",3670.09,3721.06,3670.09,3721.06,2510],["2012-03-21",3853.59,3853.59,3853.59,3853.59,10],["2012-03-22",3741.45,3853.59,3741.45,3853.59,260],["2012-03-23",3853.59,3853.59,3772.04,3843.4,1080],["2012-03-26",3792.42,3853.59,3792.42,3853.59,4050],["2012-03-27",3904.57,3924.96,3904.57,3924.96,1700],["2012-03-28",3751.65,3863.79,3751.65,3751.65,2180],["2012-03-29",3659.89,3823.01,3659.89,3823.01,60],["2012-03-30",3823.01,3823.01,3823.01,3823.01,2550],["2012-04-03",3823.01,3823.01,3823.01,3823.01,700],["2012-04-04",3823.01,3823.01,3823.01,3823.01,6020],["2012-04-05",3772.04,3823.01,3772.04,3823.01,2020],["2012-04-06",3823.01,3853.59,3751.65,3853.59,2960],["2012-04-09",3955.54,4037.1,3873.98,4037.1,3000],["2012-04-10",4230.8,4230.8,4230.8,4230.8,32950],["2012-04-11",4434.69,4434.69,4383.72,4434.69,35760],["2012-04-12",4434.69,4465.27,4434.69,4444.89,7100],["2012-04-13",4455.08,4455.08,4383.72,4444.89,13240],["2012-04-16",4444.89,4444.89,4383.72,4383.72,20190],["2012-04-17",4383.72,4465.27,4383.72,4465.27,83180],["2012-04-18",4465.27,4465.27,4404.11,4404.11,20470],["2012-04-19",4291.96,4291.96,4230.8,4251.19,9680],["2012-04-20",4179.82,4332.74,4128.85,4332.74,10500],["2012-04-23",4127.51,4218.72,4127.51,4218.72,10160],["2012-04-24",4127.51,4218.72,4127.51,4218.72,2130],["2012-04-25",4218.72,4218.72,4070.5,4070.5,4550],["2012-04-26",4070.5,4070.5,3990.68,3990.68,1290],["2012-04-27",3933.68,4184.52,3876.67,4184.52,21070],["2012-05-02",4184.52,4184.52,4138.91,4184.52,3190],["2012-05-03",4138.91,4218.72,4138.91,4218.72,2800],["2012-05-04",4230.13,4309.94,4230.13,4309.94,2620],["2012-05-07",4298.54,4321.34,4218.72,4309.94,9350],["2012-05-08",4309.94,4332.74,4173.12,4173.12,8070],["2012-05-09",4275.73,4275.73,4275.73,4275.73,10],["2012-05-10",4446.76,4446.76,4070.5,4332.74,5150],["2012-05-11",4116.11,4127.51,4116.11,4127.51,2950],["2012-05-14",4275.73,4275.73,3922.27,3922.27,690],["2012-05-15",3751.24,4070.5,3739.84,4070.5,2280],["2012-05-16",3899.47,4047.69,3876.67,4047.69,2110],["2012-05-17",4047.69,4047.69,3990.68,4047.69,1610],["2012-05-18",3933.68,3933.68,3876.67,3876.67,2900],["2012-05-21",4036.29,4036.29,3876.67,3967.88,1130],["2012-05-22",3967.88,3967.88,3933.68,3933.68,3670],["2012-05-23",3888.07,3888.07,3853.86,3853.86,9640],["2012-05-24",3762.65,3876.67,3705.64,3876.67,1250],["2012-05-25",3819.66,3967.88,3819.66,3967.88,3100],["2012-05-28",3876.67,3967.88,3865.26,3967.88,1770],["2012-05-29",3967.88,3967.88,3967.88,3967.88,0],["2012-05-30",3967.88,3967.88,3876.67,3933.68,1060],["2012-05-31",3933.68,3933.68,3933.68,3933.68,0],["2012-06-01",3933.68,3933.68,3933.68,3933.68,440],["2012-06-04",3819.66,3819.66,3796.85,3796.85,5050],["2012-06-05",3876.67,3876.67,3876.67,3876.67,5900],["2012-06-06",3876.67,3876.67,3853.86,3853.86,2920],["2012-06-07",3876.67,3876.67,3876.67,3876.67,10000],["2012-06-08",3910.87,3910.87,3853.86,3865.26,300],["2012-06-11",3876.67,3876.67,3876.67,3876.67,40],["2012-06-12",3876.67,3876.67,3876.67,3876.67,9570],["2012-06-13",3876.67,3876.67,3876.67,3876.67,0],["2012-06-14",3876.67,3876.67,3819.66,3819.66,2160],["2012-06-15",3819.66,3819.66,3819.66,3819.66,0],["2012-06-18",3819.66,3819.66,3819.66,3819.66,0],["2012-06-19",3819.66,3819.66,3819.66,3819.66,0],["2012-06-20",3819.66,3876.67,3819.66,3876.67,1000],["2012-06-21",3876.67,3876.67,3762.65,3762.65,630],["2012-06-22",3762.65,3774.05,3762.65,3762.65,970],["2012-06-25",3785.45,3785.45,3785.45,3785.45,300],["2012-06-26",3785.45,3876.67,3762.65,3762.65,1710],["2012-06-27",3762.65,3762.65,3762.65,3762.65,210],["2012-06-28",3762.65,3876.67,3762.65,3876.67,1310],["2012-06-29",3876.67,3876.67,3876.67,3876.67,200],["2012-07-02",3876.67,3876.67,3876.67,3876.67,50],["2012-07-03",3819.66,3922.27,3819.66,3922.27,210],["2012-07-04",3922.27,3922.27,3922.27,3922.27,0],["2012-07-05",3922.27,3922.27,3922.27,3922.27,0],["2012-07-06",3876.67,4104.7,3876.67,4047.69,3070],["2012-07-09",4024.89,4024.89,4024.89,4024.89,10],["2012-07-10",3933.68,3945.08,3933.68,3945.08,200],["2012-07-11",3865.26,3876.67,3819.66,3876.67,660],["2012-07-12",3865.26,3865.26,3842.46,3842.46,600],["2012-07-13",3876.67,3876.67,3876.67,3876.67,500],["2012-07-16",3876.67,3876.67,3819.66,3819.66,720],["2012-07-17",3774.05,3774.05,3774.05,3774.05,10],["2012-07-18",3762.65,3774.05,3762.65,3762.65,1580],["2012-07-19",3774.05,3774.05,3774.05,3774.05,440],["2012-07-20",3796.85,3796.85,3785.45,3785.45,2000],["2012-07-23",3796.85,3796.85,3796.85,3796.85,10],["2012-07-24",3796.85,3796.85,3796.85,3796.85,490],["2012-07-25",3796.85,3796.85,3796.85,3796.85,600],["2012-07-26",3762.65,3762.65,3762.65,3762.65,1460],["2012-07-27",3876.67,3876.67,3785.45,3785.45,210],["2012-07-30",3945.08,3945.08,3945.08,3945.08,100],["2012-07-31",3831.06,3831.06,3762.65,3762.65,3000],["2012-08-01",3774.05,3785.45,3774.05,3785.45,20],["2012-08-02",3785.45,3785.45,3785.45,3785.45,250],["2012-08-03",3796.85,3796.85,3796.85,3796.85,200],["2012-08-06",3831.06,3831.06,3819.66,3819.66,500],["2012-08-07",3933.68,4002.09,3922.27,4002.09,4590],["2012-08-08",4195.92,4195.92,4104.7,4161.71,10040],["2012-08-09",4207.32,4218.72,4173.12,4173.12,5540],["2012-08-10",4173.12,4173.12,4173.12,4173.12,0],["2012-08-13",4378.35,4378.35,4184.52,4332.74,11930],["2012-08-14",4287.14,4412.56,4173.12,4332.74,8090],["2012-08-15",4332.74,4332.74,4298.54,4332.74,4470],["2012-08-16",4332.74,4332.74,4275.73,4275.73,5150],["2012-08-17",4275.73,4275.73,4275.73,4275.73,270],["2012-08-20",4264.33,4264.33,4252.93,4252.93,100],["2012-08-21",4252.93,4264.33,4047.69,4047.69,9710],["2012-08-22",4242.76,4242.76,4230.57,4230.57,360],["2012-08-23",4047.69,4047.69,4023.31,4023.31,230],["2012-08-24",3840.43,4084.27,3840.43,4084.27,670],["2012-08-27",4084.27,4084.27,3889.2,3889.2,12190],["2012-08-28",3901.39,4023.31,3864.82,4023.31,16860],["2012-08-29",4023.31,4023.31,4023.31,4023.31,1100],["2012-08-30",4023.31,4145.23,4023.31,4023.31,2030],["2012-08-31",4023.31,4023.31,4011.12,4011.12,3710],["2012-09-04",4023.31,4084.27,4023.31,4084.27,2510],["2012-09-05",4084.27,4084.27,4011.12,4011.12,4000],["2012-09-06",4011.12,4011.12,4011.12,4011.12,1010],["2012-09-07",3998.93,4120.85,3998.93,4120.85,4010],["2012-09-10",3937.97,3937.97,3937.97,3937.97,4000],["2012-09-11",3937.97,3937.97,3937.97,3937.97,4100],["2012-09-12",3937.97,4023.31,3937.97,4023.31,140],["2012-09-13",4084.27,4084.27,4084.27,4084.27,100],["2012-09-14",4023.31,4120.85,4011.12,4084.27,4830],["2012-09-17",4084.27,4254.96,3913.58,4254.96,9070],["2012-09-18",4072.08,4072.08,4047.69,4047.69,8840],["2012-09-19",4047.69,4047.69,4047.69,4047.69,0],["2012-09-20",4035.5,4035.5,3998.93,3998.93,1200],["2012-09-21",3998.93,3998.93,3998.93,3998.93,0],["2012-09-24",4145.23,4145.23,4145.23,4145.23,20],["2012-09-25",4145.23,4145.23,4145.23,4145.23,0],["2012-09-26",4145.23,4145.23,4145.23,4145.23,0],["2012-09-27",4023.31,4145.23,4023.31,4145.23,30],["2012-09-28",4145.23,4145.23,4145.23,4145.23,0],["2012-10-01",4023.31,4023.31,4023.31,4023.31,800],["2012-10-02",4023.31,4206.19,4023.31,4206.19,1010],["2012-10-03",4267.15,4267.15,4267.15,4267.15,10],["2012-10-04",4267.15,4267.15,4267.15,4267.15,0],["2012-10-05",4267.15,4267.15,4267.15,4267.15,0],["2012-10-08",4267.15,4267.15,4267.15,4267.15,0],["2012-10-09",4267.15,4267.15,4267.15,4267.15,0],["2012-10-10",4267.15,4267.15,4267.15,4267.15,0],["2012-10-11",4206.19,4267.15,4206.19,4267.15,5000],["2012-10-12",4267.15,4267.15,4169.61,4169.61,2200],["2012-10-15",4169.61,4169.61,4169.61,4169.61,0],["2012-10-16",4145.23,4145.23,4145.23,4145.23,2680],["2012-10-17",4145.23,4145.23,4145.23,4145.23,360],["2012-10-18",4145.23,4145.23,4120.85,4120.85,10000],["2012-10-19",4133.04,4133.04,4108.65,4108.65,4000],["2012-10-22",4120.85,4120.85,4120.85,4120.85,300],["2012-10-23",4108.65,4120.85,4108.65,4120.85,6060],["2012-10-24",4120.85,4120.85,4084.27,4084.27,10000],["2012-10-25",4120.85,4120.85,4108.65,4108.65,5040],["2012-10-26",4120.85,4120.85,4096.46,4096.46,5260],["2012-10-29",4096.46,4096.46,4096.46,4096.46,0],["2012-10-30",4096.46,4096.46,4096.46,4096.46,0],["2012-10-31",4120.85,4120.85,4108.65,4120.85,2840],["2012-11-01",4120.85,4120.85,4120.85,4120.85,0],["2012-11-02",4120.85,4120.85,4120.85,4120.85,0],["2012-11-05",4120.85,4120.85,4120.85,4120.85,2500],["2012-11-06",4133.04,4133.04,4133.04,4133.04,1000],["2012-11-07",4084.27,4254.96,4084.27,4254.96,1010],["2012-11-08",4254.96,4254.96,4254.96,4254.96,0],["2012-11-09",4133.04,4133.04,4133.04,4133.04,100],["2012-11-12",4096.46,4279.34,4096.46,4279.34,110],["2012-11-13",4194.0,4194.0,4194.0,4194.0,1000],["2012-11-14",4254.96,4254.96,4254.96,4254.96,20],["2012-11-15",4157.42,4157.42,4157.42,4157.42,10],["2012-11-16",3962.35,3962.35,3962.35,3962.35,10],["2012-11-19",4035.5,4035.5,4035.5,4035.5,2260],["2012-11-20",4035.5,4035.5,4035.5,4035.5,20],["2012-11-21",4206.19,4206.19,4047.69,4047.69,1010],["2012-11-22",4242.76,4242.76,4242.76,4242.76,1110],["2012-11-23",4267.15,4267.15,4267.15,4267.15,910],["2012-11-26",4389.07,4389.07,4389.07,4389.07,90],["2012-11-27",4169.61,4169.61,4169.61,4169.61,10],["2012-11-28",4328.11,4328.11,4145.23,4145.23,20],["2012-11-29",4206.19,4340.3,4169.61,4340.3,4120],["2012-11-30",4352.49,4352.49,4352.49,4352.49,10],["2012-12-03",4352.49,4559.75,4352.49,4474.41,6580],["2012-12-04",4486.6,4486.6,4474.41,4474.41,640],["2012-12-05",4693.62,4693.62,4693.62,4693.62,10],["2012-12-06",4835.46,4835.46,4461.51,4513.09,2020],["2012-12-07",4319.67,4513.09,4319.67,4513.09,20],["2012-12-10",4706.51,4706.51,4706.51,4706.51,50],["2012-12-11",4938.61,4938.61,4474.41,4474.41,1400],["2012-12-12",4693.62,4693.62,4693.62,4693.62,10],["2012-12-13",4887.04,4887.04,4642.04,4642.04,310],["2012-12-14",4835.46,4835.46,4409.94,4409.94,10280],["2012-12-17",4629.14,4629.14,4629.14,4629.14,10],["2012-12-18",4822.56,4822.56,4822.56,4822.56,10],["2012-12-19",4693.62,4693.62,4693.62,4693.62,10],["2012-12-20",4693.62,4693.62,4693.62,4693.62,0],["2012-12-21",4693.62,4693.62,4693.62,4693.62,0],["2012-12-24",4693.62,4693.62,4693.62,4693.62,0],["2012-12-25",4461.51,4461.51,4461.51,4461.51,20],["2012-12-26",4409.94,4667.83,4409.94,4409.94,40],["2012-12-27",4409.94,4409.94,4409.94,4409.94,1200],["2012-12-28",4616.25,4616.25,4616.25,4616.25,20],["2013-01-02",4435.73,4770.98,4435.73,4770.98,90],["2013-01-03",4577.57,4577.57,4577.57,4577.57,10],["2013-01-04",4397.04,4642.04,4397.04,4642.04,16570],["2013-01-07",4461.51,4796.77,4422.83,4796.77,630],["2013-01-08",4577.57,4577.57,4577.57,4577.57,270],["2013-01-09",4422.83,4422.83,4409.94,4409.94,3130],["2013-01-10",4409.94,4513.09,4409.94,4513.09,1110],["2013-01-11",4577.57,4577.57,4577.57,4577.57,20],["2013-01-14",4642.04,4642.04,4642.04,4642.04,10],["2013-01-15",4706.51,4706.51,4706.51,4706.51,10],["2013-01-16",4706.51,4758.09,4706.51,4758.09,590],["2013-01-17",4642.04,4642.04,4642.04,4642.04,950],["2013-01-18",4642.04,4642.04,4642.04,4642.04,4990],["2013-01-21",4642.04,4642.04,4616.25,4616.25,8930],["2013-01-22",4642.04,4642.04,4616.25,4616.25,7190],["2013-01-23",4616.25,4616.25,4616.25,4616.25,0],["2013-01-24",4616.25,4616.25,4616.25,4616.25,4100],["2013-01-25",4616.25,4616.25,4616.25,4616.25,1000],["2013-01-28",4706.51,4706.51,4706.51,4706.51,1910],["2013-01-29",4706.51,4822.56,4706.51,4822.56,2400],["2013-01-30",5093.35,5093.35,4964.4,5093.35,110],["2013-01-31",5106.24,5389.92,5106.24,5389.92,1820],["2013-02-01",5106.24,5286.77,5106.24,5286.77,1610],["2013-02-04",5389.92,5389.92,5389.92,5389.92,10],["2013-02-05",5054.66,5750.97,5054.66,5609.13,110],["2013-02-06",5480.18,5480.18,5222.29,5286.77,410],["2013-02-07",5544.66,5544.66,5157.82,5518.87,220],["2013-02-08",5544.66,5544.66,5505.97,5505.97,510],["2013-02-18",5505.97,5505.97,5505.97,5505.97,0],["2013-02-19",5351.24,5402.82,5351.24,5402.82,20],["2013-02-20",5402.82,5544.66,5157.82,5531.76,590],["2013-02-21",5415.71,5531.76,5144.93,5531.76,16360],["2013-02-22",5415.71,5415.71,5170.72,5170.72,3100],["2013-02-25",5286.77,5286.77,5222.29,5222.29,1200],["2013-02-26",5222.29,5222.29,5157.82,5157.82,8050],["2013-02-27",4861.25,5222.29,4861.25,4874.14,5920],["2013-02-28",5183.61,5183.61,4899.93,4899.93,750],["2013-03-01",4899.93,4899.93,4899.93,4899.93,0],["2013-03-04",5157.82,5157.82,5015.98,5015.98,3210],["2013-03-05",5015.98,5015.98,5015.98,5015.98,0],["2013-03-06",5157.82,5157.82,5157.82,5157.82,3370],["2013-03-07",5170.72,5170.72,5157.82,5157.82,1600],["2013-03-08",5157.82,5170.72,5157.82,5170.72,10420],["2013-03-11",5415.71,5415.71,5415.71,5415.71,630],["2013-03-12",5351.24,5351.24,5286.77,5286.77,1760],["2013-03-13",5286.77,5286.77,5286.77,5286.77,1500],["2013-03-14",5286.77,5286.77,5222.29,5286.77,8380],["2013-03-15",5647.81,5647.81,5622.02,5634.92,57600],["2013-03-18",5634.92,5789.65,5634.92,5634.92,4640],["2013-03-19",5634.92,5634.92,5609.13,5634.92,3560],["2013-03-20",5609.13,5750.97,5609.13,5725.18,8140],["2013-03-21",5673.6,6099.12,5673.6,5802.55,4300],["2013-03-22",5931.49,5931.49,5802.55,5802.55,6680],["2013-03-25",5802.55,5905.7,5544.66,5789.65,4180],["2013-03-26",5776.76,6189.38,5763.86,6189.38,138910],["2013-03-27",6253.86,6408.59,6176.49,6408.59,56940],["2013-03-28",6408.59,6408.59,6253.86,6408.59,29720],["2013-03-29",6149.52,6408.59,6135.89,6408.59,10340],["2013-04-01",6135.89,6613.12,6135.89,6613.12,9020],["2013-04-02",6408.59,6681.3,6408.59,6681.3,47310],["2013-04-03",6544.95,6667.66,6476.77,6667.66,22510],["2013-04-04",6544.95,6804.02,6544.95,6681.3,70590],["2013-04-05",6572.22,6613.12,6544.95,6544.95,5880],["2013-04-08",6763.11,6763.11,6476.77,6681.3,740],["2013-04-09",6681.3,6681.3,6408.59,6435.86,1520],["2013-04-10",6435.86,6435.86,6340.42,6435.86,4200],["2013-04-11",6163.16,6476.77,6163.16,6476.77,510],["2013-04-12",6204.06,6204.06,6204.06,6204.06,310],["2013-04-15",6272.24,6272.24,6272.24,6272.24,20],["2013-04-16",6408.59,6408.59,6408.59,6408.59,10],["2013-04-17",6408.59,6408.59,6408.59,6408.59,0],["2013-04-18",6272.24,6272.24,6272.24,6272.24,10],["2013-04-22",6149.52,6272.24,6149.52,6272.24,930],["2013-04-23",6258.6,6258.6,6135.89,6135.89,1090],["2013-04-24",6026.8,6026.8,6026.8,6026.8,10],["2013-04-25",5904.09,6204.06,5863.18,6204.06,1640],["2013-04-26",6190.43,6204.06,6176.79,6190.43,500],["2013-05-02",6176.79,6204.06,5999.53,5999.53,1020],["2013-05-03",5999.53,5999.53,5999.53,5999.53,0],["2013-05-06",6272.24,6408.59,6272.24,6408.59,4020],["2013-05-07",6408.59,6504.04,6408.59,6504.04,1200],["2013-05-08",6504.04,6504.04,6504.04,6504.04,0],["2013-05-09",6504.04,6504.04,6504.04,6504.04,0],["2013-05-10",6135.89,6544.95,6135.89,6544.95,1560],["2013-05-13",6544.95,6954.0,6544.95,6954.0,600],["2013-05-14",6817.65,6817.65,6817.65,6817.65,1130],["2013-05-15",6749.47,6749.47,6490.4,6749.47,1330],["2013-05-16",6490.4,6490.4,6422.23,6422.23,1900],["2013-05-17",6408.59,6422.23,6408.59,6422.23,2110],["2013-05-20",6408.59,6517.67,6408.59,6517.67,1400],["2013-05-21",6408.59,6517.67,6408.59,6517.67,380],["2013-05-22",6408.59,6476.77,6408.59,6476.77,1260],["2013-05-23",6422.23,6422.23,6408.59,6408.59,2250],["2013-05-24",6408.59,6749.47,6408.59,6749.47,1110],["2013-05-27",6449.5,6449.5,6422.23,6422.23,3590],["2013-05-28",6422.23,6476.77,6422.23,6435.86,3000],["2013-05-29",6422.23,6422.23,6422.23,6422.23,1100],["2013-05-30",6422.23,6422.23,6422.23,6422.23,0],["2013-05-31",6422.23,6422.23,6422.23,6422.23,6160],["2013-06-03",6422.23,6422.23,6422.23,6422.23,300],["2013-06-04",6422.23,6422.23,6422.23,6422.23,0],["2013-06-05",6422.23,6422.23,6422.23,6422.23,0],["2013-06-06",6544.95,6817.65,6544.95,6817.65,500],["2013-06-07",6354.05,6817.65,6354.05,6817.65,1020],["2013-06-10",6408.59,6544.95,6408.59,6544.95,2560],["2013-06-11",6544.95,6544.95,6340.42,6340.42,340],["2013-06-12",6544.95,6544.95,6544.95,6544.95,10],["2013-06-13",6340.42,6340.42,6340.42,6340.42,1200],["2013-06-14",6340.42,6681.3,6299.51,6340.42,11320],["2013-06-17",6326.78,6326.78,6299.51,6299.51,4320],["2013-06-18",6285.87,6285.87,6258.6,6258.6,910],["2013-06-19",6299.51,6299.51,6299.51,6299.51,10],["2013-06-20",6272.24,6272.24,6135.89,6135.89,3970],["2013-06-21",6190.43,6204.06,6190.43,6204.06,2900],["2013-06-24",6135.89,6476.77,6135.89,6476.77,250],["2013-06-25",6054.07,6408.59,6040.44,6408.59,1320],["2013-06-26",6408.59,6408.59,6408.59,6408.59,0],["2013-06-27",6408.59,6544.95,6408.59,6544.95,110],["2013-06-28",6544.95,6544.95,6544.95,6544.95,0],["2013-07-01",6094.98,6135.89,6094.98,6094.98,7310],["2013-07-02",6094.98,6094.98,6094.98,6094.98,4600],["2013-07-03",5999.53,5999.53,5944.99,5944.99,13370],["2013-07-04",5999.53,6135.89,5944.99,6135.89,4630],["2013-07-05",6067.71,6067.71,6067.71,6067.71,50],["2013-07-08",5999.53,5999.53,5931.36,5931.36,1560],["2013-07-09",5931.36,5931.36,5931.36,5931.36,170],["2013-07-10",5931.36,6204.06,5931.36,6204.06,1800],["2013-07-11",6204.06,6272.24,6204.06,6272.24,960],["2013-07-12",6272.24,6408.59,6272.24,6408.59,1200],["2013-07-15",5999.53,6544.95,5999.53,6544.95,20],["2013-07-16",6517.67,6517.67,6517.67,6517.67,50],["2013-07-17",6517.67,6517.67,6476.77,6476.77,120],["2013-07-18",6408.59,6476.77,6340.42,6476.77,1980],["2013-07-19",6476.77,6476.77,6340.42,6476.77,1580],["2013-07-22",6285.87,6381.32,6135.89,6381.32,19050],["2013-07-23",6381.32,6381.32,6149.52,6149.52,980],["2013-07-24",6149.52,6408.59,6135.89,6408.59,2120],["2013-07-25",6149.52,6149.52,6135.89,6135.89,410],["2013-07-26",6394.96,6394.96,6394.96,6394.96,10],["2013-07-29",6476.77,6476.77,6476.77,6476.77,60],["2013-07-30",6272.24,6394.96,6135.89,6394.96,1050],["2013-07-31",6394.96,6394.96,6394.96,6394.96,0],["2013-08-01",6135.89,6381.32,6135.89,6381.32,200],["2013-08-02",6381.32,6381.32,6381.32,6381.32,0],["2013-08-05",6367.69,6381.32,6367.69,6381.32,570],["2013-08-06",6381.32,6544.95,6340.42,6381.32,6250],["2013-08-07",6340.42,6408.59,6340.42,6408.59,1040],["2013-08-08",6272.24,6272.24,6217.7,6272.24,12950],["2013-08-09",6217.7,6476.77,6217.7,6354.05,9970],["2013-08-12",6490.4,6790.38,6476.77,6790.38,30920],["2013-08-13",6817.65,6817.65,6544.95,6544.95,13060],["2013-08-14",6544.95,6694.93,6544.95,6681.3,2650],["2013-08-15",6667.66,6722.2,6654.03,6681.3,8500],["2013-08-16",6613.12,6681.3,6613.12,6626.76,4080],["2013-08-19",6626.76,6681.3,6626.76,6654.03,4340],["2013-08-20",6681.3,6681.3,6640.39,6640.39,13510],["2013-08-21",6681.3,6708.57,6654.03,6667.66,5760],["2013-08-22",6667.66,6667.66,6654.03,6654.03,3890],["2013-08-23",6654.03,6667.66,6613.12,6667.66,2370],["2013-08-26",6827.45,6827.45,6391.66,6391.66,16200],["2013-08-27",6464.29,6740.3,6464.29,6740.3,510],["2013-08-28",6754.82,6754.82,6406.19,6725.77,230],["2013-08-29",6406.19,6682.19,6406.19,6406.19,1270],["2013-08-30",6420.71,6420.71,6246.39,6246.39,1710],["2013-09-03",6319.03,6319.03,6319.03,6319.03,20],["2013-09-04",6522.4,6522.4,6464.29,6464.29,3680],["2013-09-05",6464.29,6464.29,6464.29,6464.29,10],["2013-09-06",6536.92,6536.92,6536.92,6536.92,2000],["2013-09-09",6536.92,6536.92,6536.92,6536.92,0],["2013-09-10",6536.92,6536.92,6536.92,6536.92,500],["2013-09-11",6536.92,6536.92,6536.92,6536.92,0],["2013-09-12",6536.92,6536.92,6536.92,6536.92,0],["2013-09-13",6536.92,6536.92,6536.92,6536.92,20],["2013-09-16",6580.5,6580.5,6580.5,6580.5,380],["2013-09-17",6580.5,6580.5,6580.5,6580.5,0],["2013-09-18",6464.29,6609.56,6391.66,6609.56,180],["2013-09-19",6595.03,6595.03,6464.29,6565.98,1740],["2013-09-20",6565.98,6565.98,6362.61,6362.61,2500],["2013-09-23",6406.19,6406.19,6391.66,6391.66,710],["2013-09-24",6391.66,6391.66,6319.03,6391.66,8910],["2013-09-25",6333.55,6391.66,6333.55,6348.08,18840],["2013-09-26",6348.08,6391.66,6348.08,6391.66,32170],["2013-09-27",6391.66,6391.66,6377.13,6391.66,16740],["2013-09-30",6391.66,6391.66,6391.66,6391.66,9100],["2013-10-01",6304.5,6391.66,5955.86,6391.66,2030],["2013-10-02",6377.13,6377.13,6377.13,6377.13,20],["2013-10-03",6377.13,6377.13,6377.13,6377.13,2000],["2013-10-04",6115.66,6377.13,6115.66,6362.61,970],["2013-10-07",6406.19,6507.87,6406.19,6507.87,53300],["2013-10-08",6507.87,6507.87,6391.66,6391.66,6630],["2013-10-09",6420.71,6420.71,6391.66,6391.66,22140],["2013-10-10",6391.66,6391.66,6391.66,6391.66,5000],["2013-10-11",6391.66,6391.66,6377.13,6377.13,1850],["2013-10-14",6362.61,6391.66,6362.61,6377.13,1140],["2013-10-15",6377.13,6420.71,6348.08,6420.71,18360],["2013-10-16",6420.71,6420.71,6420.71,6420.71,4090],["2013-10-17",6406.19,6406.19,6406.19,6406.19,2200],["2013-10-18",6406.19,6449.77,6406.19,6449.77,10],["2013-10-21",6406.19,6420.71,6260.92,6420.71,1820],["2013-10-22",6348.08,6362.61,6348.08,6362.61,1330],["2013-10-23",6362.61,6464.29,6362.61,6435.24,2490],["2013-10-24",6333.55,6420.71,6275.45,6391.66,2310],["2013-10-25",6319.03,6391.66,6289.97,6391.66,4200],["2013-10-28",6319.03,6377.13,6319.03,6362.61,12080],["2013-10-29",6362.61,6391.66,6275.45,6391.66,670],["2013-10-30",6420.71,6420.71,6391.66,6391.66,3920],["2013-10-31",6377.13,6391.66,6377.13,6391.66,1200],["2013-11-01",6391.66,6391.66,6275.45,6377.13,2040],["2013-11-04",6377.13,6391.66,6348.08,6348.08,2390],["2013-11-05",6682.19,6682.19,6304.5,6348.08,3300],["2013-11-06",6348.08,6377.13,6275.45,6377.13,2710],["2013-11-07",6391.66,6420.71,6391.66,6391.66,2100],["2013-11-08",6377.13,6391.66,6377.13,6391.66,3550],["2013-11-11",6420.71,6420.71,6391.66,6391.66,1820],["2013-11-12",6391.66,6391.66,6391.66,6391.66,2180],["2013-11-13",6391.66,6391.66,6391.66,6391.66,0],["2013-11-14",6420.71,6449.77,6319.03,6319.03,1700],["2013-11-15",6377.13,6522.4,6377.13,6464.29,4070],["2013-11-18",6493.34,6812.93,6493.34,6754.82,8080],["2013-11-19",6754.82,6754.82,6536.92,6754.82,9400],["2013-11-20",6754.82,6754.82,6536.92,6754.82,10010],["2013-11-21",6754.82,6754.82,6493.34,6740.3,3140],["2013-11-22",6609.56,6682.19,6536.92,6682.19,2260],["2013-11-25",6609.56,6609.56,6391.66,6536.92,5620],["2013-11-26",6536.92,6653.14,6391.66,6536.92,9020],["2013-11-27",6391.66,6609.56,6391.66,6609.56,3010],["2013-11-28",6536.92,6536.92,6536.92,6536.92,1000],["2013-11-29",6493.34,6682.19,6493.34,6682.19,380],["2013-12-02",6682.19,6682.19,6478.82,6667.66,90],["2013-12-03",6667.66,6667.66,6493.34,6493.34,2500],["2013-12-04",6740.3,6740.3,6493.34,6682.19,80],["2013-12-05",6725.77,6725.77,6536.92,6682.19,7450],["2013-12-06",6711.24,6885.56,6711.24,6754.82,3400],["2013-12-09",6885.56,6885.56,6812.93,6812.93,50],["2013-12-10",6900.09,6900.09,6900.09,6900.09,10],["2013-12-11",6624.08,6682.19,6595.03,6682.19,2200],["2013-12-12",6536.92,6682.19,6536.92,6682.19,2040],["2013-12-13",6609.56,6827.45,6609.56,6827.45,8250],["2013-12-16",6900.09,6929.14,6900.09,6900.09,4950],["2013-12-17",6856.51,6958.19,6856.51,6958.19,1780],["2013-12-18",6943.67,7030.83,6943.67,7030.83,1050],["2013-12-19",7117.98,7161.56,7117.98,7161.56,11750],["2013-12-20",7117.98,7117.98,6972.72,6972.72,7100],["2013-12-23",6972.72,7074.4,6972.72,7074.4,500],["2013-12-24",7074.4,7074.4,7074.4,7074.4,0],["2013-12-25",7117.98,7117.98,7117.98,7117.98,20],["2013-12-26",6900.09,7117.98,6900.09,7088.93,340],["2013-12-27",7059.88,7059.88,6972.72,6972.72,6710],["2013-12-30",6972.72,7088.93,6972.72,7030.83,3690],["2013-12-31",6929.14,7001.77,6929.14,6972.72,5850],["2014-01-02",7117.98,7117.98,7117.98,7117.98,50],["2014-01-03",7001.77,7117.98,6972.72,6972.72,3210],["2014-01-06",6987.25,7117.98,6972.72,7117.98,3550],["2014-01-07",6987.25,7190.62,6987.25,7190.62,4110],["2014-01-08",7176.09,7176.09,7176.09,7176.09,100],["2014-01-09",7161.56,7190.62,7161.56,7190.62,7420],["2014-01-10",7263.25,7263.25,7161.56,7161.56,7260],["2014-01-13",7161.56,7190.62,7161.56,7190.62,770],["2014-01-14",7176.09,7219.67,7161.56,7161.56,320],["2014-01-15",7176.09,7263.25,7161.56,7205.14,5690],["2014-01-16",7248.72,7248.72,7219.67,7248.72,1330],["2014-01-17",7263.25,7263.25,7219.67,7234.2,6310],["2014-01-20",7205.14,7408.51,7190.62,7190.62,3070],["2014-01-21",7132.51,7263.25,7132.51,7263.25,610],["2014-01-22",7248.72,7248.72,7176.09,7176.09,2270],["2014-01-23",7176.09,7205.14,7176.09,7205.14,890],["2014-01-24",7176.09,7176.09,7132.51,7132.51,3600],["2014-01-27",7176.09,7190.62,7176.09,7190.62,9070],["2014-02-06",7219.67,7219.67,7219.67,7219.67,850],["2014-02-07",7190.62,7263.25,7190.62,7263.25,7050],["2014-02-10",7234.2,7408.51,7219.67,7408.51,4020],["2014-02-11",7335.88,7481.15,7335.88,7335.88,4110],["2014-02-12",7335.88,7408.51,7335.88,7335.88,3950],["2014-02-13",7553.78,7553.78,7408.51,7481.15,10140],["2014-02-14",7481.15,7553.78,7408.51,7481.15,23150],["2014-02-17",7481.15,7916.94,7481.15,7916.94,13830],["2014-02-18",8280.1,8352.74,8207.47,8207.47,16830],["2014-02-19",8134.84,8425.37,7989.57,8352.74,10220],["2014-02-20",8207.47,8280.1,8134.84,8207.47,1180],["2014-02-21",8280.1,8570.63,7989.57,8280.1,9780],["2014-02-24",8134.84,8280.1,8134.84,8280.1,5450],["2014-02-25",8788.53,8788.53,8643.27,8643.27,9270],["2014-02-26",8715.9,8715.9,8643.27,8643.27,5790],["2014-02-27",8643.27,8715.9,8643.27,8643.27,4780],["2014-02-28",8715.9,8715.9,8570.63,8570.63,1890],["2014-03-03",8570.63,8570.63,8207.47,8570.63,270],["2014-03-04",8498.0,8498.0,8352.74,8498.0,3150],["2014-03-05",8570.63,8715.9,8425.37,8643.27,10290],["2014-03-06",8715.9,8715.9,8570.63,8643.27,530],["2014-03-07",8715.9,8715.9,8643.27,8643.27,2370],["2014-03-10",8813.35,8813.35,8813.35,8813.35,600],["2014-03-11",8658.73,8813.35,8658.73,8658.73,570],["2014-03-12",8581.42,8736.04,8581.42,8736.04,2650],["2014-03-13",8813.35,8813.35,8581.42,8581.42,3330],["2014-03-14",8658.73,8736.04,8581.42,8658.73,9640],["2014-03-17",9045.28,9199.9,9045.28,9199.9,112090],["2014-03-18",9277.21,9586.45,9277.21,9277.21,19970],["2014-03-19",9741.07,9741.07,9277.21,9586.45,32580],["2014-03-20",9354.52,9586.45,9354.52,9509.14,4720],["2014-03-21",9354.52,9509.14,9354.52,9354.52,4310],["2014-03-24",9199.9,9354.52,9199.9,9354.52,2170],["2014-03-25",9277.21,9277.21,9122.59,9199.9,6360],["2014-03-26",9122.59,9122.59,9045.28,9122.59,3700],["2014-03-27",9045.28,9045.28,8890.66,9045.28,13210],["2014-03-28",9045.28,9199.9,8890.66,8890.66,23790],["2014-03-31",8813.35,9122.59,8813.35,9122.59,2020],["2014-04-01",8967.97,9045.28,8813.35,9045.28,7220],["2014-04-02",9122.59,9122.59,8890.66,9045.28,4050],["2014-04-03",9122.59,9122.59,9122.59,9122.59,60],["2014-04-04",9045.28,9045.28,9045.28,9045.28,1060],["2014-04-07",9045.28,9045.28,8813.35,9045.28,6600],["2014-04-08",9045.28,9122.59,8813.35,9045.28,10210],["2014-04-10",9045.28,9045.28,8967.97,9045.28,8230],["2014-04-11",8967.97,9045.28,8890.66,8890.66,6290],["2014-04-14",8890.66,9045.28,8813.35,8813.35,2810],["2014-04-15",8813.35,8813.35,8658.73,8658.73,10820],["2014-04-16",8736.04,8736.04,8117.56,8658.73,5420],["2014-04-17",8658.73,8658.73,8658.73,8658.73,610],["2014-04-18",8658.73,8736.04,8272.18,8581.42,10250],["2014-04-21",8504.11,8504.11,8426.8,8504.11,3330],["2014-04-22",8504.11,8504.11,8504.11,8504.11,1100],["2014-04-23",8504.11,8504.11,8504.11,8504.11,1410],["2014-04-24",8504.11,8504.11,8504.11,8504.11,210],["2014-04-25",8504.11,8504.11,8504.11,8504.11,1100],["2014-04-28",8581.42,8581.42,8581.42,8581.42,860],["2014-04-29",8504.11,8504.11,8504.11,8504.11,1000],["2014-05-05",8504.11,8658.73,8504.11,8504.11,8000],["2014-05-06",8426.8,8426.8,8349.49,8349.49,200],["2014-05-07",8426.8,8426.8,8426.8,8426.8,210],["2014-05-08",8426.8,8426.8,7885.63,7885.63,8470],["2014-05-09",8194.87,8349.49,8194.87,8272.18,3710],["2014-05-12",7885.63,8117.56,7731.01,8117.56,5830],["2014-05-13",8117.56,8117.56,8117.56,8117.56,0],["2014-05-14",8040.25,8349.49,8040.25,8349.49,1980],["2014-05-15",8349.49,8349.49,8349.49,8349.49,420],["2014-05-16",8272.18,8272.18,8272.18,8272.18,1000],["2014-05-19",8194.87,8194.87,8117.56,8117.56,2000],["2014-05-20",8117.56,8117.56,8040.25,8117.56,8200],["2014-05-21",8194.87,8194.87,8117.56,8117.56,400],["2014-05-22",8194.87,8349.49,8040.25,8349.49,150],["2014-05-23",8349.49,8349.49,8349.49,8349.49,110],["2014-05-26",8117.56,8349.49,7885.63,8349.49,21850],["2014-05-27",8349.49,8349.49,8040.25,8040.25,11250],["2014-05-28",8040.25,8117.56,8040.25,8040.25,48650],["2014-05-29",8040.25,8117.56,8040.25,8117.56,47200],["2014-05-30",8194.87,8194.87,8040.25,8117.56,46570],["2014-06-02",8040.25,8040.25,8040.25,8040.25,46000],["2014-06-03",8040.25,8117.56,7962.94,8117.56,47510],["2014-06-04",8040.25,8040.25,7962.94,8040.25,50880],["2014-06-05",7962.94,8040.25,7962.94,8040.25,49070],["2014-06-06",8040.25,8117.56,8040.25,8117.56,47770],["2014-06-09",8040.25,8117.56,8040.25,8117.56,47350],["2014-06-10",8117.56,8504.11,8040.25,8040.25,11610],["2014-06-11",8040.25,8117.56,8040.25,8117.56,35550],["2014-06-12",8117.56,8194.87,8040.25,8117.56,4830],["2014-06-13",8040.25,8117.56,8040.25,8117.56,900],["2014-06-16",8194.87,8194.87,8117.56,8194.87,53940],["2014-06-17",8194.87,8272.18,8117.56,8272.18,52710],["2014-06-18",8272.18,8272.18,8194.87,8194.87,3600],["2014-06-19",8272.18,8272.18,8117.56,8117.56,7290],["2014-06-20",8117.56,8194.87,8117.56,8194.87,6480],["2014-06-23",8194.87,8349.49,8194.87,8272.18,8180],["2014-06-24",8272.18,8581.42,8272.18,8581.42,8070],["2014-06-25",8736.04,8890.66,8658.73,8658.73,2800],["2014-06-26",8813.35,8967.97,8813.35,8890.66,5530],["2014-06-27",8967.97,8967.97,8890.66,8890.66,3000],["2014-06-30",8813.35,8813.35,8813.35,8813.35,1220],["2014-07-01",8890.66,8890.66,8813.35,8813.35,1660],["2014-07-02",8736.04,8736.04,8581.42,8736.04,6530],["2014-07-03",8658.73,8658.73,8426.8,8581.42,8270],["2014-07-04",8658.73,8813.35,8658.73,8813.35,7940],["2014-07-07",8813.35,8890.66,8813.35,8890.66,4120],["2014-07-08",8890.66,8967.97,8813.35,8890.66,11470],["2014-07-09",8813.35,8890.66,8736.04,8813.35,14530],["2014-07-10",8813.35,9199.9,8813.35,9199.9,17710],["2014-07-11",9277.21,9277.21,9199.9,9199.9,4220],["2014-07-14",9199.9,9199.9,9199.9,9199.9,3760],["2014-07-15",9277.21,9509.14,9277.21,9509.14,10310],["2014-07-16",9586.45,10127.62,9586.45,10127.62,43800],["2014-07-17",10282.24,10282.24,9741.07,9895.69,18100],["2014-07-18",9818.38,9818.38,9663.76,9741.07,4400],["2014-07-21",9818.38,9895.69,9818.38,9895.69,12250],["2014-07-22",9895.69,9895.69,9818.38,9895.69,4990],["2014-07-23",9895.69,9895.69,9818.38,9818.38,3690],["2014-07-24",9818.38,9973.0,9818.38,9973.0,19780],["2014-07-25",9973.0,10050.31,9973.0,10050.31,3940],["2014-07-28",9818.38,9895.69,9741.07,9895.69,7490],["2014-07-29",9895.69,9895.69,9818.38,9895.69,1550],["2014-07-30",10204.93,10204.93,9895.69,10127.62,1040],["2014-07-31",10050.31,10127.62,9818.38,10127.62,4830],["2014-08-01",10050.31,10050.31,9895.69,10050.31,1870],["2014-08-04",9973.0,10282.24,9973.0,10204.93,11610],["2014-08-05",9895.69,10127.62,9895.69,10127.62,4660],["2014-08-06",10127.62,10127.62,10050.31,10050.31,14030],["2014-08-07",10050.31,10127.62,10050.31,10127.62,15080],["2014-08-08",10127.62,10127.62,10127.62,10127.62,13620],["2014-08-11",10127.62,10204.93,10127.62,10204.93,12400],["2014-08-12",10204.93,10204.93,10127.62,10127.62,5100],["2014-08-13",10289.66,10289.66,10127.62,10289.66,9730],["2014-08-14",10208.64,10451.7,10208.64,10451.7,1910],["2014-08-15",10451.7,10532.72,10451.7,10532.72,1740],["2014-08-18",10451.7,10451.7,10289.66,10370.68,8060],["2014-08-19",10370.68,10370.68,10289.66,10370.68,2730],["2014-08-20",10451.7,10937.83,10451.7,10856.81,6030],["2014-08-21",10532.72,10532.72,10532.72,10532.72,2230],["2014-08-22",10532.72,10694.77,10532.72,10613.75,13260],["2014-08-25",10532.72,10613.75,10451.7,10613.75,13110],["2014-08-26",10856.81,10856.81,10451.7,10451.7,9630],["2014-08-27",10451.7,10451.7,10289.66,10289.66,22960],["2014-08-28",10289.66,10370.68,10208.64,10208.64,6470],["2014-08-29",10532.72,10532.72,10208.64,10532.72,4810],["2014-09-03",10532.72,10532.72,10208.64,10208.64,6120],["2014-09-04",10208.64,10208.64,10046.6,10208.64,4870],["2014-09-05",10208.64,10289.66,10208.64,10289.66,7450],["2014-09-08",10208.64,10289.66,10208.64,10208.64,7610],["2014-09-09",10208.64,10289.66,10127.62,10127.62,5340],["2014-09-10",10127.62,10127.62,10046.6,10046.6,11610],["2014-09-11",10127.62,10127.62,10046.6,10046.6,3320],["2014-09-12",10127.62,10127.62,9965.58,10046.6,17610],["2014-09-15",10127.62,10127.62,10046.6,10046.6,26040],["2014-09-16",10046.6,10046.6,9884.56,10046.6,18000],["2014-09-17",10208.64,10613.75,10208.64,10613.75,65150],["2014-09-18",10694.77,10775.79,10370.68,10451.7,13190],["2014-09-19",10532.72,10532.72,10370.68,10451.7,7240],["2014-09-22",10451.7,10451.7,10208.64,10370.68,12810],["2014-09-23",10370.68,10370.68,10208.64,10370.68,10950],["2014-09-24",10289.66,10289.66,10127.62,10289.66,10210],["2014-09-25",10208.64,10289.66,10127.62,10127.62,5390],["2014-09-26",10127.62,10208.64,10127.62,10208.64,5790],["2014-09-29",10208.64,10208.64,10127.62,10127.62,3620],["2014-09-30",10127.62,10127.62,10046.6,10046.6,4140],["2014-10-01",10127.62,10289.66,10046.6,10289.66,13590],["2014-10-02",10208.64,10532.72,10208.64,10532.72,5420],["2014-10-03",10370.68,10532.72,10370.68,10451.7,7800],["2014-10-06",10532.72,10613.75,10451.7,10613.75,14360],["2014-10-07",10613.75,10613.75,10451.7,10532.72,700],["2014-10-08",10370.68,10532.72,10370.68,10532.72,1390],["2014-10-09",10532.72,10532.72,10370.68,10532.72,3450],["2014-10-10",10370.68,10532.72,10370.68,10532.72,3290],["2014-10-13",10451.7,10532.72,10370.68,10532.72,9140],["2014-10-14",10613.75,11099.87,10613.75,10694.77,22290],["2014-10-15",11180.89,11180.89,10856.81,11018.85,20460],["2014-10-16",11180.89,11180.89,10856.81,10937.83,5330],["2014-10-17",10856.81,11099.87,10856.81,10937.83,12080],["2014-10-20",10937.83,11180.89,10937.83,11018.85,11640],["2014-10-21",11018.85,11180.89,11018.85,11180.89,10540],["2014-10-22",11261.91,11261.91,11099.87,11261.91,2100],["2014-10-23",11342.93,11342.93,11180.89,11180.89,7670],["2014-10-24",11261.91,11261.91,11180.89,11261.91,5530],["2014-10-27",11261.91,11261.91,11180.89,11261.91,7180],["2014-10-28",11261.91,11261.91,11180.89,11180.89,6730],["2014-10-29",11180.89,11342.93,11180.89,11342.93,2840],["2014-10-30",11261.91,11261.91,11180.89,11180.89,4440],["2014-10-31",11261.91,11261.91,11180.89,11261.91,2820],["2014-11-03",11261.91,11829.06,11261.91,11586.0,1490],["2014-11-04",11504.98,12315.19,11504.98,11829.06,8430],["2014-11-05",11910.08,11910.08,11748.04,11829.06,3040],["2014-11-06",11748.04,11748.04,11748.04,11748.04,5740],["2014-11-07",11748.04,11748.04,11667.02,11748.04,3070],["2014-11-10",11748.04,11748.04,11342.93,11667.02,3590],["2014-11-11",11423.96,11748.04,11342.93,11667.02,12690],["2014-11-12",11667.02,11748.04,11667.02,11748.04,12260],["2014-11-13",11667.02,11748.04,11018.85,11667.02,2570],["2014-11-14",11667.02,11829.06,11667.02,11748.04,14360],["2014-11-17",11667.02,11748.04,11667.02,11667.02,9870],["2014-11-18",11667.02,11829.06,11667.02,11667.02,11740],["2014-11-19",11748.04,11748.04,11586.0,11667.02,6330],["2014-11-20",11667.02,11748.04,11667.02,11667.02,4910],["2014-11-21",11829.06,12234.17,11829.06,11829.06,6920],["2014-11-24",11829.06,12153.14,11829.06,12153.14,7100],["2014-11-25",12153.14,12720.29,12072.12,12720.29,12920],["2014-11-26",12801.31,12801.31,12477.23,12477.23,3320],["2014-11-27",12477.23,12477.23,12315.19,12477.23,2120],["2014-11-28",12315.19,12315.19,12315.19,12315.19,7950],["2014-12-01",12153.14,12234.17,12153.14,12234.17,3660],["2014-12-02",12153.14,12234.17,11991.1,12234.17,4550],["2014-12-03",11991.1,12072.12,11991.1,12072.12,7300],["2014-12-04",11991.1,11991.1,11829.06,11829.06,4910],["2014-12-05",11991.1,12315.19,11910.08,11910.08,4160],["2014-12-08",12315.19,12315.19,11910.08,12153.14,17670],["2014-12-09",11910.08,11910.08,11667.02,11667.02,5140],["2014-12-10",11748.04,11748.04,11667.02,11748.04,9900],["2014-12-11",11748.04,12153.14,11667.02,12072.12,2970],["2014-12-12",11991.1,12072.12,11667.02,11991.1,3210],["2014-12-15",11586.0,12072.12,11423.96,11423.96,7110],["2014-12-16",12031.61,12031.61,11885.77,11885.77,250],["2014-12-17",12128.84,12153.14,11205.2,11423.96,4580],["2014-12-18",11983.0,11983.0,11205.2,11788.55,2280],["2014-12-19",11764.24,11788.55,11205.2,11302.42,310],["2014-12-22",11351.04,11375.34,11302.42,11351.04,1710],["2014-12-23",11302.42,11423.96,11302.42,11423.96,4660],["2014-12-24",11448.26,11545.49,11302.42,11423.96,4410],["2014-12-25",11326.73,11375.34,11302.42,11375.34,2260],["2014-12-26",11180.89,11351.04,11180.89,11351.04,2050],["2014-12-29",11885.77,11885.77,11423.96,11618.41,30],["2014-12-30",11545.49,11788.55,11180.89,11423.96,2550],["2014-12-31",11739.94,11739.94,11667.02,11667.02,3310],["2015-01-05",11691.32,11691.32,11326.73,11667.02,2500],["2015-01-06",11423.96,11545.49,11423.96,11545.49,210],["2015-01-07",11423.96,11618.41,11423.96,11545.49,3110],["2015-01-08",11545.49,11545.49,11423.96,11448.26,4210],["2015-01-09",11448.26,11618.41,11375.34,11496.87,4180],["2015-01-12",11423.96,11667.02,11375.34,11642.71,3400],["2015-01-13",11423.96,11618.41,11423.96,11618.41,110],["2015-01-14",11667.02,11667.02,11472.57,11618.41,1130],["2015-01-15",11667.02,12153.14,11545.49,12153.14,2930],["2015-01-16",11910.08,11910.08,11618.41,11885.77,170],["2015-01-19",11885.77,11885.77,11812.86,11837.16,3760],["2015-01-20",11861.47,12104.53,11812.86,11910.08,7290],["2015-01-21",12517.74,12639.27,12396.21,12517.74,47360],["2015-01-22",12639.27,12639.27,12517.74,12517.74,3690],["2015-01-23",12517.74,12882.33,12517.74,12882.33,1950],["2015-01-26",12882.33,12882.33,12882.33,12882.33,7110],["2015-01-27",12882.33,12882.33,12517.74,12760.8,3120],["2015-01-28",13368.46,13368.46,12517.74,12882.33,4590],["2015-01-29",12882.33,12882.33,12517.74,12760.8,5560],["2015-01-30",12882.33,12882.33,12760.8,12882.33,7490],["2015-02-02",12882.33,12882.33,12760.8,12882.33,3790],["2015-02-03",12882.33,12882.33,12760.8,12760.8,4790],["2015-02-04",13125.4,13125.4,12760.8,12760.8,1960],["2015-02-05",12760.8,12760.8,12639.27,12639.27,4390],["2015-02-06",12882.33,12882.33,12639.27,12882.33,1520],["2015-02-09",12639.27,12760.8,12517.74,12639.27,14280],["2015-02-10",12639.27,12639.27,12517.74,12639.27,4130],["2015-02-11",12639.27,12882.33,12639.27,12882.33,3830],["2015-02-12",12760.8,12882.33,12760.8,12882.33,1950],["2015-02-13",13011.16,13139.98,12882.33,13011.16,6500],["2015-02-24",13655.27,13655.27,13268.8,13268.8,370],["2015-02-25",13526.45,13526.45,13268.8,13397.63,6110],["2015-02-26",13397.63,13397.63,13268.8,13397.63,12370],["2015-02-27",13397.63,13397.63,13268.8,13268.8,5170],["2015-03-02",13268.8,13268.8,13011.16,13139.98,3450],["2015-03-03",13139.98,13268.8,13139.98,13268.8,1320],["2015-03-04",13397.63,13397.63,13139.98,13397.63,2210],["2015-03-05",13268.8,13397.63,13268.8,13397.63,2590],["2015-03-06",13397.63,13397.63,13268.8,13268.8,5490],["2015-03-09",13268.8,13397.63,13268.8,13397.63,8120],["2015-03-10",13268.8,13268.8,13268.8,13268.8,9780],["2015-03-11",13268.8,13268.8,13268.8,13268.8,2020],["2015-03-12",13268.8,13268.8,13268.8,13268.8,1990],["2015-03-13",13268.8,13268.8,13139.98,13139.98,8810],["2015-03-16",13268.8,13268.8,13011.16,13139.98,10950],["2015-03-17",13139.98,13268.8,13011.16,13139.98,10080],["2015-03-18",13139.98,13268.8,13139.98,13268.8,2610],["2015-03-19",13011.16,13268.8,13011.16,13268.8,3960],["2015-03-20",13268.8,13268.8,13139.98,13268.8,1990],["2015-03-23",13268.8,13268.8,12882.33,12882.33,9000],["2015-03-24",12882.33,13139.98,12753.51,13139.98,6690],["2015-03-25",13011.16,13011.16,12882.33,13011.16,510],["2015-03-26",12753.51,13011.16,12753.51,13011.16,1720],["2015-03-27",12805.04,12882.33,12805.04,12882.33,2140],["2015-03-30",12882.33,12882.33,12882.33,12882.33,4840],["2015-03-31",12882.33,13139.98,12882.33,13139.98,19770],["2015-04-01",13139.98,14041.74,13011.16,13139.98,3950],["2015-04-02",13139.98,13268.8,13139.98,13268.8,3900],["2015-04-03",13268.8,13268.8,13139.98,13268.8,8280],["2015-04-06",13139.98,13397.63,13011.16,13011.16,9790],["2015-04-07",13268.8,13268.8,12753.51,12753.51,12280],["2015-04-08",13011.16,13139.98,12882.33,13139.98,3020],["2015-04-09",13139.98,13139.98,13139.98,13139.98,100],["2015-04-10",13139.98,13139.98,13011.16,13139.98,3060],["2015-04-13",13139.98,13139.98,13011.16,13139.98,18530],["2015-04-14",13139.98,13139.98,13011.16,13139.98,1550],["2015-04-15",13139.98,13139.98,13011.16,13011.16,80],["2015-04-16",13139.98,13139.98,13011.16,13139.98,3960],["2015-04-17",13139.98,13139.98,13011.16,13139.98,570],["2015-04-20",13011.16,13139.98,13011.16,13139.98,3050],["2015-04-21",13011.16,13139.98,13011.16,13139.98,3910],["2015-04-22",13139.98,13912.92,13139.98,13655.27,8540],["2015-04-23",13655.27,13912.92,13139.98,13655.27,10060],["2015-04-24",13397.63,13655.27,13397.63,13655.27,2350],["2015-04-27",13655.27,13655.27,13397.63,13397.63,2270],["2015-05-04",13397.63,13397.63,13139.98,13268.8,6880],["2015-05-05",13139.98,13397.63,13011.16,13139.98,10620],["2015-05-06",13268.8,13397.63,13139.98,13139.98,480],["2015-05-07",13139.98,13139.98,12882.33,13011.16,17300],["2015-05-08",13139.98,13139.98,12830.8,13011.16,13360],["2015-05-11",12882.33,12882.33,12753.51,12830.8,7960],["2015-05-12",12753.51,13011.16,12753.51,13011.16,500],["2015-05-13",13011.16,13139.98,12882.33,13139.98,1400],["2015-05-14",13011.16,13011.16,12882.33,12882.33,1820],["2015-05-15",12882.33,12882.33,12830.8,12856.57,3790],["2015-05-18",12882.33,12882.33,12753.51,12830.8,4640],["2015-05-19",12753.51,12830.8,12624.69,12830.8,5560],["2015-05-20",12830.8,12830.8,12624.69,12805.04,14090],["2015-05-21",12779.27,12779.27,12753.51,12753.51,7970],["2015-05-22",12753.51,13011.16,12727.74,13011.16,21010],["2015-05-25",12882.33,13011.16,12882.33,13011.16,5870],["2015-05-26",13011.16,13268.8,13011.16,13011.16,10200],["2015-05-27",12882.33,13268.8,12882.33,13139.98,1040],["2015-05-28",13011.16,13139.98,13011.16,13139.98,15360],["2015-05-29",13139.98,13139.98,13139.98,13139.98,4500],["2015-06-01",13139.98,13139.98,12624.69,13011.16,5270],["2015-06-02",13011.16,13139.98,13011.16,13139.98,11010],["2015-06-03",13011.16,13011.16,13011.16,13011.16,7600],["2015-06-04",13011.16,13011.16,13011.16,13011.16,4100],["2015-06-05",12882.33,12882.33,12753.51,12753.51,16410],["2015-06-08",12753.51,13139.98,12753.51,13011.16,640],["2015-06-09",13011.16,13139.98,13011.16,13139.98,21270],["2015-06-10",13011.16,13139.98,13011.16,13139.98,350],["2015-06-11",13011.16,13139.98,13011.16,13139.98,5210],["2015-06-12",13011.16,13011.16,12779.27,13011.16,16700],["2015-06-15",13011.16,13011.16,13011.16,13011.16,0],["2015-06-16",12882.33,12882.33,12805.04,12805.04,17250],["2015-06-17",12882.33,13139.98,12882.33,13139.98,1620],["2015-06-18",13139.98,13139.98,13139.98,13139.98,0],["2015-06-19",13011.16,13139.98,13011.16,13139.98,2350],["2015-06-22",13011.16,13139.98,12882.33,13139.98,6530],["2015-06-23",13139.98,13139.98,12882.33,13011.16,1360],["2015-06-24",12882.33,13011.16,12753.51,13011.16,15940],["2015-06-25",12830.8,12830.8,12779.27,12779.27,14020],["2015-06-26",12779.27,13011.16,12779.27,13011.16,8700],["2015-06-29",12805.04,13011.16,12805.04,13011.16,780],["2015-06-30",12805.04,13011.16,12753.51,13011.16,9090],["2015-07-01",12882.33,12882.33,12882.33,12882.33,1890],["2015-07-02",12882.33,13139.98,12882.33,13011.16,6320],["2015-07-03",13011.16,13139.98,13011.16,13139.98,3480],["2015-07-06",12882.33,13011.16,12882.33,13011.16,16700],["2015-07-07",12882.33,13011.16,12882.33,13011.16,10620],["2015-07-08",12882.33,13011.16,12882.33,13011.16,17490],["2015-07-09",12882.33,12882.33,12882.33,12882.33,25000],["2015-07-10",12882.33,12882.33,12882.33,12882.33,24370],["2015-07-13",12882.33,13139.98,12882.33,13139.98,28030],["2015-07-14",13139.98,13139.98,12882.33,12882.33,20690],["2015-07-15",13011.16,13011.16,12882.33,12882.33,33340],["2015-07-16",13011.16,13011.16,12882.33,12882.33,33170],["2015-07-17",12882.33,13011.16,12882.33,12882.33,44300],["2015-07-20",13011.16,13139.98,13011.16,13139.98,62150],["2015-07-21",13139.98,13139.98,13011.16,13011.16,21030],["2015-07-22",13139.98,13912.92,13139.98,13912.92,102470],["2015-07-23",14170.57,14170.57,13655.27,13655.27,16040],["2015-07-24",13655.27,13912.92,13526.45,13526.45,15140],["2015-07-27",13526.45,13655.27,13139.98,13139.98,61550],["2015-07-28",13139.98,13139.98,13011.16,13139.98,58470],["2015-07-29",13139.98,13139.98,13011.16,13011.16,26810],["2015-07-30",13139.98,13397.63,13011.16,13139.98,15220],["2015-07-31",13526.45,13526.45,13139.98,13526.45,19800],["2015-08-03",13397.63,13397.63,13268.8,13268.8,24030],["2015-08-04",13268.8,13397.63,13268.8,13268.8,8430],["2015-08-05",13397.63,13526.45,13268.8,13268.8,16160],["2015-08-06",13397.63,13526.45,13268.8,13268.8,8440],["2015-08-07",13397.63,13655.27,13268.8,13397.63,15350],["2015-08-10",13397.63,13526.45,13397.63,13397.63,6860],["2015-08-11",13397.63,13526.45,13397.63,13397.63,22320],["2015-08-12",13671.05,13807.76,13260.92,13479.65,43140],["2015-08-13",13452.31,13479.65,13315.6,13315.6,28620],["2015-08-14",13616.36,13616.36,13124.21,13124.21,58580],["2015-08-17",13124.21,13452.31,13124.21,13124.21,17440],["2015-08-18",13397.63,13452.31,13151.55,13151.55,11690],["2015-08-19",13534.34,13534.34,13178.89,13506.99,31160],["2015-08-20",13397.63,13506.99,13260.92,13506.99,22780],["2015-08-21",13616.36,13616.36,13260.92,13288.26,25220],["2015-08-24",13534.34,13534.34,13069.52,13069.52,38350],["2015-08-25",12577.36,13534.34,12577.36,13151.55,30240],["2015-08-26",13452.31,13944.47,13370.28,13944.47,12320],["2015-08-27",13671.05,13944.47,13589.02,13671.05,39930],["2015-08-28",13671.05,13944.47,13124.21,13124.21,12970],["2015-08-31",13124.21,13944.47,13124.21,13643.7,5800],["2015-09-01",13397.63,13616.36,13397.63,13424.97,2230],["2015-09-03",13424.97,13452.31,13397.63,13397.63,9020],["2015-09-04",13424.97,13671.05,13424.97,13452.31,5730],["2015-09-07",13807.76,13807.76,13452.31,13807.76,11120],["2015-09-08",13534.34,13944.47,13534.34,13944.47,2820],["2015-09-09",13944.47,13944.47,13534.34,13616.36,1870],["2015-09-10",13944.47,13944.47,13616.36,13616.36,14730],["2015-09-11",13944.47,13944.47,13616.36,13616.36,18430],["2015-09-14",13643.7,13944.47,13616.36,13944.47,24520],["2015-09-15",14081.18,14217.89,13671.05,13671.05,38670],["2015-09-16",14081.18,14217.89,13807.76,13807.76,13840],["2015-09-17",14081.18,14217.89,14081.18,14081.18,11110],["2015-09-18",14081.18,14081.18,14081.18,14081.18,8630],["2015-09-21",14081.18,14081.18,14081.18,14081.18,4000],["2015-09-22",14217.89,14217.89,13807.76,13944.47,18140],["2015-09-23",13944.47,14217.89,13944.47,14081.18,27620],["2015-09-24",14081.18,14217.89,13807.76,13807.76,28120],["2015-09-25",13807.76,14217.89,13807.76,14081.18,33300],["2015-09-28",14217.89,14217.89,13807.76,14081.18,10440],["2015-09-29",14081.18,14217.89,13807.76,14081.18,13480],["2015-09-30",13944.47,14081.18,13807.76,14081.18,12560],["2015-10-01",13944.47,13944.47,13807.76,13944.47,7800],["2015-10-02",13944.47,14354.6,13944.47,14354.6,27090],["2015-10-05",14081.18,14217.89,13944.47,14217.89,15110],["2015-10-06",14081.18,14081.18,13944.47,13944.47,20770],["2015-10-07",13944.47,13944.47,13807.76,13944.47,39720],["2015-10-08",13807.76,13944.47,13807.76,13944.47,23560],["2015-10-09",13807.76,13944.47,13807.76,13944.47,25220],["2015-10-12",13944.47,14217.89,13807.76,13807.76,3520],["2015-10-13",14217.89,14217.89,13807.76,14081.18,9020],["2015-10-14",13944.47,14081.18,13807.76,13944.47,9440],["2015-10-15",13944.47,14081.18,13807.76,14081.18,9920],["2015-10-16",13807.76,14081.18,13807.76,13807.76,5200],["2015-10-19",13807.76,14081.18,13807.76,13807.76,15430],["2015-10-20",13944.47,14081.18,13944.47,14081.18,57630],["2015-10-21",14081.18,14764.73,14081.18,14764.73,172870],["2015-10-22",15038.15,15038.15,14764.73,15038.15,15500],["2015-10-23",15038.15,15038.15,14901.44,15038.15,23300],["2015-10-26",14764.73,14901.44,14628.02,14628.02,48610],["2015-10-27",14628.02,15174.86,14628.02,14901.44,52650],["2015-10-28",15174.86,15858.41,15038.15,15858.41,140890],["2015-10-29",16131.84,16268.55,15858.41,16131.84,63720],["2015-10-30",16131.84,16131.84,15721.7,15858.41,24290],["2015-11-02",15858.41,15858.41,15311.57,15584.99,77480],["2015-11-03",15584.99,15858.41,15448.28,15858.41,22710],["2015-11-04",15858.41,15858.41,15584.99,15584.99,66080],["2015-11-05",15584.99,15584.99,15311.57,15448.28,64140],["2015-11-06",15448.28,15448.28,15174.86,15174.86,62430],["2015-11-09",15038.15,15448.28,15038.15,15174.86,9400],["2015-11-10",15038.15,15311.57,14901.44,15038.15,33380],["2015-11-11",14628.02,15174.86,14628.02,15038.15,29870],["2015-11-12",15038.15,15311.57,14628.02,15174.86,35620],["2015-11-13",15038.15,15584.99,14764.73,15448.28,35600],["2015-11-16",15584.99,15584.99,15174.86,15448.28,6510],["2015-11-17",15311.57,15311.57,15174.86,15174.86,16740],["2015-11-18",15174.86,15311.57,15038.15,15174.86,54810],["2015-11-19",15311.57,15311.57,15038.15,15174.86,15490],["2015-11-20",15584.99,15721.7,15311.57,15448.28,23780],["2015-11-23",15311.57,15584.99,15311.57,15311.57,23130],["2015-11-24",15311.57,15311.57,14901.44,15038.15,86110],["2015-11-25",15174.86,15311.57,15038.15,15174.86,20850],["2015-11-26",15311.57,15311.57,14901.44,14901.44,20330],["2015-11-27",15174.86,15174.86,14901.44,15174.86,13320],["2015-11-30",15038.15,15174.86,14628.02,14628.02,30210],["2015-12-01",14901.44,15311.57,14901.44,15174.86,5240],["2015-12-02",15174.86,15174.86,15174.86,15174.86,50],["2015-12-03",15174.86,15448.28,15174.86,15311.57,14080],["2015-12-04",15311.57,15584.99,15174.86,15174.86,10900],["2015-12-07",15584.99,15584.99,15174.86,15174.86,6060],["2015-12-08",15311.57,15448.28,15174.86,15174.86,10180],["2015-12-09",15448.28,15448.28,15174.86,15174.86,21880],["2015-12-10",15174.86,15448.28,15174.86,15311.57,4380],["2015-12-11",15448.28,15584.99,15448.28,15448.28,7010],["2015-12-14",15448.28,16268.55,15448.28,15995.13,23070],["2015-12-15",16131.84,16131.84,15721.7,15721.7,4070],["2015-12-16",15858.41,16268.55,15858.41,15858.41,10190],["2015-12-17",15858.41,15858.41,15448.28,15448.28,12100],["2015-12-18",15448.28,15858.41,15448.28,15721.7,14500],["2015-12-21",15995.13,15995.13,15448.28,15448.28,2530],["2015-12-22",15448.28,16268.55,15448.28,15584.99,23840],["2015-12-23",15721.7,15721.7,15584.99,15584.99,820],["2015-12-24",15995.13,15995.13,15858.41,15995.13,1750],["2015-12-25",15858.41,15858.41,15721.7,15721.7,4750],["2015-12-28",15858.41,15858.41,15584.99,15721.7,12370],["2015-12-29",15721.7,15721.7,15584.99,15584.99,5180],["2015-12-30",15858.41,15858.41,15584.99,15584.99,900],["2015-12-31",15858.41,15858.41,15584.99,15721.7,9430],["2016-01-04",15584.99,15721.7,15584.99,15584.99,7110],["2016-01-05",15584.99,15721.7,15584.99,15721.7,7930],["2016-01-06",15584.99,15858.41,15584.99,15858.41,1180],["2016-01-07",15858.41,15858.41,15584.99,15721.7,15820],["2016-01-08",15721.7,15721.7,15721.7,15721.7,2840],["2016-01-11",15721.7,16815.39,15721.7,15995.13,6410],["2016-01-12",15995.13,15995.13,15721.7,15721.7,17150],["2016-01-13",16268.55,16268.55,15721.7,15721.7,1540],["2016-01-14",15721.7,15721.7,15311.57,15311.57,27730],["2016-01-15",15584.99,15995.13,15584.99,15584.99,3410],["2016-01-18",15584.99,15721.7,15448.28,15448.28,41200],["2016-01-19",15448.28,15584.99,15448.28,15448.28,2450],["2016-01-20",15584.99,15858.41,15448.28,15448.28,4830],["2016-01-21",15584.99,15721.7,15584.99,15584.99,4670],["2016-01-22",15584.99,15584.99,15448.28,15584.99,56080],["2016-01-25",15858.41,16268.55,15584.99,15858.41,2300],["2016-01-26",15858.41,15858.41,15584.99,15584.99,23330],["2016-01-27",15584.99,15584.99,15448.28,15448.28,14500],["2016-01-28",15584.99,15584.99,15311.57,15311.57,26800],["2016-01-29",15584.99,16131.84,15584.99,15721.7,540],["2016-02-01",16131.84,16131.84,15721.7,15721.7,3850],["2016-02-02",15721.7,15721.7,15584.99,15584.99,2610],["2016-02-03",15584.99,15584.99,15448.28,15584.99,10110],["2016-02-04",15721.7,15858.41,15721.7,15858.41,150],["2016-02-05",15858.41,15995.13,15858.41,15995.13,1140],["2016-02-15",15858.41,15858.41,15584.99,15721.7,770],["2016-02-16",15721.7,16131.84,15721.7,15721.7,4970],["2016-02-17",15721.7,15721.7,15584.99,15584.99,17070],["2016-02-18",15721.7,15858.41,15584.99,15858.41,15510],["2016-02-19",15721.7,15721.7,15721.7,15721.7,3830],["2016-02-22",15721.7,15858.41,15584.99,15858.41,37020],["2016-02-23",15858.41,15858.41,15584.99,15721.7,17610],["2016-02-24",15721.7,15858.41,15584.99,15721.7,2360],["2016-02-25",15721.7,15721.7,15584.99,15721.7,9810],["2016-02-26",15721.7,15721.7,15584.99,15721.7,27370],["2016-02-29",15858.41,16815.39,15858.41,16815.39,248000],["2016-03-01",17225.52,17225.52,16815.39,16815.39,18270],["2016-03-02",16952.1,17362.23,16815.39,17362.23,29080],["2016-03-03",17362.23,17362.23,16952.1,17225.52,40540],["2016-03-04",17362.23,18182.49,17362.23,17635.65,110260],["2016-03-07",17772.36,18045.78,17635.65,17909.07,42520],["2016-03-08",17909.07,17909.07,17362.23,17362.23,27320],["2016-03-09",17498.94,17498.94,17225.52,17362.23,21100],["2016-03-10",17362.23,18045.78,17362.23,18045.78,56630],["2016-03-11",18045.78,18729.33,18045.78,18319.2,45220],["2016-03-14",18182.49,18182.49,17635.65,17772.36,62500],["2016-03-15",17909.07,17909.07,17225.52,17225.52,78810],["2016-03-16",17225.52,17635.65,17088.81,17225.52,28200],["2016-03-17",17635.65,17909.07,17362.23,17909.07,42560],["2016-03-18",17909.07,17909.07,17498.94,17635.65,13390],["2016-03-21",17635.65,17635.65,17498.94,17498.94,26340],["2016-03-22",17498.94,17635.65,17225.52,17635.65,28860],["2016-03-23",17362.23,17635.65,17362.23,17635.65,39950],["2016-03-24",17498.94,17498.94,17362.23,17498.94,12430],["2016-03-25",17498.94,17498.94,17362.23,17362.23,15120],["2016-03-28",17498.94,17772.36,17362.23,17772.36,53580],["2016-03-29",17772.36,18319.2,17635.65,18182.49,103780],["2016-03-30",18045.78,18182.49,17772.36,18045.78,18860],["2016-03-31",18045.78,19276.18,18045.78,18319.2,156820],["2016-04-01",18319.2,18455.91,17909.07,18319.2,36670],["2016-04-04",18319.2,18455.91,17772.36,17909.07,8410],["2016-04-05",18182.49,18182.49,16678.68,17088.81,137650],["2016-04-06",17088.81,17225.52,16952.1,17088.81,36900],["2016-04-07",17088.81,17498.94,16131.84,16268.55,133720],["2016-04-08",16405.26,16952.1,15995.13,15995.13,156920],["2016-04-11",16131.84,17088.81,15995.13,16815.39,127850],["2016-04-12",17088.81,17909.07,16952.1,17909.07,135650],["2016-04-13",17772.36,18319.2,17635.65,18182.49,92810],["2016-04-14",17772.36,18182.49,17772.36,18182.49,98850],["2016-04-15",18182.49,18455.91,17909.07,17909.07,79260],["2016-04-19",17772.36,18045.78,17635.65,17635.65,57770],["2016-04-20",17635.65,18045.78,17635.65,17909.07,32460],["2016-04-21",18319.2,18866.04,18182.49,18319.2,48530],["2016-04-22",18592.62,18729.33,18455.91,18455.91,30950],["2016-04-25",18455.91,18592.62,18455.91,18592.62,34660],["2016-04-26",18729.33,18866.04,18592.62,18729.33,86430],["2016-04-27",18729.33,19002.76,18729.33,18729.33,7740],["2016-04-28",18729.33,18866.04,18729.33,18866.04,9820],["2016-04-29",18866.04,18866.04,18319.2,18592.62,10800],["2016-05-04",18592.62,18592.62,18319.2,18319.2,32330],["2016-05-05",18319.2,19139.47,18319.2,18729.33,218895],["2016-05-06",19002.76,19002.76,18319.2,18592.62,30510],["2016-05-09",18729.33,18866.04,18592.62,18729.33,35040],["2016-05-10",18592.62,18592.62,18319.2,18455.91,18760],["2016-05-11",18319.2,18455.91,18182.49,18182.49,22980],["2016-05-12",18319.2,18592.62,18182.49,18319.2,40660],["2016-05-13",18319.2,18319.2,18045.78,18182.49,54570],["2016-05-16",18182.49,18319.2,18182.49,18319.2,22350],["2016-05-17",18319.2,18319.2,18045.78,18045.78,19900],["2016-05-18",18045.78,18045.78,17772.36,17909.07,15950],["2016-05-19",17909.07,18182.49,17909.07,18045.78,12490],["2016-05-20",18045.78,18729.33,18045.78,18729.33,11270],["2016-05-23",18729.33,18729.33,18319.2,18455.91,34660],["2016-05-24",18455.91,18592.62,18319.2,18319.2,15960],["2016-05-25",18592.62,18592.62,18319.2,18455.91,30180],["2016-05-26",18455.91,18455.91,18182.49,18455.91,30680],["2016-05-27",18319.2,18592.62,18182.49,18455.91,20760],["2016-05-30",18455.91,18455.91,18319.2,18455.91,10650],["2016-05-31",18319.2,18455.91,18319.2,18455.91,13460],["2016-06-01",18455.91,18592.62,18319.2,18455.91,8980],["2016-06-02",18592.62,19686.31,18455.91,19686.31,90600],["2016-06-03",19959.73,21053.41,19823.02,20369.86,50840],["2016-06-06",20369.86,20369.86,19686.31,20096.44,20830],["2016-06-07",19959.73,20233.15,19823.02,20096.44,16130],["2016-06-08",19959.73,20233.15,19823.02,20233.15,41290],["2016-06-09",20369.86,21326.83,20369.86,21326.83,81990],["2016-06-10",21600.25,21736.96,21053.41,21053.41,34950],["2016-06-13",21053.41,21053.41,20643.28,20779.99,22380],["2016-06-14",20779.99,21326.83,20506.57,21326.83,41830],["2016-06-15",21463.54,22010.39,21463.54,21600.25,105450],["2016-06-16",21873.68,22283.81,21736.96,22283.81,94800],["2016-06-17",22420.52,22557.23,22147.1,22420.52,69700],["2016-06-20",22420.52,23104.07,22420.52,22693.94,71600],["2016-06-21",22967.36,22967.36,22420.52,22557.23,61760],["2016-06-22",22420.52,23104.07,22283.81,22830.65,99080],["2016-06-23",22967.36,22967.36,22283.81,22557.23,117290],["2016-06-24",22420.52,22420.52,21053.41,22420.52,140550],["2016-06-27",22420.52,22420.52,21600.25,21736.96,31090],["2016-06-28",22283.81,22693.94,21873.68,22557.23,92000],["2016-06-29",24095.22,24095.22,23240.78,23924.33,92180],["2016-06-30",24095.22,24095.22,23582.56,23753.44,61210],["2016-07-01",23582.56,24437.0,23582.56,24437.0,82510],["2016-07-04",24607.88,25120.55,24607.88,25120.55,44850],["2016-07-05",25120.55,25291.44,24778.77,25291.44,45700],["2016-07-06",25120.55,26658.54,24778.77,26487.65,104670],["2016-07-07",26487.65,28025.65,26487.65,28025.65,86600],["2016-07-08",28025.65,28196.53,27342.09,27512.98,47380],["2016-07-11",27683.87,27683.87,25633.21,25633.21,90520],["2016-07-12",25291.44,25974.99,24778.77,25804.1,52740],["2016-07-13",26316.77,27171.21,25633.21,26145.88,28910],["2016-07-14",26145.88,26658.54,25633.21,25633.21,48190],["2016-07-15",24949.66,26316.77,24266.11,25633.21,75640],["2016-07-18",25291.44,26316.77,25291.44,26316.77,25030],["2016-07-19",27000.32,28025.65,27000.32,27342.09,104650],["2016-07-20",27342.09,29050.97,27000.32,28367.42,106040],["2016-07-21",29734.53,29905.42,28538.31,29221.86,106610],["2016-07-22",27683.87,29221.86,27683.87,29221.86,56770],["2016-07-25",29050.97,29221.86,28880.09,29050.97,49490],["2016-07-26",29050.97,30076.3,28709.2,30076.3,91570],["2016-07-27",30076.3,30588.97,29734.53,30588.97,56430],["2016-07-28",30076.3,30588.97,30076.3,30076.3,29220],["2016-07-29",30076.3,30418.08,29563.64,29563.64,39860],["2016-08-01",28880.09,29392.75,28709.2,28709.2,14010],["2016-08-02",28538.31,29050.97,27854.76,27854.76,33990],["2016-08-03",27854.76,28709.2,27854.76,28709.2,40990],["2016-08-04",29392.75,29392.75,28367.42,28367.42,4950],["2016-08-05",27683.87,28367.42,27683.87,27854.76,8250],["2016-08-08",27854.76,27854.76,26316.77,26487.65,62220],["2016-08-09",26487.65,27171.21,26316.77,27171.21,16000],["2016-08-10",27171.21,27854.76,27171.21,27854.76,21440],["2016-08-11",28025.65,28025.65,27342.09,27342.09,23980],["2016-08-12",27683.87,27683.87,26829.43,27000.32,25350],["2016-08-15",27000.32,27854.76,26658.54,27854.76,87450],["2016-08-16",27512.98,28367.42,27512.98,28196.53,202032],["2016-08-17",28196.53,28880.09,28025.65,28709.2,41370],["2016-08-18",28880.09,29563.64,28709.2,29050.97,51090],["2016-08-19",29392.75,29392.75,28538.31,28538.31,32060],["2016-08-22",28367.42,28367.42,28025.65,28196.53,23400],["2016-08-23",28196.53,28367.42,27854.76,28025.65,49870],["2016-08-24",28025.65,28196.53,27342.09,27342.09,97210],["2016-08-25",27512.98,28367.42,27342.09,28025.65,73610],["2016-08-26",28196.53,28196.53,28025.65,28025.65,22320],["2016-08-29",28025.65,28025.65,27512.98,28025.65,17100],["2016-08-30",27854.76,28367.42,27854.76,28367.42,63260],["2016-08-31",28709.2,29563.64,28538.31,29563.64,207210],["2016-09-01",29734.53,30247.19,29734.53,30247.19,108550],["2016-09-05",30588.97,31101.63,30418.08,31101.63,97140],["2016-09-06",31101.63,31272.52,30588.97,31101.63,72380],["2016-09-07",30588.97,30930.74,29905.42,30076.3,56410],["2016-09-08",30076.3,31101.63,29905.42,30930.74,178420],["2016-09-09",31101.63,31101.63,30418.08,30759.86,74620],["2016-09-12",30418.08,31101.63,30247.19,31101.63,83200],["2016-09-13",31785.18,32468.74,31101.63,31443.41,39670],["2016-09-14",31443.41,31921.89,31272.52,31272.52,59340],["2016-09-15",31272.52,31614.3,31272.52,31443.41,46990],["2016-09-16",32126.96,32776.34,31956.07,32605.45,87760],["2016-09-19",32605.45,34177.62,32605.45,33835.84,145740],["2016-09-20",34006.73,34006.73,33562.42,33835.84,64720],["2016-09-21",33835.84,34519.39,33152.29,33664.95,250780],["2016-09-22",33186.47,34075.08,33186.47,33664.95,63270],["2016-09-23",33835.84,33835.84,33494.07,33494.07,30970],["2016-09-26",33494.07,33767.49,33494.07,33630.78,77970],["2016-09-27",33699.13,34177.62,33699.13,34177.62,84550],["2016-09-28",34485.22,34485.22,33870.02,34006.73,53430],["2016-09-29",34182.93,34817.25,33830.53,34182.93,55700],["2016-09-30",34359.13,34359.13,33125.73,33125.73,40050],["2016-10-03",33125.73,33125.73,31892.32,31927.56,87780],["2016-10-04",32350.44,32385.68,31011.32,31011.32,80300],["2016-10-05",31011.32,31293.24,31011.32,31046.56,29740],["2016-10-06",31081.8,32385.68,31046.56,31716.12,15960],["2016-10-07",32209.48,32209.48,30835.12,31716.12,34680],["2016-10-10",31716.12,31716.12,31046.56,31539.92,8560],["2016-10-11",31539.92,31539.92,30517.96,31293.24,32990],["2016-10-12",31293.24,31998.04,31011.32,31716.12,18190],["2016-10-13",31716.12,32420.92,31716.12,32420.92,22240],["2016-10-14",32420.92,33654.33,32420.92,33478.13,42380],["2016-10-17",33830.53,33830.53,32984.77,32984.77,52950],["2016-10-18",32984.77,33407.65,32350.44,33125.73,38990],["2016-10-19",33125.73,33478.13,32597.12,33372.41,31860],["2016-10-20",33478.13,34006.73,33125.73,33125.73,49200],["2016-10-21",33478.13,33478.13,32808.56,32843.81,31600],["2016-10-24",32843.81,33125.73,32420.92,32420.92,36760],["2016-10-25",32244.72,32597.12,31716.12,32420.92,13350],["2016-10-26",32103.76,32526.64,31927.56,32350.44,9060],["2016-10-27",32491.4,32773.32,32068.52,32597.12,17740],["2016-10-28",32949.53,33266.69,32773.32,33125.73,19560],["2016-10-31",33478.13,33478.13,32420.92,32702.84,6900],["2016-11-01",32667.6,32667.6,31716.12,32456.16,30990],["2016-11-02",32033.28,32385.68,31716.12,31927.56,23130],["2016-11-03",32033.28,32033.28,31011.32,31716.12,13810],["2016-11-04",31187.52,31962.8,31187.52,31575.16,10420],["2016-11-07",31892.32,31892.32,31716.12,31786.6,8080],["2016-11-08",31857.08,31857.08,31011.32,31539.92,25830],["2016-11-09",31011.32,31575.16,29954.11,30976.08,58430],["2016-11-10",31011.32,31716.12,30870.36,30905.6,41630],["2016-11-11",31011.32,31434.2,30905.6,31363.72,24540],["2016-11-14",31645.64,31680.88,31046.56,31046.56,3180],["2016-11-15",31363.72,31363.72,30658.92,31258.0,60720],["2016-11-16",31011.32,31011.32,30694.16,30694.16,26500],["2016-11-17",30799.88,30799.88,28579.75,28579.75,328540],["2016-11-18",28861.67,28861.67,27839.71,27839.71,110920],["2016-11-21",27839.71,29601.71,27275.86,27275.86,60300],["2016-11-22",26852.98,27029.18,25584.34,26571.06,124520],["2016-11-23",26571.06,28192.11,26571.06,27698.75,18790],["2016-11-24",27698.75,28333.07,27487.3,28192.11,17710],["2016-11-25",27487.3,27839.71,27275.86,27275.86,12330],["2016-11-28",27275.86,27275.86,26148.18,26183.42,62470],["2016-11-29",25901.5,25936.74,25549.1,25549.1,33180],["2016-11-30",25196.7,26782.5,25196.7,26676.78,10720],["2016-12-01",26782.5,27134.9,26606.3,26606.3,8470],["2016-12-02",26253.9,26747.26,25901.5,26747.26,10070],["2016-12-05",25936.74,26712.02,25901.5,26394.86,2240],["2016-12-06",26394.86,26394.86,25725.3,25725.3,12350],["2016-12-07",25936.74,26253.9,25020.5,25126.22,18310],["2016-12-08",25654.82,25654.82,25126.22,25619.58,10710],["2016-12-09",25619.58,25619.58,25408.14,25408.14,13950],["2016-12-12",25725.3,26253.9,25020.5,25020.5,7380],["2016-12-13",25020.5,25478.62,25020.5,25055.74,50990],["2016-12-14",25372.9,26042.46,25020.5,25866.26,32580],["2016-12-15",25866.26,25866.26,25725.3,25725.3,500],["2016-12-16",25901.5,25901.5,25020.5,25654.82,5860],["2016-12-19",25654.82,25725.3,25267.18,25654.82,5000],["2016-12-20",25654.82,26606.3,25126.22,26606.3,33160],["2016-12-21",26817.74,26817.74,26606.3,26606.3,2870],["2016-12-22",26535.82,26535.82,25196.7,25196.7,13250],["2016-12-23",25372.9,25725.3,25196.7,25584.34,15370],["2016-12-26",25549.1,25690.06,25196.7,25549.1,5630],["2016-12-27",25584.34,26253.9,25549.1,26253.9,25250],["2016-12-28",26077.7,26747.26,25831.02,25866.26,1570],["2016-12-29",26077.7,26077.7,25372.9,26042.46,1230],["2016-12-30",25690.06,26042.46,25654.82,25690.06,3070],["2017-01-03",26007.22,26007.22,25549.1,25725.3,6890],["2017-01-04",25725.3,25901.5,25513.86,25725.3,9100],["2017-01-05",26077.7,26253.9,25725.3,26253.9,12420],["2017-01-06",26253.9,26253.9,26112.94,26253.9,4720],["2017-01-09",26253.9,26253.9,26148.18,26218.66,5520],["2017-01-10",26112.94,26500.58,26112.94,26359.62,4150],["2017-01-11",26535.82,26535.82,26289.14,26359.62,6810],["2017-01-12",26289.14,26394.86,26077.7,26359.62,3580],["2017-01-13",26359.62,26359.62,26007.22,26253.9,2480],["2017-01-16",26359.62,26571.06,26112.94,26112.94,7450],["2017-01-17",26112.94,26148.18,25725.3,25725.3,6980],["2017-01-18",26218.66,26218.66,25372.9,25725.3,11760],["2017-01-19",26007.22,26007.22,25196.7,25549.1,9010],["2017-01-20",26042.46,26077.7,25372.9,25584.34,17730],["2017-01-23",25654.82,25725.3,25549.1,25584.34,12060],["2017-01-24",25584.34,25584.34,25020.5,25020.5,31310],["2017-01-25",25372.9,25549.1,25196.7,25549.1,13730],["2017-02-02",25549.1,25619.58,25302.42,25302.42,14520],["2017-02-03",25372.9,25549.1,25196.7,25196.7,68950],["2017-02-06",25372.9,25372.9,24809.05,24844.29,21780],["2017-02-07",24844.29,25020.5,24562.37,24738.57,38600],["2017-02-08",24668.09,25654.82,24527.13,25654.82,27410],["2017-02-09",25654.82,25654.82,24738.57,25302.42,22030],["2017-02-10",25302.42,25302.42,24914.77,25020.5,21700],["2017-02-13",25020.5,25020.5,24668.09,24809.05,45670],["2017-02-14",25020.5,25020.5,24597.61,24668.09,45390],["2017-02-15",24668.09,25372.9,24668.09,25372.9,64320],["2017-02-16",25725.3,25901.5,25584.34,25725.3,63690],["2017-02-17",25725.3,26148.18,25196.7,25795.78,53630],["2017-02-20",26253.9,27593.03,25795.78,27593.03,107340],["2017-02-21",28015.91,28755.95,27628.27,28544.51,62510],["2017-02-22",28368.31,28368.31,27134.9,27980.67,35090],["2017-02-23",27663.51,27663.51,27134.9,27134.9,46970],["2017-02-24",27134.9,27804.47,27134.9,27487.3,29060],["2017-02-27",27311.1,27311.1,26888.22,26888.22,31180],["2017-02-28",27134.9,27839.71,27099.66,27311.1,20660],["2017-03-01",27452.06,27452.06,26782.5,26958.7,21680],["2017-03-02",26993.94,27311.1,26606.3,26782.5,34560],["2017-03-03",26782.5,26923.46,26712.02,26782.5,45540],["2017-03-06",26782.5,27134.9,26782.5,26958.7,26470],["2017-03-07",27134.9,27275.86,26958.7,27240.62,23320],["2017-03-08",27381.58,27839.71,27311.1,27733.99,29320],["2017-03-09",27733.99,27769.23,27487.3,27487.3,18570],["2017-03-10",27487.3,27663.51,27311.1,27487.3,9150],["2017-03-13",27487.3,27557.78,27311.1,27381.58,27890],["2017-03-14",27416.82,27522.54,27275.86,27346.34,21060],["2017-03-15",28262.78,28262.78,27309.69,27309.69,33570],["2017-03-16",27309.69,27456.32,27199.71,27309.69,28310],["2017-03-17",27236.37,27492.97,27126.4,27346.34,33580],["2017-03-20",27273.03,27859.55,27273.03,27602.95,35420],["2017-03-21",27602.95,27859.55,27383.0,27822.89,31250],["2017-03-22",27676.26,27676.26,27309.69,27346.34,15430],["2017-03-23",27346.34,27786.23,27126.4,27419.66,17960],["2017-03-24",27309.69,27492.97,27273.03,27273.03,11510],["2017-03-27",27273.03,27383.0,26833.14,27273.03,46210],["2017-03-28",27273.03,27273.03,26869.8,27053.09,19830],["2017-03-29",27089.74,27089.74,26686.51,26686.51,16520],["2017-03-30",26686.51,27859.55,26686.51,27859.55,49340],["2017-03-31",27859.55,27859.55,27163.06,27273.03,19470],["2017-04-03",27273.03,27273.03,26943.11,26979.77,8540],["2017-04-04",27163.06,27236.37,26869.8,26979.77,25750],["2017-04-05",27309.69,27309.69,26796.48,26796.48,16380],["2017-04-07",26979.77,27309.69,26759.83,27163.06,21130],["2017-04-10",27456.32,27456.32,26943.11,27273.03,29330],["2017-04-11",27126.4,27456.32,26979.77,27236.37,33090],["2017-04-12",27053.09,27273.03,26943.11,27236.37,23250],["2017-04-13",27126.4,27236.37,26943.11,27126.4,12010],["2017-04-14",26943.11,27016.43,26833.14,26833.14,19880],["2017-04-17",26906.46,26979.77,25660.11,26613.2,12210],["2017-04-18",26906.46,26906.46,26613.2,26869.8,6080],["2017-04-19",26869.8,26869.8,26686.51,26833.14,9260],["2017-04-20",26869.8,27053.09,26759.83,27053.09,15550],["2017-04-21",27053.09,27492.97,26686.51,27492.97,17650],["2017-04-24",27492.97,27492.97,27126.4,27309.69,37740],["2017-04-25",27346.34,27346.34,27089.74,27346.34,27500],["2017-04-26",27456.32,27676.26,27273.03,27419.66,10770],["2017-04-27",27456.32,28959.27,27346.34,28959.27,59760],["2017-04-28",29142.55,29325.84,28262.78,29105.89,35420],["2017-05-03",29142.55,29142.55,28482.72,28482.72,25900],["2017-05-04",28482.72,28959.27,28152.8,28959.27,41260],["2017-05-05",28959.27,29142.55,28409.41,29142.55,36070],["2017-05-08",29105.89,29105.89,28189.46,28775.98,13100],["2017-05-09",28775.98,28775.98,28189.46,28189.46,10120],["2017-05-10",28409.41,28775.98,28189.46,28629.35,10820],["2017-05-11",28592.69,28592.69,28372.75,28592.69,12820],["2017-05-12",28592.69,29325.84,28226.12,29325.84,65060],["2017-05-15",29509.12,29692.41,28959.27,29215.87,21180],["2017-05-16",29032.58,29325.84,28812.64,29032.58,14310],["2017-05-17",28959.27,29179.21,28629.35,29032.58,9900],["2017-05-18",28959.27,28959.27,28592.69,28959.27,10180],["2017-05-19",28629.35,29325.84,28226.12,29325.84,49160],["2017-05-22",28959.27,29289.18,28592.69,28959.27,8170],["2017-05-23",28922.61,28922.61,28556.03,28885.95,18860],["2017-05-24",28885.95,28885.95,28446.06,28556.03,7720],["2017-05-25",28482.72,29142.55,28482.72,28959.27,34440],["2017-05-26",28959.27,29325.84,28739.32,29325.84,54720],["2017-05-29",29325.84,30022.33,29325.84,29692.41,32990],["2017-05-30",29692.41,29692.41,28959.27,29362.5,29260],["2017-05-31",29325.84,29362.5,28995.92,29325.84,11530],["2017-06-01",29142.55,29619.1,28775.98,28775.98,27150],["2017-06-02",29069.24,29069.24,28775.98,29069.24,9290],["2017-06-05",28849.29,29325.84,28775.98,29325.84,18640],["2017-06-06",28959.27,29325.84,28959.27,29215.87,14190],["2017-06-07",29215.87,29215.87,28812.64,29142.55,23590],["2017-06-08",29142.55,29289.18,28812.64,29289.18,23490],["2017-06-09",29105.89,29215.87,28959.27,29105.89,10960],["2017-06-12",28959.27,29032.58,28629.35,29032.58,10800],["2017-06-13",28959.27,29105.89,28629.35,28629.35,14990],["2017-06-14",28629.35,29105.89,28629.35,29105.89,19870],["2017-06-15",28885.95,29179.21,28885.95,29142.55,14060],["2017-06-16",29142.55,29252.52,28885.95,29252.52,29380],["2017-06-19",29252.52,29509.12,28959.27,29325.84,8670],["2017-06-20",29509.12,30205.61,29325.84,29985.67,55340],["2017-06-21",29985.67,30278.93,29509.12,30242.27,33550],["2017-06-22",29802.38,30535.53,29802.38,30425.56,28700],["2017-06-23",31122.05,31122.05,30645.5,30645.5,96870],["2017-06-26",30608.84,30938.76,30462.21,30865.44,57260],["2017-06-27",30865.44,30865.44,30608.84,30865.44,34560],["2017-06-28",30865.44,30865.44,30645.5,30792.13,20140],["2017-06-29",30792.13,30828.79,30682.16,30792.13,28100],["2017-06-30",30792.13,30865.44,30608.84,30645.5,75520],["2017-07-03",30755.47,30828.79,30645.5,30645.5,48680],["2017-07-04",30755.47,30755.47,30388.9,30572.19,69630],["2017-07-05",30572.19,30572.19,30058.98,30462.21,75050],["2017-07-06",32551.68,32551.68,30547.75,30596.62,26470],["2017-07-07",30303.37,30694.38,29423.59,29423.59,29960],["2017-07-10",29325.84,29325.84,28348.31,29325.84,37740],["2017-07-11",29179.21,29325.84,28494.94,29325.84,18220],["2017-07-12",29570.22,29570.22,29130.33,29521.34,19590],["2017-07-13",29521.34,29570.22,28837.07,29325.84,11500],["2017-07-14",29276.96,29325.84,28788.2,29325.84,11830],["2017-07-17",28837.07,29228.09,28446.06,29081.46,11590],["2017-07-18",28837.07,29325.84,28494.94,29179.21,14170],["2017-07-19",28641.57,28690.45,28494.94,28592.69,8510],["2017-07-20",28592.69,28592.69,28103.93,28494.94,25890],["2017-07-21",28543.82,28592.69,28348.31,28494.94,6330],["2017-07-24",28739.32,28739.32,28103.93,28103.93,8090],["2017-07-25",28103.93,28788.2,27664.04,27712.92,20820],["2017-07-26",27957.3,28055.05,27761.79,28055.05,27510],["2017-07-27",29081.46,29081.46,28103.93,28543.82,10400],["2017-07-28",28837.07,28837.07,28543.82,28739.32,3450],["2017-07-31",28788.2,28788.2,28348.31,28739.32,17830],["2017-08-01",28739.32,28739.32,28348.31,28348.31,52100],["2017-08-02",28348.31,28348.31,27908.42,28299.43,26850],["2017-08-03",27908.42,28299.43,27712.92,28201.68,24580],["2017-08-04",27859.55,28201.68,27615.16,28103.93,28440],["2017-08-07",27664.04,28299.43,27664.04,28299.43,4040],["2017-08-08",28006.18,28201.68,27664.04,27859.55,13750],["2017-08-09",28348.31,28348.31,26393.25,27859.55,25430],["2017-08-10",27615.16,27859.55,27126.4,27761.79,10000],["2017-08-11",27712.92,27761.79,27370.78,27761.79,8150],["2017-08-14",27370.78,27859.55,27273.03,27712.92,11470],["2017-08-15",27712.92,27859.55,27321.91,27859.55,11130],["2017-08-16",27859.55,27957.3,27419.66,27859.55,16880],["2017-08-17",27859.55,27859.55,27468.54,27468.54,4720],["2017-08-18",27615.16,27810.67,27321.91,27810.67,12350],["2017-08-21",27370.78,27761.79,27224.15,27224.15,24010],["2017-08-22",27224.15,27273.03,26637.64,26882.02,26760],["2017-08-23",26882.02,26882.02,25953.37,26295.5,42620],["2017-08-24",26295.5,26393.25,26148.87,26295.5,45590],["2017-08-25",26295.5,26295.5,25953.37,26100.0,22690],["2017-08-28",26393.25,26833.14,26100.0,26637.64,11610],["2017-08-29",26686.51,26686.51,26148.87,26491.01,11060],["2017-08-30",26442.13,27077.52,26197.75,26979.77,8850],["2017-08-31",26882.02,27077.52,26344.38,26882.02,13400],["2017-09-01",26979.77,26979.77,26393.25,26735.39,18160],["2017-09-05",27077.52,27077.52,26637.64,26979.77,10610],["2017-09-06",26930.89,26979.77,26686.51,26882.02,17630],["2017-09-07",26882.02,26930.89,26442.13,26784.27,26750],["2017-09-08",26637.64,26882.02,26491.01,26882.02,7530],["2017-09-11",26637.64,26882.02,26491.01,26882.02,7360],["2017-09-12",26637.64,26882.02,26148.87,26735.39,9570],["2017-09-13",26491.01,26735.39,26442.13,26735.39,16550],["2017-09-14",26637.64,26637.64,26442.13,26588.76,9060],["2017-09-15",26442.13,26882.02,26295.5,26882.02,30840],["2017-09-18",26882.02,26882.02,26442.13,26491.01,13800],["2017-09-19",26686.51,26833.14,26442.13,26637.64,13700],["2017-09-20",26637.64,26784.27,26491.01,26637.64,39020],["2017-09-21",26637.64,26686.51,26539.88,26539.88,29240],["2017-09-22",27077.52,27126.4,26491.01,27126.4,50330],["2017-09-25",27126.4,27126.4,26637.64,27028.65,54390],["2017-09-26",27028.65,27126.4,26735.39,27126.4,70930],["2017-09-27",28055.05,28446.06,27859.55,28397.19,131780],["2017-09-28",28739.32,28739.32,28201.68,28543.82,115640],["2017-09-29",28592.69,28592.69,28250.56,28543.82,57190],["2017-10-02",28543.82,28592.69,28250.56,28348.31,15550],["2017-10-03",28348.31,28837.07,28250.56,28788.2,41970],["2017-10-04",28788.2,28983.7,28250.56,28983.7,28970],["2017-10-05",28983.7,28983.7,28641.57,28837.07,9610],["2017-10-06",28837.07,28837.07,28494.94,28837.07,17390],["2017-10-09",28837.07,28934.83,28348.31,28934.83,118800],["2017-10-10",28837.07,28837.07,28397.19,28446.06,76390],["2017-10-11",28858.32,28858.32,28343.0,28343.0,66980],["2017-10-12",28343.0,28343.0,28188.4,28343.0,21850],["2017-10-13",28291.46,30301.24,28085.33,30301.24,62500],["2017-10-16",29631.32,29631.32,28343.0,28858.32,18110],["2017-10-17",28858.32,29373.65,28755.26,29012.92,5960],["2017-10-18",29270.59,29270.59,28755.26,29270.59,12300],["2017-10-19",29373.65,29373.65,28755.26,29322.12,18630],["2017-10-20",28755.26,29373.65,28755.26,29373.65,21900],["2017-10-23",29322.12,29322.12,28652.19,29115.99,31170],["2017-10-24",28703.73,29064.46,28600.66,28600.66,12830],["2017-10-25",28961.39,28961.39,28394.53,28600.66,18700],["2017-10-26",28652.19,28806.79,28394.53,28600.66,15080],["2017-10-27",28806.79,28806.79,28394.53,28394.53,10140],["2017-10-30",28497.6,28497.6,28136.87,28136.87,28140],["2017-10-31",28136.87,28136.87,27930.74,27982.27,26210],["2017-11-01",27982.27,28343.0,27827.67,27827.67,79000],["2017-11-02",27827.67,27982.27,27776.14,27827.67,18270],["2017-11-03",27827.67,27982.27,27776.14,27827.67,20240],["2017-11-06",27827.67,27827.67,27570.01,27570.01,100960],["2017-11-07",27570.01,27570.01,27209.28,27312.34,20260],["2017-11-08",27312.34,27415.41,27260.81,27312.34,33790],["2017-11-09",27312.34,27363.88,27260.81,27260.81,16440],["2017-11-10",27312.34,27415.41,27260.81,27363.88,10970],["2017-11-13",27466.94,27776.14,27260.81,27312.34,14940],["2017-11-14",27363.88,27363.88,27157.74,27260.81,21680],["2017-11-15",27260.81,27312.34,27260.81,27312.34,7840],["2017-11-16",27312.34,27363.88,27106.21,27106.21,21030],["2017-11-17",27570.01,27570.01,27054.68,27054.68,22220],["2017-11-20",27054.68,27054.68,26642.42,26642.42,77770],["2017-11-21",26642.42,26642.42,25817.89,26024.03,114120],["2017-11-22",26075.56,27260.81,26075.56,26590.88,23490],["2017-11-23",27054.68,27054.68,26436.29,26436.29,7410],["2017-11-24",26539.35,26539.35,26281.69,26384.75,21120],["2017-11-27",26281.69,26797.02,26178.62,26590.88,50360],["2017-11-28",26797.02,27157.74,26797.02,27106.21,39060],["2017-11-29",27106.21,27312.34,26848.55,26951.61,13020],["2017-11-30",27106.21,27209.28,26848.55,27209.28,31600],["2017-12-01",27312.34,27312.34,27106.21,27209.28,8160],["2017-12-04",27157.74,27466.94,26951.61,27466.94,33400],["2017-12-05",27466.94,27466.94,27106.21,27106.21,9110],["2017-12-06",27157.74,27157.74,26797.02,27054.68,29690],["2017-12-07",26951.61,26951.61,26693.95,26693.95,35420],["2017-12-08",26745.48,26797.02,26590.88,26590.88,20000],["2017-12-11",26590.88,27054.68,26539.35,26745.48,7350],["2017-12-12",26797.02,26900.08,26436.29,26539.35,18170],["2017-12-13",26590.88,26590.88,26436.29,26436.29,21670],["2017-12-14",26539.35,26745.48,26436.29,26745.48,6890],["2017-12-15",26745.48,26848.55,26487.82,26848.55,5500],["2017-12-18",26848.55,27260.81,26590.88,26590.88,7010],["2017-12-19",26745.48,26797.02,26590.88,26590.88,13020],["2017-12-20",26642.42,26745.48,26590.88,26590.88,13980],["2017-12-21",26693.95,26797.02,26590.88,26693.95,28010],["2017-12-22",26745.48,26745.48,26487.82,26487.82,13720],["2017-12-25",26487.82,27003.15,26487.82,26900.08,4380],["2017-12-26",26900.08,26900.08,26642.42,26745.48,11010],["2017-12-27",26745.48,26797.02,26642.42,26745.48,17050],["2017-12-28",26745.48,26745.48,26539.35,26539.35,15700],["2017-12-29",26539.35,26900.08,26539.35,26539.35,16100],["2018-01-02",26848.55,26848.55,26487.82,26693.95,21480],["2018-01-03",26539.35,26848.55,26539.35,26693.95,29240],["2018-01-04",26848.55,26848.55,26539.35,26797.02,28110],["2018-01-05",26642.42,26797.02,26642.42,26797.02,8480],["2018-01-08",27106.21,27312.34,26642.42,27312.34,32800],["2018-01-09",27570.01,27570.01,26797.02,27312.34,21630],["2018-01-10",27054.68,27312.34,26797.02,27312.34,20930],["2018-01-11",27106.21,27260.81,26951.61,27260.81,12530],["2018-01-12",27209.28,27570.01,27209.28,27518.47,28410],["2018-01-15",27518.47,27518.47,27312.34,27466.94,13490],["2018-01-16",27570.01,27570.01,27415.41,27518.47,11160],["2018-01-17",27570.01,27570.01,27415.41,27466.94,32100],["2018-01-18",27466.94,27466.94,26848.55,26900.08,12280],["2018-01-19",26900.08,27518.47,26900.08,27363.88,7820],["2018-01-22",27363.88,27363.88,26797.02,26797.02,28070],["2018-01-25",27157.74,27157.74,26539.35,26797.02,23430],["2018-01-26",27054.68,27054.68,26797.02,26797.02,10070],["2018-01-29",26797.02,27003.15,26590.88,26797.02,18000],["2018-01-30",26797.02,26951.61,26642.42,26848.55,15460],["2018-01-31",26848.55,26848.55,26642.42,26797.02,16930],["2018-02-01",26797.02,26797.02,26642.42,26745.48,25980],["2018-02-02",26797.02,26797.02,26642.42,26797.02,6650],["2018-02-05",26642.42,26642.42,26281.69,26281.69,19970],["2018-02-06",25869.43,25869.43,25251.03,25766.36,68090],["2018-02-07",25766.36,26024.03,25714.83,25766.36,51080],["2018-02-08",25766.36,25972.49,25714.83,25766.36,20040],["2018-02-09",25869.43,25869.43,24014.25,25740.6,15450],["2018-02-12",26693.95,26693.95,25714.83,26384.75,16610],["2018-02-13",26487.82,26487.82,26024.03,26281.69,14920],["2018-02-21",26281.69,27209.28,26281.69,26693.95,6810],["2018-02-22",26590.88,26590.88,26281.69,26384.75,10520],["2018-02-23",26797.02,26797.02,26281.69,26642.42,49040],["2018-02-26",26642.42,26745.48,26590.88,26745.48,40850],["2018-02-27",26900.08,26900.08,26642.42,26745.48,60940],["2018-02-28",26745.48,26900.08,26642.42,26900.08,89010],["2018-03-01",27054.68,28291.46,27054.68,27776.14,35160],["2018-03-02",27776.14,27776.14,27209.28,27776.14,39580],["2018-03-05",27673.07,27673.07,27106.21,27106.21,42100],["2018-03-06",27312.34,27312.34,27106.21,27106.21,39740],["2018-03-07",27312.34,27312.34,26848.55,26848.55,32020],["2018-03-08",26848.55,27260.81,26848.55,27106.21,3720],["2018-03-09",27106.21,27157.74,26951.61,27106.21,53570],["2018-03-12",27054.68,27157.74,27054.68,27106.21,49340],["2018-03-13",27157.74,27157.74,27106.21,27106.21,43450],["2018-03-14",27106.21,27157.74,27106.21,27106.21,48280],["2018-03-15",27260.81,27260.81,26797.02,27106.21,42920],["2018-03-16",27106.21,27260.81,26487.82,26487.82,121920],["2018-03-19",26542.55,27089.82,26542.55,26761.45,16210],["2018-03-20",26761.45,26816.18,26597.27,26761.45,21920],["2018-03-21",26761.45,26816.18,26542.55,26706.73,28430],["2018-03-22",26597.27,26706.73,26542.55,26652.0,8490],["2018-03-23",26597.27,26597.27,26268.91,26433.09,29610],["2018-03-26",26378.37,26378.37,26268.91,26323.64,18830],["2018-03-27",26323.64,26323.64,26050.0,26104.73,24100],["2018-03-28",26214.19,26214.19,25885.82,25885.82,15310],["2018-03-29",25995.28,26050.0,25803.73,25858.46,28760],["2018-03-30",25885.82,25940.55,25612.19,25612.19,55330],["2018-04-02",25666.92,25666.92,25612.19,25639.55,50290],["2018-04-03",25639.55,25721.64,25502.74,25612.19,38610],["2018-04-04",25557.46,25721.64,25502.74,25557.46,18990],["2018-04-05",25448.01,25557.46,25338.55,25448.01,22730],["2018-04-06",25448.01,25721.64,25283.83,25721.64,44900],["2018-04-09",25721.64,26132.09,25721.64,25995.28,29560],["2018-04-10",26487.82,26487.82,25995.28,26050.0,16200],["2018-04-11",26460.46,26460.46,25885.82,26077.37,24970],["2018-04-12",25940.55,25967.91,25885.82,25967.91,54350],["2018-04-13",25940.55,26241.55,25940.55,25995.28,28870],["2018-04-16",27801.27,27801.27,27746.54,27801.27,100610],["2018-04-17",28786.35,28895.8,27910.72,28348.53,48970],["2018-04-18",29005.26,29169.44,28731.62,28841.08,68440],["2018-04-19",28841.08,28895.8,28567.44,28786.35,28920],["2018-04-20",28786.35,30701.79,28622.17,30701.79,110190],["2018-04-23",29278.89,30373.43,28895.8,28895.8,96430],["2018-04-24",27910.72,28676.9,27910.72,28348.53,28890],["2018-04-26",28457.99,28786.35,27910.72,28348.53,44810],["2018-04-27",28239.08,28457.99,27637.08,27637.08,27760],["2018-05-02",27637.08,28403.26,27637.08,27965.45,8880],["2018-05-03",27910.72,27910.72,27363.45,27637.08,15330],["2018-05-04",27472.9,27910.72,27472.9,27910.72,8170],["2018-05-07",27637.08,27910.72,27637.08,27691.81,4280],["2018-05-08",27691.81,27855.99,27691.81,27855.99,4130],["2018-05-09",27746.54,27855.99,27527.63,27855.99,18820],["2018-05-10",27746.54,27855.99,27691.81,27691.81,4170],["2018-05-11",29005.26,29169.44,27582.36,28403.26,4370],["2018-05-14",28622.17,28622.17,27910.72,28184.35,6790],["2018-05-15",28403.26,28403.26,27910.72,28184.35,13860],["2018-05-16",28184.35,28184.35,27855.99,27910.72,27100],["2018-05-17",27910.72,27910.72,27801.27,27801.27,7780],["2018-05-18",27801.27,27910.72,27637.08,27855.99,7550],["2018-05-21",28020.17,28074.9,27801.27,27965.45,9660],["2018-05-22",28020.17,28020.17,27472.9,27965.45,114370],["2018-05-23",27910.72,27910.72,27637.08,27855.99,22170],["2018-05-24",27910.72,27910.72,27637.08,27910.72,4560],["2018-05-25",27691.81,27910.72,27637.08,27637.08,19140],["2018-05-28",27637.08,27801.27,26870.91,27527.63,21300],["2018-05-29",27363.45,27582.36,27336.09,27527.63,12160],["2018-05-30",27691.81,27691.81,27363.45,27582.36,5040],["2018-05-31",27637.08,27965.45,27582.36,27910.72,17580],["2018-06-01",27910.72,28403.26,27910.72,28184.35,3590],["2018-06-04",28129.63,28676.9,27910.72,28293.81,9520],["2018-06-05",28020.17,28293.81,28020.17,28074.9,13840],["2018-06-06",28074.9,28184.35,27965.45,27965.45,17960],["2018-06-07",27965.45,28020.17,27910.72,28020.17,26360],["2018-06-08",28129.63,28184.35,27965.45,28184.35,14600],["2018-06-11",28293.81,28348.53,28129.63,28348.53,12680],["2018-06-12",28348.53,28348.53,28129.63,28293.81,15560],["2018-06-13",28457.99,28567.44,28293.81,28457.99,16510],["2018-06-14",28950.53,28950.53,28457.99,28950.53,2850],["2018-06-15",28512.71,29005.26,28457.99,29005.26,11670],["2018-06-18",29005.26,29169.44,28512.71,28512.71,7350],["2018-06-19",28457.99,28457.99,27801.27,27801.27,23210],["2018-06-20",28403.26,28403.26,28184.35,28348.53,15640],["2018-06-21",29005.26,29005.26,27801.27,28403.26,7250],["2018-06-22",28184.35,28348.53,28129.63,28348.53,2750],["2018-06-25",28348.53,28348.53,28184.35,28348.53,4800],["2018-06-26",28348.53,28348.53,28293.81,28293.81,3330],["2018-06-27",28293.81,28457.99,28239.08,28403.26,1810],["2018-06-28",28239.08,28239.08,28184.35,28184.35,820],["2018-06-29",28074.9,28184.35,27910.72,28184.35,6050],["2018-07-02",28129.63,28403.26,27582.36,27582.36,14670],["2018-07-03",28074.9,28074.9,27527.63,27910.72,13420],["2018-07-04",27582.36,27855.99,27582.36,27855.99,5880],["2018-07-05",27855.99,28020.17,27089.82,27089.82,10600],["2018-07-06",27308.72,28950.53,27144.54,28950.53,8100],["2018-07-09",28457.99,28512.71,27965.45,28457.99,2610],["2018-07-10",28020.17,28841.08,28020.17,28239.08,2890],["2018-07-11",28239.08,28457.99,27855.99,28129.63,11720],["2018-07-12",28020.17,28731.62,27910.72,28020.17,4000],["2018-07-13",28074.9,28129.63,28020.17,28129.63,7570],["2018-07-16",28020.17,28293.81,27801.27,28239.08,12800],["2018-07-17",27910.72,28457.99,27910.72,28457.99,6820],["2018-07-18",28403.26,28622.17,28074.9,28622.17,5250],["2018-07-19",28622.17,28622.17,28403.26,28567.44,2830],["2018-07-20",28457.99,28457.99,28293.81,28403.26,13370],["2018-07-23",28457.99,28457.99,28020.17,28348.53,12330],["2018-07-24",28348.53,28348.53,28239.08,28348.53,1650],["2018-07-25",28348.53,28403.26,28239.08,28239.08,23700],["2018-07-26",28403.26,28567.44,28293.81,28457.99,18670],["2018-07-27",28457.99,28895.8,28457.99,28567.44,7340],["2018-07-30",29224.16,29224.16,28567.44,28895.8,3710],["2018-07-31",29114.71,29114.71,28567.44,28567.44,6270],["2018-08-01",29497.8,29497.8,28950.53,29278.89,19740],["2018-08-02",29278.89,29826.16,27582.36,29005.26,21200],["2018-08-03",29278.89,29278.89,28895.8,29005.26,2430],["2018-08-06",29005.26,29278.89,28841.08,29005.26,7990],["2018-08-07",28950.53,29005.26,28950.53,28950.53,1180],["2018-08-08",28950.53,29333.62,28950.53,29278.89,31790],["2018-08-09",29278.89,29552.53,29224.16,29552.53,22510],["2018-08-10",30647.06,31194.33,29552.53,30099.79,29010],["2018-08-13",30099.79,30920.7,30099.79,30318.7,22290],["2018-08-14",30920.7,30975.43,30428.16,30756.52,61490],["2018-08-15",31194.33,32288.87,31194.33,31522.69,89820],["2018-08-16",31467.97,31686.88,31249.06,31632.15,27930],["2018-08-17",31686.88,32124.69,31522.69,31741.6,56300],["2018-08-20",31741.6,32015.24,31467.97,31577.42,39540],["2018-08-21",31632.15,31686.88,31467.97,31467.97,28930],["2018-08-22",31467.97,31577.42,31194.33,31194.33,26660],["2018-08-23",31303.79,31686.88,31194.33,31686.88,19280],["2018-08-24",31467.97,32234.14,31194.33,32234.14,32950],["2018-08-27",31741.6,31960.51,31577.42,31960.51,25660],["2018-08-28",31741.6,31905.78,31577.42,31851.06,9300],["2018-08-29",31741.6,31851.06,31741.6,31741.6,22930],["2018-08-30",31905.78,31960.51,31741.6,31851.06,41860],["2018-08-31",31851.06,32069.96,31851.06,31960.51,31740],["2018-09-04",31960.51,32507.78,31960.51,32234.14,145640],["2018-09-05",32234.14,32288.87,31960.51,32288.87,138740],["2018-09-06",32288.87,32288.87,31233.27,32164.68,34190],["2018-09-07",32164.68,32164.68,31295.37,32102.59,41130],["2018-09-10",31481.65,31667.93,31295.37,31295.37,23780],["2018-09-11",31295.37,31357.46,31046.99,31046.99,24040],["2018-09-12",31046.99,31046.99,30612.33,30612.33,66390],["2018-09-13",30612.33,30860.71,30612.33,30736.52,20160],["2018-09-14",30798.62,30922.8,30736.52,30922.8,14900],["2018-09-17",32785.62,32785.62,30736.52,30736.52,9620],["2018-09-18",30736.52,30860.71,30736.52,30798.62,5410],["2018-09-19",30612.33,30922.8,30612.33,30922.8,18450],["2018-09-20",30922.8,30922.8,30736.52,30922.8,13250],["2018-09-21",30860.71,30922.8,30798.62,30860.71,48670],["2018-09-24",30798.62,30860.71,30736.52,30860.71,26330],["2018-09-25",30860.71,30922.8,30860.71,30860.71,44310],["2018-09-26",30922.8,31171.18,30860.71,31171.18,68650],["2018-09-27",31357.46,31543.74,31357.46,31543.74,122210],["2018-09-28",31543.74,31730.03,31357.46,31730.03,26330],["2018-10-01",31730.03,31792.12,31605.84,31605.84,131890],["2018-10-02",31667.93,31667.93,31357.46,31667.93,9590],["2018-10-03",31667.93,31730.03,31357.46,31730.03,21180],["2018-10-04",31730.03,31730.03,31357.46,31730.03,8090],["2018-10-05",31481.65,31667.93,31419.56,31667.93,5240],["2018-10-08",31543.74,31667.93,31481.65,31667.93,10130],["2018-10-09",31667.93,31667.93,31543.74,31605.84,6590],["2018-10-10",31543.74,31605.84,31419.56,31605.84,11270],["2018-10-11",31543.74,31543.74,30798.62,31046.99,22970],["2018-10-12",31481.65,31481.65,31046.99,31046.99,11100],["2018-10-15",31667.93,31667.93,31046.99,31233.27,5310],["2018-10-16",31605.84,31605.84,31171.18,31419.56,7010],["2018-10-17",31543.74,31667.93,31357.46,31667.93,10620],["2018-10-18",31605.84,31792.12,31046.99,31792.12,19580],["2018-10-19",31792.12,31792.12,31605.84,31605.84,5500],["2018-10-22",31667.93,31667.93,31605.84,31605.84,9340],["2018-10-23",31605.84,31605.84,30922.8,31171.18,13420],["2018-10-24",31295.37,31295.37,31046.99,31295.37,3860],["2018-10-25",31046.99,31295.37,30674.43,31295.37,8530],["2018-10-26",31295.37,31357.46,31046.99,31357.46,12990],["2018-10-29",31295.37,31295.37,31046.99,31171.18,2460],["2018-10-30",31109.09,31667.93,30922.8,31046.99,8740],["2018-10-31",31046.99,31046.99,30984.9,31046.99,21160],["2018-11-01",30984.9,30984.9,30736.52,30736.52,6370],["2018-11-02",30984.9,30984.9,30488.15,30984.9,22370],["2018-11-05",30984.9,31109.09,30798.62,31109.09,36900],["2018-11-06",31109.09,33220.28,31046.99,33220.28,49320],["2018-11-07",32599.34,32909.81,32040.5,32040.5,28440],["2018-11-08",32102.59,32599.34,32102.59,32288.87,24180],["2018-11-09",32288.87,32413.06,32164.68,32413.06,25260],["2018-11-12",32288.87,32599.34,32226.78,32599.34,31950],["2018-11-13",32288.87,32909.81,32288.87,32909.81,47000],["2018-11-14",32909.81,33220.28,32847.72,32909.81,25200],["2018-11-15",32909.81,33158.19,32723.53,32909.81,48610],["2018-11-16",32909.81,33096.09,32909.81,33096.09,13270],["2018-11-19",33220.28,33530.75,33096.09,33158.19,21590],["2018-11-20",33468.66,33468.66,33034.0,33220.28,34400],["2018-11-21",33344.47,33344.47,33096.09,33344.47,30630],["2018-11-22",33530.75,33530.75,33096.09,33096.09,31710],["2018-11-23",33096.09,33220.28,32785.62,33220.28,29920],["2018-11-26",32909.81,33406.56,32909.81,33220.28,35480],["2018-11-27",33220.28,33220.28,32785.62,33158.19,34750],["2018-11-28",33096.09,33158.19,32785.62,33158.19,47054],["2018-11-29",33560.92,33560.92,32822.58,32822.58,51520],["2018-11-30",32822.58,32822.58,32017.12,32486.97,32950],["2018-12-03",32486.97,32889.7,32151.36,32856.14,35354],["2018-12-04",32856.14,33023.94,32856.14,32889.7,1900],["2018-12-05",32856.14,32856.14,32319.16,32856.14,15180],["2018-12-06",32352.72,32755.46,32151.36,32755.46,32670],["2018-12-07",32755.46,32755.46,32151.36,32520.53,24560],["2018-12-10",32218.48,32218.48,32084.24,32084.24,13630],["2018-12-11",32084.24,32554.09,32084.24,32554.09,10380],["2018-12-12",32688.33,32688.33,32151.36,32688.33,14940],["2018-12-13",32688.33,32889.7,32117.8,32654.77,27650],["2018-12-14",32218.48,32889.7,32117.8,32218.48,35450],["2018-12-17",32587.65,32587.65,31815.75,32453.41,2070],["2018-12-18",32117.8,32352.72,31815.75,31815.75,24820],["2018-12-19",31815.75,32419.85,31748.63,31748.63,10410],["2018-12-20",31748.63,32419.85,31748.63,32050.68,3980],["2018-12-21",32386.29,32386.29,31782.19,31882.87,2750],["2018-12-24",32319.16,32319.16,31782.19,31782.19,12430],["2018-12-25",31782.19,31782.19,31547.26,31614.38,13910],["2018-12-26",31614.38,32486.97,31614.38,31815.75,1760],["2018-12-27",31882.87,32151.36,31681.51,31815.75,10960],["2018-12-28",32151.36,32151.36,31681.51,31882.87,1510],["2019-01-02",31882.87,32184.92,31815.75,31815.75,3470],["2019-01-03",31882.87,31949.99,31547.26,31849.31,5150],["2019-01-04",31681.51,31882.87,31681.51,31882.87,9470],["2019-01-07",32419.85,32419.85,31882.87,32218.48,12550],["2019-01-08",32218.48,32285.6,32050.68,32050.68,7260],["2019-01-09",32285.6,32352.72,32151.36,32352.72,11050],["2019-01-10",32285.6,32319.16,32151.36,32151.36,7790],["2019-01-11",32151.36,32218.48,32151.36,32151.36,4730],["2019-01-14",32151.36,32352.72,32151.36,32352.72,12250],["2019-01-15",32688.33,32889.7,32688.33,32889.7,17200],["2019-01-16",33225.31,33225.31,32688.33,32688.33,1430],["2019-01-17",32688.33,33023.94,32688.33,32755.46,4270],["2019-01-18",32621.21,32822.58,32554.09,32688.33,4720],["2019-01-21",32688.33,33225.31,32554.09,33023.94,11450],["2019-01-22",34097.89,34232.14,33292.43,33560.92,19670],["2019-01-23",33091.06,33762.28,33091.06,33560.92,5230],["2019-01-24",33560.92,33560.92,33225.31,33292.43,6650],["2019-01-25",34232.14,34232.14,33225.31,34097.89,5400],["2019-01-28",34030.77,34232.14,33963.65,34232.14,16410],["2019-01-29",34232.14,34500.62,34097.89,34500.62,25250],["2019-01-30",34500.62,34903.35,34366.38,34836.23,23660],["2019-01-31",34903.35,34903.35,34836.23,34903.35,45120],["2019-02-01",34903.35,35238.96,34366.38,35104.72,23510],["2019-02-11",35104.72,35238.96,34836.23,34903.35,28160],["2019-02-12",34970.48,34970.48,34769.11,34970.48,36260],["2019-02-13",34970.48,35171.84,34836.23,35037.6,52760],["2019-02-14",34970.48,34970.48,34836.23,34903.35,12530],["2019-02-15",34903.35,34903.35,34701.99,34701.99,24480],["2019-02-18",34903.35,35104.72,34769.11,34903.35,77060],["2019-02-19",34769.11,34836.23,34567.75,34836.23,16730],["2019-02-20",34701.99,34836.23,34701.99,34769.11,37140],["2019-02-21",34701.99,34769.11,34634.87,34769.11,16130],["2019-02-22",34769.11,34836.23,34769.11,34769.11,60860],["2019-02-25",34769.11,34769.11,34634.87,34634.87,36620],["2019-02-26",34701.99,34701.99,34634.87,34701.99,72390],["2019-02-27",34911.46,35190.75,34562.34,34841.63,40450],["2019-02-28",34841.63,34841.63,34562.34,34562.34,16860],["2019-03-01",34352.87,34701.99,34317.96,34701.99,6510],["2019-03-04",34701.99,34701.99,34352.87,34352.87,23200],["2019-03-05",34352.87,34352.87,33864.11,34213.23,32630],["2019-03-06",34213.23,34213.23,33864.11,34213.23,23110],["2019-03-07",33864.11,34213.23,33864.11,34213.23,19620],["2019-03-08",34143.41,34213.23,34073.58,34213.23,10300],["2019-03-11",34213.23,34248.14,33968.85,34248.14,13670],["2019-03-12",34248.14,34562.34,34213.23,34562.34,41930],["2019-03-13",34562.34,34562.34,34492.52,34562.34,8180],["2019-03-14",34562.34,35190.75,34562.34,34632.17,25030],["2019-03-15",34283.05,34911.46,34283.05,34876.55,16210],["2019-03-18",34876.55,36936.32,34701.99,36936.32,64190],["2019-03-19",36866.5,36936.32,36168.27,36377.74,11870],["2019-03-20",34911.46,36307.92,34911.46,35400.22,10480],["2019-03-21",35400.22,35888.98,35400.22,35819.16,13780],["2019-03-22",35260.57,35609.69,35190.75,35330.4,8160],["2019-03-25",34911.46,35260.57,34911.46,35260.57,7710],["2019-03-26",34771.81,35400.22,34771.81,35260.57,8410],["2019-03-27",35120.93,35470.04,35120.93,35400.22,5320],["2019-03-28",35400.22,35609.69,35400.22,35400.22,11670],["2019-03-29",35470.04,35470.04,35051.1,35051.1,4540],["2019-04-01",34911.46,35470.04,34771.81,34841.63,25350],["2019-04-02",35260.57,35260.57,34701.99,34911.46,22630],["2019-04-03",34771.81,35190.75,34632.17,34667.08,18850],["2019-04-04",34562.34,34981.28,34562.34,34981.28,10510],["2019-04-05",34632.17,35330.4,34632.17,35260.57,13800],["2019-04-08",34911.46,35400.22,34911.46,35260.57,25080],["2019-04-09",35260.57,37704.37,35190.75,35260.57,30470],["2019-04-10",35958.8,35958.8,35190.75,35609.69,16830],["2019-04-11",35260.57,35888.98,35260.57,35819.16,3390],["2019-04-12",35819.16,35888.98,35539.86,35749.33,3310],["2019-04-16",35819.16,35819.16,35539.86,35749.33,15370],["2019-04-17",35749.33,35749.33,35400.22,35400.22,18250],["2019-04-18",35400.22,35400.22,34911.46,35400.22,1820],["2019-04-19",34981.28,35609.69,34911.46,35260.57,8150],["2019-04-22",34981.28,35260.57,34492.52,34841.63,18760],["2019-04-23",35120.93,35120.93,34771.81,35051.1,33080],["2019-04-24",34911.46,35051.1,34771.81,34911.46,20130],["2019-04-25",34911.46,35051.1,34841.63,35051.1,1810],["2019-04-26",34841.63,35190.75,34841.63,34911.46,6540],["2019-05-02",34911.46,34981.28,34841.63,34911.46,29190],["2019-05-03",34911.46,34981.28,34841.63,34911.46,9120],["2019-05-06",34911.46,34911.46,34701.99,34911.46,26840],["2019-05-07",34771.81,34911.46,34771.81,34911.46,7450],["2019-05-08",34701.99,34911.46,34701.99,34771.81,19690],["2019-05-09",34841.63,34911.46,34701.99,34771.81,14850],["2019-05-10",34841.63,34911.46,33864.11,34876.55,6980],["2019-05-13",34841.63,34911.46,34771.81,34911.46,11560],["2019-05-14",34911.46,34911.46,34841.63,34841.63,15050],["2019-05-15",34876.55,34911.46,34841.63,34841.63,13130],["2019-05-16",34876.55,34876.55,34771.81,34841.63,9890],["2019-05-17",34841.63,35190.75,34841.63,35190.75,40210],["2019-05-20",35120.93,35190.75,35051.1,35190.75,7050],["2019-05-21",35190.75,35190.75,34981.28,35051.1,6070],["2019-05-22",34911.46,35120.93,34911.46,34911.46,6530],["2019-05-23",34981.28,34981.28,34911.46,34911.46,12370],["2019-05-24",35051.1,36307.92,34911.46,35330.4,29780],["2019-05-27",35330.4,35679.51,35260.57,35609.69,24120],["2019-05-28",35609.69,35679.51,35260.57,35609.69,11120],["2019-05-29",35679.51,36307.92,35609.69,36307.92,20730],["2019-05-30",35819.16,36587.21,35819.16,36168.27,19540],["2019-05-31",36447.56,36587.21,36168.27,36238.09,38640],["2019-06-03",36238.09,36587.21,36238.09,36447.56,20800],["2019-06-04",36307.92,36377.74,36238.09,36238.09,11910],["2019-06-05",36517.38,36517.38,36238.09,36517.38,25720],["2019-06-06",36587.21,36657.03,36168.27,36447.56,31160],["2019-06-07",36866.5,36866.5,35958.8,36657.03,860],["2019-06-10",36307.92,36587.21,36307.92,36307.92,13600],["2019-06-11",36377.74,36657.03,36377.74,36377.74,11400],["2019-06-12",36377.74,36377.74,36307.92,36377.74,15780],["2019-06-13",36307.92,36936.32,36168.27,36936.32,15470],["2019-06-14",36307.92,36657.03,36307.92,36657.03,2000],["2019-06-17",36657.03,36726.85,36377.74,36657.03,4300],["2019-06-18",36587.21,36657.03,36098.45,36447.56,4560],["2019-06-19",36307.92,36447.56,36307.92,36377.74,12620],["2019-06-20",36307.92,36517.38,36307.92,36517.38,6450],["2019-06-21",36587.21,37006.15,36377.74,36377.74,9580],["2019-06-24",36447.56,37006.15,36447.56,37006.15,280],["2019-06-25",37006.15,37285.44,36587.21,36587.21,9540],["2019-06-26",36587.21,37215.61,36587.21,37075.97,6320],["2019-06-27",37006.15,37355.26,37006.15,37355.26,33370],["2019-06-28",37075.97,38193.13,37075.97,37215.61,21640],["2019-07-01",37215.61,38751.72,37215.61,38402.6,41210],["2019-07-02",38402.6,39100.83,37844.02,37844.02,3430],["2019-07-03",37215.61,38332.78,37215.61,38262.96,8490],["2019-07-04",38402.6,38402.6,37844.02,38402.6,7600],["2019-07-05",38262.96,38262.96,37774.2,37844.02,8210],["2019-07-08",37774.2,38262.96,37704.37,38193.13,5610],["2019-07-09",38193.13,38193.13,37425.08,38053.49,15030],["2019-07-10",37983.67,37983.67,37355.26,37844.02,20140],["2019-07-11",37844.02,37983.67,37355.26,37704.37,24620],["2019-07-12",37425.08,37844.02,37355.26,37564.73,48620],["2019-07-15",37564.73,37634.55,37425.08,37634.55,15270],["2019-07-16",38123.31,38123.31,37355.26,37983.67,3800],["2019-07-17",37983.67,37983.67,37355.26,37494.91,14470],["2019-07-18",37425.08,37844.02,37425.08,37704.37,17180],["2019-07-19",37494.91,37983.67,37494.91,37913.84,670],["2019-07-22",37704.37,37704.37,37006.15,37215.61,23190],["2019-07-23",37285.44,37355.26,36796.68,36796.68,8900],["2019-07-24",37006.15,37006.15,36796.68,36796.68,18240],["2019-07-25",36866.5,37006.15,36726.85,36866.5,12100],["2019-07-26",37285.44,37285.44,36796.68,36936.32,4490],["2019-07-29",36936.32,37006.15,36657.03,36657.03,3100],["2019-07-30",36657.03,37006.15,36657.03,36657.03,12900],["2019-07-31",37006.15,37006.15,36657.03,36657.03,1600],["2019-08-01",36657.03,36866.5,36657.03,36657.03,4920],["2019-08-02",36657.03,36866.5,36517.38,36657.03,11930],["2019-08-05",36936.32,36936.32,36377.74,36517.38,6640],["2019-08-06",36377.74,38402.6,36377.74,36657.03,3110],["2019-08-07",36657.03,36866.5,36517.38,36726.85,280],["2019-08-08",36726.85,36726.85,36517.38,36657.03,8820],["2019-08-09",36657.03,36657.03,36517.38,36517.38,32300],["2019-08-12",36517.38,36587.21,36447.56,36517.38,4870],["2019-08-13",37355.26,37355.26,36447.56,36936.32,1420],["2019-08-14",37145.79,37145.79,36657.03,36657.03,1890],["2019-08-15",36657.03,36657.03,36587.21,36657.03,6430],["2019-08-16",36936.32,36936.32,36587.21,36587.21,4400],["2019-08-19",37983.67,37983.67,36517.38,36587.21,4120],["2019-08-20",36936.32,36936.32,36517.38,36657.03,10790],["2019-08-21",36587.21,36657.03,36517.38,36517.38,13520],["2019-08-22",36657.03,36657.03,36307.92,36517.38,11500],["2019-08-23",36517.38,36517.38,36307.92,36307.92,5350],["2019-08-26",36168.27,36168.27,36098.45,36168.27,4190],["2019-08-27",35609.69,36307.92,35609.69,35749.33,23400],["2019-08-28",35749.33,36307.92,35609.69,35609.69,9410],["2019-08-29",35470.04,36307.92,35470.04,36098.45,3580],["2019-08-30",36098.45,36307.92,35470.04,35539.86,24870],["2019-09-03",36168.27,36168.27,33096.06,34981.28,213245],["2019-09-04",34981.28,34981.28,34632.17,34736.9,30580],["2019-09-05",34876.55,34876.55,34667.08,34667.08,6260],["2019-09-06",34632.17,34771.81,34632.17,34667.08,5440],["2019-09-09",34667.08,34806.72,34667.08,34701.99,24310],["2019-09-10",34911.46,37006.15,34701.99,34701.99,8140],["2019-09-11",35539.86,35539.86,34736.9,34736.9,570],["2019-09-12",34771.81,35609.69,34771.81,34911.46,4560],["2019-09-13",35330.4,35679.51,34911.46,34911.46,4630],["2019-09-16",35539.86,35539.86,34911.46,34911.46,2420],["2019-09-17",35470.04,35470.04,34911.46,35051.1,6810],["2019-09-18",35609.69,35609.69,35051.1,35051.1,21390],["2019-09-19",35609.69,35609.69,34911.46,34911.46,5790],["2019-09-20",35539.86,35539.86,34283.05,34283.05,11130],["2019-09-23",34283.05,35539.86,34283.05,34422.7,61170],["2019-09-24",35400.22,35400.22,34562.34,34841.63,10390],["2019-09-25",34911.46,35400.22,34911.46,35260.57,6320],["2019-09-26",35051.1,35190.75,34981.28,34981.28,8450],["2019-09-27",35260.57,35260.57,34632.17,34632.17,16210],["2019-09-30",34632.17,35470.04,34632.17,34981.28,14900],["2019-10-01",35539.86,35609.69,35051.1,35190.75,50880],["2019-10-02",35190.75,35749.33,35190.75,35470.04,36880],["2019-10-03",35470.04,35888.98,35470.04,35539.86,7380],["2019-10-04",35888.98,35888.98,35609.69,35609.69,10120],["2019-10-07",35749.33,35819.16,34981.28,34981.28,24770],["2019-10-08",35819.16,35819.16,35470.04,35749.33,11890],["2019-10-09",35958.8,36307.92,35819.16,35819.16,2510],["2019-10-10",36307.92,36307.92,35819.16,35958.8,17930],["2019-10-11",35958.8,36517.38,35958.8,36168.27,13580],["2019-10-14",36657.03,37145.79,36168.27,37006.15,21180],["2019-10-15",36447.56,37006.15,36028.62,36377.74,24050],["2019-10-16",36307.92,36307.92,35190.75,35260.57,126400],["2019-10-17",35260.57,35260.57,34283.05,34701.99,58980],["2019-10-18",36238.09,36238.09,34667.08,34806.72,15730],["2019-10-21",35539.86,35888.98,34806.72,34981.28,11330],["2019-10-22",35609.69,35958.8,35051.1,35260.57,18100],["2019-10-23",35260.57,36657.03,35260.57,36657.03,30300],["2019-10-24",35609.69,36866.5,35609.69,36587.21,9000],["2019-10-25",36796.68,37564.73,36796.68,37564.73,92350],["2019-10-28",37844.02,37844.02,37564.73,37844.02,60110],["2019-10-29",37774.2,37844.02,37634.55,37844.02,73440],["2019-10-30",37844.02,37913.84,37145.79,37913.84,27770],["2019-10-31",37704.37,37774.2,37425.08,37774.2,22610],["2019-11-01",36796.68,37704.37,36796.68,37704.37,41300],["2019-11-04",37704.37,37704.37,37425.08,37494.91,153840],["2019-11-05",37494.91,37564.73,37425.08,37564.73,117330],["2019-11-06",37564.73,37704.37,37494.91,37564.73,110930],["2019-11-07",38488.45,38488.45,37718.68,37795.66,85110],["2019-11-08",37718.68,37795.66,37641.71,37718.68,3940],["2019-11-11",36179.14,37641.71,36179.14,36871.94,9110],["2019-11-12",36871.94,36871.94,36756.47,36871.94,24540],["2019-11-13",36948.91,37487.75,36871.94,37487.75,3470],["2019-11-14",37410.77,37718.68,37064.38,37718.68,3140],["2019-11-15",37718.68,37718.68,35986.7,37641.71,13440],["2019-11-18",36063.68,37333.8,36063.68,37333.8,3590],["2019-11-19",37333.8,37333.8,36948.91,37256.82,3410],["2019-11-20",37256.82,37333.8,36948.91,36948.91,10690],["2019-11-21",36948.91,37295.31,36871.94,37218.33,18160],["2019-11-22",36948.91,37256.82,36871.94,37256.82,26840],["2019-11-25",37141.36,37256.82,36871.94,37256.82,5190],["2019-11-26",37256.82,37256.82,36256.12,36256.12,11490],["2019-11-27",36256.12,36641.01,36256.12,36333.1,5340],["2019-11-28",36333.1,36371.59,36333.1,36371.59,9600],["2019-11-29",36564.03,36910.42,36333.1,36910.42,3560],["2019-12-02",36487.05,36564.03,36448.56,36448.56,5110],["2019-12-03",36333.1,36410.07,36179.14,36256.12,3140],["2019-12-04",36256.12,36256.12,36063.68,36256.12,2490],["2019-12-05",36410.07,36410.07,36333.1,36410.07,2280],["2019-12-06",36410.07,36410.07,36333.1,36333.1,4470],["2019-12-09",36256.12,36487.05,36217.63,36217.63,14910],["2019-12-10",36410.07,36410.07,36256.12,36256.12,7790],["2019-12-11",36256.12,36333.1,36256.12,36294.61,10130],["2019-12-12",36294.61,36410.07,36294.61,36410.07,1930],["2019-12-13",36410.07,36564.03,36410.07,36410.07,4070],["2019-12-16",36410.07,36410.07,36410.07,36410.07,20360],["2019-12-17",36410.07,36525.54,36410.07,36487.05,9220],["2019-12-18",36525.54,36717.98,36487.05,36487.05,13120],["2019-12-19",36948.91,37256.82,36948.91,37256.82,8880],["2019-12-20",37410.77,37449.26,37410.77,37410.77,6630],["2019-12-23",37449.26,37449.26,36679.49,37410.77,16950],["2019-12-24",37410.77,37410.77,36948.91,37333.8,44380],["2019-12-25",37333.8,37372.29,37295.31,37372.29,6780],["2019-12-26",37333.8,37372.29,37295.31,37333.8,14460],["2019-12-27",37295.31,37372.29,37295.31,37372.29,7930],["2019-12-30",37372.29,37410.77,37333.8,37333.8,6250],["2019-12-31",37410.77,37564.73,37410.77,37410.77,40130],["2020-01-02",37449.26,37603.22,37449.26,37603.22,5770],["2020-01-03",37526.24,37641.71,37526.24,37641.71,9960],["2020-01-06",37603.22,37718.68,37603.22,37603.22,11470],["2020-01-07",37603.22,37795.66,37603.22,37795.66,4120],["2020-01-08",37795.66,38026.59,37718.68,37718.68,11220],["2020-01-09",37795.66,38103.57,37795.66,37872.64,56370],["2020-01-10",37949.61,37949.61,36948.91,36948.91,4590],["2020-01-13",36987.4,37795.66,36987.4,37564.73,960],["2020-01-14",37564.73,37564.73,37102.87,37102.87,1070],["2020-01-15",37102.87,38026.59,36948.91,38026.59,14330],["2020-01-16",38026.59,38026.59,37102.87,37179.84,2100],["2020-01-17",37256.82,37256.82,37179.84,37179.84,1090],["2020-01-20",37256.82,37256.82,37179.84,37179.84,1920],["2020-01-21",37718.68,37718.68,37718.68,37718.68,10],["2020-01-22",37718.68,37949.61,37718.68,37949.61,5040],["2020-01-30",37949.61,37949.61,37333.8,37333.8,9550],["2020-01-31",37333.8,37333.8,37179.84,37333.8,7370],["2020-02-03",37179.84,37333.8,36256.12,37025.89,18070],["2020-02-04",37025.89,37025.89,36948.91,36948.91,3780],["2020-02-05",36948.91,37179.84,36948.91,37102.87,7140],["2020-02-06",37102.87,37526.24,37025.89,37102.87,78160],["2020-02-07",37179.84,37680.19,37102.87,37680.19,29820],["2020-02-10",36679.49,37641.71,36679.49,37641.71,4050],["2020-02-11",37333.8,37410.77,36987.4,36987.4,8310],["2020-02-12",36987.4,37025.89,36987.4,36987.4,8420],["2020-02-13",37025.89,37102.87,36987.4,37025.89,59240],["2020-02-14",37025.89,37256.82,37025.89,37102.87,16930],["2020-02-17",37333.8,37333.8,37102.87,37102.87,35430],["2020-02-18",36025.19,37102.87,36025.19,37025.89,10140],["2020-02-19",37102.87,37641.71,36679.49,37641.71,4110],["2020-02-20",37025.89,37410.77,37025.89,37102.87,5050],["2020-02-21",37218.33,37333.8,37102.87,37102.87,8180],["2020-02-24",37102.87,37179.84,36948.91,36948.91,17960],["2020-02-25",37025.89,37102.87,36948.91,36948.91,18350],["2020-02-26",36948.91,37102.87,35139.96,36679.49,20350],["2020-02-27",37641.71,37641.71,36564.03,37564.73,1100],["2020-02-28",36948.91,37911.12,36948.91,37911.12,68130],["2020-03-02",37064.38,37872.64,36987.4,37872.64,3120],["2020-03-03",37911.12,38180.54,37064.38,37949.61,137300],["2020-03-04",37449.26,37449.26,37410.77,37410.77,1210],["2020-03-05",37410.77,38103.57,37410.77,38103.57,2220],["2020-03-06",37718.68,38103.57,37718.68,38103.57,3630],["2020-03-09",38065.08,38065.08,36871.94,36871.94,12720],["2020-03-10",36871.94,37179.84,36871.94,37179.84,17410],["2020-03-11",36987.4,37102.87,36987.4,37102.87,11470],["2020-03-12",37025.89,37025.89,34678.09,36179.14,15510],["2020-03-13",35486.35,35486.35,34639.61,34793.56,19260],["2020-03-16",34793.56,35370.89,34793.56,34832.05,3010],["2020-03-17",34793.56,34793.56,34485.65,34639.61,5950],["2020-03-18",34562.63,35024.49,34562.63,34793.56,3270],["2020-03-19",34639.61,35255.42,34639.61,34793.56,13900],["2020-03-20",34716.58,34793.56,34562.63,34562.63,10180],["2020-03-23",34639.61,34639.61,32176.35,32407.28,13470],["2020-03-24",32176.35,32792.16,32176.35,32330.3,5980],["2020-03-25",32561.23,34254.72,32561.23,34254.72,9420],["2020-03-26",33792.86,33792.86,33100.07,33254.02,4200],["2020-03-27",33254.02,33254.02,32330.3,33254.02,19010],["2020-03-30",32484.25,32522.74,30944.71,32022.39,16050],["2020-03-31",32330.3,32638.21,31560.53,32561.23,10830],["2020-04-01",32484.25,32484.25,31791.46,31791.46,18960],["2020-04-03",32522.74,32522.74,31791.46,32484.25,7790],["2020-04-06",31868.44,33292.51,31829.95,33292.51,39090],["2020-04-07",32214.83,33023.09,32214.83,33023.09,1420],["2020-04-08",33023.09,33023.09,32715.18,32753.67,4580],["2020-04-09",32753.67,33446.46,32407.28,33446.46,15780],["2020-04-10",32599.72,33677.39,32599.72,33677.39,2370],["2020-04-13",33484.95,33754.37,33292.51,33331.0,40510],["2020-04-14",33292.51,34023.79,33292.51,34023.79,4820],["2020-04-15",33331.0,34139.26,33331.0,34139.26,5060],["2020-04-16",33331.0,34139.26,33331.0,34139.26,3720],["2020-04-17",33677.39,34254.72,33638.91,34254.72,2690],["2020-04-20",36525.54,36525.54,33715.88,35409.38,4160],["2020-04-21",35409.38,35409.38,33869.84,34832.05,4930],["2020-04-22",34639.61,34832.05,34062.28,34254.72,5930],["2020-04-23",34254.72,35409.38,33869.84,33869.84,6760],["2020-04-24",33869.84,34254.72,33869.84,34254.72,8180],["2020-04-27",33946.81,35332.4,33946.81,34639.61,2160],["2020-04-28",34639.61,35024.49,34254.72,35024.49,5150],["2020-04-29",35024.49,35024.49,34639.61,34716.58,4340],["2020-05-04",35024.49,35024.49,32330.3,32330.3,3800],["2020-05-05",32407.28,34254.72,32407.28,33792.86,1970],["2020-05-06",34562.63,34562.63,33177.04,33177.04,600],["2020-05-07",33177.04,34562.63,33177.04,33484.95,5260],["2020-05-08",34562.63,34639.61,34331.7,34562.63,1030],["2020-05-11",33869.84,34986.0,33869.84,34986.0,3120],["2020-05-12",35640.31,35640.31,34793.56,34870.54,3590],["2020-05-13",33869.84,35409.38,33869.84,35409.38,4980],["2020-05-14",35024.49,36179.14,33946.81,33946.81,39280],["2020-05-15",33946.81,35948.21,33946.81,35678.79,2440],["2020-05-18",35678.79,35678.79,34639.61,34639.61,4180],["2020-05-19",34639.61,36102.17,34639.61,35794.26,4050],["2020-05-20",35794.26,35794.26,35794.26,35794.26,6640],["2020-05-21",35794.26,36179.14,35794.26,36179.14,6630],["2020-05-22",34716.58,36179.14,34716.58,36179.14,1360],["2020-05-25",36063.68,36179.14,34832.05,34832.05,4600],["2020-05-26",34832.05,35486.35,34832.05,35486.35,1280],["2020-05-27",35563.33,35794.26,35101.47,35101.47,3720],["2020-05-28",35101.47,35101.47,35101.47,35101.47,200],["2020-05-29",36102.17,36102.17,35178.44,35178.44,4530],["2020-06-01",36102.17,36102.17,35255.42,36025.19,1280],["2020-06-02",36025.19,36025.19,35409.38,35794.26,1540],["2020-06-03",35486.35,35794.26,35409.38,35409.38,2740],["2020-06-04",35062.98,36063.68,34639.61,36063.68,13650],["2020-06-05",35024.49,36063.68,35024.49,35794.26,220],["2020-06-08",35794.26,36602.52,35794.26,36179.14,7840],["2020-06-09",36256.12,36948.91,36256.12,36333.1,8910],["2020-06-10",36256.12,37025.89,36256.12,36371.59,5710],["2020-06-11",36179.14,37333.8,36179.14,36487.05,5690],["2020-06-12",34793.56,35486.35,34793.56,35486.35,350],["2020-06-15",35178.44,36564.03,35178.44,35486.35,230],["2020-06-16",35486.35,36333.1,35486.35,36333.1,2460],["2020-06-17",36333.1,36641.01,36179.14,36179.14,200],["2020-06-18",36179.14,37333.8,36179.14,37333.8,5060],["2020-06-19",37680.19,37718.68,36410.07,36410.07,6090],["2020-06-22",37718.68,38065.08,36717.98,36717.98,6600],["2020-06-23",36717.98,37718.68,36717.98,37487.75,6080],["2020-06-24",36525.54,37333.8,36525.54,37333.8,780],["2020-06-25",36179.14,37333.8,36179.14,36410.07,15220],["2020-06-26",36410.07,37295.31,36410.07,36948.91,250],["2020-06-29",36448.56,37141.36,36410.07,37141.36,630],["2020-06-30",37141.36,37718.68,35101.47,35101.47,340],["2020-07-01",35101.47,35524.84,35101.47,35101.47,2370],["2020-07-02",36910.42,36910.42,35101.47,35101.47,1800],["2020-07-03",35101.47,36179.14,35101.47,35216.93,310],["2020-07-06",36717.98,36794.96,35447.86,35486.35,1550],["2020-07-07",35216.93,36410.07,33100.07,34100.77,3940],["2020-07-08",35986.7,35986.7,35409.38,35409.38,150],["2020-07-09",35024.49,35563.33,35024.49,35024.49,1830],["2020-07-10",35409.38,35409.38,35178.44,35178.44,2210],["2020-07-13",34023.79,35948.21,34023.79,35948.21,1130],["2020-07-14",35948.21,35986.7,35640.31,35640.31,310],["2020-07-15",35640.31,37718.68,35409.38,36948.91,770],["2020-07-16",36948.91,36948.91,36525.54,36948.91,1320],["2020-07-17",36948.91,36948.91,36948.91,36948.91,10],["2020-07-20",36564.03,36564.03,35409.38,35409.38,610],["2020-07-21",35486.35,36025.19,35486.35,35794.26,530],["2020-07-22",35871.24,36179.14,35871.24,36102.17,1560],["2020-07-23",36102.17,36102.17,36102.17,36102.17,0],["2020-07-24",36063.68,36179.14,35409.38,35409.38,290],["2020-07-27",34639.61,34639.61,33869.84,34023.79,5240],["2020-07-28",32022.39,35717.28,32022.39,35717.28,14680],["2020-07-29",33869.84,35717.28,33831.35,35717.28,10730],["2020-07-30",35409.38,35409.38,35255.42,35409.38,340],["2020-07-31",33908.33,35024.49,33908.33,34254.72,370],["2020-08-03",35871.24,35871.24,34100.77,34408.68,1600],["2020-08-04",34331.7,36179.14,34331.7,35755.77,1070],["2020-08-05",35024.49,35755.77,35024.49,35755.77,2020],["2020-08-06",35794.26,35794.26,35486.35,35486.35,3110],["2020-08-07",35563.33,35794.26,35447.86,35447.86,3530],["2020-08-10",35524.84,35794.26,35486.35,35794.26,3890],["2020-08-11",35563.33,35563.33,35178.44,35563.33,6990],["2020-08-12",36140.66,36140.66,35409.38,35909.73,1040],["2020-08-13",35409.38,35871.24,35409.38,35871.24,1910],["2020-08-14",35755.77,36140.66,35755.77,36140.66,120],["2020-08-17",36140.66,36140.66,36140.66,36140.66,11110],["2020-08-18",36140.66,36140.66,35409.38,36102.17,2100],["2020-08-19",36179.14,36179.14,35794.26,36140.66,1320],["2020-08-20",36102.17,36102.17,35409.38,36102.17,11310],["2020-08-21",36102.17,36564.03,35447.86,36564.03,8210],["2020-08-24",36564.03,36564.03,36102.17,36179.14,16020],["2020-08-25",35794.26,36333.1,35794.26,35794.26,10660],["2020-08-26",35794.26,35948.21,35794.26,35948.21,9160],["2020-08-27",35948.21,36525.54,35409.38,36025.19,23930],["2020-08-28",35871.24,36102.17,35871.24,36102.17,17100],["2020-08-31",36102.17,36102.17,35948.21,36102.17,4880],["2020-09-01",36025.19,36025.19,35563.33,35640.31,9890],["2020-09-03",35717.28,35794.26,35640.31,35640.31,5050],["2020-09-04",35640.31,35717.28,35563.33,35640.31,7800],["2020-09-07",35640.31,36140.66,35640.31,35871.24,9060],["2020-09-08",35794.26,35948.21,35409.38,35909.73,8800],["2020-09-09",35640.31,35871.24,35640.31,35678.79,4030],["2020-09-10",35678.79,35909.73,35678.79,35909.73,9510],["2020-09-11",35832.75,35909.73,35794.26,35909.73,9540],["2020-09-14",35909.73,35948.21,35909.73,35909.73,4920],["2020-09-15",36025.19,36410.07,36025.19,36102.17,5750],["2020-09-16",36217.63,36717.98,36217.63,36717.98,20680],["2020-09-17",36641.01,36641.01,36448.56,36448.56,3560],["2020-09-18",36179.14,36910.42,36179.14,36833.45,6750],["2020-09-21",36410.07,36794.96,36410.07,36717.98,4440],["2020-09-22",36717.98,36717.98,36179.14,36487.05,10840],["2020-09-23",36217.63,36602.52,36179.14,36602.52,19680],["2020-09-24",36448.56,36448.56,36179.14,36179.14,6410],["2020-09-25",36179.14,36256.12,36102.17,36179.14,6970],["2020-09-28",36179.14,36179.14,35986.7,36025.19,4310],["2020-09-29",36063.68,36102.17,36063.68,36102.17,8080],["2020-09-30",36102.17,36102.17,35409.38,36102.17,5320],["2020-10-01",36025.19,36602.52,35640.31,36602.52,9730],["2020-10-02",36102.17,36371.59,35986.7,36371.59,3540],["2020-10-05",36179.14,36371.59,36140.66,36179.14,8000],["2020-10-06",36179.14,36294.61,36102.17,36294.61,19030],["2020-10-07",36294.61,36294.61,36179.14,36294.61,19870],["2020-10-08",36102.17,36294.61,36102.17,36256.12,14810],["2020-10-09",36256.12,36371.59,36140.66,36371.59,55670],["2020-10-12",36371.59,36756.47,36333.1,36564.03,43800],["2020-10-13",36564.03,36564.03,36448.56,36564.03,11300],["2020-10-14",36448.56,36564.03,36448.56,36564.03,6680],["2020-10-15",36564.03,36564.03,36448.56,36564.03,8840],["2020-10-16",36564.03,36564.03,36179.14,36564.03,11800],["2020-10-19",36564.03,36564.03,36179.14,36179.14,20270],["2020-10-20",36256.12,36294.61,36102.17,36140.66,10370],["2020-10-21",36140.66,36140.66,35948.21,35948.21,13390],["2020-10-22",35986.7,35986.7,35909.73,35909.73,8610],["2020-10-23",35948.21,37102.87,35794.26,36487.05,33280],["2020-10-26",36487.05,36487.05,36179.14,36410.07,13420],["2020-10-27",35832.75,36602.52,35832.75,36602.52,56420],["2020-10-28",36602.52,36602.52,35486.35,35486.35,43820],["2020-10-29",36448.56,36602.52,35909.73,36063.68,49650],["2020-10-30",36179.14,36564.03,36025.19,36102.17,37240],["2020-11-02",36564.03,36564.03,36179.14,36179.14,26240],["2020-11-03",36487.05,36602.52,36410.07,36602.52,41280],["2020-11-04",36602.52,36717.98,36487.05,36717.98,40150],["2020-11-05",36564.03,36717.98,34639.61,34639.61,12430],["2020-11-06",36179.14,36679.49,35832.75,36256.12,60520],["2020-11-09",36333.1,36756.47,36333.1,36756.47,75210],["2020-11-10",36717.98,38103.57,36487.05,37410.77,57430],["2020-11-11",38103.57,38334.5,37949.61,38026.59,97690],["2020-11-12",38180.54,38219.03,38026.59,38103.57,134780],["2020-11-13",38103.57,38142.06,37988.1,38142.06,89810],["2020-11-16",37911.12,38103.57,37718.68,37834.15,70370],["2020-11-17",37795.66,37834.15,37564.73,37834.15,92170],["2020-11-18",37795.66,37795.66,37564.73,37718.68,55520],["2020-11-19",37718.68,37718.68,37641.71,37718.68,66030],["2020-11-20",37718.68,37795.66,37641.71,37795.66,53860],["2020-11-23",37795.66,38180.54,37718.68,37988.1,135460],["2020-11-24",38026.59,38026.59,37680.19,37680.19,62190],["2020-11-25",37680.19,37757.17,37641.71,37718.68,31740],["2020-11-26",37680.19,37795.66,37680.19,37718.68,89880],["2020-11-27",36861.44,38404.48,36861.44,36861.44,75790],["2020-11-30",36861.44,37204.34,36861.44,36861.44,25720],["2020-12-01",36089.92,36732.85,36004.2,36689.99,38370],["2020-12-02",36861.44,36861.44,36218.51,36432.82,27050],["2020-12-03",36218.51,36432.82,36175.65,36347.09,24830],["2020-12-04",36175.65,36347.09,36089.92,36175.65,19740],["2020-12-07",36175.65,36175.65,33946.81,33946.81,164320],["2020-12-08",34632.61,34718.33,33946.81,33946.81,237510],["2020-12-09",34589.75,34675.47,33646.78,33646.78,233120],["2020-12-10",33646.78,34075.4,31332.22,31332.22,291460],["2020-12-11",31932.29,33518.19,31932.29,33518.19,135740],["2020-12-14",34375.44,34632.61,33775.37,34289.71,80160],["2020-12-15",33861.09,34075.4,33346.74,33689.64,94830],["2020-12-16",33603.92,33818.23,33603.92,33732.5,59870],["2020-12-17",33775.37,33775.37,33261.02,33303.88,77720],["2020-12-18",33432.47,33432.47,33261.02,33261.02,41210],["2020-12-21",33303.88,33303.88,33003.85,33089.57,58360],["2020-12-22",33089.57,33089.57,32832.4,32918.12,43170],["2020-12-23",32960.98,32960.98,32832.4,32832.4,38710],["2020-12-24",32960.98,33089.57,32146.6,32832.4,53990],["2020-12-25",32789.54,32918.12,32789.54,32875.26,57030],["2020-12-28",32875.26,32918.12,32832.4,32875.26,49480],["2020-12-29",32875.26,33046.71,32832.4,33003.85,60100],["2020-12-30",33003.85,33689.64,33003.85,33518.19,108950],["2020-12-31",33561.05,33732.5,33475.33,33603.92,31560],["2021-01-04",33603.92,33946.81,33518.19,33861.09,126000],["2021-01-05",33861.09,33903.95,33689.64,33775.37,36800],["2021-01-06",33818.23,33903.95,33518.19,33732.5,83300],["2021-01-07",33732.5,33732.5,33089.57,33518.19,39800],["2021-01-08",33689.64,33689.64,33261.02,33432.47,65100],["2021-01-11",33432.47,33432.47,33175.3,33432.47,69200],["2021-01-12",33432.47,33432.47,33175.3,33346.74,49100],["2021-01-13",33346.74,33346.74,33175.3,33261.02,64300],["2021-01-14",33261.02,33261.02,33003.85,33218.16,51100],["2021-01-15",33175.3,33175.3,32575.23,32746.67,67700],["2021-01-18",32746.67,33003.85,32746.67,32918.12,150500],["2021-01-19",33046.71,33046.71,32232.33,32575.23,70600],["2021-01-20",32789.54,32789.54,31889.43,32318.05,62900],["2021-01-21",32318.05,32832.4,32318.05,32789.54,51700],["2021-01-22",32832.4,32832.4,32660.95,32789.54,48700],["2021-01-25",32789.54,32918.12,32618.09,32832.4,40800],["2021-01-26",32746.67,32832.4,32318.05,32403.78,48000],["2021-01-27",32403.78,32403.78,32146.6,32232.33,48900],["2021-01-28",32060.88,32060.88,30560.71,30689.29,155700],["2021-01-29",30689.29,32703.81,30432.12,32703.81,18700],["2021-02-01",32232.33,32532.36,31460.81,31632.26,19800],["2021-02-02",31632.26,31846.57,30903.6,31803.71,5600],["2021-02-03",31717.98,31846.57,31632.26,31846.57,27200],["2021-02-04",31846.57,31846.57,31717.98,31803.71,21400],["2021-02-05",31803.71,31803.71,31589.4,31760.84,31200],["2021-02-08",31760.84,31760.84,31117.91,31160.77,32800],["2021-02-09",31160.77,31717.98,31160.77,31717.98,18800],["2021-02-17",31717.98,31803.71,31632.26,31803.71,42500],["2021-02-18",31803.71,31846.57,31803.71,31803.71,42600],["2021-02-19",31632.26,31803.71,31589.4,31717.98,10300],["2021-02-22",31632.26,31803.71,31589.4,31632.26,25300],["2021-02-23",31460.81,31632.26,31375.09,31632.26,79500],["2021-02-24",31417.95,31632.26,31332.22,31375.09,23000],["2021-02-25",31375.09,31375.09,31117.91,31289.36,37000],["2021-02-26",31289.36,31289.36,30946.46,30989.33,33800],["2021-03-01",31032.19,31460.81,30946.46,31375.09,54700],["2021-03-02",31375.09,31375.09,31117.91,31117.91,30200],["2021-03-03",31032.19,31032.19,30432.12,30432.12,185700],["2021-03-04",30003.5,30517.84,29403.43,29532.01,146000],["2021-03-05",28803.36,28974.81,28289.01,28631.91,67700],["2021-03-08",28460.46,28460.46,27517.49,28203.29,109500],["2021-03-09",27860.39,27946.11,27774.67,27817.53,27100],["2021-03-10",27817.53,28203.29,27774.67,28203.29,85500],["2021-03-11",28246.15,29146.25,28203.29,29146.25,150500],["2021-03-12",29231.98,31160.77,29231.98,30260.67,203000],["2021-03-15",30260.67,30517.84,30003.5,30089.22,49800],["2021-03-16",30174.95,30174.95,28889.08,29832.05,98400],["2021-03-17",29574.88,29832.05,29103.39,29832.05,45300],["2021-03-18",29832.05,29832.05,29317.7,29660.6,52100],["2021-03-19",29660.6,29660.6,29146.25,29317.7,33400],["2021-03-22",28931.94,29146.25,28846.22,29060.53,49900],["2021-03-23",29060.53,29060.53,28546.18,28717.63,27500],["2021-03-24",28289.01,28717.63,28289.01,28374.74,31000],["2021-03-25",28374.74,28589.05,28031.84,28289.01,48800],["2021-03-26",28289.01,28289.01,27431.77,28074.7,41000],["2021-03-29",28246.15,28246.15,28117.56,28203.29,30900],["2021-03-30",27946.11,28246.15,27946.11,28246.15,39800],["2021-03-31",28203.29,28203.29,28117.56,28160.43,50400],["2021-04-01",28160.43,28160.43,27946.11,27946.11,18000],["2021-04-02",28117.56,28160.43,27946.11,28031.84,23600],["2021-04-05",28160.43,28246.15,28031.84,28160.43,50800],["2021-04-06",28374.74,30089.22,28374.74,29789.19,187100],["2021-04-07",30517.84,30517.84,29832.05,30132.08,101400],["2021-04-08",30003.5,30003.5,29060.53,29489.15,56700],["2021-04-09",29489.15,29489.15,29146.25,29403.43,82100],["2021-04-12",29446.29,29617.74,29403.43,29617.74,72200],["2021-04-13",29617.74,29703.46,29317.7,29574.88,105000],["2021-04-14",29574.88,29660.6,29489.15,29574.88,70700],["2021-04-15",29617.74,29703.46,29489.15,29489.15,60800],["2021-04-16",29489.15,29617.74,28717.63,28760.5,83400],["2021-04-19",29892.8,30119.26,29439.88,29485.17,57800],["2021-04-20",29439.88,29485.17,28443.45,28624.62,52800],["2021-04-22",28624.62,28624.62,27175.27,28081.11,64900],["2021-04-23",27175.27,27265.86,26677.06,26722.35,72800],["2021-04-26",26677.06,26858.23,26495.89,26541.18,16200],["2021-04-27",26541.18,26541.18,25544.75,25725.92,72900],["2021-04-28",25363.59,25725.92,25363.59,25544.75,26300],["2021-04-29",25544.75,25771.22,25408.88,25544.75,40600],["2021-05-04",25454.17,25454.17,24321.87,24321.87,47900],["2021-05-05",24276.58,24774.79,24276.58,24638.91,60200],["2021-05-06",24729.5,24910.67,24457.74,24457.74,39200],["2021-05-07",24820.08,24865.37,24457.74,24729.5,30600],["2021-05-10",24729.5,24820.08,24457.74,24638.91,20200],["2021-05-11",24638.91,24774.79,24638.91,24638.91,20500],["2021-05-12",24684.2,24774.79,24684.2,24729.5,25400],["2021-05-13",24729.5,24774.79,24593.62,24638.91,22400],["2021-05-14",24638.91,24638.91,24503.04,24638.91,18000],["2021-05-17",24638.91,24684.2,24457.74,24593.62,25100],["2021-05-18",24593.62,24593.62,24321.87,24412.45,24200],["2021-05-19",24412.45,24457.74,24095.41,24095.41,19200],["2021-05-20",23823.65,23823.65,22646.06,23551.9,62400],["2021-05-21",23551.9,23551.9,22555.47,22736.64,54100],["2021-05-24",22691.35,22691.35,22374.31,22374.31,67000],["2021-05-25",22464.89,22464.89,21740.22,22011.97,43500],["2021-05-26",22011.97,22102.55,21740.22,21876.09,39400],["2021-05-27",21830.8,21830.8,21468.46,21830.8,26000],["2021-05-28",21785.51,22102.55,21785.51,22057.26,59600],["2021-05-31",22102.55,22102.55,21740.22,21740.22,23500],["2021-06-01",21740.22,21740.22,21649.63,21740.22,19700],["2021-06-02",21740.22,21830.8,21649.63,21830.8,20300],["2021-06-03",21830.8,22736.64,21830.8,22646.06,51100],["2021-06-04",22646.06,23506.61,22646.06,23370.73,48600],["2021-06-07",23506.61,23642.49,23370.73,23461.32,55600],["2021-06-08",23506.61,23551.9,23189.56,23416.03,45900],["2021-06-09",23370.73,23461.32,22736.64,23144.27,16700],["2021-06-10",22827.23,23008.4,22736.64,22917.81,10200],["2021-06-11",23008.4,23008.4,22555.47,22646.06,35300],["2021-06-14",22646.06,22963.1,22510.18,22917.81,33600],["2021-06-15",22917.81,23098.98,22736.64,22827.23,10600],["2021-06-16",22917.81,22917.81,22646.06,22872.52,10100],["2021-06-17",22872.52,22917.81,22691.35,22872.52,27000],["2021-06-18",22917.81,24457.74,22917.81,24457.74,224000],["2021-06-21",24548.33,25680.63,24503.04,25680.63,231800],["2021-06-22",25725.92,25725.92,25318.29,25363.59,73100],["2021-06-23",24457.74,25091.83,24457.74,24910.67,79600],["2021-06-24",24503.04,24910.67,24457.74,24457.74,50200],["2021-06-25",24367.16,24367.16,23551.9,24095.41,22800],["2021-06-28",23733.07,24004.82,23642.49,23642.49,42800],["2021-06-29",23823.65,23914.24,23551.9,23823.65,35400],["2021-06-30",23823.65,23914.24,23551.9,23551.9,19400],["2021-07-01",23733.07,23823.65,23551.9,23551.9,41800],["2021-07-02",23597.19,23597.19,23098.98,23098.98,40900],["2021-07-05",23189.56,23189.56,22555.47,22917.81,42400],["2021-07-06",22917.81,22917.81,22464.89,22464.89,55600],["2021-07-07",22464.89,22464.89,21876.09,22193.14,60800],["2021-07-08",22011.97,22238.43,22011.97,22147.85,24900],["2021-07-09",22057.26,22193.14,21966.68,22011.97,22200],["2021-07-12",22102.55,22102.55,20653.21,20653.21,75100],["2021-07-13",20653.21,21196.71,20653.21,21196.71,32100],["2021-07-14",21196.71,21377.88,20834.37,20834.37,21200],["2021-07-15",21287.3,21332.59,21015.54,21196.71,18000],["2021-07-16",21106.13,22147.85,21106.13,21740.22,19800],["2021-07-19",21151.42,21423.17,20834.37,20834.37,39100],["2021-07-20",21468.46,21468.46,20924.96,21196.71,3500],["2021-07-21",21694.92,21694.92,21196.71,21332.59,8300],["2021-07-22",21332.59,21649.63,21287.3,21423.17,21700],["2021-07-23",21423.17,21694.92,21423.17,21423.17,16300],["2021-07-26",21423.17,21694.92,21377.88,21377.88,11400],["2021-07-27",21468.46,21604.34,21377.88,21468.46,13900],["2021-07-28",21468.46,21468.46,21287.3,21287.3,2300],["2021-07-29",21377.88,21377.88,21287.3,21287.3,12400],["2021-07-30",21287.3,21423.17,21287.3,21377.88,13000],["2021-08-02",21332.59,21423.17,21287.3,21377.88,32900],["2021-08-03",21423.17,21423.17,21332.59,21377.88,33800],["2021-08-04",21740.22,21740.22,21377.88,21468.46,10800],["2021-08-05",21468.46,21694.92,21468.46,21604.34,14700],["2021-08-06",21559.05,23098.98,21513.76,22147.85,30300],["2021-08-09",22193.14,22646.06,22147.85,22464.89,18900],["2021-08-10",23008.4,23008.4,22374.31,22464.89,41300],["2021-08-11",22555.47,22555.47,22057.26,22374.31,47400],["2021-08-12",22238.43,22827.23,22238.43,22600.77,80300],["2021-08-13",22464.89,22600.77,22283.72,22283.72,23500],["2021-08-16",22464.89,22781.94,22374.31,22781.94,66800],["2021-08-17",22781.94,23325.44,22646.06,23325.44,139800],["2021-08-18",22827.23,23189.56,22827.23,23098.98,75200],["2021-08-19",23098.98,23098.98,22646.06,22963.1,50300],["2021-08-20",22646.06,23008.4,22011.97,22283.72,115500],["2021-08-23",22329.01,22329.01,21649.63,21830.8,35700],["2021-08-24",22102.55,22102.55,21559.05,21740.22,21400],["2021-08-25",21649.63,21740.22,21559.05,21740.22,14400],["2021-08-26",21377.88,21694.92,21377.88,21649.63,63200],["2021-08-27",21468.46,21694.92,21468.46,21604.34,13600],["2021-08-30",21740.22,22193.14,21649.63,22193.14,65600],["2021-08-31",22147.85,22193.14,22011.97,22057.26,35300],["2021-09-01",22057.26,22329.01,21785.51,22329.01,60000],["2021-09-06",22464.89,23868.95,22464.89,23868.95,370500],["2021-09-07",23823.65,24774.79,23642.49,24095.41,238500],["2021-09-08",24276.58,24548.33,24095.41,24457.74,109100],["2021-09-09",24050.11,24457.74,23687.78,24276.58,128000],["2021-09-10",24095.41,24729.5,23914.24,24729.5,195000],["2021-09-13",24910.67,25816.51,24910.67,25544.75,153100],["2021-09-14",25725.92,25725.92,25091.83,25091.83,94900],["2021-09-15",24910.67,25635.34,24457.74,25363.59,118400],["2021-09-16",25635.34,25635.34,24457.74,24774.79,101500],["2021-09-17",24774.79,25544.75,24729.5,25363.59,109900],["2021-09-20",26631.77,26631.77,25725.92,25907.09,235000],["2021-09-21",25363.59,26360.01,25001.25,26360.01,133600],["2021-09-22",27447.02,27447.02,26631.77,26948.81,97000],["2021-09-23",27039.39,27175.27,26178.84,26269.43,109700],["2021-09-24",26178.84,26178.84,25363.59,25590.05,102900],["2021-09-27",25454.17,25635.34,24457.74,24729.5,72400],["2021-09-28",24684.2,25454.17,23551.9,25454.17,78500],["2021-09-29",25997.68,26269.43,25091.83,26133.55,65500],["2021-09-30",25907.09,26269.43,25861.8,25907.09,44300],["2021-10-01",25454.17,25907.09,25454.17,25725.92,61227],["2021-10-04",25725.92,25725.92,25091.83,25091.83,67700],["2021-10-05",25182.42,25544.75,25182.42,25318.29,55700],["2021-10-06",25635.34,25816.51,25273.0,25816.51,63200],["2021-10-07",25816.51,26903.52,25725.92,26178.84,112400],["2021-10-08",26178.84,26903.52,25997.68,25997.68,64200],["2021-10-11",26178.84,26450.6,25816.51,25907.09,55900],["2021-10-12",25997.68,25997.68,25363.59,25544.75,55700],["2021-10-13",26178.84,26178.84,25408.88,25499.46,78200],["2021-10-14",25499.46,25544.75,25363.59,25499.46,44400],["2021-10-15",25544.75,26178.84,25363.59,25997.68,100200],["2021-10-18",26269.43,26450.6,25861.8,25907.09,78500],["2021-10-19",25907.09,26269.43,25544.75,25907.09,64200],["2021-10-20",25997.68,25997.68,25544.75,25635.34,45800],["2021-10-21",25544.75,25771.22,25454.17,25680.63,47500],["2021-10-22",25725.92,26088.26,25499.46,25725.92,53500],["2021-10-25",25952.38,27492.32,25907.09,27492.32,318800],["2021-10-26",27718.78,29394.58,27537.61,28805.79,190500],["2021-10-27",28986.96,28986.96,28352.87,28398.16,104300],["2021-10-28",28534.03,28534.03,27899.94,28398.16,114600],["2021-10-29",28398.16,28398.16,27447.02,27628.19,164000],["2021-11-01",27311.15,28081.11,27311.15,27447.02,107200],["2021-11-02",27990.53,28715.2,27447.02,28669.91,122500],["2021-11-03",28669.91,28941.66,27628.19,27628.19,141100],["2021-11-04",27628.19,27990.53,27265.86,27945.24,77300],["2021-11-05",28398.16,28398.16,27537.61,27809.36,60800],["2021-11-08",27809.36,27809.36,27129.98,27764.07,100600],["2021-11-09",27809.36,27899.94,27356.44,27809.36,101500],["2021-11-10",27899.94,28534.03,27899.94,28352.87,110200],["2021-11-11",28715.2,28715.2,28126.41,28171.7,73400],["2021-11-12",27990.53,28352.87,27899.94,28171.7,72800],["2021-11-15",28171.7,28579.33,27809.36,27990.53,67600],["2021-11-16",28081.11,28081.11,27356.44,27764.07,70400],["2021-11-17",27628.19,28126.41,27628.19,28081.11,64500],["2021-11-18",28443.45,28443.45,27220.56,27990.53,59700],["2021-11-19",27899.94,27945.24,26042.97,26314.72,181500],["2021-11-22",26042.97,26314.72,24638.91,24638.91,156900],["2021-11-23",24638.91,26269.43,24276.58,25137.13,73800],["2021-11-24",25137.13,25635.34,25137.13,25454.17,31600],["2021-11-25",25454.17,25771.22,25318.29,25363.59,46100],["2021-11-26",25907.09,25907.09,25091.83,25182.42,79200],["2021-11-29",24910.67,25182.42,24910.67,24955.96,53400],["2021-11-30",24955.96,25771.22,24955.96,25590.05,76700],["2021-12-01",25635.34,25816.51,25182.42,25725.92,31800],["2021-12-02",25725.92,25725.92,25454.17,25635.34,30700],["2021-12-03",25635.34,25635.34,25091.83,25137.13,48200],["2021-12-06",25137.13,25137.13,24185.99,24231.28,36400],["2021-12-07",24276.58,24729.5,24231.28,24729.5,36900],["2021-12-08",24910.67,24910.67,24457.74,24593.62,15200],["2021-12-09",24593.62,25635.34,24593.62,25001.25,28600],["2021-12-10",25408.88,25408.88,24910.67,25001.25,19700],["2021-12-13",25137.13,25454.17,25046.54,25318.29,37900],["2021-12-14",26178.84,26541.18,25454.17,26314.72,98400],["2021-12-15",26224.14,26450.6,25725.92,26088.26,33700],["2021-12-16",26042.97,26133.55,25680.63,25907.09,37700],["2021-12-17",25680.63,25907.09,25635.34,25771.22,29900],["2021-12-20",25771.22,25771.22,25363.59,25499.46,35900],["2021-12-21",25408.88,25590.05,25363.59,25408.88,49300],["2021-12-22",25454.17,26088.26,25454.17,25725.92,53000],["2021-12-23",25590.05,25725.92,25408.88,25544.75,41600],["2021-12-24",25408.88,25454.17,25363.59,25408.88,34600],["2021-12-27",25408.88,25635.34,25137.13,25408.88,41100],["2021-12-28",25363.59,26088.26,25363.59,26088.26,58600],["2021-12-29",26088.26,26088.26,25544.75,25680.63,13700],["2021-12-30",25544.75,25725.92,24910.67,25635.34,29400],["2021-12-31",25363.59,26178.84,25273.0,25363.59,14700],["2022-01-04",25544.75,26042.97,25363.59,26042.97,47300],["2022-01-05",25997.68,26133.55,25816.51,26042.97,29000],["2022-01-06",26042.97,27220.56,25997.68,26722.35,98600],["2022-01-07",26360.01,27537.61,26360.01,27220.56,87300],["2022-01-10",27718.78,27718.78,26994.1,27175.27,83200],["2022-01-11",27084.69,27084.69,26314.72,26450.6,61200],["2022-01-12",26269.43,27673.48,26269.43,27175.27,62400],["2022-01-13",27899.94,27899.94,26269.43,26269.43,28100],["2022-01-14",26088.26,26269.43,25816.51,26269.43,37100],["2022-01-17",26269.43,26360.01,25408.88,25408.88,55000],["2022-01-18",25454.17,25816.51,25001.25,25046.54,20800],["2022-01-19",25046.54,25363.59,24955.96,25091.83,15000],["2022-01-20",25091.83,25680.63,25001.25,25363.59,24400],["2022-01-21",25363.59,25680.63,25273.0,25273.0,16200],["2022-01-24",25273.0,25363.59,24729.5,24910.67,32100],["2022-01-25",24638.91,24729.5,24457.74,24638.91,34100],["2022-01-26",24457.74,24638.91,24276.58,24412.45,19400],["2022-01-27",24276.58,24321.87,22781.94,23370.73,42200],["2022-01-28",23370.73,24412.45,23370.73,24412.45,13000],["2022-02-07",24910.67,24910.67,24457.74,24548.33,9600],["2022-02-08",24548.33,24910.67,24276.58,24774.79,30100],["2022-02-09",24774.79,25091.83,24276.58,25091.83,47100],["2022-02-10",24729.5,24955.96,24367.16,24457.74,39800],["2022-02-11",24457.74,24910.67,24321.87,24865.37,13800],["2022-02-14",24638.91,24820.08,24321.87,24457.74,8700],["2022-02-15",24457.74,24820.08,24457.74,24820.08,12300],["2022-02-16",24457.74,25318.29,24457.74,25091.83,13300],["2022-02-17",24548.33,25091.83,24457.74,24910.67,22400],["2022-02-18",24503.04,24729.5,24503.04,24729.5,24900],["2022-02-21",24820.08,25001.25,24684.2,24774.79,10600],["2022-02-22",24548.33,24910.67,24457.74,24638.91,14800],["2022-02-23",24638.91,24820.08,24457.74,24820.08,22200],["2022-02-24",24910.67,24910.67,24095.41,24457.74,57600],["2022-02-25",24457.74,24503.04,24185.99,24457.74,20200],["2022-02-28",24457.74,24457.74,24004.82,24367.16,12500],["2022-03-01",24367.16,24457.74,24095.41,24412.45,12000],["2022-03-02",24457.74,24457.74,24004.82,24321.87,27400],["2022-03-03",24276.58,24457.74,24004.82,24321.87,19900],["2022-03-04",24367.16,24729.5,24276.58,24638.91,33000],["2022-03-07",24638.91,24638.91,24367.16,24638.91,10800],["2022-03-08",24548.33,24548.33,24321.87,24548.33,7300],["2022-03-09",24276.58,24548.33,24095.41,24548.33,17500],["2022-03-10",24367.16,24548.33,24185.99,24503.04,7900],["2022-03-11",24548.33,24593.62,24457.74,24548.33,38100],["2022-03-14",24774.79,25273.0,24004.82,24820.08,35900],["2022-03-15",24820.08,25091.83,24457.74,25001.25,10300],["2022-03-16",25091.83,25182.42,24548.33,24729.5,21500],["2022-03-17",24638.91,24820.08,24548.33,24729.5,13700],["2022-03-18",24503.04,24729.5,24276.58,24276.58,24200],["2022-03-21",24367.16,24865.37,24276.58,24865.37,17200],["2022-03-22",24865.37,24865.37,24457.74,24820.08,15800],["2022-03-23",24820.08,24820.08,24276.58,24638.91,26500],["2022-03-24",24457.74,24638.91,24276.58,24276.58,29000],["2022-03-25",24820.08,24820.08,24276.58,24367.16,10700],["2022-03-28",24367.16,24367.16,24276.58,24276.58,8200],["2022-03-29",24367.16,24638.91,24185.99,24185.99,18100],["2022-03-30",24276.58,24367.16,24004.82,24004.82,47800],["2022-03-31",24095.41,24185.99,24004.82,24004.82,13000],["2022-04-01",23959.53,24185.99,23914.24,24185.99,18300],["2022-04-04",24231.28,24367.16,24231.28,24231.28,14600],["2022-04-05",24367.16,24503.04,24231.28,24457.74,29300],["2022-04-06",24457.74,24457.74,24185.99,24185.99,25400],["2022-04-07",24185.99,24412.45,24004.82,24276.58,18100],["2022-04-08",23551.9,24095.41,23551.9,23914.24,5100],["2022-04-12",23597.19,23642.49,23551.9,23597.19,6100],["2022-04-13",23597.19,23733.07,22419.6,23733.07,7200],["2022-04-14",24004.82,24004.82,23325.44,23325.44,3800],["2022-04-15",23325.44,23778.36,23325.44,23551.9,11700],["2022-04-18",23551.9,23551.9,22736.64,22872.52,15100],["2022-04-19",22646.06,23189.56,22193.14,22193.14,8700],["2022-04-20",22193.14,22193.14,21332.59,21423.17,14600],["2022-04-21",21287.3,21287.3,19928.53,20607.91,71600],["2022-04-22",21242.0,21513.76,20698.5,20698.5,4700],["2022-04-25",20472.04,20472.04,19339.73,19475.61,15300],["2022-04-26",19022.69,19792.66,18569.77,19475.61,16600],["2022-04-27",19475.61,20381.45,19475.61,20200.28,8800],["2022-04-28",21196.71,21196.71,20290.87,20834.37,2300],["2022-04-29",20834.37,21377.88,20834.37,21287.3,5100],["2022-05-04",21196.71,21287.3,20064.41,20381.45,10800],["2022-05-05",20336.16,20381.45,19520.9,20381.45,5200],["2022-05-06",19339.73,20381.45,19294.44,19837.95,6700],["2022-05-09",18932.11,18932.11,18615.06,18615.06,5400],["2022-05-10",18116.85,18116.85,17346.88,17935.68,28400],["2022-05-11",17935.68,18886.81,17528.05,18841.52,6900],["2022-05-12",18660.35,18660.35,18569.77,18569.77,2600],["2022-05-13",18433.89,18433.89,17301.59,17301.59,9700],["2022-05-16",16531.62,17211.01,16531.62,16667.5,13600],["2022-05-17",15806.95,17211.01,15806.95,17211.01,200800],["2022-05-18",17211.01,17211.01,16939.25,16939.25,10900],["2022-05-19",16758.08,16758.08,16305.16,16305.16,13100],["2022-05-20",16305.16,16758.08,16305.16,16712.79,10300],["2022-05-23",16350.45,16939.25,16305.16,16712.79,7900],["2022-05-24",16395.75,16848.67,16395.75,16576.92,3100],["2022-05-25",16576.92,16803.38,16305.16,16758.08,11600],["2022-05-26",16486.33,16848.67,16486.33,16758.08,10000],["2022-05-27",16667.5,16848.67,16395.75,16395.75,12400],["2022-05-30",16395.75,16893.96,16395.75,16758.08,8000],["2022-05-31",16576.92,16576.92,16123.99,16395.75,33900],["2022-06-01",16803.38,16803.38,16214.58,16622.21,13600],["2022-06-02",16305.16,16622.21,16259.87,16622.21,10400],["2022-06-03",16486.33,16622.21,16305.16,16576.92,5900],["2022-06-06",16576.92,16576.92,16123.99,16214.58,29800],["2022-06-07",16939.25,16939.25,16169.29,16486.33,17100],["2022-06-08",16486.33,16576.92,16350.45,16486.33,11300],["2022-06-09",16576.92,16939.25,16576.92,16939.25,10700],["2022-06-10",17029.84,17029.84,16576.92,16848.67,6300],["2022-06-13",16441.04,16531.62,16214.58,16531.62,16500],["2022-06-14",16169.29,16350.45,16033.41,16350.45,21000],["2022-06-15",16123.99,16123.99,15399.32,15806.95,17300],["2022-06-16",15806.95,16486.33,15806.95,16350.45,6400],["2022-06-17",16305.16,16305.16,15263.44,15263.44,25800],["2022-06-20",15263.44,15263.44,14946.4,14946.4,10700],["2022-06-21",14402.89,14946.4,13949.97,14946.4,9600],["2022-06-22",14991.69,14991.69,14901.11,14901.11,1900],["2022-06-23",14855.81,14946.4,14855.81,14946.4,2700],["2022-06-24",14946.4,15172.86,14040.56,14946.4,5900],["2022-06-27",14991.69,15354.03,14991.69,15354.03,15800],["2022-06-28",15852.24,16033.41,14946.4,15489.9,2400],["2022-06-29",15399.32,15399.32,15308.74,15308.74,2300],["2022-06-30",15399.32,15535.2,15127.57,15127.57,4000],["2022-07-01",15444.61,15444.61,14946.4,15263.44,7400],["2022-07-04",14584.06,15399.32,14584.06,15399.32,26800],["2022-07-05",14946.4,15489.9,14946.4,15489.9,8100],["2022-07-06",15444.61,15444.61,15036.98,15354.03,2900],["2022-07-07",14946.4,15444.61,14946.4,15444.61,13400],["2022-07-08",15399.32,15399.32,15399.32,15399.32,6000],["2022-07-11",15308.74,15399.32,15082.28,15354.03,12500],["2022-07-12",15308.74,15354.03,15127.57,15308.74,11400],["2022-07-13",15308.74,15399.32,15308.74,15399.32,200],["2022-07-14",15399.32,15489.9,15399.32,15489.9,4400],["2022-07-15",15489.9,15671.07,14991.69,15625.78,7600],["2022-07-18",15399.32,15580.49,15399.32,15399.32,12000],["2022-07-19",15671.07,15671.07,15399.32,15489.9,2800],["2022-07-20",15399.32,15580.49,15399.32,15489.9,9100],["2022-07-21",15399.32,15489.9,15399.32,15489.9,7900],["2022-07-22",15489.9,15671.07,15172.86,15671.07,19900],["2022-07-25",15671.07,15852.24,15671.07,15852.24,10200],["2022-07-26",15761.66,15761.66,15580.49,15580.49,1900],["2022-07-27",15399.32,15580.49,15399.32,15535.2,1200],["2022-07-28",15671.07,16123.99,15580.49,15942.83,18300],["2022-07-29",15580.49,15942.83,15399.32,15942.83,5100],["2022-08-01",16169.29,16169.29,15852.24,16123.99,1300],["2022-08-02",15580.49,16395.75,15580.49,16395.75,17700],["2022-08-03",16305.16,16305.16,16214.58,16305.16,11600],["2022-08-04",15580.49,16395.75,15580.49,16305.16,2600],["2022-08-05",16259.87,16486.33,16214.58,16305.16,13200],["2022-08-08",16305.16,16395.75,16033.41,16395.75,13800],["2022-08-09",17482.76,17482.76,16350.45,16758.08,8200],["2022-08-10",16848.67,16848.67,16667.5,16667.5,4200],["2022-08-11",15897.53,17029.84,15897.53,16758.08,6000],["2022-08-12",17075.13,17075.13,16350.45,16893.96,10800],["2022-08-15",16893.96,16893.96,16486.33,16848.67,3800],["2022-08-16",16758.08,16848.67,16486.33,16848.67,9200],["2022-08-17",16848.67,16848.67,15761.66,15761.66,17200],["2022-08-18",15489.9,16259.87,15489.9,15942.83,2900],["2022-08-19",15852.24,16259.87,15852.24,16214.58,15700],["2022-08-22",16078.7,16078.7,15852.24,15942.83,13500],["2022-08-23",15852.24,15988.12,15852.24,15988.12,7500],["2022-08-24",15942.83,16214.58,15942.83,16078.7,17200],["2022-08-25",16305.16,16305.16,15852.24,16123.99,12000],["2022-08-26",15897.53,16123.99,15897.53,16123.99,2100],["2022-08-29",15897.53,15897.53,15852.24,15852.24,4200],["2022-08-30",15852.24,15852.24,15580.49,15580.49,2800],["2022-08-31",15671.07,16123.99,15580.49,15580.49,3600],["2022-09-05",16123.99,16123.99,15580.49,15580.49,300],["2022-09-06",15580.49,15671.07,15580.49,15671.07,3600],["2022-09-07",15671.07,15761.66,15671.07,15761.66,5600],["2022-09-08",15082.28,15761.66,15082.28,15761.66,8000],["2022-09-09",15852.24,15852.24,15127.57,15671.07,2400],["2022-09-12",15218.15,15716.37,15218.15,15716.37,2300],["2022-09-13",15716.37,15716.37,15716.37,15716.37,0],["2022-09-14",15399.32,15399.32,15399.32,15399.32,2400],["2022-09-15",15308.74,15489.9,15308.74,15489.9,2900],["2022-09-16",15399.32,15489.9,15308.74,15489.9,2300],["2022-09-19",15399.32,15399.32,15263.44,15354.03,1300],["2022-09-20",14991.69,16395.75,14946.4,15671.07,4200],["2022-09-21",16531.62,16531.62,16123.99,16305.16,26900],["2022-09-22",16305.16,16395.75,16259.87,16259.87,7300],["2022-09-23",16441.04,16486.33,16305.16,16486.33,10800],["2022-09-26",16395.75,16486.33,15580.49,16486.33,29100],["2022-09-27",16214.58,16758.08,16214.58,16758.08,28500],["2022-09-28",16712.79,16803.38,15671.07,16803.38,65300],["2022-09-29",16395.75,16939.25,16214.58,16939.25,42200],["2022-09-30",16305.16,17663.93,16214.58,17663.93,54600],["2022-10-03",17799.8,17845.09,17075.13,17618.63,30700],["2022-10-04",17618.63,17618.63,16893.96,17482.76,3000],["2022-10-05",16984.54,17528.05,16984.54,17482.76,11100],["2022-10-06",17301.59,17301.59,17029.84,17211.01,6000],["2022-10-07",16848.67,17120.42,16033.41,17029.84,14200],["2022-10-10",16395.75,16758.08,16395.75,16758.08,7500],["2022-10-11",16214.58,16712.79,15625.78,16712.79,7000],["2022-10-12",16123.99,17029.84,15580.49,16667.5,16900],["2022-10-13",16667.5,16667.5,16123.99,16123.99,1100],["2022-10-14",16123.99,16305.16,16123.99,16305.16,4800],["2022-10-17",16486.33,16486.33,16305.16,16305.16,600],["2022-10-18",16305.16,16305.16,16033.41,16033.41,4600],["2022-10-19",16033.41,16033.41,15761.66,15761.66,8100],["2022-10-20",15761.66,16305.16,15761.66,15761.66,5300],["2022-10-21",15852.24,15852.24,14674.65,14674.65,22400],["2022-10-24",15399.32,15399.32,13723.51,14448.19,8800],["2022-10-25",13768.8,14493.48,13768.8,14493.48,3100],["2022-10-26",14493.48,14493.48,13497.05,13497.05,4300],["2022-10-27",13497.05,13904.68,13497.05,13904.68,2300],["2022-10-28",14040.56,14855.81,13949.97,14221.73,3800],["2022-10-31",14629.35,14629.35,14221.73,14448.19,7200],["2022-11-01",14674.65,14855.81,14493.48,14493.48,45600],["2022-11-02",14493.48,14946.4,14131.14,14946.4,8400],["2022-11-03",14946.4,15127.57,14946.4,15036.98,15900],["2022-11-04",15127.57,15127.57,14493.48,14493.48,64100],["2022-11-07",15036.98,15036.98,13587.64,14901.11,13100],["2022-11-08",14493.48,14855.81,14493.48,14855.81,57800],["2022-11-09",14765.23,15127.57,14493.48,14901.11,11200],["2022-11-10",14040.56,14040.56,14040.56,14040.56,800],["2022-11-11",14131.14,14312.31,13497.05,14131.14,21300],["2022-11-14",14131.14,14131.14,13180.01,13180.01,41000],["2022-11-15",12681.79,12681.79,12274.16,12274.16,17800],["2022-11-16",12274.16,13089.42,11775.95,13089.42,16300],["2022-11-17",13587.64,13904.68,13497.05,13904.68,4500],["2022-11-18",13904.68,14674.65,13904.68,14584.06,9700],["2022-11-21",14131.14,14674.65,14085.85,14584.06,17500],["2022-11-22",13768.8,15036.98,13768.8,14855.81,25900],["2022-11-23",15127.57,15127.57,14312.31,14855.81,23800],["2022-11-24",14040.56,14855.81,13949.97,14855.81,8700],["2022-11-25",15036.98,15036.98,14855.81,14901.11,12700],["2022-11-28",15082.28,15082.28,14946.4,14946.4,600],["2022-11-29",14131.14,14946.4,14131.14,14946.4,7700],["2022-11-30",14946.4,14946.4,14538.77,14855.81,9400],["2022-12-01",14855.81,15354.03,14538.77,15308.74,40400],["2022-12-02",15127.57,15127.57,14629.35,14946.4,4300],["2022-12-05",14584.06,15489.9,14584.06,15489.9,9600],["2022-12-06",16305.16,16305.16,15218.15,16214.58,2400],["2022-12-07",16576.92,16576.92,15399.32,15988.12,25700],["2022-12-08",15988.12,16123.99,15988.12,16123.99,200],["2022-12-09",15852.24,16305.16,15218.15,16305.16,9300],["2022-12-12",16305.16,16441.04,16305.16,16305.16,27300],["2022-12-13",15942.83,16305.16,15942.83,16305.16,1400],["2022-12-14",16486.33,16576.92,16486.33,16576.92,19100],["2022-12-15",16486.33,17029.84,16169.29,16758.08,19500],["2022-12-16",16667.5,16758.08,16667.5,16712.79,12400],["2022-12-19",16893.96,16893.96,16305.16,16712.79,14500],["2022-12-20",16667.5,17663.93,15580.49,17663.93,130000],["2022-12-21",17663.93,17663.93,16848.67,17482.76,8500],["2022-12-22",17482.76,17663.93,16350.45,17482.76,32200],["2022-12-23",17663.93,17663.93,16758.08,17663.93,51700],["2022-12-26",16486.33,17663.93,16486.33,17663.93,73400],["2022-12-27",16939.25,17663.93,16486.33,17663.93,34400],["2022-12-28",17618.63,17709.22,17528.05,17663.93,42400],["2022-12-29",16667.5,18750.94,16667.5,18750.94,98000],["2022-12-30",18705.64,19339.73,17663.93,19339.73,111600],["2023-01-03",19294.44,19294.44,18026.26,18026.26,23200],["2023-01-04",17799.8,17799.8,17301.59,17482.76,18300],["2023-01-05",17482.76,17528.05,17482.76,17482.76,8300],["2023-01-06",17392.17,17573.34,16622.21,17573.34,15500],["2023-01-09",17663.93,17663.93,16848.67,16848.67,1700],["2023-01-10",17301.59,17301.59,17301.59,17301.59,600],["2023-01-11",18026.26,18026.26,16848.67,17482.76,2200],["2023-01-12",16531.62,16893.96,16531.62,16893.96,14600],["2023-01-13",17211.01,17437.47,16893.96,16893.96,4800],["2023-01-16",16667.5,17618.63,16667.5,17618.63,3500],["2023-01-17",17573.34,17754.51,17573.34,17754.51,300],["2023-01-18",17754.51,18116.85,17754.51,18116.85,2800],["2023-01-19",18071.56,18071.56,16939.25,18026.26,2900],["2023-01-27",18026.26,18026.26,17029.84,18026.26,3300],["2023-01-30",19203.86,19203.86,18026.26,18116.85,3800],["2023-01-31",18026.26,18116.85,17301.59,17301.59,2400],["2023-02-01",17392.17,17845.09,17301.59,17301.59,3900],["2023-02-02",17392.17,17392.17,16123.99,17301.59,13900],["2023-02-03",16395.75,17392.17,16395.75,17392.17,8600],["2023-02-06",17301.59,17301.59,16667.5,17211.01,800],["2023-02-07",16758.08,17029.84,16305.16,16531.62,4600],["2023-02-08",16531.62,16531.62,16305.16,16531.62,6200],["2023-02-09",16576.92,17120.42,16531.62,17029.84,3400],["2023-02-10",17029.84,17029.84,17029.84,17029.84,100],["2023-02-13",17029.84,17029.84,16305.16,16939.25,5100],["2023-02-14",16667.5,16758.08,16667.5,16758.08,900],["2023-02-15",16758.08,16758.08,16350.45,16758.08,2600],["2023-02-16",16395.75,16848.67,16350.45,16848.67,1100],["2023-02-17",16848.67,17935.68,16712.79,17935.68,21300],["2023-02-20",17935.68,18026.26,17709.22,17890.39,4500],["2023-02-21",17754.51,17754.51,17528.05,17709.22,3500],["2023-02-22",17845.09,17845.09,17211.01,17482.76,4400],["2023-02-23",16531.62,16667.5,16531.62,16667.5,2400],["2023-02-24",16758.08,17211.01,16486.33,17211.01,9000],["2023-02-27",17211.01,17211.01,16486.33,17075.13,500],["2023-02-28",16667.5,16939.25,16350.45,16350.45,4900],["2023-03-01",16350.45,16984.54,16350.45,16939.25,400],["2023-03-02",17256.3,17256.3,17029.84,17029.84,2000],["2023-03-03",16758.08,16939.25,16758.08,16939.25,700],["2023-03-06",17211.01,17573.34,17029.84,17392.17,1400],["2023-03-07",16758.08,17211.01,16576.92,17211.01,2800],["2023-03-08",16486.33,17211.01,16486.33,17211.01,200],["2023-03-09",17346.88,17346.88,16350.45,17211.01,700],["2023-03-10",17075.13,17211.01,16848.67,17211.01,900],["2023-03-13",16441.04,17211.01,16441.04,17211.01,400],["2023-03-14",17211.01,17211.01,16033.41,17165.71,6400],["2023-03-15",17165.71,17165.71,17165.71,17165.71,0],["2023-03-16",17120.42,17301.59,16486.33,17120.42,11100],["2023-03-17",16576.92,17120.42,16576.92,17120.42,200],["2023-03-20",16033.41,17301.59,16033.41,17165.71,4000],["2023-03-21",17120.42,17120.42,16848.67,17120.42,600],["2023-03-22",17120.42,17120.42,16441.04,16441.04,3300],["2023-03-23",16441.04,16984.54,16441.04,16984.54,600],["2023-03-24",16984.54,16984.54,16305.16,16893.96,4700],["2023-03-27",16622.21,17075.13,16576.92,17075.13,3000],["2023-03-28",16758.08,17120.42,16758.08,17120.42,2400],["2023-03-29",17075.13,17075.13,17029.84,17029.84,600],["2023-03-30",17029.84,17211.01,17029.84,17029.84,3500],["2023-03-31",16758.08,17075.13,16758.08,17075.13,500],["2023-04-03",16848.67,17075.13,16848.67,16893.96,2400],["2023-04-04",16848.67,17211.01,16848.67,17165.71,1400],["2023-04-05",17165.71,17165.71,16893.96,16939.25,2600],["2023-04-06",16758.08,16939.25,16758.08,16939.25,5400],["2023-04-07",16939.25,16939.25,16939.25,16939.25,2300],["2023-04-10",17029.84,17029.84,16984.54,16984.54,500],["2023-04-11",16984.54,17075.13,16758.08,17075.13,1700],["2023-04-12",16848.67,17165.71,16848.67,17075.13,11800],["2023-04-13",16848.67,16893.96,16486.33,16803.38,12300],["2023-04-14",16984.54,16984.54,16395.75,16848.67,11000],["2023-04-17",16848.67,16848.67,16803.38,16848.67,7000],["2023-04-18",16848.67,16848.67,16395.75,16758.08,9200],["2023-04-19",16576.92,16848.67,16305.16,16758.08,7100],["2023-04-20",16758.08,16758.08,16758.08,16758.08,200],["2023-04-21",16758.08,16758.08,16259.87,16667.5,9400],["2023-04-24",16305.16,16576.92,16305.16,16576.92,3200],["2023-04-25",16305.16,16305.16,15625.78,16214.58,20100],["2023-04-26",16033.41,16169.29,15942.83,15942.83,8400],["2023-04-27",15942.83,15942.83,15489.9,15671.07,15600],["2023-04-28",15671.07,16214.58,15308.74,16214.58,16900],["2023-05-04",15399.32,16033.41,15399.32,16033.41,300],["2023-05-05",15988.12,16033.41,15489.9,15671.07,3800],["2023-05-08",15580.49,15671.07,15218.15,15671.07,18300],["2023-05-09",15580.49,15580.49,15580.49,15580.49,100],["2023-05-10",15308.74,15580.49,15308.74,15580.49,1400],["2023-05-11",15671.07,15671.07,15263.44,15535.2,5500],["2023-05-12",15535.2,15761.66,15399.32,15761.66,5000],["2023-05-15",15399.32,15671.07,15354.03,15671.07,5400],["2023-05-16",15399.32,15580.49,15399.32,15489.9,2400],["2023-05-17",15625.78,15761.66,15444.61,15671.07,10300],["2023-05-18",15852.24,15852.24,15671.07,15806.95,4200],["2023-05-19",15806.95,15852.24,15806.95,15806.95,8900],["2023-05-22",15806.95,15942.83,15716.37,15716.37,6800],["2023-05-23",15716.37,15761.66,15580.49,15761.66,72000],["2023-05-24",15761.66,15852.24,15761.66,15852.24,2200],["2023-05-25",15761.66,15852.24,15716.37,15852.24,700],["2023-05-26",15852.24,15852.24,15444.61,15852.24,6000],["2023-05-29",15761.66,15852.24,15671.07,15806.95,6100],["2023-05-30",15671.07,15942.83,15671.07,15852.24,6400],["2023-05-31",15897.53,16305.16,15852.24,16078.7,7500],["2023-06-01",16305.16,16305.16,15852.24,16305.16,4300],["2023-06-02",15942.83,17211.01,15942.83,16893.96,7400],["2023-06-05",17165.71,17165.71,16169.29,16984.54,8000],["2023-06-06",16758.08,16939.25,16667.5,16848.67,4600],["2023-06-07",16486.33,16667.5,16305.16,16576.92,10400],["2023-06-08",16305.16,16712.79,16259.87,16441.04,8300],["2023-06-09",16305.16,16486.33,16123.99,16395.75,2700],["2023-06-12",16350.45,16758.08,16305.16,16305.16,6400],["2023-06-13",16305.16,16576.92,16305.16,16486.33,7300],["2023-06-14",16667.5,16803.38,16531.62,16803.38,14900],["2023-06-15",16803.38,16803.38,16712.79,16803.38,10200],["2023-06-16",16803.38,16803.38,16758.08,16758.08,2900],["2023-06-19",16758.08,16758.08,16758.08,16758.08,6500],["2023-06-20",16441.04,16758.08,16305.16,16712.79,15400],["2023-06-21",16848.67,16848.67,16305.16,16667.5,25900],["2023-06-22",17482.76,17482.76,16441.04,16441.04,7900],["2023-06-23",16893.96,17029.84,16576.92,16758.08,29800],["2023-06-26",16803.38,16803.38,16305.16,16667.5,27100],["2023-06-27",16667.5,16667.5,16441.04,16667.5,22600],["2023-06-28",16622.21,16622.21,16486.33,16622.21,5600],["2023-06-29",16576.92,16576.92,16305.16,16441.04,32300],["2023-06-30",16441.04,16486.33,16395.75,16486.33,2800],["2023-07-03",16486.33,17120.42,16486.33,16622.21,20400],["2023-07-04",16531.62,16667.5,16441.04,16622.21,29900],["2023-07-05",16667.5,16939.25,16622.21,16758.08,42700],["2023-07-06",16758.08,16803.38,16441.04,16712.79,9700],["2023-07-07",16848.67,16848.67,16531.62,16712.79,12800],["2023-07-10",16712.79,17392.17,16712.79,17165.71,84300],["2023-07-11",17165.71,17301.59,17075.13,17165.71,55000],["2023-07-12",17211.01,17211.01,16758.08,16848.67,10400],["2023-07-13",16848.67,17211.01,16803.38,17029.84,8600],["2023-07-14",16848.67,17120.42,16803.38,17120.42,15800],["2023-07-17",17120.42,17120.42,16893.96,17120.42,13800],["2023-07-18",17120.42,17392.17,17120.42,17301.59,39600],["2023-07-19",17301.59,17346.88,17211.01,17301.59,30700],["2023-07-20",17346.88,17799.8,17346.88,17754.51,85000],["2023-07-21",18479.18,18479.18,17663.93,17845.09,73400],["2023-07-24",18681.58,18681.58,18123.92,18309.81,105800],["2023-07-25",18588.64,18588.64,17891.57,17891.57,33300],["2023-07-26",18123.92,18123.92,17566.27,17891.57,29300],["2023-07-27",17891.57,17938.04,17659.21,17891.57,67600],["2023-07-28",17891.57,17891.57,17473.32,17612.74,25700],["2023-07-31",17566.27,17752.15,17380.38,17659.21,63000],["2023-08-01",17566.27,17659.21,17519.79,17659.21,14000],["2023-08-02",17845.09,18216.87,17659.21,17845.09,30600],["2023-08-03",17984.51,18867.47,17938.04,18449.23,159500],["2023-08-04",19425.13,19425.13,18867.47,19006.88,41400],["2023-08-07",19053.36,19703.96,18635.11,18867.47,51100],["2023-08-08",18913.94,18913.94,18495.7,18728.06,31300],["2023-08-09",18867.47,18867.47,18402.75,18402.75,29000],["2023-08-10",18402.75,18681.58,18123.92,18588.64,33600],["2023-08-11",18867.47,18867.47,18309.81,18449.23,20400],["2023-08-14",18356.28,18867.47,18123.92,18542.17,31500],["2023-08-15",18821.0,18821.0,18309.81,18542.17,20500],["2023-08-16",18356.28,18495.7,18216.87,18216.87,16200],["2023-08-17",18216.87,18216.87,18077.45,18123.92,15500],["2023-08-18",18030.98,18030.98,16962.13,17194.49,47700],["2023-08-21",17008.61,17194.49,17008.61,17194.49,22800],["2023-08-22",17194.49,17194.49,16915.66,17194.49,15600],["2023-08-23",17101.55,17148.02,17008.61,17101.55,8800],["2023-08-24",16822.72,17287.44,16822.72,17287.44,16100],["2023-08-25",17287.44,17287.44,17148.02,17148.02,17000],["2023-08-28",17194.49,17194.49,17008.61,17148.02,10400],["2023-08-29",17194.49,17473.32,17055.08,17473.32,24300],["2023-08-30",17287.44,17287.44,17101.55,17194.49,6200],["2023-08-31",17194.49,17287.44,17008.61,17194.49,22300],["2023-09-05",17566.27,17845.09,17333.91,17473.32,30100],["2023-09-06",17845.09,17845.09,17519.79,17612.74,27000],["2023-09-07",17612.74,17938.04,17612.74,17659.21,28600],["2023-09-08",17659.21,17705.68,17566.27,17659.21,8300],["2023-09-11",17659.21,18170.4,17659.21,17845.09,36300],["2023-09-12",17845.09,17938.04,17612.74,17938.04,8700],["2023-09-13",18309.81,18542.17,18123.92,18123.92,61700],["2023-09-14",18123.92,18123.92,17659.21,17891.57,19500],["2023-09-15",17938.04,18030.98,17659.21,17891.57,12800],["2023-09-18",17659.21,17891.57,17473.32,17566.27,10800],["2023-09-19",17566.27,17566.27,17380.38,17473.32,9400],["2023-09-20",17473.32,17798.62,17380.38,17566.27,9000],["2023-09-21",17566.27,18077.45,17566.27,17566.27,14100],["2023-09-22",17287.44,17566.27,16869.19,17566.27,19500],["2023-09-25",17008.61,17055.08,16543.89,16543.89,23200],["2023-09-26",16543.89,16915.66,16543.89,16822.72,34200],["2023-09-27",16822.72,16822.72,15800.34,16590.36,18400],["2023-09-28",16590.36,16590.36,16311.53,16358.0,12400],["2023-09-29",16543.89,16543.89,16265.06,16543.89,6200],["2023-10-02",16543.89,16776.25,16358.0,16729.78,11800],["2023-10-03",16636.83,16636.83,16172.12,16218.59,20300],["2023-10-04",16079.17,16265.06,15939.76,16125.65,12500],["2023-10-05",16125.65,16358.0,16125.65,16265.06,5600],["2023-10-06",16265.06,16265.06,16079.17,16218.59,7500],["2023-10-09",16729.78,16729.78,16543.89,16636.83,2300],["2023-10-10",16636.83,16915.66,16636.83,16729.78,2000],["2023-10-11",16962.13,16962.13,16218.59,16776.25,14800],["2023-10-12",16776.25,16776.25,16729.78,16776.25,1600],["2023-10-13",16729.78,16729.78,16265.06,16450.95,6400],["2023-10-16",16543.89,16729.78,16450.95,16683.3,9500],["2023-10-17",16962.13,16962.13,16729.78,16729.78,10400],["2023-10-18",16358.0,16636.83,16265.06,16450.95,4100],["2023-10-19",16404.48,16450.95,16172.12,16450.95,5200],["2023-10-20",16543.89,17380.38,16404.48,17008.61,30300],["2023-10-23",17194.49,17194.49,16915.66,17148.02,13500],["2023-10-24",17148.02,17659.21,17101.55,17659.21,51000],["2023-10-25",17612.74,18216.87,17612.74,17891.57,38800],["2023-10-26",17891.57,17891.57,16729.78,17891.57,128200],["2023-10-27",17845.09,18030.98,17659.21,17938.04,15100],["2023-10-30",17752.15,17798.62,17333.91,17798.62,13100],["2023-10-31",17845.09,17845.09,17798.62,17798.62,24400],["2023-11-01",17798.62,17798.62,17659.21,17752.15,37700],["2023-11-02",18216.87,18960.41,18216.87,18960.41,49000],["2023-11-03",19611.02,19611.02,18960.41,19518.07,25400],["2023-11-06",19518.07,19518.07,18588.64,18588.64,3100],["2023-11-07",18216.87,19006.88,17705.68,18495.7,16100],["2023-11-08",18495.7,19518.07,18495.7,18774.53,6700],["2023-11-09",18774.53,18774.53,17845.09,17938.04,26600],["2023-11-10",17938.04,18402.75,17938.04,18216.87,14100],["2023-11-13",18123.92,18495.7,18077.45,18449.23,295500],["2023-11-14",18495.7,18542.17,18449.23,18495.7,37600],["2023-11-15",18449.23,18588.64,18309.81,18542.17,5100],["2023-11-16",18495.7,18542.17,18216.87,18542.17,1500],["2023-11-17",18542.17,18542.17,18030.98,18077.45,14300],["2023-11-20",18077.45,18077.45,18077.45,18077.45,2000],["2023-11-21",18170.4,18309.81,18123.92,18309.81,297200],["2023-11-22",18077.45,18216.87,18030.98,18030.98,6900],["2023-11-23",18030.98,18030.98,17891.57,18030.98,298300],["2023-11-24",17938.04,17938.04,17705.68,17891.57,10200],["2023-11-27",17659.21,17984.51,17659.21,17705.68,5800],["2023-11-28",17659.21,17845.09,17659.21,17845.09,12200],["2023-11-29",18123.92,18123.92,17752.15,18030.98,4200],["2023-11-30",17984.51,17984.51,17938.04,17938.04,3600],["2023-12-01",17938.04,18030.98,17705.68,18030.98,3400],["2023-12-04",18030.98,18030.98,17845.09,17984.51,8800],["2023-12-05",18030.98,18216.87,18030.98,18030.98,6200],["2023-12-06",18030.98,18123.92,18030.98,18123.92,13900],["2023-12-07",18123.92,18123.92,18030.98,18123.92,6100],["2023-12-08",18123.92,18309.81,18030.98,18309.81,2100],["2023-12-11",18123.92,18309.81,18123.92,18309.81,14500],["2023-12-12",18030.98,18030.98,18030.98,18030.98,1300],["2023-12-13",18030.98,18030.98,17891.57,17938.04,143200],["2023-12-14",17984.51,18309.81,17891.57,18263.34,2000],["2023-12-15",17891.57,18216.87,17845.09,17845.09,8500],["2023-12-18",18216.87,18216.87,17845.09,17891.57,3200],["2023-12-19",17705.68,17845.09,17705.68,17798.62,5400],["2023-12-20",17752.15,17845.09,17612.74,17845.09,309400],["2023-12-21",17705.68,17845.09,17659.21,17845.09,1400],["2023-12-22",17659.21,17938.04,17659.21,17938.04,3800],["2023-12-25",17659.21,17938.04,17473.32,17938.04,5600],["2023-12-26",17752.15,17891.57,17752.15,17891.57,1000],["2023-12-27",18123.92,18123.92,17752.15,17752.15,3800],["2023-12-28",17659.21,17752.15,17659.21,17752.15,3900],["2023-12-29",17845.09,17845.09,17659.21,17845.09,6900],["2024-01-02",17845.09,17845.09,17752.15,17752.15,3900],["2024-01-03",17752.15,18077.45,17752.15,17938.04,11000],["2024-01-04",17705.68,18030.98,17705.68,17938.04,3000],["2024-01-05",17705.68,17984.51,17705.68,17938.04,3600],["2024-01-08",17938.04,17938.04,17938.04,17938.04,3100],["2024-01-09",18030.98,18030.98,17845.09,17938.04,3600],["2024-01-10",18216.87,18216.87,18077.45,18123.92,11700],["2024-01-11",18123.92,18216.87,18123.92,18123.92,14600],["2024-01-12",18123.92,18123.92,18123.92,18123.92,0],["2024-01-15",18030.98,18030.98,17845.09,17845.09,3200],["2024-01-16",17845.09,17845.09,17752.15,17798.62,5800],["2024-01-17",17798.62,17891.57,17752.15,17891.57,6200],["2024-01-18",17891.57,17984.51,17798.62,17984.51,4000],["2024-01-19",17984.51,18030.98,17938.04,17984.51,8400],["2024-01-22",17845.09,17938.04,17659.21,17938.04,20900],["2024-01-23",17752.15,17845.09,17659.21,17845.09,9600],["2024-01-24",17705.68,17938.04,17612.74,17938.04,1100],["2024-01-25",17752.15,17845.09,17519.79,17845.09,5600],["2024-01-26",17752.15,17752.15,16729.78,17519.79,21100],["2024-01-29",17566.27,17566.27,17240.96,17519.79,3400],["2024-01-30",17240.96,17426.85,17240.96,17380.38,13700],["2024-01-31",17333.91,17333.91,17287.44,17287.44,1400],["2024-02-01",17287.44,17287.44,17194.49,17287.44,1500],["2024-02-02",17287.44,17287.44,17194.49,17194.49,2700],["2024-02-05",17148.02,17148.02,16869.19,17055.08,16300],["2024-02-06",16869.19,16869.19,16636.83,16729.78,71000],["2024-02-07",16590.36,16683.3,15567.99,16636.83,268600],["2024-02-15",16543.89,16636.83,16497.42,16543.89,10600],["2024-02-16",16497.42,16497.42,16218.59,16358.0,45200],["2024-02-19",16450.95,16729.78,16358.0,16543.89,81000],["2024-02-20",16729.78,16729.78,16497.42,16590.36,70300],["2024-02-21",16636.83,16822.72,16636.83,16729.78,17500],["2024-02-22",16869.19,16915.66,16543.89,16729.78,11900],["2024-02-23",16729.78,16729.78,16543.89,16590.36,24400],["2024-02-26",16590.36,16636.83,16311.53,16590.36,6500],["2024-02-27",16590.36,16590.36,16497.42,16590.36,5000],["2024-02-28",16543.89,16590.36,16497.42,16543.89,9200],["2024-02-29",16497.42,16590.36,16497.42,16543.89,22400],["2024-03-01",16543.89,16543.89,16450.95,16450.95,30700],["2024-03-04",16450.95,16543.89,16311.53,16497.42,90200],["2024-03-05",16497.42,16636.83,16450.95,16497.42,44700],["2024-03-06",16497.42,16497.42,16450.95,16450.95,18700],["2024-03-07",16450.95,16590.36,16358.0,16590.36,22000],["2024-03-08",16497.42,16497.42,16311.53,16358.0,11900],["2024-03-11",16358.0,16450.95,16172.12,16265.06,19700],["2024-03-12",16265.06,16265.06,16032.7,16172.12,23900],["2024-03-13",16172.12,16265.06,16125.65,16265.06,15200],["2024-03-14",16265.06,16404.48,16265.06,16265.06,9900],["2024-03-15",16311.53,16311.53,16125.65,16265.06,10300],["2024-03-18",16311.53,16311.53,15800.34,16172.12,25900],["2024-03-19",16450.95,16450.95,15986.23,16218.59,13800],["2024-03-20",16172.12,16265.06,16079.17,16265.06,20400],["2024-03-21",16265.06,16265.06,16172.12,16172.12,3200],["2024-03-22",16311.53,16450.95,16265.06,16358.0,24000],["2024-03-25",16358.0,16358.0,16218.59,16358.0,9300],["2024-03-26",16265.06,16358.0,16265.06,16358.0,2200],["2024-03-27",16358.0,16450.95,16265.06,16450.95,2800],["2024-03-28",16358.0,16729.78,16358.0,16729.78,34000],["2024-03-29",16404.48,16683.3,16358.0,16636.83,2800],["2024-04-01",16636.83,16636.83,16636.83,16636.83,4700],["2024-04-02",16636.83,16729.78,16636.83,16729.78,10700],["2024-04-03",16636.83,16683.3,16497.42,16590.36,4300],["2024-04-04",16590.36,16590.36,16450.95,16590.36,3600],["2024-04-05",16590.36,16590.36,16450.95,16543.89,1000],["2024-04-08",16543.89,16543.89,16358.0,16358.0,2700],["2024-04-09",16358.0,16543.89,16358.0,16543.89,6900],["2024-04-10",16358.0,16543.89,16358.0,16543.89,2900],["2024-04-11",16358.0,16358.0,16358.0,16358.0,3600],["2024-04-12",16358.0,16358.0,16358.0,16358.0,2800],["2024-04-15",16265.06,16265.06,15800.34,15800.34,19800],["2024-04-16",15800.34,15800.34,15382.1,15614.46,9300],["2024-04-17",15614.46,15614.46,15428.57,15614.46,4000],["2024-04-19",15660.93,15753.87,15567.99,15660.93,12400],["2024-04-22",15660.93,15800.34,15660.93,15800.34,2100],["2024-04-23",15382.1,15800.34,15382.1,15800.34,1300],["2024-04-24",15800.34,15800.34,15521.51,15800.34,12400],["2024-04-25",15753.87,15753.87,15753.87,15753.87,100],["2024-04-26",15335.63,15753.87,15335.63,15753.87,5700],["2024-05-02",15707.4,15753.87,15707.4,15707.4,1000],["2024-05-03",15707.4,15753.87,15707.4,15707.4,1300],["2024-05-06",15707.4,15753.87,15660.93,15660.93,8700],["2024-05-07",15660.93,15707.4,15567.99,15707.4,5200],["2024-05-08",15614.46,15707.4,15614.46,15707.4,18000],["2024-05-09",15707.4,15753.87,15660.93,15707.4,12000],["2024-05-10",15660.93,15707.4,15660.93,15707.4,2000],["2024-05-13",15614.46,15707.4,15614.46,15614.46,9900],["2024-05-14",15614.46,15614.46,15521.51,15614.46,4600],["2024-05-15",15614.46,15614.46,15614.46,15614.46,11700],["2024-05-16",15614.46,15614.46,15614.46,15614.46,3100],["2024-05-17",15567.99,15660.93,15521.51,15660.93,15700],["2024-05-20",15614.46,16218.59,15614.46,16172.12,20600],["2024-05-21",16265.06,16543.89,16079.17,16543.89,13600],["2024-05-22",16450.95,16543.89,15986.23,16125.65,11400],["2024-05-23",15893.29,16079.17,15846.82,16032.7,4200],["2024-05-24",15986.23,16032.7,15800.34,15939.76,16100],["2024-05-27",15986.23,16543.89,15986.23,16032.7,27300],["2024-05-28",15939.76,15986.23,15939.76,15939.76,13500],["2024-05-29",16079.17,16079.17,15939.76,16032.7,2300],["2024-05-30",15846.82,15986.23,15800.34,15986.23,6600],["2024-05-31",15986.23,15986.23,15986.23,15986.23,6700],["2024-06-03",15986.23,16265.06,15986.23,16265.06,20400],["2024-06-04",16218.59,16265.06,16218.59,16265.06,3600],["2024-06-05",16265.06,16404.48,16032.7,16265.06,5700],["2024-06-06",16265.06,16265.06,16172.12,16265.06,2200],["2024-06-07",16358.0,16729.78,16358.0,16729.78,28800],["2024-06-10",16729.78,16915.66,16450.95,16915.66,58500],["2024-06-11",16915.66,17333.91,16497.42,17333.91,17800],["2024-06-12",17194.49,17659.21,16869.19,17473.32,31000],["2024-06-13",17473.32,17612.74,17287.44,17566.27,35900],["2024-06-14",17473.32,17612.74,17101.55,17612.74,19200],["2024-06-17",17008.61,17752.15,16776.25,17752.15,15100],["2024-06-18",17194.49,17659.21,16915.66,17659.21,22800],["2024-06-19",17566.27,17612.74,17008.61,17612.74,20800],["2024-06-20",17194.49,17612.74,17101.55,17612.74,17200],["2024-06-21",17101.55,17659.21,17101.55,17659.21,11900],["2024-06-24",17194.49,17612.74,17101.55,17612.74,12100],["2024-06-25",17008.61,17612.74,16962.13,17612.74,5300],["2024-06-26",17055.08,17612.74,17055.08,17612.74,6400],["2024-06-27",17194.49,17612.74,17194.49,17612.74,2400],["2024-06-28",17194.49,17705.68,17194.49,17705.68,10500],["2024-07-01",17659.21,17705.68,17659.21,17705.68,4600],["2024-07-02",17659.21,17845.09,17612.74,17845.09,11300],["2024-07-03",17287.44,17752.15,17287.44,17752.15,4300],["2024-07-04",17659.21,17752.15,17659.21,17752.15,9800],["2024-07-05",17659.21,17705.68,17659.21,17705.68,7800],["2024-07-08",17659.21,17752.15,17519.79,17705.68,4000],["2024-07-09",17659.21,17659.21,17287.44,17612.74,6100],["2024-07-10",17473.32,17612.74,17287.44,17612.74,5800],["2024-07-11",17566.27,17612.74,17566.27,17612.74,700],["2024-07-12",17566.27,17566.27,17566.27,17566.27,100],["2024-07-15",17194.49,18774.53,17194.49,18495.7,16600],["2024-07-16",18030.98,18495.7,18030.98,18495.7,1100],["2024-07-17",17659.21,18123.92,17473.32,18123.92,17900],["2024-07-18",17659.21,18123.92,17659.21,18123.92,3000],["2024-07-19",17845.09,19378.66,17845.09,19378.66,101500],["2024-07-22",19796.9,20726.33,19796.9,20726.33,102700],["2024-07-23",21841.65,22074.01,20493.98,21423.41,55600],["2024-07-24",20540.45,21376.94,20029.26,20679.86,36200],["2024-07-25",20354.56,20540.45,20261.62,20493.98,25600],["2024-07-26",20540.45,20819.28,20493.98,20819.28,31200],["2024-07-29",20819.28,20912.22,20447.5,20912.22,21000],["2024-07-30",20819.28,21330.46,20540.45,21330.46,30600],["2024-07-31",21330.46,21562.82,21191.05,21469.88,30100],["2024-08-01",21469.88,21469.88,20726.33,21283.99,58000],["2024-08-02",20122.2,21237.52,20122.2,21191.05,22800],["2024-08-05",20122.2,21098.11,20075.73,20122.2,32400],["2024-08-06",20122.2,20912.22,20122.2,20912.22,16700],["2024-08-07",19843.37,20772.81,19843.37,20772.81,9300],["2024-08-08",20772.81,20772.81,20633.39,20726.33,8400],["2024-08-09",20726.33,20819.28,20447.5,20772.81,6300],["2024-08-12",20447.5,20772.81,20447.5,20772.81,6300],["2024-08-13",20447.5,20772.81,20308.09,20772.81,19500],["2024-08-14",19982.79,20912.22,19982.79,20912.22,22300],["2024-08-15",20912.22,20912.22,20261.62,20912.22,16400],["2024-08-16",21098.11,21469.88,21098.11,21469.88,20200],["2024-08-19",21376.94,21562.82,20912.22,21562.82,2400],["2024-08-20",22724.61,22724.61,21376.94,21981.07,54200],["2024-08-21",21144.58,22120.48,21144.58,22120.48,4700],["2024-08-22",22120.48,22120.48,21237.52,21934.6,18100],["2024-08-23",21237.52,21841.65,21144.58,21609.29,17900],["2024-08-26",21748.71,21795.18,21702.24,21702.24,3700],["2024-08-27",21051.64,21562.82,20726.33,21376.94,26200],["2024-08-28",21330.46,21562.82,20726.33,21562.82,22300],["2024-08-29",21609.29,21748.71,20772.81,21748.71,26600],["2024-08-30",21098.11,21981.07,20912.22,21981.07,48200],["2024-09-04",21098.11,22027.54,21098.11,21888.12,29300],["2024-09-05",21098.11,21981.07,21098.11,21981.07,23900],["2024-09-06",21237.52,21934.6,21191.05,21934.6,22700],["2024-09-09",21237.52,21888.12,21191.05,21748.71,37900],["2024-09-10",21283.99,21702.24,21051.64,21609.29,36200],["2024-09-11",21051.64,21516.35,20912.22,21376.94,35000],["2024-09-12",21376.94,21709.47,21376.94,21614.46,2600],["2024-09-13",21804.48,21899.48,21186.92,21661.96,7800],["2024-09-16",21661.96,21661.96,21091.91,21614.46,21500],["2024-09-17",21139.41,21614.46,21139.41,21566.95,19300],["2024-09-18",21614.46,21661.96,21186.92,21661.96,48900],["2024-09-19",21661.96,21661.96,21234.42,21661.96,27800],["2024-09-20",21661.96,21661.96,21234.42,21661.96,33300],["2024-09-23",21329.43,21614.46,21234.42,21614.46,31200],["2024-09-24",21329.43,21614.46,21234.42,21614.46,16600],["2024-09-25",21566.95,21661.96,21091.91,21471.94,49300],["2024-09-26",21139.41,21376.94,20949.4,21281.93,38400],["2024-09-27",20901.89,21234.42,20854.39,20901.89,26600],["2024-09-30",20901.89,21566.95,20901.89,21234.42,8300],["2024-10-01",21234.42,21234.42,20806.88,21234.42,23400],["2024-10-02",21091.91,21186.92,20806.88,21186.92,16700],["2024-10-03",20806.88,21044.41,20711.88,21044.41,16300],["2024-10-04",20901.89,20996.9,20521.86,20996.9,15000],["2024-10-07",20711.88,20949.4,20569.36,20949.4,12000],["2024-10-08",20711.88,20901.89,20426.85,20854.39,17100],["2024-10-09",21044.41,21044.41,20426.85,20901.89,18900],["2024-10-10",21186.92,21186.92,20426.85,20854.39,23800],["2024-10-11",20854.39,20901.89,20474.35,20901.89,21600],["2024-10-14",20854.39,20901.89,20474.35,20854.39,20000],["2024-10-15",20521.86,20759.38,20426.85,20759.38,20400],["2024-10-16",20426.85,20711.88,20284.34,20664.37,15400],["2024-10-17",20711.88,20854.39,20664.37,20854.39,8500],["2024-10-18",20901.89,21376.94,20711.88,21376.94,26200],["2024-10-21",20901.89,21281.93,20521.86,21281.93,14400],["2024-10-22",20901.89,21281.93,20806.88,21281.93,22600],["2024-10-23",21186.92,21234.42,20901.89,21234.42,11100],["2024-10-24",21044.41,21234.42,20711.88,21234.42,6900],["2024-10-25",21186.92,21281.93,21186.92,21281.93,9700],["2024-10-28",20901.89,21234.42,20711.88,21234.42,12900],["2024-10-29",20664.37,21186.92,20664.37,21186.92,10100],["2024-10-30",20664.37,21139.41,20616.87,21139.41,23000],["2024-10-31",20996.9,20996.9,20616.87,20949.4,21200],["2024-11-01",20569.36,20949.4,20474.35,20854.39,9200],["2024-11-04",20901.89,20901.89,20426.85,20711.88,11900],["2024-11-05",20759.38,20759.38,20189.33,20664.37,17100],["2024-11-06",20426.85,20759.38,20426.85,20759.38,17200],["2024-11-07",20616.87,20664.37,20284.34,20664.37,10200],["2024-11-08",20331.84,20331.84,19951.81,20284.34,25000],["2024-11-11",20284.34,20284.34,19999.31,20284.34,10600],["2024-11-12",19999.31,19999.31,19666.78,19999.31,12300],["2024-11-13",19951.81,19951.81,19571.77,19951.81,10000],["2024-11-14",19951.81,19951.81,19286.75,19666.78,31400],["2024-11-15",20284.34,20284.34,19286.75,19856.8,10700],["2024-11-18",19429.26,19761.79,19286.75,19761.79,13500],["2024-11-19",19334.25,19809.29,19286.75,19809.29,14900],["2024-11-20",19381.76,20094.32,19286.75,20094.32,27600],["2024-11-21",19476.76,20141.82,19334.25,20094.32,16000],["2024-11-22",19524.27,20094.32,19524.27,20094.32,29300],["2024-11-25",19666.78,20236.83,19666.78,20236.83,18700],["2024-11-26",19951.81,20759.38,19809.29,20759.38,16000],["2024-11-27",20426.85,20806.88,20046.82,20759.38,24500],["2024-11-28",20806.88,20806.88,20046.82,20806.88,13100],["2024-11-29",20236.83,20806.88,20046.82,20569.36,27100],["2024-12-02",20236.83,20759.38,20094.32,20569.36,31200],["2024-12-03",20236.83,20711.88,20236.83,20711.88,21800],["2024-12-04",20426.85,20759.38,20331.84,20759.38,22500],["2024-12-05",20426.85,20854.39,20379.35,20854.39,26800],["2024-12-06",20521.86,20996.9,20426.85,20996.9,13500],["2024-12-09",20996.9,21044.41,20569.36,21044.41,16100],["2024-12-10",21044.41,21139.41,20664.37,21139.41,25200],["2024-12-11",20711.88,21091.91,20664.37,20996.9,14300],["2024-12-12",20711.88,20996.9,20664.37,20806.88,11800],["2024-12-13",20806.88,21044.41,20616.87,20806.88,13600],["2024-12-16",20711.88,20854.39,20474.35,20854.39,6000],["2024-12-17",20521.86,20854.39,20474.35,20759.38,9000],["2024-12-18",20854.39,20854.39,20521.86,20806.88,34000],["2024-12-19",20901.89,21281.93,20521.86,21281.93,65400],["2024-12-20",21281.93,21566.95,20901.89,21566.95,31600],["2024-12-23",21519.45,21851.98,20094.32,21804.48,109200],["2024-12-24",21804.48,22042.0,21804.48,22042.0,49200],["2024-12-25",22042.0,22422.03,21994.49,22327.02,41400],["2024-12-26",22184.51,22327.02,21376.94,22327.02,50900],["2024-12-27",22327.02,22422.03,22232.01,22327.02,12900],["2024-12-30",21234.42,22327.02,21234.42,22327.02,8400],["2024-12-31",22279.52,22374.53,21566.95,22327.02,11100],["2025-01-02",22279.52,22327.02,21899.48,22327.02,15500],["2025-01-03",22327.02,22327.02,21851.98,22279.52,11800],["2025-01-06",22184.51,22279.52,21851.98,22279.52,10200],["2025-01-07",22232.01,22232.01,21661.96,22137.01,29200],["2025-01-08",22137.01,22137.01,22137.01,22137.01,0],["2025-01-09",22137.01,22137.01,22137.01,22137.01,0],["2025-01-10",22089.5,22422.03,22089.5,22232.01,37800],["2025-01-13",21709.47,22374.53,21709.47,22279.52,2300],["2025-01-14",22137.01,22279.52,21851.98,22279.52,7600],["2025-01-15",22327.02,22327.02,21851.98,22327.02,15800],["2025-01-16",22327.02,22374.53,21946.99,22327.02,18500],["2025-01-17",22422.03,22422.03,22042.0,22327.02,13300],["2025-01-20",22232.01,22469.54,21946.99,22422.03,4400],["2025-01-21",22137.01,22469.54,22137.01,22422.03,10200],["2025-01-22",22707.06,22707.06,22184.51,22517.04,22300],["2025-01-23",22517.04,22659.55,22232.01,22612.05,14200],["2025-01-24",22707.06,24084.68,22612.05,23942.17,64600],["2025-02-03",24179.69,24702.24,24037.18,24512.22,57300],["2025-02-04",24512.22,24797.25,23942.17,24654.73,29100],["2025-02-05",24654.73,24892.25,24654.73,24892.25,37200],["2025-02-06",24702.24,25082.27,24369.71,24892.25,28400],["2025-02-07",24892.25,24892.25,23752.15,24892.25,25300],["2025-02-10",24892.25,25842.34,24892.25,25842.34,117300],["2025-02-11",25937.35,27647.5,25937.35,27647.5,150800],["2025-02-12",27695.01,28265.06,26982.44,27504.99,27000],["2025-02-13",26982.44,27504.99,26222.38,27362.48,114500],["2025-02-14",27362.48,27980.03,26507.4,26602.41,85200],["2025-02-17",26649.91,27695.01,26649.91,27600.0,62300],["2025-02-18",28312.56,28360.07,27552.5,28027.54,56200],["2025-02-19",28027.54,28170.05,27362.48,28027.54,52600],["2025-02-20",28027.54,28027.54,26127.37,27980.03,58000],["2025-02-21",27932.53,28122.55,27077.45,27932.53,58000],["2025-02-24",28027.54,28027.54,27362.48,27932.53,22600],["2025-02-25",27600.0,28075.04,27077.45,28075.04,59400],["2025-02-26",28075.04,28122.55,27267.47,27980.03,16600],["2025-02-27",27932.53,27932.53,27172.46,27932.53,13300],["2025-02-28",27552.5,27885.03,27172.46,27885.03,29400],["2025-03-03",27885.03,27980.03,27172.46,27980.03,38600],["2025-03-04",28027.54,28027.54,27409.98,27932.53,19000],["2025-03-05",27980.03,27980.03,26649.91,26649.91,20900],["2025-03-06",27077.45,27457.49,27077.45,27409.98,27800],["2025-03-07",26934.94,27932.53,26934.94,27314.97,13500],["2025-03-10",27314.97,27552.5,27077.45,27314.97,8800],["2025-03-11",27457.49,27457.49,26602.41,27362.48,16800],["2025-03-12",27362.48,27362.48,26792.43,27077.45,9100],["2025-03-13",26032.36,27552.5,26032.36,27172.46,31200],["2025-03-14",26839.93,27077.45,26412.39,27077.45,14200],["2025-03-17",26887.44,27552.5,26317.38,27124.96,4100],["2025-03-18",27362.48,27362.48,26602.41,27124.96,8400],["2025-03-19",26364.89,27172.46,26364.89,27172.46,6900],["2025-03-20",27172.46,27172.46,26459.9,27172.46,6300],["2025-03-21",27124.96,27172.46,26554.91,27172.46,5500],["2025-03-24",26412.39,27267.47,26222.38,27267.47,21500],["2025-03-25",27029.95,27314.97,26792.43,27314.97,10800],["2025-03-26",26934.94,27457.49,26934.94,27409.98,51600],["2025-03-27",27552.5,29310.15,27552.5,29310.15,189600],["2025-03-28",30402.75,31257.83,29452.67,30355.25,41000],["2025-03-31",29547.68,30355.25,28265.06,30212.74,114600],["2025-04-01",30212.74,30402.75,28645.09,30402.75,112000],["2025-04-02",29927.71,31352.84,29927.71,30830.29,92600],["2025-04-03",28977.62,31257.83,28692.6,30782.79,137400],["2025-04-04",28692.6,30782.79,28645.09,30782.79,113300],["2025-04-08",28977.62,30782.79,28645.09,28645.09,60200],["2025-04-09",26649.91,28502.58,26649.91,28502.58,47100],["2025-04-10",28645.09,30497.76,28645.09,30450.26,67500],["2025-04-11",29025.13,30307.75,28692.6,30307.75,75600],["2025-04-14",29405.16,30545.27,29405.16,30022.72,22100],["2025-04-15",30165.23,30165.23,29262.65,29832.7,26000],["2025-04-16",29262.65,29927.71,29262.65,29880.21,19300],["2025-04-17",28502.58,30070.22,28502.58,29880.21,18900],["2025-04-18",29215.15,29832.7,28692.6,29832.7,29400],["2025-04-21",29785.2,30022.72,28787.61,29737.69,54100],["2025-04-22",28882.62,29547.68,28027.54,29072.63,28500],["2025-04-23",29215.15,29452.67,28787.61,29452.67,17200],["2025-04-24",28787.61,29452.67,28502.58,29405.16,28700],["2025-04-25",28597.59,29405.16,28597.59,29405.16,7700],["2025-04-28",28977.62,29262.65,28645.09,29262.65,11800],["2025-04-29",28977.62,29357.66,28597.59,29357.66,11700],["2025-05-05",29357.66,29405.16,28882.62,29357.66,10500],["2025-05-06",29167.64,29310.15,28692.6,29310.15,11200],["2025-05-07",29310.15,29310.15,28692.6,29310.15,7700],["2025-05-08",28740.1,29262.65,27314.97,29120.14,55800],["2025-05-09",29072.63,29072.63,28027.54,28977.62,26400],["2025-05-12",27695.01,28502.58,27552.5,28455.08,43500],["2025-05-13",28407.57,28455.08,27077.45,28455.08,72900],["2025-05-14",27837.52,28502.58,27837.52,28502.58,22000],["2025-05-15",27790.02,28360.07,27552.5,28360.07,27700],["2025-05-16",28027.54,28217.56,27552.5,28170.05,36900],["2025-05-19",27647.5,28217.56,27077.45,28122.55,32000],["2025-05-20",27267.47,27742.51,27077.45,27742.51,36200],["2025-05-21",27124.96,27647.5,27077.45,27600.0,42000],["2025-05-22",27600.0,28312.56,27552.5,28312.56,91100],["2025-05-23",28312.56,29452.67,28312.56,29452.67,35000],["2025-05-26",29452.67,30592.77,28882.62,30592.77,53700],["2025-05-27",30402.75,30877.8,29452.67,30307.75,128400],["2025-05-28",30307.75,30592.77,29167.64,30212.74,110300],["2025-05-29",29785.2,29927.71,29262.65,29927.71,101700],["2025-05-30",29642.69,30117.73,29357.66,30117.73,54000],["2025-06-02",30212.74,32207.92,30117.73,31352.84,61700],["2025-06-03",31780.38,31780.38,30877.8,31637.87,52700],["2025-06-04",31827.88,31827.88,30782.79,31637.87,40300],["2025-06-05",30925.3,31827.88,30877.8,31495.35,74300],["2025-06-06",31495.35,31495.35,30877.8,31352.84,18400],["2025-06-09",31352.84,31352.84,31067.81,31305.34,30000],["2025-06-10",31067.81,31542.86,30687.78,31305.34,45500],["2025-06-11",31780.38,31780.38,30972.81,31257.83,59600],["2025-06-12",31305.34,31637.87,31257.83,31590.36,75600],["2025-06-13",31542.86,31542.86,30830.29,31352.84,27500],["2025-06-16",31162.82,31305.34,30877.8,31257.83,25900],["2025-06-17",30972.81,31447.85,30687.78,31447.85,48900],["2025-06-18",31352.84,31637.87,31020.31,31542.86,43900],["2025-06-19",31542.86,31542.86,30925.3,31257.83,30100],["2025-06-20",30687.78,31447.85,30687.78,31447.85,28100],["2025-06-23",31352.84,31637.87,30972.81,31590.36,32000],["2025-06-24",31542.86,31827.88,31305.34,31780.38,38500],["2025-06-25",31827.88,32682.96,31780.38,32302.93,38300],["2025-06-26",32302.93,32587.95,31827.88,32302.93,27200],["2025-06-27",32587.95,32587.95,30070.22,32112.91,35600],["2025-06-30",31542.86,32112.91,30877.8,32112.91,83700],["2025-07-01",32207.92,32682.96,30877.8,31732.87,63600],["2025-07-02",31162.82,31637.87,31020.31,31637.87,61400],["2025-07-03",31020.31,31732.87,30830.29,31732.87,88200],["2025-07-04",31020.31,31827.88,30877.8,31827.88,59500],["2025-07-07",31305.34,31922.89,31067.81,31827.88,54000],["2025-07-08",31067.81,31732.87,31067.81,31685.37,55000],["2025-07-09",31447.85,31685.37,31020.31,31685.37,64700],["2025-07-10",31400.34,31590.36,30972.81,31590.36,46700],["2025-07-11",31067.81,31542.86,30972.81,31542.86,33700],["2025-07-14",31020.31,31542.86,30877.8,31352.84,43600],["2025-07-15",31352.84,31542.86,31067.81,31400.34,69500],["2025-07-16",31400.34,31447.85,31067.81,31305.34,6600],["2025-07-17",30735.28,31922.89,30735.28,31922.89,75000],["2025-07-18",32302.93,34155.59,31685.37,34155.59,143800],["2025-07-21",36340.79,36340.79,35628.23,36103.27,66000],["2025-07-22",34868.16,36103.27,34868.16,35818.24,55300],["2025-07-23",36103.27,36103.27,35248.19,35913.25,32500],["2025-07-24",36103.27,36103.27,35153.18,36103.27,56600],["2025-07-25",35295.7,36008.26,35153.18,36008.26,41800],["2025-07-28",36008.26,36008.26,34868.16,35153.18,49900],["2025-07-29",34963.17,35010.67,34298.11,34820.65,50200],["2025-07-30",34678.14,34773.15,33918.07,34678.14,74000],["2025-07-31",34345.61,34773.15,33775.56,34203.1,45600],["2025-08-01",34488.12,34488.12,34013.08,34393.12,14000],["2025-08-04",34203.1,34868.16,34203.1,34488.12,84100],["2025-08-05",34868.16,34868.16,34393.12,34678.14,80100],["2025-08-06",35010.67,35913.25,34678.14,35913.25,76400],["2025-08-07",35913.25,36986.75,35718.07,36986.75,51200],["2025-08-08",36986.75,37474.7,36693.98,37279.52,21000],["2025-08-11",37279.52,38255.42,37279.52,38060.24,71300],["2025-08-12",38060.24,40695.18,38060.24,40451.2,201300],["2025-08-13",40695.18,42890.96,40695.18,42646.99,108100],["2025-08-14",42646.99,43232.53,39719.28,41963.86,40800],["2025-08-15",40987.95,42842.17,40548.8,41963.86,65100],["2025-08-18",42939.76,43427.71,41963.86,42646.99,28200],["2025-08-19",43037.35,43037.35,41719.88,42793.37,76600],["2025-08-20",41963.86,42939.76,41280.72,42939.76,49900],["2025-08-21",41963.86,44403.61,41524.7,42939.76,94800],["2025-08-22",43232.53,43232.53,41085.54,43232.53,27500],["2025-08-25",43769.28,43769.28,41866.27,42890.96,22100],["2025-08-26",41866.27,42939.76,41573.49,42939.76,26900],["2025-08-27",43866.87,43866.87,41963.86,43134.94,14700],["2025-08-28",42646.99,43134.94,41963.86,43134.94,28700],["2025-08-29",42110.24,43915.66,42110.24,43427.71,54900],["2025-09-03",42939.76,43427.71,42207.83,43427.71,34700],["2025-09-04",43622.89,43622.89,42451.81,43574.1,9700],["2025-09-05",45379.52,45379.52,43378.92,44696.39,11800],["2025-09-08",44647.59,44696.39,42549.4,44110.84,86500],["2025-09-09",44110.84,44110.84,42939.76,44110.84,7800],["2025-09-10",43427.71,44989.16,42939.76,44989.16,65500],["2025-09-11",44891.57,48112.05,44110.84,48014.46,82200],["2025-09-12",48014.46,50746.99,48014.46,50454.22,27200],["2025-09-15",52601.2,53967.47,51820.48,52991.57,87400],["2025-09-16",52698.8,53577.11,50844.58,52698.8,31900],["2025-09-17",51332.53,53186.75,51332.53,52698.8,47800],["2025-09-18",51332.53,52698.8,51137.35,52601.2,46700],["2025-09-19",52113.25,53284.34,51820.48,53089.16,70100],["2025-09-22",52406.02,52406.02,49380.72,49380.72,217300],["2025-09-23",48795.18,49771.08,46111.45,47624.1,185800],["2025-09-24",47819.28,49087.95,46111.45,48892.77,50700],["2025-09-25",49575.9,50746.99,48014.46,48551.2,15600],["2025-09-26",46648.19,49771.08,46648.19,49771.08,56800],["2025-09-29",47087.35,52406.02,47087.35,50259.04,15600],["2025-09-30",51234.94,51234.94,49575.9,50551.81,9100],["2025-10-01",50259.04,51625.3,47184.94,50649.4,18600],["2025-10-02",47477.71,50844.58,47477.71,50454.22,11200],["2025-10-03",49087.95,49771.08,48307.23,49087.95,49400],["2025-10-06",48795.18,49673.49,47819.28,48697.59,43300],["2025-10-07",48795.18,48795.18,47721.69,48795.18,29600],["2025-10-08",48795.18,49966.27,48746.39,49575.9,7000],["2025-10-09",49575.9,49575.9,47819.28,49478.31,22300],["2025-10-10",49380.72,49478.31,48209.64,49478.31,21000],["2025-10-13",48990.36,50746.99,48404.82,50649.4,17300],["2025-10-14",50746.99,51527.71,49771.08,51332.53,17300],["2025-10-15",50551.81,52113.25,50551.81,51918.07,28300],["2025-10-16",51039.76,51722.89,50551.81,51527.71,8200],["2025-10-17",51722.89,52210.84,50259.04,51430.12,103600],["2025-10-20",54162.65,54162.65,48014.46,50649.4,71300],["2025-10-21",48892.77,52698.8,48697.59,50746.99,68500],["2025-10-22",51722.89,51722.89,49185.54,51234.94,37100],["2025-10-23",51722.89,51722.89,49771.08,51332.53,41800],["2025-10-24",51332.53,51332.53,48892.77,51137.35,27900],["2025-10-27",49673.49,51234.94,48795.18,50942.17,71800],["2025-10-28",51722.89,51722.89,49283.13,51039.76,24100],["2025-10-29",50746.99,51137.35,49771.08,50844.58,46500],["2025-10-30",51332.53,51332.53,49771.08,51234.94,22000],["2025-10-31",50356.63,51332.53,49966.27,51332.53,56000],["2025-11-03",50746.99,51722.89,49966.27,51430.12,51500],["2025-11-04",51332.53,51527.71,49771.08,51137.35,50200],["2025-11-05",50746.99,51137.35,49771.08,50649.4,64500],["2025-11-06",50161.45,50746.99,49575.9,50551.81,74200],["2025-11-07",50649.4,50746.99,49478.31,50259.04,40900],["2025-11-10",49283.13,50161.45,48795.18,49771.08,42800],["2025-11-11",47672.89,49771.08,47672.89,49478.31,47400],["2025-11-12",48404.82,52698.8,48404.82,52113.25,43700],["2025-11-13",52601.2,52601.2,50746.99,52308.43,53600],["2025-11-14",50942.17,52503.61,50942.17,52503.61,63300],["2025-11-17",51527.71,52601.2,51527.71,52601.2,43400],["2025-11-18",51722.89,52601.2,51234.94,52601.2,70400],["2025-11-19",52503.61,52503.61,51039.76,52308.43,53800],["2025-11-20",52113.25,52503.61,51430.12,52406.02,50900],["2025-11-21",51820.48,52406.02,51039.76,52406.02,72300],["2025-11-24",51722.89,52698.8,51625.3,52698.8,61200],["2025-11-25",52601.2,52698.8,51527.71,52503.61,58600],["2025-11-26",51430.12,52601.2,51430.12,52503.61,67400],["2025-11-27",52406.02,52698.8,51430.12,52601.2,85500],["2025-11-28",52406.02,52698.8,51430.12,52601.2,105100],["2025-12-01",52601.2,56212.05,52503.61,56212.05,155500],["2025-12-02",56212.05,57578.31,54748.19,56602.41,42200],["2025-12-03",55528.92,56602.41,55236.14,56504.82,92300],["2025-12-04",56504.82,56992.77,55431.33,56602.41,63500],["2025-12-05",56114.46,56992.77,55431.33,56602.41,85200],["2025-12-08",57773.49,58163.86,56797.59,57773.49,47000],["2025-12-09",57285.54,57871.08,56212.05,57871.08,114800],["2025-12-10",56797.59,57968.67,56602.41,57968.67,106100],["2025-12-11",57871.08,58066.27,56992.77,57773.49,97700],["2025-12-12",57871.08,61481.93,57578.31,60408.43,109100],["2025-12-15",59432.53,63921.69,59432.53,63628.92,63400],["2025-12-16",63726.51,68020.48,63726.51,67044.58,113000],["2025-12-17",67142.17,67434.94,65580.72,66946.99,65600],["2025-12-18",66751.81,70265.06,66556.63,68215.66,50700],["2025-12-19",68313.25,68313.25,65873.49,68118.07,112200],["2025-12-22",68020.48,69777.11,67142.17,69289.16,69500],["2025-12-23",69289.16,69581.93,67630.12,69581.93,113800],["2025-12-24",69581.93,70265.06,68410.84,70265.06,94300],["2025-12-25",70265.06,75144.58,70265.06,73778.31,47300],["2025-12-26",74168.67,75144.58,72704.82,74168.67,45000],["2025-12-29",74168.67,76022.89,73680.72,74656.63,103500],["2025-12-30",74656.63,75046.99,69484.34,69484.34,128900],["2025-12-31",66849.4,69484.34,64702.41,64702.41,193000],["2026-01-05",61677.11,64409.64,61091.57,64409.64,104100],["2026-01-06",64409.64,64409.64,59920.48,59920.48,110100],["2026-01-07",59530.12,63628.92,57578.31,63628.92,101900],["2026-01-08",63628.92,65092.77,59237.35,59237.35,62900],["2026-01-09",55919.28,60798.8,55138.55,58554.22,185600],["2026-01-12",60018.07,60018.07,56895.18,59237.35,46200],["2026-01-13",59432.53,60408.43,58066.27,60408.43,70100],["2026-01-14",60506.02,61481.93,60018.07,60993.98,36400],["2026-01-15",61774.7,65190.36,61384.34,64702.41,103800],["2026-01-16",66068.67,66263.86,62555.42,64800.0,58900],["2026-01-19",64702.41,64800.0,60603.61,64409.64,33200],["2026-01-20",59920.48,59920.48,59920.48,59920.48,21900],["2026-01-21",55821.69,55821.69,55821.69,55821.69,37500],["2026-01-22",52503.61,56309.64,52503.61,54943.37,245300],["2026-01-23",56212.05,56212.05,52796.39,54162.65,61700],["2026-01-26",53674.7,54260.24,50746.99,53869.88,183800],["2026-01-27",52893.98,54162.65,52796.39,54162.65,86900],["2026-01-28",53284.34,54162.65,52796.39,54162.65,109600],["2026-01-29",53381.93,54162.65,53186.75,53869.88,70600],["2026-01-30",53674.7,53967.47,52698.8,53577.11,182200],["2026-02-02",53577.11,53772.29,52796.39,53772.29,81100],["2026-02-03",53967.47,55333.73,53674.7,54162.65,56900],["2026-02-04",54455.42,54650.6,53284.34,54553.01,38200],["2026-02-05",54553.01,54553.01,52991.57,53284.34,40600],["2026-02-06",52601.2,52893.98,50942.17,52893.98,73800],["2026-02-09",51722.89,52796.39,51039.76,52406.02,136300],["2026-02-10",52698.8,52698.8,50942.17,51722.89,72300],["2026-02-11",51625.3,52503.61,50649.4,52015.66,58900],["2026-02-12",51820.48,52406.02,51234.94,52210.84,42600],["2026-02-13",52210.84,52698.8,51722.89,52698.8,25700],["2026-02-23",53479.52,53772.29,52308.43,53772.29,24300],["2026-02-24",54162.65,54260.24,53186.75,54162.65,40300],["2026-02-25",54162.65,54650.6,53479.52,54260.24,48700],["2026-02-26",54260.24,54260.24,53479.52,54260.24,37900],["2026-02-27",53772.29,54065.06,52698.8,53967.47,48000],["2026-03-02",50844.58,53577.11,50844.58,53284.34,104400],["2026-03-03",53381.93,53381.93,51625.3,52698.8,81200],["2026-03-04",52698.8,52698.8,50063.86,51527.71,106200],["2026-03-05",51722.89,51722.89,49966.27,51234.94,116500],["2026-03-06",49771.08,52698.8,49771.08,52503.61,67200],["2026-03-09",49087.95,52503.61,48892.77,48892.77,41400],["2026-03-10",46989.76,49673.49,46989.76,47038.55,97000],["2026-03-11",46355.42,48600.0,45867.47,48112.05,84400],["2026-03-12",48112.05,48990.36,46843.37,48990.36,52000],["2026-03-13",47819.28,50746.99,47624.1,50746.99,48300],["2026-03-16",50746.99,51722.89,49575.9,51234.94,61500],["2026-03-17",50161.45,52210.84,50161.45,52113.25,80500],["2026-03-18",52210.84,52503.61,51722.89,52406.02,72500],["2026-03-19",50746.99,52503.61,50259.04,52308.43,84400],["2026-03-20",52698.8,52698.8,50746.99,52210.84,77300],["2026-03-23",49087.95,52503.61,49087.95,51430.12,67200],["2026-03-24",49283.13,52113.25,49185.54,51430.12,31900],["2026-03-25",51430.12,52113.25,51039.76,52113.25,55300],["2026-03-26",51722.89,52308.43,51430.12,51918.07,27100],["2026-03-27",51722.89,51820.48,50551.81,51722.89,54200],["2026-03-30",51625.3,51820.48,50063.86,51625.3,59300],["2026-03-31",51137.35,51430.12,50259.04,51137.35,62800],["2026-04-01",50356.63,51137.35,50259.04,50746.99,37900],["2026-04-02",50746.99,50746.99,49771.08,49771.08,37400],["2026-04-03",48892.77,49575.9,47233.73,48795.18,67700],["2026-04-06",47624.1,49283.13,45379.52,45379.52,96100],["2026-04-07",44013.25,44062.05,42207.83,42207.83,134700],["2026-04-08",41134.34,42793.37,41085.54,42451.81,111800],["2026-04-09",43720.48,43720.48,41475.9,43232.53,41000],["2026-04-10",42598.19,44403.61,42598.19,44110.84,46100],["2026-04-13",44793.98,45867.47,44062.05,45867.47,69800],["2026-04-14",45965.06,47184.94,45965.06,46794.58,68000],["2026-04-15",46794.58,46989.76,46257.83,46843.37,53000],["2026-04-16",46160.24,46745.78,45623.49,46745.78,48900],["2026-04-17",46062.65,47672.89,45721.08,47672.89,71700],["2026-04-20",47380.12,47624.1,46355.42,47038.55,33300],["2026-04-21",48502.41,48502.41,46843.37,46843.37,58200],["2026-04-22",46843.37,46843.37,45672.29,45867.47,34600],["2026-04-23",44598.8,45477.11,42695.78,42695.78,112300],["2026-04-24",42744.58,43769.28,42744.58,43720.48,27100],["2026-04-28",43183.73,44110.84,42695.78,43818.07,33200],["2026-04-29",42842.17,43769.28,42842.17,43671.69,35900],["2026-05-04",43915.66,43915.66,42988.55,43622.89,36800],["2026-05-05",42061.45,43525.3,42061.45,43427.71,38300],["2026-05-06",42354.22,43915.66,42354.22,43915.66,49400],["2026-05-07",43574.1,43818.07,42939.76,43720.48,40900],["2026-05-08",42988.55,43818.07,42988.55,43769.28,37500],["2026-05-11",43769.28,43769.28,42988.55,43720.48,36900],["2026-05-12",43232.53,43720.48,43037.35,43671.69,21700],["2026-05-13",43134.94,43720.48,43037.35,43720.48,37400],["2026-05-14",43330.12,44062.05,43183.73,44062.05,42500],["2026-05-15",43866.87,43964.46,43427.71,43964.46,26600],["2026-05-18",43622.89,43769.28,43086.14,43086.14,16600],["2026-05-19",43183.73,43476.51,42890.96,43476.51,18500],["2026-05-20",43671.69,43769.28,42500.6,43232.53,28500],["2026-05-21",42842.17,45672.29,42549.4,45672.29,64700],["2026-05-22",45184.34,46745.78,44550.0,46745.78,67400],["2026-05-25",46745.78,46843.37,45379.52,46550.6,22300],["2026-05-26",46648.19,46648.19,45769.88,46648.19,34900],["2026-05-27",45525.9,46550.6,45525.9,46453.01,28400],["2026-05-28",45574.7,46355.42,44306.02,46160.24,36500],["2026-05-29",45574.7,46160.24,45184.34,46160.24,24600],["2026-06-01",45477.11,46111.45,45184.34,45965.06,27000],["2026-06-02",45086.75,45769.88,44940.36,45672.29,24500],["2026-06-03",44891.57,45379.52,44208.43,44891.57,29200],["2026-06-04",44793.98,44793.98,43427.71,44696.39,32300],["2026-06-05",44159.64,44403.61,43037.35,44208.43,41300],["2026-06-08",44208.43,44208.43,41134.34,41134.34,86000],["2026-06-09",41183.13,42939.76,41183.13,42939.76,43300],["2026-06-10",42939.76,43281.33,42159.04,42890.96,20800],["2026-06-11",42012.65,42842.17,42012.65,42842.17,18000],["2026-06-12",43330.12,43330.12,42256.63,42890.96,23900],["2026-06-15",42842.17,43086.14,42354.22,43086.14,24600],["2026-06-16",42744.58,43378.92,42549.4,43378.92,51500],["2026-06-17",43281.33,43378.92,42646.99,42890.96,45900],["2026-06-18",42549.4,42988.55,42451.81,42988.55,43600],["2026-06-19",42842.17,42939.76,42403.01,42939.76,44300],["2026-06-22",42110.24,42695.78,41963.86,42646.99,26200],["2026-06-23",42110.24,43232.53,42110.24,43134.94,39500],["2026-06-24",42793.37,43476.51,42451.81,43037.35,23300],["2026-06-25",42842.17,44403.61,42305.42,43769.28,32200],["2026-06-26",42939.76,43720.48,42939.76,43720.48,21800],["2026-06-29",43671.69,43720.48,42842.17,43720.48,29800],["2026-06-30",43720.48,43720.48,42939.76,43720.48,40700],["2026-07-01",43232.53,43720.48,42939.76,43720.48,43100],["2026-07-02",43378.92,43720.48,42988.55,43622.89,26400],["2026-07-03",43378.92,43525.3,43037.35,43525.3,29200],["2026-07-06",43525.3,43525.3,43134.94,43525.3,22400],["2026-07-07",43183.73,43183.73,42159.04,42159.04,23300],["2026-07-08",42646.99,42939.76,41768.67,42939.76,52700],["2026-07-09",42939.76,42939.76,41671.08,42744.58,34800],["2026-07-10",41963.86,42695.78,41866.27,42451.81,26000],["2026-07-13",42842.17,42842.17,40987.95,42159.04,15900],["2026-07-14",40695.18,42354.22,40695.18,42305.42,24000],["2026-07-15",41427.11,42256.63,41427.11,42207.83,20600],["2026-07-16",42256.63,42988.55,41963.86,42842.17,31600],["2026-07-17",42403.01,43427.71,42403.01,43378.92,17600],["2026-07-20",42939.76,43183.73,41963.86,43037.35,41600],["2026-07-21",42061.45,42939.76,42012.65,42646.99,33700],["2026-07-22",42549.4,42744.58,40987.95,41768.67,38500],["2026-07-23",41768.67,41768.67,40158.43,40500.0,21100],["2026-07-24",39524.1,41573.49,39036.14,39914.46,35900],["2026-07-27",38255.42,39963.25,37133.13,39963.25,123800],["2026-07-28",39914.46,40109.64,38255.42,40109.64,38200],["2026-07-29",39133.73,39914.46,38548.19,39816.87,44600],["2026-07-30",38792.17,39572.89,38548.19,39572.89,65200],["2026-07-31",39621.69,40060.84,38450.6,39475.3,36221],["2026-08-03",38401.81,39377.71,37181.93,37181.93,81200],["2026-08-04",39036.14,39426.51,37865.06,39426.51,45100],["2026-08-05",39328.92,39328.92,38450.6,38889.76,60700],["2026-08-06",38548.19,38938.55,38304.22,38840.96,23800],["2026-08-07",38353.01,38596.99,37913.86,38548.19,61100],["2026-08-10",38450.6,38792.17,37865.06,38792.17,64400],["2026-08-11",38792.17,39524.1,38792.17,39231.33,49400],["2026-08-12",39036.14,39328.92,38596.99,39328.92,34700],["2026-08-13",39328.92,39328.92,38645.78,39328.92,45500],["2026-08-14",39328.92,39524.1,38792.17,39524.1,35900],["2026-08-17",39377.71,39768.07,38792.17,39768.07,57200],["2026-08-18",39377.71,40012.05,39036.14,40012.05,49300],["2026-08-19",39963.25,40012.05,39231.33,39963.25,40900],["2026-08-20",39914.46,39963.25,39231.33,39914.46,37700],["2026-08-21",39816.87,40207.23,39475.3,39475.3,34100],["2026-08-24",39524.1,40500.0,39524.1,40500.0,20100],["2026-08-25",40150.0,41000.0,40150.0,40900.0,16400],["2026-08-26",40100.0,41000.0,40100.0,40950.0,21200],["2026-08-27",40550.0,40850.0,40400.0,40850.0,22100],["2026-08-28",40350.0,41000.0,40300.0,40950.0,35800],["2026-09-03",40900.0,40900.0,40350.0,40900.0,26200],["2026-09-04",40900.0,41000.0,40250.0,40900.0,41500],["2026-09-07",40850.0,40900.0,40250.0,40800.0,28800],["2026-09-08",40250.0,40750.0,40200.0,40650.0,33500],["2026-09-09",40300.0,40500.0,39900.0,40400.0,36300],["2026-09-10",40000.0,40250.0,39650.0,39700.0,41900],["2026-09-11",39650.0,39650.0,38000.0,38200.0,49600],["2026-09-14",37500.0,37850.0,36900.0,36950.0,46800],["2026-09-15",36000.0,37800.0,36000.0,37750.0,54600],["2026-09-16",37700.0,37750.0,37300.0,37700.0,19200],["2026-09-17",37950.0,38000.0,37350.0,37750.0,31900],["2026-09-18",37550.0,37850.0,37450.0,37500.0,12300],["2026-09-21",37750.0,37850.0,37300.0,37800.0,13300],["2026-09-22",37500.0,37900.0,37400.0,37900.0,31100],["2026-09-23",37800.0,37900.0,37450.0,37900.0,13200],["2026-09-24",37750.0,37900.0,37750.0,37900.0,5600],["2026-09-25",37850.0,37900.0,37450.0,37900.0,13000],["2026-09-28",37800.0,37900.0,37400.0,37900.0,9300],["2026-09-29",37700.0,37900.0,37300.0,37850.0,20800],["2026-09-30",37700.0,39000.0,37500.0,38800.0,25700],["2026-10-01",38800.0,38850.0,38150.0,38800.0,23900],["2026-10-02",38600.0,38700.0,38050.0,38650.0,20100]]}