{"sym":"SBA","index":false,"bars":[["2010-06-01",3774.25,4275.51,3774.25,3833.22,311320],["2010-06-02",3715.27,3744.76,3656.3,3656.3,142430],["2010-06-03",3774.25,3803.73,3656.3,3803.73,116180],["2010-06-04",3833.22,3833.22,3656.3,3744.76,40720],["2010-06-07",3567.84,3597.33,3567.84,3567.84,55290],["2010-06-08",3390.93,3479.38,3390.93,3390.93,47150],["2010-06-09",3479.38,3479.38,3302.47,3302.47,42070],["2010-06-10",3390.93,3390.93,3155.03,3243.49,36760],["2010-06-11",3243.49,3302.47,3096.06,3214.01,129120],["2010-06-14",3361.44,3361.44,3361.44,3361.44,27020],["2010-06-15",3508.87,3508.87,3508.87,3508.87,47080],["2010-06-16",3656.3,3656.3,3597.33,3656.3,351090],["2010-06-17",3685.79,3685.79,3508.87,3597.33,155310],["2010-06-18",3538.36,3597.33,3508.87,3508.87,61890],["2010-06-21",3479.38,3656.3,3479.38,3626.82,90460],["2010-06-22",3626.82,3626.82,3538.36,3538.36,120680],["2010-06-23",3538.36,3715.27,3538.36,3715.27,282620],["2010-06-24",3803.73,3803.73,3715.27,3715.27,146500],["2010-06-25",3685.79,3685.79,3597.33,3597.33,62320],["2010-06-28",3538.36,3597.33,3538.36,3538.36,87020],["2010-06-29",3538.36,3597.33,3479.38,3479.38,56970],["2010-06-30",3331.95,3479.38,3331.95,3390.93,76050],["2010-07-01",3390.93,3420.41,3390.93,3420.41,58800],["2010-07-02",3420.41,3538.36,3390.93,3390.93,27780],["2010-07-05",3331.95,3390.93,3331.95,3390.93,56550],["2010-07-06",3390.93,3390.93,3272.98,3331.95,34010],["2010-07-07",3331.95,3331.95,3272.98,3272.98,64990],["2010-07-08",3390.93,3390.93,3272.98,3302.47,66780],["2010-07-09",3331.95,3331.95,3243.49,3243.49,53470],["2010-07-12",3243.49,3243.49,3214.01,3243.49,78400],["2010-07-13",3243.49,3331.95,3243.49,3331.95,73120],["2010-07-14",3331.95,3331.95,3243.49,3272.98,54700],["2010-07-15",3243.49,3302.47,3214.01,3243.49,43480],["2010-07-16",3243.49,3302.47,3214.01,3243.49,96050],["2010-07-19",3243.49,3272.98,3214.01,3272.98,116590],["2010-07-20",3331.95,3331.95,3243.49,3302.47,140970],["2010-07-21",3272.98,3302.47,3243.49,3243.49,90410],["2010-07-22",3272.98,3272.98,3214.01,3243.49,79240],["2010-07-23",3243.49,3243.49,3184.52,3184.52,159920],["2010-07-26",3184.52,3243.49,3184.52,3184.52,135250],["2010-07-27",3184.52,3214.01,3155.03,3184.52,90490],["2010-07-28",3155.03,3214.01,3066.58,3066.58,74640],["2010-07-29",3066.58,3066.58,3037.09,3066.58,49340],["2010-07-30",3037.09,3125.55,3037.09,3096.06,58650],["2010-08-02",3037.09,3037.09,3007.6,3007.6,28960],["2010-08-03",3007.6,3037.09,2948.63,2978.12,35820],["2010-08-04",2948.63,2948.63,2889.66,2919.14,46140],["2010-08-05",2919.14,2978.12,2889.66,2889.66,44180],["2010-08-06",2860.17,2919.14,2860.17,2860.17,44270],["2010-08-09",2889.66,2889.66,2742.23,2742.23,81160],["2010-08-10",2683.25,2742.23,2624.28,2712.74,67650],["2010-08-11",2683.25,2801.2,2653.77,2683.25,47570],["2010-08-12",2653.77,2712.74,2594.8,2594.8,101150],["2010-08-13",2653.77,2653.77,2594.8,2624.28,48880],["2010-08-16",2624.28,2742.23,2624.28,2742.23,71990],["2010-08-17",2712.74,2712.74,2653.77,2712.74,29450],["2010-08-18",2742.23,2742.23,2624.28,2653.77,37290],["2010-08-19",2624.28,2653.77,2624.28,2624.28,7260],["2010-08-20",2594.8,2624.28,2535.82,2594.8,51660],["2010-08-23",2624.28,2653.77,2565.31,2565.31,8700],["2010-08-24",2565.31,2565.31,2476.85,2476.85,59820],["2010-08-25",2476.85,2535.82,2358.9,2358.9,50920],["2010-08-26",2358.9,2447.36,2358.9,2388.39,24560],["2010-08-27",2388.39,2388.39,2329.42,2329.42,23420],["2010-08-30",2329.42,2417.88,2329.42,2417.88,60070],["2010-08-31",2535.82,2535.82,2506.34,2535.82,86680],["2010-09-01",2653.77,2653.77,2594.8,2653.77,38710],["2010-09-06",2742.23,2771.71,2712.74,2771.71,71040],["2010-09-07",2771.71,2889.66,2712.74,2801.2,92210],["2010-09-08",2742.23,2801.2,2683.25,2742.23,74740],["2010-09-09",2742.23,2801.2,2712.74,2742.23,29100],["2010-09-10",2771.71,2771.71,2624.28,2624.28,98810],["2010-09-13",2624.28,2624.28,2565.31,2624.28,17370],["2010-09-14",2712.74,2712.74,2624.28,2683.25,16030],["2010-09-15",2653.77,2683.25,2653.77,2653.77,32830],["2010-09-16",2683.25,2683.25,2624.28,2683.25,17660],["2010-09-17",2683.25,2712.74,2624.28,2683.25,53890],["2010-09-20",2653.77,2683.25,2624.28,2653.77,62050],["2010-09-21",2653.77,2653.77,2565.31,2624.28,52320],["2010-09-22",2624.28,2653.77,2624.28,2653.77,8030],["2010-09-23",2624.28,2653.77,2565.31,2565.31,21920],["2010-09-24",2653.77,2653.77,2565.31,2594.8,13980],["2010-09-27",2535.82,2624.28,2535.82,2624.28,32460],["2010-09-28",2624.28,2653.77,2594.8,2624.28,21380],["2010-09-29",2624.28,2624.28,2565.31,2565.31,6610],["2010-09-30",2565.31,2594.8,2476.85,2565.31,23660],["2010-10-01",2565.31,2565.31,2476.85,2476.85,19420],["2010-10-04",2594.8,2594.8,2417.88,2417.88,45410],["2010-10-05",2506.34,2506.34,2417.88,2447.36,17110],["2010-10-06",2447.36,2506.34,2447.36,2506.34,16060],["2010-10-07",2506.34,2535.82,2476.85,2476.85,18250],["2010-10-08",2476.85,2476.85,2447.36,2447.36,11040],["2010-10-11",2447.36,2447.36,2417.88,2417.88,22230],["2010-10-12",2476.85,2476.85,2388.39,2388.39,14550],["2010-10-13",2417.88,2476.85,2417.88,2476.85,30650],["2010-10-14",2506.34,2506.34,2476.85,2476.85,10120],["2010-10-15",2417.88,2506.34,2388.39,2447.36,6460],["2010-10-18",2447.36,2447.36,2358.9,2417.88,9460],["2010-10-19",2417.88,2447.36,2388.39,2447.36,8470],["2010-10-20",2358.9,2358.9,2329.42,2329.42,39220],["2010-10-21",2329.42,2358.9,2240.96,2240.96,33980],["2010-10-22",2270.45,2329.42,2152.5,2270.45,78560],["2010-10-25",2358.9,2358.9,2211.47,2358.9,45270],["2010-10-26",2358.9,2476.85,2358.9,2388.39,44320],["2010-10-27",2476.85,2476.85,2299.93,2388.39,7980],["2010-10-28",2447.36,2447.36,2299.93,2388.39,7060],["2010-10-29",2417.88,2417.88,2358.9,2388.39,13210],["2010-11-01",2388.39,2388.39,2329.42,2358.9,14500],["2010-11-02",2329.42,2388.39,2329.42,2388.39,17070],["2010-11-03",2358.9,2388.39,2299.93,2299.93,32030],["2010-11-04",2358.9,2358.9,2299.93,2358.9,22790],["2010-11-05",2329.42,2388.39,2329.42,2388.39,54210],["2010-11-08",2417.88,2417.88,2329.42,2329.42,27570],["2010-11-09",2270.45,2358.9,2240.96,2329.42,94840],["2010-11-10",2358.9,2358.9,2299.93,2329.42,15130],["2010-11-11",2358.9,2358.9,2299.93,2299.93,39950],["2010-11-12",2240.96,2299.93,2211.47,2270.45,23500],["2010-11-15",2240.96,2270.45,2181.99,2181.99,76720],["2010-11-16",2181.99,2181.99,2093.53,2123.01,57350],["2010-11-17",2181.99,2211.47,2152.5,2181.99,25910],["2010-11-18",2152.5,2240.96,2152.5,2211.47,18550],["2010-11-19",2211.47,2240.96,2123.01,2211.47,10700],["2010-11-22",2211.47,2211.47,2152.5,2181.99,28350],["2010-11-23",2240.96,2240.96,2181.99,2240.96,23710],["2010-11-24",2240.96,2240.96,2181.99,2181.99,34960],["2010-11-25",2181.99,2270.45,2181.99,2270.45,59730],["2010-11-26",2329.42,2329.42,2240.96,2270.45,17480],["2010-11-29",2299.93,2299.93,2211.47,2270.45,19510],["2010-11-30",2270.45,2358.9,2270.45,2358.9,86470],["2010-12-01",2447.36,2447.36,2299.93,2329.42,21590],["2010-12-02",2299.93,2388.39,2299.93,2388.39,44350],["2010-12-03",2417.88,2447.36,2358.9,2388.39,131820],["2010-12-06",2476.85,2476.85,2388.39,2417.88,88630],["2010-12-07",2329.42,2476.85,2329.42,2447.36,104120],["2010-12-08",2358.9,2388.39,2329.42,2329.42,29690],["2010-12-09",2299.93,2388.39,2270.45,2299.93,38980],["2010-12-10",2358.9,2358.9,2329.42,2358.9,58430],["2010-12-13",2417.88,2447.36,2417.88,2417.88,70730],["2010-12-14",2417.88,2417.88,2329.42,2388.39,45300],["2010-12-15",2358.9,2358.9,2329.42,2358.9,34820],["2010-12-16",2329.42,2358.9,2270.45,2270.45,44460],["2010-12-17",2329.42,2329.42,2299.93,2329.42,21260],["2010-12-20",2329.42,2358.9,2329.42,2358.9,51660],["2010-12-21",2358.9,2388.39,2270.45,2388.39,104440],["2010-12-22",2417.88,2417.88,2358.9,2388.39,34700],["2010-12-23",2358.9,2358.9,2329.42,2358.9,9400],["2010-12-24",2358.9,2358.9,2329.42,2358.9,17850],["2010-12-27",2358.9,2358.9,2299.93,2329.42,7620],["2010-12-28",2329.42,2358.9,2299.93,2358.9,8600],["2010-12-29",2358.9,2358.9,2329.42,2329.42,20120],["2010-12-30",2329.42,2358.9,2299.93,2358.9,11910],["2010-12-31",2299.93,2358.9,2299.93,2358.9,10700],["2011-01-04",2358.9,2358.9,2299.93,2329.42,25650],["2011-01-05",2270.45,2329.42,2270.45,2329.42,3110],["2011-01-06",2299.93,2358.9,2299.93,2358.9,9150],["2011-01-07",2358.9,2358.9,2299.93,2358.9,22690],["2011-01-10",2299.93,2358.9,2299.93,2329.42,17030],["2011-01-11",2329.42,2358.9,2270.45,2358.9,15420],["2011-01-12",2270.45,2358.9,2270.45,2358.9,14560],["2011-01-13",2299.93,2329.42,2299.93,2299.93,5930],["2011-01-14",2299.93,2358.9,2270.45,2358.9,18510],["2011-01-17",2299.93,2329.42,2240.96,2299.93,51130],["2011-01-18",2270.45,2358.9,2270.45,2329.42,28450],["2011-01-19",2240.96,2329.42,2240.96,2329.42,4420],["2011-01-20",2329.42,2358.9,2299.93,2358.9,7900],["2011-01-21",2329.42,2329.42,2299.93,2299.93,10260],["2011-01-24",2299.93,2299.93,2270.45,2270.45,11680],["2011-01-25",2240.96,2299.93,2211.47,2299.93,7930],["2011-01-26",2299.93,2299.93,2240.96,2299.93,6300],["2011-01-27",2270.45,2299.93,2240.96,2299.93,3320],["2011-01-28",2299.93,2329.42,2299.93,2299.93,15510],["2011-02-08",2211.47,2329.42,2211.47,2329.42,5850],["2011-02-09",2329.42,2329.42,2299.93,2329.42,6720],["2011-02-10",2299.93,2358.9,2299.93,2358.9,32420],["2011-02-11",2329.42,2358.9,2299.93,2329.42,28120],["2011-02-14",2388.39,2417.88,2388.39,2417.88,194700],["2011-02-15",2506.34,2506.34,2388.39,2417.88,81540],["2011-02-16",2417.88,2447.36,2388.39,2388.39,17270],["2011-02-17",2388.39,2388.39,2329.42,2358.9,39070],["2011-02-18",2358.9,2358.9,2329.42,2358.9,25550],["2011-02-21",2358.9,2358.9,2240.96,2240.96,74150],["2011-02-22",2181.99,2240.96,2152.5,2211.47,35730],["2011-02-23",2299.93,2299.93,2211.47,2211.47,21750],["2011-02-24",2181.99,2240.96,2152.5,2211.47,20100],["2011-02-25",2299.93,2299.93,2181.99,2270.45,15940],["2011-02-28",2211.47,2299.93,2211.47,2240.96,9810],["2011-03-01",2240.96,2240.96,2181.99,2211.47,20110],["2011-03-02",2152.5,2152.5,2123.01,2123.01,56590],["2011-03-03",2064.04,2123.01,2034.56,2034.56,52230],["2011-03-04",2064.04,2093.53,2034.56,2064.04,20730],["2011-03-07",2123.01,2123.01,2034.56,2064.04,3400],["2011-03-08",2064.04,2093.53,2005.07,2005.07,40740],["2011-03-09",2005.07,2064.04,2005.07,2064.04,8190],["2011-03-10",2064.04,2123.01,2005.07,2093.53,12610],["2011-03-11",2093.53,2152.5,2093.53,2123.01,3260],["2011-03-14",2152.5,2152.5,2034.56,2034.56,5210],["2011-03-15",2005.07,2064.04,2005.07,2005.07,12330],["2011-03-16",2034.56,2034.56,2005.07,2034.56,19700],["2011-03-17",2064.04,2123.01,2005.07,2064.04,13290],["2011-03-18",2034.56,2064.04,2034.56,2064.04,11310],["2011-03-21",2064.04,2064.04,2034.56,2034.56,12110],["2011-03-22",2034.56,2064.04,2034.56,2034.56,19910],["2011-03-23",2034.56,2064.04,2034.56,2064.04,2030],["2011-03-24",2034.56,2064.04,2034.56,2064.04,4060],["2011-03-25",2034.56,2064.04,2005.07,2064.04,10580],["2011-03-28",2064.04,2064.04,2005.07,2005.07,11690],["2011-03-29",2005.07,2034.56,2005.07,2005.07,4260],["2011-03-30",1946.1,2034.56,1916.61,2005.07,2600],["2011-03-31",2034.56,2064.04,2005.07,2034.56,2880],["2011-04-01",2034.56,2034.56,1946.1,2034.56,9320],["2011-04-04",2034.56,2034.56,2034.56,2034.56,10],["2011-04-05",2005.07,2005.07,1946.1,1946.1,39690],["2011-04-06",1946.1,1975.58,1946.1,1946.1,9570],["2011-04-07",1975.58,1975.58,1946.1,1975.58,2420],["2011-04-08",1946.1,1975.58,1916.61,1975.58,17510],["2011-04-13",1916.61,1975.58,1916.61,1946.1,26210],["2011-04-14",1887.12,1946.1,1857.64,1946.1,54000],["2011-04-15",1975.58,1975.58,1946.1,1946.1,44600],["2011-04-18",1946.1,1946.1,1857.64,1857.64,36570],["2011-04-19",1857.64,1857.64,1828.15,1828.15,16290],["2011-04-20",1798.66,1887.12,1769.18,1798.66,16760],["2011-04-21",1798.66,1828.15,1769.18,1769.18,17760],["2011-04-22",1769.18,1769.18,1710.21,1710.21,52100],["2011-04-25",1680.72,1769.18,1680.72,1769.18,34630],["2011-04-26",1739.69,1739.69,1710.21,1710.21,36140],["2011-04-27",1769.18,1769.18,1710.21,1739.69,22680],["2011-04-28",1769.18,1769.18,1739.69,1769.18,30930],["2011-04-29",1739.69,1739.69,1739.69,1739.69,26210],["2011-05-04",1739.69,1798.66,1710.21,1798.66,10700],["2011-05-05",1769.18,1769.18,1710.21,1710.21,14090],["2011-05-06",1710.21,1710.21,1680.72,1680.72,21490],["2011-05-09",1739.69,1739.69,1680.72,1680.72,3320],["2011-05-10",1710.21,1710.21,1651.23,1651.23,10100],["2011-05-11",1651.23,1710.21,1651.23,1710.21,39830],["2011-05-12",1710.21,1739.69,1710.21,1739.69,5940],["2011-05-13",1769.18,1769.18,1739.69,1739.69,26140],["2011-05-16",1739.69,1798.66,1739.69,1798.66,31200],["2011-05-17",1857.64,1857.64,1739.69,1798.66,10060],["2011-05-18",1739.69,1769.18,1739.69,1769.18,3630],["2011-05-19",1769.18,1769.18,1739.69,1739.69,15330],["2011-05-20",1769.18,1769.18,1739.69,1739.69,4250],["2011-05-23",1739.69,1739.69,1710.21,1739.69,23440],["2011-05-24",1661.33,1755.37,1661.33,1692.67,75610],["2011-05-25",1724.02,1724.02,1629.98,1629.98,54040],["2011-05-26",1567.29,1692.67,1567.29,1629.98,34080],["2011-05-27",1661.33,1692.67,1629.98,1629.98,13980],["2011-05-30",1692.67,1692.67,1598.64,1598.64,22510],["2011-05-31",1598.64,1629.98,1598.64,1598.64,6270],["2011-06-01",1598.64,1661.33,1598.64,1598.64,11290],["2011-06-02",1629.98,1661.33,1629.98,1661.33,32810],["2011-06-03",1724.02,1724.02,1629.98,1629.98,54040],["2011-06-06",1692.67,1692.67,1598.64,1692.67,51610],["2011-06-07",1755.37,1755.37,1724.02,1755.37,26750],["2011-06-08",1786.71,1818.06,1755.37,1818.06,21520],["2011-06-09",1849.4,1880.75,1849.4,1880.75,105910],["2011-06-10",1974.79,1974.79,1974.79,1974.79,28420],["2011-06-13",2068.82,2068.82,2068.82,2068.82,28750],["2011-06-14",2162.86,2162.86,2131.51,2162.86,95000],["2011-06-15",2225.55,2225.55,2068.82,2100.17,145000],["2011-06-16",2068.82,2131.51,2037.48,2100.17,60380],["2011-06-17",2006.13,2131.51,2006.13,2006.13,22420],["2011-06-20",1912.09,1943.44,1912.09,1912.09,43380],["2011-06-21",1974.79,1974.79,1912.09,1912.09,13340],["2011-06-22",2006.13,2006.13,1880.75,1912.09,26580],["2011-06-23",1880.75,1943.44,1880.75,1880.75,19700],["2011-06-24",1912.09,1943.44,1880.75,1880.75,8050],["2011-06-27",1943.44,1943.44,1912.09,1943.44,21060],["2011-06-28",1943.44,1943.44,1912.09,1943.44,24570],["2011-06-29",1912.09,1943.44,1880.75,1880.75,50560],["2011-06-30",1943.44,1943.44,1849.4,1849.4,41420],["2011-07-01",1818.06,1849.4,1786.71,1786.71,20200],["2011-07-04",1849.4,1849.4,1818.06,1818.06,1180],["2011-07-05",1880.75,1880.75,1786.71,1786.71,9870],["2011-07-06",1849.4,1849.4,1786.71,1786.71,2600],["2011-07-07",1849.4,1849.4,1755.37,1818.06,2170],["2011-07-08",1818.06,1818.06,1786.71,1818.06,3500],["2011-07-11",1818.06,1849.4,1755.37,1849.4,51570],["2011-07-12",1818.06,1849.4,1786.71,1786.71,23380],["2011-07-13",1724.02,1786.71,1724.02,1755.37,31800],["2011-07-14",1786.71,1818.06,1786.71,1818.06,23660],["2011-07-15",1786.71,1818.06,1755.37,1755.37,21730],["2011-07-18",1755.37,1755.37,1692.67,1692.67,11610],["2011-07-19",1692.67,1755.37,1692.67,1724.02,39330],["2011-07-20",1724.02,1755.37,1692.67,1755.37,70190],["2011-07-21",1755.37,1755.37,1724.02,1724.02,3830],["2011-07-22",1755.37,1786.71,1724.02,1755.37,22800],["2011-07-25",1755.37,1755.37,1692.67,1724.02,1240],["2011-07-26",1692.67,1755.37,1692.67,1755.37,15410],["2011-07-27",1692.67,1724.02,1692.67,1692.67,26190],["2011-07-28",1692.67,1724.02,1692.67,1724.02,8140],["2011-07-29",1692.67,1724.02,1692.67,1724.02,90],["2011-08-01",1692.67,1724.02,1692.67,1692.67,6710],["2011-08-02",1724.02,1724.02,1661.33,1661.33,12710],["2011-08-03",1692.67,1692.67,1598.64,1598.64,11800],["2011-08-04",1598.64,1661.33,1598.64,1661.33,9990],["2011-08-05",1692.67,1692.67,1629.98,1629.98,1290],["2011-08-08",1567.29,1598.64,1567.29,1567.29,14880],["2011-08-09",1535.94,1567.29,1504.6,1504.6,46530],["2011-08-10",1535.94,1567.29,1535.94,1567.29,1990],["2011-08-11",1567.29,1598.64,1535.94,1598.64,11760],["2011-08-12",1598.64,1629.98,1567.29,1629.98,4950],["2011-08-15",1629.98,1661.33,1629.98,1661.33,3500],["2011-08-16",1692.67,1692.67,1629.98,1661.33,4920],["2011-08-17",1661.33,1661.33,1598.64,1661.33,13220],["2011-08-18",1661.33,1661.33,1598.64,1661.33,29830],["2011-08-19",1629.98,1629.98,1598.64,1598.64,25750],["2011-08-22",1629.98,1629.98,1598.64,1629.98,18920],["2011-08-23",1661.33,1661.33,1567.29,1661.33,33040],["2011-08-24",1661.33,1692.67,1598.64,1598.64,26280],["2011-08-25",1629.98,1629.98,1598.64,1598.64,1200],["2011-08-26",1629.98,1629.98,1567.29,1629.98,29020],["2011-08-29",1629.98,1629.98,1598.64,1598.64,16270],["2011-08-30",1598.64,1629.98,1598.64,1629.98,53910],["2011-08-31",1598.64,1661.33,1598.64,1598.64,34890],["2011-09-01",1567.29,1661.33,1567.29,1629.98,12490],["2011-09-05",1629.98,1629.98,1598.64,1629.98,8220],["2011-09-06",1629.98,1629.98,1567.29,1598.64,41360],["2011-09-07",1598.64,1629.98,1598.64,1629.98,11470],["2011-09-08",1661.33,1692.67,1661.33,1661.33,34880],["2011-09-09",1692.67,1692.67,1629.98,1661.33,5990],["2011-09-12",1661.33,1692.67,1661.33,1661.33,17510],["2011-09-13",1692.67,1724.02,1692.67,1724.02,93230],["2011-09-14",1786.71,1786.71,1755.37,1786.71,123770],["2011-09-15",1724.02,1755.37,1724.02,1724.02,36890],["2011-09-16",1661.33,1724.02,1661.33,1661.33,42340],["2011-09-19",1661.33,1692.67,1629.98,1692.67,77000],["2011-09-20",1661.33,1692.67,1629.98,1629.98,25900],["2011-09-21",1692.67,1692.67,1629.98,1661.33,13120],["2011-09-22",1661.33,1724.02,1661.33,1661.33,8720],["2011-09-23",1692.67,1692.67,1629.98,1629.98,14850],["2011-09-26",1629.98,1629.98,1598.64,1598.64,13360],["2011-09-27",1629.98,1629.98,1598.64,1598.64,21450],["2011-09-28",1661.33,1661.33,1598.64,1629.98,22000],["2011-09-29",1629.98,1629.98,1598.64,1629.98,10190],["2011-09-30",1629.98,1661.33,1598.64,1629.98,18380],["2011-10-03",1661.33,1661.33,1567.29,1629.98,50760],["2011-10-04",1629.98,1661.33,1598.64,1598.64,1200],["2011-10-05",1598.64,1629.98,1567.29,1567.29,31060],["2011-10-06",1598.64,1629.98,1567.29,1629.98,33780],["2011-10-07",1661.33,1661.33,1598.64,1629.98,4410],["2011-10-10",1629.98,1629.98,1598.64,1598.64,16770],["2011-10-11",1629.98,1629.98,1567.29,1598.64,13430],["2011-10-12",1598.64,1598.64,1567.29,1598.64,19660],["2011-10-13",1598.64,1629.98,1567.29,1567.29,3210],["2011-10-14",1567.29,1567.29,1567.29,1567.29,1000],["2011-10-17",1598.64,1598.64,1567.29,1567.29,3320],["2011-10-18",1567.29,1567.29,1567.29,1567.29,2820],["2011-10-19",1598.64,1598.64,1567.29,1567.29,4060],["2011-10-20",1567.29,1598.64,1567.29,1598.64,490],["2011-10-21",1598.64,1598.64,1598.64,1598.64,11600],["2011-10-24",1598.64,1598.64,1535.94,1598.64,16630],["2011-10-25",1567.29,1567.29,1535.94,1567.29,17890],["2011-10-26",1567.29,1567.29,1535.94,1567.29,690],["2011-10-27",1567.29,1567.29,1535.94,1535.94,8790],["2011-10-28",1567.29,1567.29,1535.94,1567.29,13510],["2011-10-31",1567.29,1567.29,1567.29,1567.29,1500],["2011-11-01",1567.29,1567.29,1535.94,1567.29,4760],["2011-11-02",1535.94,1535.94,1535.94,1535.94,14400],["2011-11-03",1535.94,1567.29,1504.6,1535.94,4910],["2011-11-04",1567.29,1567.29,1535.94,1535.94,2920],["2011-11-07",1535.94,1567.29,1504.6,1567.29,7170],["2011-11-08",1504.6,1567.29,1504.6,1535.94,22660],["2011-11-09",1535.94,1535.94,1504.6,1504.6,5930],["2011-11-10",1441.91,1473.25,1441.91,1441.91,21280],["2011-11-11",1410.56,1441.91,1379.22,1379.22,26850],["2011-11-14",1379.22,1379.22,1316.52,1316.52,19870],["2011-11-15",1316.52,1316.52,1253.83,1253.83,32230],["2011-11-16",1316.52,1316.52,1222.49,1253.83,15600],["2011-11-17",1285.18,1285.18,1253.83,1253.83,21000],["2011-11-18",1253.83,1285.18,1191.14,1253.83,48830],["2011-11-21",1253.83,1285.18,1253.83,1285.18,2710],["2011-11-22",1253.83,1285.18,1253.83,1285.18,7310],["2011-11-23",1253.83,1285.18,1253.83,1285.18,18050],["2011-11-24",1285.18,1285.18,1253.83,1253.83,9380],["2011-11-25",1253.83,1253.83,1222.49,1253.83,3750],["2011-11-28",1285.18,1285.18,1222.49,1222.49,10890],["2011-11-29",1253.83,1253.83,1222.49,1222.49,4790],["2011-11-30",1253.83,1253.83,1222.49,1253.83,38990],["2011-12-01",1222.49,1253.83,1222.49,1253.83,28800],["2011-12-02",1222.49,1285.18,1222.49,1285.18,12690],["2011-12-05",1316.52,1316.52,1285.18,1285.18,2830],["2011-12-06",1253.83,1347.87,1253.83,1253.83,9160],["2011-12-07",1253.83,1285.18,1222.49,1253.83,20240],["2011-12-08",1253.83,1253.83,1253.83,1253.83,24130],["2011-12-09",1253.83,1253.83,1253.83,1253.83,26310],["2011-12-12",1253.83,1253.83,1253.83,1253.83,4000],["2011-12-13",1316.52,1316.52,1316.52,1316.52,6670],["2011-12-14",1379.22,1379.22,1316.52,1379.22,55120],["2011-12-15",1379.22,1379.22,1316.52,1316.52,9190],["2011-12-16",1285.18,1285.18,1253.83,1253.83,108519],["2011-12-19",1285.18,1285.18,1222.49,1222.49,6380],["2011-12-20",1253.83,1253.83,1191.14,1222.49,62820],["2011-12-21",1191.14,1253.83,1191.14,1253.83,25000],["2011-12-22",1253.83,1253.83,1222.49,1222.49,19030],["2011-12-23",1222.49,1253.83,1191.14,1222.49,53020],["2011-12-26",1222.49,1253.83,1222.49,1222.49,27480],["2011-12-27",1222.49,1222.49,1222.49,1222.49,3350],["2011-12-28",1191.14,1222.49,1191.14,1222.49,17840],["2011-12-29",1222.49,1222.49,1191.14,1222.49,11700],["2011-12-30",1222.49,1253.83,1191.14,1191.14,39020],["2012-01-03",1222.49,1222.49,1222.49,1222.49,18620],["2012-01-04",1253.83,1253.83,1253.83,1253.83,9990],["2012-01-05",1285.18,1285.18,1222.49,1222.49,1490],["2012-01-06",1253.83,1253.83,1222.49,1222.49,3640],["2012-01-09",1191.14,1222.49,1191.14,1222.49,10280],["2012-01-10",1222.49,1253.83,1222.49,1222.49,16520],["2012-01-11",1253.83,1253.83,1222.49,1222.49,2720],["2012-01-12",1222.49,1222.49,1222.49,1222.49,400],["2012-01-13",1222.49,1253.83,1222.49,1253.83,3600],["2012-01-16",1222.49,1253.83,1222.49,1253.83,8230],["2012-01-17",1253.83,1253.83,1222.49,1253.83,14790],["2012-01-18",1253.83,1253.83,1253.83,1253.83,4500],["2012-01-19",1253.83,1285.18,1253.83,1285.18,5140],["2012-01-20",1285.18,1285.18,1222.49,1285.18,13560],["2012-01-30",1285.18,1347.87,1285.18,1347.87,11310],["2012-01-31",1347.87,1347.87,1347.87,1347.87,5000],["2012-02-01",1347.87,1347.87,1285.18,1316.52,5510],["2012-02-02",1316.52,1347.87,1316.52,1347.87,9010],["2012-02-03",1379.22,1410.56,1347.87,1379.22,31570],["2012-02-06",1379.22,1379.22,1316.52,1347.87,2360],["2012-02-07",1347.87,1347.87,1347.87,1347.87,3010],["2012-02-08",1347.87,1347.87,1285.18,1285.18,18490],["2012-02-09",1347.87,1347.87,1285.18,1285.18,19010],["2012-02-10",1285.18,1316.52,1253.83,1316.52,12420],["2012-02-13",1316.52,1316.52,1253.83,1253.83,12730],["2012-02-14",1253.83,1316.52,1253.83,1316.52,7980],["2012-02-15",1285.18,1316.52,1253.83,1316.52,17370],["2012-02-16",1285.18,1316.52,1253.83,1316.52,6030],["2012-02-17",1316.52,1316.52,1285.18,1316.52,42810],["2012-02-20",1316.52,1316.52,1253.83,1253.83,47550],["2012-02-21",1316.52,1316.52,1253.83,1316.52,59160],["2012-02-22",1347.87,1347.87,1316.52,1316.52,39320],["2012-02-23",1316.52,1347.87,1316.52,1347.87,56830],["2012-02-24",1410.56,1410.56,1410.56,1410.56,139230],["2012-02-27",1473.25,1473.25,1473.25,1473.25,7330],["2012-02-28",1535.94,1535.94,1441.91,1441.91,62310],["2012-02-29",1441.91,1473.25,1410.56,1473.25,29620],["2012-03-01",1473.25,1473.25,1441.91,1441.91,16450],["2012-03-02",1441.91,1473.25,1441.91,1473.25,56040],["2012-03-05",1403.1,1543.41,1403.1,1543.41,25640],["2012-03-06",1613.56,1613.56,1473.25,1543.41,44050],["2012-03-07",1543.41,1543.41,1473.25,1543.41,24220],["2012-03-08",1473.25,1508.33,1473.25,1473.25,44270],["2012-03-09",1438.18,1543.41,1438.18,1508.33,18270],["2012-03-12",1473.25,1473.25,1438.18,1438.18,78040],["2012-03-13",1473.25,1473.25,1403.1,1473.25,18570],["2012-03-14",1508.33,1508.33,1438.18,1508.33,130],["2012-03-15",1508.33,1508.33,1473.25,1508.33,14030],["2012-03-16",1473.25,1508.33,1438.18,1508.33,19730],["2012-03-19",1473.25,1473.25,1438.18,1438.18,53930],["2012-03-20",1403.1,1438.18,1368.02,1438.18,91920],["2012-03-21",1473.25,1473.25,1473.25,1473.25,68670],["2012-03-22",1473.25,1473.25,1403.1,1403.1,60070],["2012-03-23",1473.25,1473.25,1473.25,1473.25,68250],["2012-03-26",1473.25,1543.41,1473.25,1543.41,138470],["2012-03-27",1578.49,1613.56,1543.41,1543.41,182880],["2012-03-28",1543.41,1578.49,1508.33,1578.49,10120],["2012-03-29",1613.56,1613.56,1508.33,1508.33,46550],["2012-03-30",1508.33,1543.41,1438.18,1438.18,13770],["2012-04-03",1438.18,1508.33,1438.18,1508.33,84930],["2012-04-04",1578.49,1578.49,1578.49,1578.49,38830],["2012-04-05",1648.64,1648.64,1613.56,1648.64,255770],["2012-04-06",1648.64,1648.64,1578.49,1648.64,67540],["2012-04-09",1648.64,1648.64,1578.49,1648.64,33010],["2012-04-10",1648.64,1648.64,1578.49,1578.49,54400],["2012-04-11",1613.56,1648.64,1578.49,1613.56,115740],["2012-04-12",1648.64,1683.72,1613.56,1648.64,114290],["2012-04-13",1648.64,1648.64,1578.49,1613.56,38790],["2012-04-16",1613.56,1683.72,1613.56,1648.64,137680],["2012-04-17",1683.72,1718.79,1648.64,1718.79,213770],["2012-04-18",1718.79,1788.95,1718.79,1788.95,249910],["2012-04-19",1859.1,1859.1,1788.95,1824.03,216170],["2012-04-20",1859.1,1859.1,1753.87,1788.95,98080],["2012-04-23",1824.03,1859.1,1788.95,1788.95,89920],["2012-04-24",1788.95,1824.03,1753.87,1824.03,70310],["2012-04-25",1824.03,1859.1,1788.95,1859.1,124890],["2012-04-26",1824.03,1929.26,1824.03,1894.18,159740],["2012-04-27",1894.18,1964.34,1894.18,1964.34,221130],["2012-05-02",1999.41,2034.49,1999.41,2034.49,120730],["2012-05-03",2104.65,2104.65,2069.57,2104.65,167730],["2012-05-04",2209.88,2209.88,2209.88,2209.88,52060],["2012-05-07",2315.11,2315.11,2315.11,2315.11,237800],["2012-05-08",2420.34,2420.34,2420.34,2420.34,155260],["2012-05-09",2525.58,2525.58,2420.34,2525.58,525910],["2012-05-10",2630.81,2630.81,2455.42,2455.42,383210],["2012-05-11",2455.42,2455.42,2350.19,2385.27,212110],["2012-05-14",2350.19,2350.19,2280.03,2280.03,230480],["2012-05-15",2174.8,2209.88,2174.8,2174.8,139000],["2012-05-16",2104.65,2174.8,2069.57,2069.57,227950],["2012-05-17",2104.65,2139.72,2069.57,2139.72,179510],["2012-05-18",2174.8,2209.88,2104.65,2104.65,67780],["2012-05-21",2209.88,2209.88,2174.8,2209.88,162050],["2012-05-22",2280.03,2280.03,2139.72,2174.8,72180],["2012-05-23",2174.8,2174.8,2104.65,2104.65,124470],["2012-05-24",2069.57,2174.8,2069.57,2069.57,42980],["2012-05-25",2104.65,2139.72,2104.65,2139.72,120780],["2012-05-28",2244.96,2244.96,2139.72,2209.88,64840],["2012-05-29",2139.72,2174.8,2104.65,2104.65,75850],["2012-05-30",2104.65,2139.72,2069.57,2104.65,44640],["2012-05-31",2104.65,2104.65,2069.57,2069.57,42240],["2012-06-01",2069.57,2104.65,2034.49,2034.49,43970],["2012-06-04",2034.49,2034.49,1964.34,1964.34,92050],["2012-06-05",1929.26,2034.49,1929.26,2034.49,45520],["2012-06-06",2069.57,2069.57,2034.49,2034.49,20150],["2012-06-07",2034.49,2104.65,2034.49,2104.65,127080],["2012-06-08",2139.72,2139.72,2104.65,2139.72,85420],["2012-06-11",2069.57,2139.72,2069.57,2069.57,26990],["2012-06-12",2069.57,2104.65,2034.49,2104.65,46350],["2012-06-13",2034.49,2104.65,2034.49,2104.65,60610],["2012-06-14",2069.57,2104.65,2034.49,2034.49,37420],["2012-06-15",2034.49,2104.65,2034.49,2069.57,23270],["2012-06-18",2034.49,2104.65,2034.49,2069.57,41190],["2012-06-19",2069.57,2069.57,1999.41,1999.41,62280],["2012-06-20",2034.49,2069.57,1999.41,1999.41,58150],["2012-06-21",1999.41,2034.49,1964.34,1964.34,26190],["2012-06-22",1999.41,1999.41,1964.34,1964.34,19470],["2012-06-25",1999.41,1999.41,1894.18,1894.18,47620],["2012-06-26",1894.18,1894.18,1824.03,1824.03,124270],["2012-06-27",1859.1,1859.1,1753.87,1788.95,43120],["2012-06-28",1788.95,1824.03,1753.87,1788.95,64910],["2012-06-29",1859.1,1859.1,1788.95,1859.1,36350],["2012-07-02",1859.1,1894.18,1859.1,1859.1,30220],["2012-07-03",1824.03,1859.1,1824.03,1824.03,51230],["2012-07-04",1824.03,1824.03,1788.95,1824.03,51150],["2012-07-05",1859.1,1859.1,1859.1,1859.1,260],["2012-07-06",1859.1,1929.26,1859.1,1894.18,25570],["2012-07-09",1894.18,1894.18,1824.03,1894.18,54900],["2012-07-10",1824.03,1894.18,1824.03,1894.18,8910],["2012-07-11",1859.1,1894.18,1859.1,1859.1,5500],["2012-07-12",1859.1,1894.18,1859.1,1859.1,5460],["2012-07-13",1859.1,1929.26,1859.1,1929.26,10350],["2012-07-16",1929.26,1929.26,1859.1,1859.1,16410],["2012-07-17",1824.03,1859.1,1788.95,1824.03,17500],["2012-07-18",1859.1,1859.1,1824.03,1859.1,22590],["2012-07-19",1859.1,1894.18,1859.1,1894.18,55340],["2012-07-20",1894.18,1964.34,1894.18,1929.26,92090],["2012-07-23",1859.1,1964.34,1859.1,1929.26,26890],["2012-07-24",1929.26,1929.26,1929.26,1929.26,60540],["2012-07-25",1929.26,1929.26,1859.1,1894.18,56360],["2012-07-26",1894.18,1929.26,1859.1,1929.26,51840],["2012-07-27",1964.34,1964.34,1859.1,1894.18,43140],["2012-07-30",1894.18,1894.18,1824.03,1894.18,117610],["2012-07-31",1859.1,1894.18,1859.1,1894.18,22550],["2012-08-01",1859.1,1894.18,1824.03,1824.03,15530],["2012-08-02",1824.03,1859.1,1788.95,1859.1,41960],["2012-08-03",1894.18,1894.18,1824.03,1824.03,1170],["2012-08-06",1824.03,1894.18,1824.03,1894.18,14780],["2012-08-07",1894.18,1894.18,1824.03,1859.1,50600],["2012-08-08",1859.1,1859.1,1824.03,1824.03,59850],["2012-08-09",1824.03,1859.1,1824.03,1824.03,22950],["2012-08-10",1824.03,1859.1,1788.95,1859.1,69960],["2012-08-13",1824.03,1859.1,1788.95,1859.1,29150],["2012-08-14",1859.1,1859.1,1824.03,1859.1,74320],["2012-08-15",1859.1,1859.1,1788.95,1824.03,61220],["2012-08-16",1824.03,1824.03,1753.87,1824.03,55730],["2012-08-17",1824.03,1824.03,1753.87,1824.03,22600],["2012-08-20",1824.03,1824.03,1788.95,1824.03,15290],["2012-08-21",1788.95,1788.95,1753.87,1753.87,63940],["2012-08-22",1753.87,1788.95,1683.72,1788.95,73860],["2012-08-23",1718.79,1718.79,1718.79,1718.79,40990],["2012-08-24",1648.64,1788.95,1648.64,1753.87,30740],["2012-08-27",1683.72,1683.72,1683.72,1683.72,58240],["2012-08-28",1648.64,1718.79,1613.56,1683.72,19680],["2012-08-29",1683.72,1753.87,1683.72,1753.87,31510],["2012-08-30",1753.87,1753.87,1683.72,1683.72,6390],["2012-08-31",1683.72,1718.79,1683.72,1718.79,1850],["2012-09-04",1753.87,1753.87,1718.79,1753.87,6530],["2012-09-05",1753.87,1753.87,1683.72,1718.79,10810],["2012-09-06",1683.72,1718.79,1683.72,1683.72,15580],["2012-09-07",1683.72,1718.79,1648.64,1648.64,9760],["2012-09-10",1648.64,1648.64,1578.49,1648.64,19800],["2012-09-11",1648.64,1683.72,1648.64,1648.64,22470],["2012-09-12",1683.72,1683.72,1613.56,1613.56,17260],["2012-09-13",1648.64,1648.64,1613.56,1648.64,5610],["2012-09-14",1718.79,1718.79,1613.56,1718.79,20770],["2012-09-17",1718.79,1718.79,1683.72,1718.79,1830],["2012-09-18",1648.64,1683.72,1648.64,1683.72,40820],["2012-09-19",1683.72,1683.72,1648.64,1683.72,12020],["2012-09-20",1718.79,1718.79,1613.56,1648.64,20550],["2012-09-21",1683.72,1683.72,1683.72,1683.72,1230],["2012-09-24",1683.72,1683.72,1613.56,1683.72,8010],["2012-09-25",1683.72,1683.72,1683.72,1683.72,10],["2012-09-26",1648.64,1648.64,1613.56,1648.64,23710],["2012-09-27",1613.56,1648.64,1613.56,1648.64,25630],["2012-09-28",1613.56,1683.72,1613.56,1683.72,9610],["2012-10-01",1648.64,1683.72,1648.64,1648.64,3710],["2012-10-02",1648.64,1648.64,1613.56,1648.64,4120],["2012-10-03",1613.56,1648.64,1578.49,1648.64,10980],["2012-10-04",1648.64,1648.64,1613.56,1613.56,4800],["2012-10-05",1613.56,1648.64,1613.56,1648.64,910],["2012-10-08",1648.64,1648.64,1648.64,1648.64,1330],["2012-10-09",1648.64,1648.64,1613.56,1613.56,3080],["2012-10-10",1613.56,1648.64,1613.56,1648.64,5350],["2012-10-11",1613.56,1683.72,1613.56,1648.64,16660],["2012-10-12",1648.64,1683.72,1648.64,1683.72,2410],["2012-10-15",1683.72,1683.72,1648.64,1648.64,1540],["2012-10-16",1648.64,1718.79,1648.64,1648.64,29280],["2012-10-17",1683.72,1683.72,1648.64,1648.64,24660],["2012-10-18",1648.64,1683.72,1648.64,1683.72,49310],["2012-10-19",1683.72,1683.72,1613.56,1613.56,52200],["2012-10-22",1613.56,1648.64,1543.41,1613.56,43140],["2012-10-23",1578.49,1613.56,1578.49,1613.56,10110],["2012-10-24",1578.49,1613.56,1543.41,1613.56,36590],["2012-10-25",1543.41,1578.49,1543.41,1543.41,6200],["2012-10-26",1543.41,1543.41,1508.33,1543.41,7230],["2012-10-29",1543.41,1578.49,1508.33,1578.49,11010],["2012-10-30",1543.41,1543.41,1508.33,1543.41,7350],["2012-10-31",1543.41,1578.49,1543.41,1578.49,350],["2012-11-01",1578.49,1578.49,1543.41,1543.41,2120],["2012-11-02",1508.33,1543.41,1508.33,1508.33,24690],["2012-11-05",1508.33,1508.33,1473.25,1473.25,1150],["2012-11-06",1508.33,1508.33,1473.25,1508.33,7020],["2012-11-07",1508.33,1543.41,1508.33,1543.41,12520],["2012-11-08",1508.33,1543.41,1508.33,1543.41,780],["2012-11-09",1543.41,1543.41,1508.33,1508.33,14580],["2012-11-12",1508.33,1543.41,1473.25,1508.33,26540],["2012-11-13",1508.33,1543.41,1508.33,1508.33,4610],["2012-11-14",1543.41,1543.41,1543.41,1543.41,1400],["2012-11-15",1543.41,1543.41,1473.25,1543.41,11960],["2012-11-16",1508.33,1543.41,1508.33,1543.41,6950],["2012-11-19",1543.41,1543.41,1473.25,1473.25,7360],["2012-11-20",1508.33,1543.41,1508.33,1508.33,4830],["2012-11-21",1543.41,1543.41,1508.33,1508.33,2160],["2012-11-22",1508.33,1508.33,1508.33,1508.33,3790],["2012-11-23",1508.33,1508.33,1508.33,1508.33,8320],["2012-11-26",1508.33,1508.33,1473.25,1473.25,11290],["2012-11-27",1508.33,1508.33,1438.18,1438.18,36150],["2012-11-28",1438.18,1438.18,1403.1,1438.18,28600],["2012-11-29",1473.25,1473.25,1438.18,1438.18,10390],["2012-11-30",1438.18,1473.25,1403.1,1403.1,2130],["2012-12-03",1438.18,1473.25,1403.1,1473.25,3230],["2012-12-04",1438.18,1473.25,1438.18,1473.25,5470],["2012-12-05",1508.33,1543.41,1473.25,1543.41,11720],["2012-12-06",1543.41,1578.49,1543.41,1578.49,1510],["2012-12-07",1508.33,1508.33,1508.33,1508.33,2920],["2012-12-10",1543.41,1578.49,1543.41,1543.41,4610],["2012-12-11",1543.41,1543.41,1543.41,1543.41,15510],["2012-12-12",1543.41,1578.49,1508.33,1578.49,12210],["2012-12-13",1578.49,1578.49,1543.41,1543.41,21010],["2012-12-14",1543.41,1543.41,1543.41,1543.41,14710],["2012-12-17",1543.41,1578.49,1543.41,1578.49,4020],["2012-12-18",1543.41,1543.41,1543.41,1543.41,13500],["2012-12-19",1543.41,1578.49,1508.33,1578.49,13800],["2012-12-20",1578.49,1578.49,1508.33,1508.33,4570],["2012-12-21",1508.33,1543.41,1508.33,1543.41,120],["2012-12-24",1613.56,1613.56,1543.41,1543.41,1300],["2012-12-25",1543.41,1578.49,1543.41,1543.41,13860],["2012-12-26",1578.49,1613.56,1543.41,1613.56,1260],["2012-12-27",1578.49,1648.64,1578.49,1648.64,11010],["2012-12-28",1648.64,1648.64,1613.56,1648.64,34440],["2013-01-02",1648.64,1683.72,1613.56,1648.64,11560],["2013-01-03",1648.64,1648.64,1613.56,1648.64,14460],["2013-01-04",1613.56,1683.72,1613.56,1683.72,17000],["2013-01-07",1683.72,1683.72,1648.64,1683.72,73400],["2013-01-08",1648.64,1683.72,1648.64,1683.72,25570],["2013-01-09",1648.64,1683.72,1613.56,1613.56,15850],["2013-01-10",1648.64,1648.64,1613.56,1613.56,2510],["2013-01-11",1578.49,1613.56,1543.41,1613.56,61670],["2013-01-14",1648.64,1683.72,1648.64,1683.72,130360],["2013-01-15",1683.72,1788.95,1683.72,1788.95,69140],["2013-01-16",1894.18,1894.18,1894.18,1894.18,199270],["2013-01-17",1999.41,1999.41,1999.41,1999.41,133470],["2013-01-18",2104.65,2104.65,1964.34,2069.57,415840],["2013-01-21",2104.65,2104.65,2034.49,2069.57,67940],["2013-01-22",2069.57,2069.57,1964.34,1999.41,280060],["2013-01-23",1964.34,1964.34,1894.18,1894.18,65930],["2013-01-24",1929.26,1999.41,1929.26,1999.41,78720],["2013-01-25",2104.65,2104.65,2069.57,2104.65,391370],["2013-01-28",2139.72,2209.88,2104.65,2209.88,143230],["2013-01-29",2104.65,2174.8,2104.65,2174.8,15910],["2013-01-30",2174.8,2209.88,2139.72,2209.88,104180],["2013-01-31",2209.88,2350.19,2209.88,2244.96,271680],["2013-02-01",2244.96,2244.96,2209.88,2209.88,47930],["2013-02-04",2244.96,2350.19,2244.96,2350.19,315590],["2013-02-05",2350.19,2490.5,2350.19,2490.5,225930],["2013-02-06",2525.58,2630.81,2525.58,2560.65,341860],["2013-02-07",2630.81,2630.81,2560.65,2560.65,14550],["2013-02-08",2525.58,2595.73,2525.58,2560.65,6140],["2013-02-18",2560.65,2560.65,2455.42,2490.5,12680],["2013-02-19",2455.42,2455.42,2385.27,2455.42,42220],["2013-02-20",2455.42,2525.58,2455.42,2490.5,51250],["2013-02-21",2490.5,2630.81,2490.5,2630.81,243740],["2013-02-22",2560.65,2630.81,2560.65,2595.73,121450],["2013-02-25",2595.73,2595.73,2525.58,2595.73,42640],["2013-02-26",2525.58,2560.65,2455.42,2490.5,68820],["2013-02-27",2420.34,2560.65,2420.34,2455.42,271230],["2013-02-28",2525.58,2525.58,2525.58,2525.58,10],["2013-03-01",2490.5,2560.65,2490.5,2560.65,90180],["2013-03-04",2560.65,2560.65,2525.58,2560.65,77080],["2013-03-05",2525.58,2736.04,2525.58,2525.58,93570],["2013-03-06",2560.65,2560.65,2525.58,2560.65,33830],["2013-03-07",2490.5,2560.65,2490.5,2560.65,22260],["2013-03-08",2560.65,2560.65,2490.5,2490.5,15740],["2013-03-11",2490.5,2525.58,2490.5,2490.5,7610],["2013-03-12",2490.5,2490.5,2455.42,2455.42,39050],["2013-03-13",2490.5,2490.5,2455.42,2455.42,8070],["2013-03-14",2455.42,2455.42,2420.34,2420.34,7020],["2013-03-15",2420.34,2455.42,2420.34,2455.42,20790],["2013-03-18",2420.34,2420.34,2385.27,2385.27,37800],["2013-03-19",2385.27,2385.27,2315.11,2385.27,25030],["2013-03-20",2385.27,2420.34,2385.27,2420.34,3100],["2013-03-21",2420.34,2455.42,2420.34,2455.42,28000],["2013-03-22",2420.34,2455.42,2420.34,2455.42,220],["2013-03-25",2420.34,2420.34,2350.19,2350.19,37000],["2013-03-26",2385.27,2385.27,2315.11,2315.11,42000],["2013-03-27",2385.27,2385.27,2315.11,2315.11,2410],["2013-03-28",2280.03,2385.27,2280.03,2385.27,20000],["2013-03-29",2350.19,2385.27,2350.19,2385.27,17200],["2013-04-01",2385.27,2420.34,2385.27,2420.34,65520],["2013-04-02",2420.34,2420.34,2385.27,2420.34,16040],["2013-04-03",2385.27,2385.27,2385.27,2385.27,115910],["2013-04-04",2385.27,2385.27,2385.27,2385.27,19210],["2013-04-05",2385.27,2385.27,2350.19,2385.27,4830],["2013-04-08",2385.27,2490.5,2385.27,2490.5,31420],["2013-04-09",2455.42,2455.42,2455.42,2455.42,7600],["2013-04-10",2420.34,2455.42,2420.34,2455.42,4270],["2013-04-11",2455.42,2490.5,2455.42,2490.5,43470],["2013-04-12",2385.27,2455.42,2350.19,2455.42,14040],["2013-04-15",2385.27,2455.42,2385.27,2455.42,19990],["2013-04-16",2385.27,2455.42,2385.27,2455.42,13610],["2013-04-17",2420.34,2455.42,2420.34,2455.42,53800],["2013-04-18",2455.42,2455.42,2420.34,2455.42,59290],["2013-04-22",2455.42,2455.42,2420.34,2455.42,23430],["2013-04-23",2455.42,2455.42,2455.42,2455.42,36230],["2013-04-24",2420.34,2420.34,2385.27,2385.27,31590],["2013-04-25",2385.27,2385.27,2385.27,2385.27,6370],["2013-04-26",2420.34,2455.42,2420.34,2455.42,30000],["2013-05-02",2455.42,2455.42,2420.34,2420.34,8530],["2013-05-03",2455.42,2455.42,2420.34,2420.34,9010],["2013-05-06",2455.42,2455.42,2455.42,2455.42,18280],["2013-05-07",2490.5,2490.5,2455.42,2455.42,19830],["2013-05-08",2525.58,2525.58,2455.42,2455.42,34920],["2013-05-09",2455.42,2455.42,2455.42,2455.42,6000],["2013-05-10",2455.42,2455.42,2420.34,2455.42,7850],["2013-05-13",2455.42,2490.5,2455.42,2490.5,36940],["2013-05-14",2490.5,2490.5,2455.42,2455.42,20950],["2013-05-15",2455.42,2455.42,2420.34,2420.34,22190],["2013-05-16",2420.34,2455.42,2420.34,2455.42,34440],["2013-05-17",2455.42,2455.42,2420.34,2455.42,62570],["2013-05-20",2490.5,2490.5,2420.34,2490.5,9650],["2013-05-21",2455.42,2525.58,2455.42,2525.58,34140],["2013-05-22",2525.58,2595.73,2490.5,2595.73,29010],["2013-05-23",2560.65,2630.81,2560.65,2630.81,11770],["2013-05-24",2630.81,2806.2,2630.81,2771.12,89380],["2013-05-27",2771.12,2806.2,2771.12,2771.12,20240],["2013-05-28",2771.12,2806.2,2771.12,2771.12,22120],["2013-05-29",2806.2,2806.2,2736.04,2806.2,50630],["2013-05-30",2771.12,2771.12,2736.04,2736.04,22100],["2013-05-31",2736.04,2771.12,2736.04,2771.12,30030],["2013-06-03",2806.2,2806.2,2736.04,2771.12,13460],["2013-06-04",2736.04,2736.04,2700.96,2736.04,25010],["2013-06-05",2736.04,2736.04,2700.96,2736.04,31170],["2013-06-06",2736.04,2771.12,2736.04,2771.12,31940],["2013-06-07",2771.12,2771.12,2736.04,2771.12,13130],["2013-06-10",2771.12,2771.12,2771.12,2771.12,23700],["2013-06-11",2736.04,2736.04,2700.96,2736.04,13800],["2013-06-12",2700.96,2736.04,2665.89,2665.89,35590],["2013-06-13",2665.89,2736.04,2665.89,2736.04,2230],["2013-06-14",2700.96,2736.04,2665.89,2700.96,25430],["2013-06-17",2665.89,2665.89,2630.81,2665.89,27880],["2013-06-18",2665.89,2665.89,2595.73,2665.89,25690],["2013-06-19",2665.89,2665.89,2630.81,2665.89,42640],["2013-06-20",2665.89,2665.89,2630.81,2665.89,23520],["2013-06-21",2630.81,2665.89,2630.81,2665.89,2860],["2013-06-24",2700.96,2700.96,2630.81,2665.89,85180],["2013-06-25",2665.89,2700.96,2630.81,2630.81,86870],["2013-06-26",2630.81,2665.89,2560.65,2630.81,44790],["2013-06-27",2630.81,2630.81,2595.73,2630.81,12050],["2013-06-28",2560.65,2560.65,2525.58,2560.65,23880],["2013-07-01",2560.65,2560.65,2560.65,2560.65,7450],["2013-07-02",2560.65,2560.65,2560.65,2560.65,8690],["2013-07-03",2490.5,2595.73,2490.5,2595.73,25250],["2013-07-04",2560.65,2560.65,2560.65,2560.65,10050],["2013-07-05",2560.65,2560.65,2560.65,2560.65,27980],["2013-07-08",2455.42,2525.58,2455.42,2525.58,10120],["2013-07-09",2525.58,2560.65,2525.58,2560.65,10020],["2013-07-10",2525.58,2525.58,2490.5,2525.58,15730],["2013-07-11",2560.65,2560.65,2490.5,2490.5,6550],["2013-07-12",2490.5,2490.5,2490.5,2490.5,4890],["2013-07-15",2490.5,2525.58,2490.5,2525.58,16550],["2013-07-16",2455.42,2525.58,2455.42,2525.58,112730],["2013-07-17",2455.42,2455.42,2455.42,2455.42,36850],["2013-07-18",2455.42,2455.42,2455.42,2455.42,5600],["2013-07-19",2455.42,2455.42,2455.42,2455.42,6090],["2013-07-22",2350.19,2455.42,2350.19,2455.42,1010],["2013-07-23",2455.42,2455.42,2420.34,2420.34,220],["2013-07-24",2420.34,2420.34,2385.27,2385.27,1720],["2013-07-25",2385.27,2385.27,2385.27,2385.27,0],["2013-07-26",2280.03,2490.5,2280.03,2350.19,3410],["2013-07-29",2350.19,2420.34,2350.19,2420.34,6000],["2013-07-30",2455.42,2455.42,2455.42,2455.42,9010],["2013-07-31",2420.34,2455.42,2385.27,2455.42,3770],["2013-08-01",2385.27,2455.42,2385.27,2385.27,8680],["2013-08-02",2350.19,2420.34,2350.19,2420.34,800],["2013-08-05",2385.27,2420.34,2385.27,2420.34,16640],["2013-08-06",2385.27,2455.42,2350.19,2385.27,18120],["2013-08-07",2350.19,2385.27,2350.19,2385.27,9220],["2013-08-08",2350.19,2385.27,2315.11,2385.27,7620],["2013-08-09",2385.27,2385.27,2385.27,2385.27,700],["2013-08-12",2350.19,2420.34,2350.19,2420.34,24160],["2013-08-13",2455.42,2455.42,2385.27,2455.42,13700],["2013-08-14",2420.34,2455.42,2385.27,2385.27,34060],["2013-08-15",2420.34,2420.34,2420.34,2420.34,5010],["2013-08-16",2420.34,2455.42,2420.34,2455.42,14600],["2013-08-19",2420.34,2420.34,2315.11,2350.19,52390],["2013-08-20",2350.19,2350.19,2244.96,2315.11,50080],["2013-08-21",2315.11,2315.11,2174.8,2209.88,42230],["2013-08-22",2209.88,2315.11,2174.8,2174.8,53210],["2013-08-23",2174.8,2174.8,2174.8,2174.8,25450],["2013-08-26",2209.88,2244.96,2139.72,2174.8,41940],["2013-08-27",2139.72,2174.8,2104.65,2104.65,53410],["2013-08-28",2139.72,2139.72,2069.57,2104.65,8840],["2013-08-29",2104.65,2104.65,2104.65,2104.65,100],["2013-08-30",2034.49,2104.65,2034.49,2069.57,13300],["2013-09-03",2209.88,2209.88,2173.05,2209.88,9680],["2013-09-04",2173.05,2209.88,2136.22,2209.88,30960],["2013-09-05",2209.88,2209.88,2136.22,2173.05,8240],["2013-09-06",2136.22,2173.05,2136.22,2173.05,810],["2013-09-09",2209.88,2209.88,2173.05,2209.88,430],["2013-09-10",2173.05,2209.88,2173.05,2209.88,100],["2013-09-11",2209.88,2246.71,2136.22,2209.88,27740],["2013-09-12",2173.05,2209.88,2136.22,2209.88,41240],["2013-09-13",2173.05,2209.88,2173.05,2209.88,5310],["2013-09-16",2173.05,2209.88,2173.05,2209.88,5010],["2013-09-17",2173.05,2209.88,2173.05,2209.88,440],["2013-09-18",2209.88,2209.88,2136.22,2209.88,29680],["2013-09-19",2136.22,2209.88,2136.22,2209.88,18080],["2013-09-20",2136.22,2209.88,2136.22,2209.88,12030],["2013-09-23",2209.88,2209.88,2099.39,2209.88,50490],["2013-09-24",2136.22,2209.88,2136.22,2136.22,25550],["2013-09-25",2136.22,2173.05,2136.22,2173.05,20010],["2013-09-26",2136.22,2173.05,2099.39,2173.05,8920],["2013-09-27",2136.22,2173.05,2136.22,2173.05,1030],["2013-09-30",2136.22,2173.05,2136.22,2173.05,16330],["2013-10-01",2099.39,2209.88,2025.72,2209.88,44310],["2013-10-02",2136.22,2173.05,2099.39,2173.05,31350],["2013-10-03",2136.22,2136.22,2099.39,2099.39,4640],["2013-10-04",2099.39,2173.05,2099.39,2173.05,18920],["2013-10-07",2136.22,2136.22,2099.39,2136.22,16760],["2013-10-08",2099.39,2136.22,2099.39,2136.22,5340],["2013-10-09",2136.22,2173.05,2099.39,2173.05,6010],["2013-10-10",2136.22,2173.05,2062.55,2062.55,14860],["2013-10-11",2099.39,2136.22,2099.39,2136.22,1030],["2013-10-14",2099.39,2136.22,2099.39,2099.39,17010],["2013-10-15",2099.39,2136.22,2099.39,2136.22,7050],["2013-10-16",2099.39,2173.05,2099.39,2173.05,67780],["2013-10-17",2136.22,2209.88,2136.22,2173.05,11590],["2013-10-18",2173.05,2209.88,2099.39,2209.88,49350],["2013-10-21",2173.05,2209.88,2136.22,2209.88,43320],["2013-10-22",2209.88,2246.71,2209.88,2246.71,39320],["2013-10-23",2246.71,2394.04,2246.71,2394.04,77390],["2013-10-24",2430.87,2430.87,2283.54,2430.87,31740],["2013-10-25",2467.7,2578.19,2467.7,2578.19,65970],["2013-10-28",2578.19,2651.86,2467.7,2578.19,30760],["2013-10-29",2541.36,2578.19,2430.87,2541.36,40010],["2013-10-30",2541.36,2541.36,2430.87,2467.7,24990],["2013-10-31",2430.87,2430.87,2394.04,2394.04,39440],["2013-11-01",2394.04,2467.7,2394.04,2467.7,3070],["2013-11-04",2467.7,2541.36,2394.04,2504.53,23930],["2013-11-05",2541.36,2541.36,2467.7,2504.53,42070],["2013-11-06",2467.7,2467.7,2394.04,2430.87,38290],["2013-11-07",2430.87,2467.7,2394.04,2430.87,6670],["2013-11-08",2467.7,2504.53,2467.7,2504.53,8860],["2013-11-11",2504.53,2504.53,2467.7,2504.53,46790],["2013-11-12",2467.7,2504.53,2467.7,2504.53,34140],["2013-11-13",2467.7,2467.7,2467.7,2467.7,3010],["2013-11-14",2467.7,2578.19,2467.7,2578.19,114770],["2013-11-15",2578.19,2578.19,2541.36,2578.19,46510],["2013-11-18",2578.19,2578.19,2541.36,2541.36,93420],["2013-11-19",2578.19,2578.19,2504.53,2541.36,23280],["2013-11-20",2541.36,2578.19,2504.53,2578.19,47690],["2013-11-21",2578.19,2615.02,2541.36,2615.02,107710],["2013-11-22",2541.36,2615.02,2541.36,2615.02,35140],["2013-11-25",2578.19,2578.19,2541.36,2578.19,99270],["2013-11-26",2504.53,2578.19,2504.53,2578.19,51580],["2013-11-27",2541.36,2541.36,2504.53,2541.36,29760],["2013-11-28",2504.53,2578.19,2504.53,2578.19,15700],["2013-11-29",2541.36,2541.36,2504.53,2541.36,20900],["2013-12-02",2541.36,2541.36,2541.36,2541.36,3570],["2013-12-03",2541.36,2578.19,2541.36,2578.19,22640],["2013-12-04",2578.19,2578.19,2541.36,2541.36,21350],["2013-12-05",2541.36,2578.19,2541.36,2541.36,28330],["2013-12-06",2541.36,2541.36,2541.36,2541.36,36500],["2013-12-09",2541.36,2615.02,2504.53,2541.36,89030],["2013-12-10",2578.19,2651.86,2541.36,2578.19,72890],["2013-12-11",2578.19,2615.02,2541.36,2578.19,81360],["2013-12-12",2578.19,2615.02,2578.19,2578.19,46280],["2013-12-13",2578.19,2615.02,2578.19,2615.02,59660],["2013-12-16",2578.19,2578.19,2504.53,2578.19,95160],["2013-12-17",2578.19,2578.19,2541.36,2578.19,7570],["2013-12-18",2541.36,2615.02,2541.36,2615.02,49450],["2013-12-19",2615.02,2762.35,2615.02,2762.35,353960],["2013-12-20",2836.01,2836.01,2762.35,2799.18,173410],["2013-12-23",2725.52,2799.18,2725.52,2762.35,15460],["2013-12-24",2762.35,2799.18,2725.52,2762.35,78100],["2013-12-25",2762.35,2799.18,2725.52,2762.35,60310],["2013-12-26",2762.35,2799.18,2725.52,2799.18,67880],["2013-12-27",2762.35,2872.84,2762.35,2762.35,63770],["2013-12-30",2762.35,2836.01,2762.35,2762.35,51920],["2013-12-31",2799.18,2836.01,2762.35,2836.01,43510],["2014-01-02",2872.84,2909.67,2799.18,2872.84,16680],["2014-01-03",2872.84,3057.0,2872.84,3020.17,130600],["2014-01-06",3057.0,3167.49,3020.17,3130.66,55050],["2014-01-07",3130.66,3204.32,3020.17,3093.83,198610],["2014-01-08",3130.66,3130.66,3093.83,3130.66,98730],["2014-01-09",3167.49,3167.49,3130.66,3130.66,30050],["2014-01-10",3130.66,3167.49,3093.83,3130.66,104050],["2014-01-13",3093.83,3130.66,3057.0,3093.83,90540],["2014-01-14",3093.83,3093.83,3057.0,3093.83,62030],["2014-01-15",3057.0,3167.49,3057.0,3093.83,115270],["2014-01-16",3130.66,3167.49,3093.83,3167.49,160450],["2014-01-17",3204.32,3314.82,3204.32,3314.82,334350],["2014-01-20",3314.82,3388.48,3314.82,3388.48,201700],["2014-01-21",3351.65,3388.48,3314.82,3388.48,68320],["2014-01-22",3314.82,3388.48,3277.99,3314.82,46380],["2014-01-23",3314.82,3351.65,3314.82,3314.82,125110],["2014-01-24",3388.48,3535.81,3388.48,3535.81,535310],["2014-01-27",3609.47,3683.13,3498.98,3535.81,154430],["2014-02-06",3535.81,3572.64,3462.14,3498.98,74480],["2014-02-07",3498.98,3572.64,3425.31,3535.81,319910],["2014-02-10",3535.81,3609.47,3535.81,3535.81,278820],["2014-02-11",3572.64,3609.47,3535.81,3535.81,212460],["2014-02-12",3572.64,3683.13,3535.81,3683.13,126760],["2014-02-13",3609.47,3646.3,3572.64,3572.64,130410],["2014-02-14",3572.64,3646.3,3572.64,3609.47,161230],["2014-02-17",3609.47,3719.96,3572.64,3683.13,244460],["2014-02-18",3646.3,3793.63,3646.3,3793.63,203680],["2014-02-19",3830.46,3830.46,3756.79,3793.63,133710],["2014-02-20",3793.63,3830.46,3609.47,3646.3,289740],["2014-02-21",3646.3,3719.96,3609.47,3683.13,86060],["2014-02-24",3756.79,3756.79,3683.13,3683.13,60500],["2014-02-25",3719.96,3756.79,3719.96,3756.79,51890],["2014-02-26",3719.96,3756.79,3719.96,3719.96,61530],["2014-02-27",3719.96,3756.79,3646.3,3719.96,145750],["2014-02-28",3719.96,3719.96,3683.13,3719.96,36760],["2014-03-03",3719.96,3793.63,3719.96,3719.96,149120],["2014-03-04",3719.96,3904.12,3719.96,3867.29,383470],["2014-03-05",3977.78,4125.11,3940.95,4125.11,803720],["2014-03-06",4235.6,4272.43,4051.45,4198.77,456390],["2014-03-07",4125.11,4198.77,4088.28,4198.77,181160],["2014-03-10",4161.94,4161.94,4088.28,4161.94,167830],["2014-03-11",4161.94,4161.94,4014.61,4051.45,345620],["2014-03-12",4051.45,4125.11,4014.61,4051.45,264590],["2014-03-13",4051.45,4235.6,4051.45,4125.11,369860],["2014-03-14",4198.77,4198.77,4051.45,4088.28,240230],["2014-03-17",4125.11,4198.77,4125.11,4161.94,316930],["2014-03-18",4125.11,4198.77,4125.11,4125.11,305520],["2014-03-19",4125.11,4198.77,4125.11,4198.77,190200],["2014-03-20",4309.26,4346.1,4198.77,4272.43,226170],["2014-03-21",4272.43,4346.1,4272.43,4272.43,220900],["2014-03-24",4235.6,4346.1,4235.6,4309.26,212050],["2014-03-25",4309.26,4567.08,4272.43,4419.76,826270],["2014-03-26",4493.42,4493.42,4235.6,4272.43,260330],["2014-03-27",4309.26,4309.26,4198.77,4272.43,396570],["2014-03-28",4382.93,4382.93,4198.77,4272.43,142810],["2014-03-31",4272.43,4309.26,4198.77,4272.43,91860],["2014-04-01",4198.77,4309.26,4088.28,4125.11,207280],["2014-04-02",4125.11,4161.94,4014.61,4051.45,292870],["2014-04-03",4051.45,4198.77,4051.45,4198.77,147190],["2014-04-04",4088.28,4161.94,4088.28,4088.28,178300],["2014-04-07",4088.28,4161.94,4088.28,4161.94,68430],["2014-04-08",4125.11,4161.94,4088.28,4125.11,148440],["2014-04-10",4125.11,4235.6,4088.28,4125.11,86580],["2014-04-11",4125.11,4125.11,4088.28,4125.11,46560],["2014-04-14",4125.11,4125.11,4051.45,4088.28,140470],["2014-04-15",4051.45,4051.45,3977.78,4014.61,168220],["2014-04-16",4014.61,4014.61,3904.12,4014.61,236790],["2014-04-17",4051.45,4125.11,4014.61,4014.61,127470],["2014-04-18",4051.45,4051.45,4014.61,4014.61,161100],["2014-04-21",4014.61,4088.28,4014.61,4088.28,62950],["2014-04-22",4051.45,4088.28,4014.61,4088.28,97890],["2014-04-23",4088.28,4161.94,4051.45,4125.11,366270],["2014-04-24",4088.28,4198.77,4088.28,4125.11,241140],["2014-04-25",4125.11,4125.11,4051.45,4088.28,209870],["2014-04-28",4051.45,4088.28,4014.61,4051.45,218870],["2014-04-29",4051.45,4125.11,4051.45,4051.45,167810],["2014-05-05",4010.93,4172.99,3929.9,3929.9,144010],["2014-05-06",3929.9,3970.42,3767.84,3929.9,255570],["2014-05-07",3970.42,3970.42,3848.87,3848.87,38800],["2014-05-08",3808.36,3808.36,3605.79,3605.79,376450],["2014-05-09",3605.79,3808.36,3565.27,3808.36,338470],["2014-05-12",3686.82,3686.82,3565.27,3565.27,161020],["2014-05-13",3565.27,3646.3,3524.76,3605.79,77030],["2014-05-14",3605.79,3686.82,3605.79,3686.82,151870],["2014-05-15",3565.27,3727.33,3565.27,3686.82,161990],["2014-05-16",3686.82,3767.84,3686.82,3727.33,46460],["2014-05-19",3686.82,3767.84,3686.82,3767.84,31200],["2014-05-20",3767.84,3970.42,3767.84,3970.42,60020],["2014-05-21",3929.9,3970.42,3929.9,3970.42,34430],["2014-05-22",3970.42,3970.42,3848.87,3929.9,79060],["2014-05-23",3929.9,3929.9,3889.39,3889.39,14100],["2014-05-26",3848.87,3929.9,3848.87,3929.9,30380],["2014-05-27",3889.39,3929.9,3889.39,3889.39,81600],["2014-05-28",3929.9,3970.42,3889.39,3970.42,35620],["2014-05-29",3970.42,3970.42,3889.39,3889.39,19120],["2014-05-30",3889.39,3929.9,3889.39,3889.39,15020],["2014-06-02",3889.39,3929.9,3889.39,3929.9,15760],["2014-06-03",3889.39,4010.93,3889.39,4010.93,62120],["2014-06-04",4010.93,4010.93,3929.9,3929.9,54470],["2014-06-05",3929.9,3970.42,3889.39,3970.42,29160],["2014-06-06",3970.42,4010.93,3929.9,3929.9,19630],["2014-06-09",3929.9,3970.42,3889.39,3970.42,64140],["2014-06-10",3970.42,3970.42,3889.39,3929.9,67670],["2014-06-11",3929.9,3929.9,3889.39,3929.9,28800],["2014-06-12",3929.9,3929.9,3848.87,3929.9,45490],["2014-06-13",3929.9,3929.9,3929.9,3929.9,28090],["2014-06-16",3929.9,3970.42,3889.39,3970.42,34310],["2014-06-17",3929.9,3970.42,3929.9,3970.42,68950],["2014-06-18",3889.39,3970.42,3889.39,3970.42,73650],["2014-06-19",3929.9,3970.42,3889.39,3970.42,62990],["2014-06-20",3970.42,4010.93,3929.9,3970.42,15250],["2014-06-23",3929.9,4010.93,3929.9,3970.42,28800],["2014-06-24",3929.9,4010.93,3929.9,4010.93,1560],["2014-06-25",4010.93,4010.93,3929.9,4010.93,3400],["2014-06-26",4010.93,4010.93,3970.42,4010.93,11910],["2014-06-27",4010.93,4010.93,3970.42,4010.93,33260],["2014-06-30",4010.93,4051.45,4010.93,4010.93,74160],["2014-07-01",4010.93,4010.93,3970.42,3970.42,125360],["2014-07-02",3970.42,4010.93,3970.42,4010.93,103850],["2014-07-03",4010.93,4010.93,3970.42,4010.93,41630],["2014-07-04",3970.42,4051.45,3929.9,3970.42,350630],["2014-07-07",4010.93,4213.5,4010.93,4132.47,291230],["2014-07-08",4132.47,4132.47,4051.45,4051.45,198250],["2014-07-09",4051.45,4091.96,4010.93,4091.96,371120],["2014-07-10",4091.96,4091.96,3929.9,3970.42,130440],["2014-07-11",3970.42,4091.96,3970.42,4091.96,85350],["2014-07-14",4051.45,4051.45,4010.93,4010.93,36080],["2014-07-15",4051.45,4051.45,4010.93,4010.93,43430],["2014-07-16",4051.45,4091.96,4010.93,4051.45,190640],["2014-07-17",4051.45,4091.96,4010.93,4010.93,98500],["2014-07-18",4051.45,4091.96,4010.93,4091.96,95420],["2014-07-21",4132.47,4172.99,4010.93,4051.45,128120],["2014-07-22",4051.45,4051.45,4010.93,4010.93,90520],["2014-07-23",4051.45,4051.45,4010.93,4051.45,39520],["2014-07-24",4010.93,4051.45,4010.93,4051.45,31910],["2014-07-25",4010.93,4010.93,3970.42,4010.93,70210],["2014-07-28",4010.93,4010.93,3929.9,3970.42,66440],["2014-07-29",4010.93,4010.93,3929.9,3970.42,81950],["2014-07-30",4010.93,4010.93,3929.9,3929.9,66140],["2014-07-31",3929.9,3970.42,3929.9,3970.42,14060],["2014-08-01",3970.42,4010.93,3929.9,3929.9,41030],["2014-08-04",3970.42,4010.93,3970.42,3970.42,35520],["2014-08-05",3970.42,4010.93,3929.9,4010.93,42280],["2014-08-06",4010.93,4051.45,3970.42,3970.42,30110],["2014-08-07",3970.42,4132.47,3970.42,4132.47,153330],["2014-08-08",4132.47,4213.5,4091.96,4213.5,198810],["2014-08-11",4213.5,4335.05,4172.99,4254.02,494610],["2014-08-12",4254.02,4254.02,4172.99,4254.02,87260],["2014-08-13",4213.5,4254.02,4213.5,4213.5,42690],["2014-08-14",4213.5,4254.02,4172.99,4213.5,97380],["2014-08-15",4213.5,4294.53,4172.99,4294.53,169240],["2014-08-18",4294.53,4294.53,4254.02,4254.02,115640],["2014-08-19",4254.02,4254.02,4213.5,4213.5,86290],["2014-08-20",4213.5,4213.5,4172.99,4213.5,37270],["2014-08-21",4213.5,4456.59,4213.5,4375.56,372620],["2014-08-22",4456.59,4456.59,4335.05,4335.05,84450],["2014-08-25",4416.08,4416.08,4335.05,4335.05,91490],["2014-08-26",4335.05,4335.05,4254.02,4254.02,85030],["2014-08-27",4254.02,4335.05,4254.02,4335.05,194230],["2014-08-28",4335.05,4375.56,4294.53,4335.05,95090],["2014-08-29",4375.56,4375.56,4335.05,4335.05,58770],["2014-09-03",4375.56,4375.56,4294.53,4335.05,147870],["2014-09-04",4335.05,4456.59,4335.05,4456.59,291120],["2014-09-05",4456.59,4497.1,4416.08,4456.59,103970],["2014-09-08",4456.59,4497.1,4456.59,4497.1,248540],["2014-09-09",4456.59,4456.59,4254.02,4335.05,386870],["2014-09-10",4335.05,4375.56,4294.53,4375.56,144500],["2014-09-11",4375.56,4375.56,4335.05,4375.56,108470],["2014-09-12",4416.08,4416.08,4294.53,4416.08,65110],["2014-09-15",4416.08,4416.08,4375.56,4375.56,98360],["2014-09-16",4335.05,4375.56,4335.05,4375.56,102340],["2014-09-17",4375.56,4375.56,4335.05,4375.56,122640],["2014-09-18",4375.56,4497.1,4335.05,4497.1,458710],["2014-09-19",4497.1,4537.62,4456.59,4497.1,205460],["2014-09-22",4537.62,4537.62,4456.59,4497.1,339690],["2014-09-23",4456.59,4497.1,4456.59,4456.59,264800],["2014-09-24",4456.59,4456.59,4416.08,4456.59,62970],["2014-09-25",4456.59,4497.1,4335.05,4416.08,213580],["2014-09-26",4456.59,4456.59,4375.56,4375.56,134860],["2014-09-29",4375.56,4497.1,4375.56,4497.1,114020],["2014-09-30",4456.59,4537.62,4456.59,4456.59,133230],["2014-10-01",4456.59,4618.65,4456.59,4618.65,179000],["2014-10-02",4699.68,4699.68,4659.16,4659.16,134110],["2014-10-03",4618.65,4699.68,4497.1,4659.16,55790],["2014-10-06",4618.65,4902.25,4578.13,4861.73,477320],["2014-10-07",4861.73,5023.79,4861.73,4983.28,356100],["2014-10-08",4983.28,5266.88,4983.28,5185.85,277110],["2014-10-09",5185.85,5185.85,5023.79,5104.82,196540],["2014-10-10",5064.31,5064.31,4821.22,4821.22,382070],["2014-10-13",4983.28,4983.28,4740.19,4861.73,27770],["2014-10-14",4902.25,5023.79,4861.73,4902.25,36650],["2014-10-15",4861.73,4861.73,4740.19,4821.22,142420],["2014-10-16",4780.71,4780.71,4618.65,4618.65,259340],["2014-10-17",4780.71,4780.71,4618.65,4780.71,206820],["2014-10-20",4780.71,4902.25,4780.71,4861.73,86510],["2014-10-21",4861.73,4861.73,4780.71,4821.22,347610],["2014-10-22",4821.22,4942.76,4821.22,4902.25,288520],["2014-10-23",4861.73,4902.25,4780.71,4861.73,281690],["2014-10-24",4902.25,4902.25,4780.71,4821.22,282300],["2014-10-27",4821.22,4821.22,4740.19,4740.19,203130],["2014-10-28",4780.71,4780.71,4740.19,4780.71,101560],["2014-10-29",4780.71,4861.73,4780.71,4861.73,68760],["2014-10-30",4861.73,4902.25,4780.71,4902.25,287670],["2014-10-31",4902.25,4902.25,4821.22,4902.25,62700],["2014-11-03",4902.25,5064.31,4902.25,4983.28,158510],["2014-11-04",5023.79,5023.79,4942.76,5023.79,55160],["2014-11-05",4942.76,4983.28,4861.73,4983.28,259670],["2014-11-06",4983.28,5064.31,4902.25,5064.31,163610],["2014-11-07",5023.79,5023.79,4942.76,4942.76,52150],["2014-11-10",4861.73,4983.28,4821.22,4902.25,107360],["2014-11-11",4861.73,4902.25,4821.22,4821.22,165390],["2014-11-12",4821.22,4821.22,4740.19,4740.19,183890],["2014-11-13",4861.73,4861.73,4740.19,4821.22,58950],["2014-11-14",4821.22,4821.22,4699.68,4740.19,117360],["2014-11-17",4740.19,4740.19,4699.68,4740.19,108970],["2014-11-18",4740.19,4740.19,4699.68,4740.19,35700],["2014-11-19",4699.68,4740.19,4699.68,4699.68,96390],["2014-11-20",4740.19,4861.73,4699.68,4861.73,62820],["2014-11-21",4861.73,4861.73,4780.71,4821.22,139260],["2014-11-24",4780.71,4780.71,4740.19,4780.71,37030],["2014-11-25",4740.19,4780.71,4740.19,4780.71,19500],["2014-11-26",4740.19,4780.71,4699.68,4740.19,21350],["2014-11-27",4740.19,4740.19,4659.16,4740.19,14030],["2014-11-28",4699.68,4821.22,4699.68,4821.22,32080],["2014-12-01",4780.71,4821.22,4740.19,4780.71,29170],["2014-12-02",4740.19,4780.71,4699.68,4780.71,43490],["2014-12-03",4740.19,4780.71,4699.68,4740.19,29490],["2014-12-04",4740.19,4740.19,4659.16,4699.68,54770],["2014-12-05",4659.16,4699.68,4659.16,4699.68,62790],["2014-12-08",4659.16,4740.19,4618.65,4618.65,51630],["2014-12-09",4578.13,4618.65,4456.59,4456.59,68650],["2014-12-10",4456.59,4618.65,4456.59,4618.65,35980],["2014-12-11",4659.16,4659.16,4618.65,4618.65,3010],["2014-12-12",4578.13,4618.65,4578.13,4618.65,7880],["2014-12-15",4578.13,4618.65,4537.62,4578.13,52010],["2014-12-16",4578.13,4578.13,4456.59,4456.59,86260],["2014-12-17",4456.59,4456.59,4335.05,4456.59,113360],["2014-12-18",4375.56,4578.13,4375.56,4537.62,46150],["2014-12-19",4497.1,4578.13,4254.02,4497.1,32830],["2014-12-22",4497.1,4537.62,4456.59,4537.62,21520],["2014-12-23",4537.62,4578.13,4537.62,4537.62,34090],["2014-12-24",4537.62,4537.62,4497.1,4497.1,20110],["2014-12-25",4537.62,4537.62,4416.08,4456.59,52020],["2014-12-26",4456.59,4456.59,4416.08,4416.08,44210],["2014-12-29",4456.59,4456.59,4416.08,4456.59,23810],["2014-12-30",4456.59,4456.59,4375.56,4456.59,54510],["2014-12-31",4497.1,4497.1,4416.08,4456.59,58200],["2015-01-05",4456.59,4456.59,4456.59,4456.59,12000],["2015-01-06",4416.08,4456.59,4375.56,4375.56,60380],["2015-01-07",4375.56,4497.1,4375.56,4497.1,36260],["2015-01-08",4456.59,4456.59,4416.08,4456.59,11430],["2015-01-09",4335.05,4456.59,4335.05,4456.59,38350],["2015-01-12",4416.08,4416.08,4375.56,4416.08,81450],["2015-01-13",4335.05,4416.08,4294.53,4416.08,132150],["2015-01-14",4416.08,4416.08,4335.05,4416.08,29200],["2015-01-15",4375.56,4456.59,4335.05,4375.56,147920],["2015-01-16",4416.08,4416.08,4335.05,4335.05,12880],["2015-01-19",4375.56,4375.56,4335.05,4335.05,31950],["2015-01-20",4335.05,4375.56,4335.05,4375.56,73330],["2015-01-21",4375.56,4375.56,4335.05,4335.05,16660],["2015-01-22",4335.05,4375.56,4335.05,4375.56,80660],["2015-01-23",4375.56,4416.08,4335.05,4416.08,41140],["2015-01-26",4416.08,4416.08,4335.05,4375.56,40790],["2015-01-27",4375.56,4375.56,4335.05,4335.05,67990],["2015-01-28",4335.05,4375.56,4294.53,4375.56,50150],["2015-01-29",4335.05,4375.56,4335.05,4335.05,65000],["2015-01-30",4335.05,4335.05,4294.53,4335.05,53830],["2015-02-02",4335.05,4335.05,4294.53,4335.05,23170],["2015-02-03",4294.53,4335.05,4254.02,4335.05,51770],["2015-02-04",4335.05,4335.05,4294.53,4294.53,46110],["2015-02-05",4335.05,4335.05,4294.53,4294.53,120],["2015-02-06",4294.53,4375.56,4294.53,4375.56,22420],["2015-02-09",4294.53,4375.56,4294.53,4375.56,12370],["2015-02-10",4375.56,4375.56,4335.05,4335.05,11870],["2015-02-11",4335.05,4375.56,4335.05,4375.56,9560],["2015-02-12",4335.05,4375.56,4335.05,4375.56,2950],["2015-02-13",4375.56,4416.08,4375.56,4375.56,29890],["2015-02-24",4416.08,4416.08,4375.56,4375.56,6010],["2015-02-25",4335.05,4375.56,4335.05,4375.56,34010],["2015-02-26",4375.56,4416.08,4375.56,4416.08,30470],["2015-02-27",4375.56,4456.59,4375.56,4456.59,23990],["2015-03-02",4456.59,4456.59,4416.08,4456.59,25080],["2015-03-03",4456.59,4537.62,4416.08,4497.1,129510],["2015-03-04",4497.1,4578.13,4497.1,4537.62,88120],["2015-03-05",4578.13,4578.13,4497.1,4497.1,69780],["2015-03-06",4537.62,4618.65,4537.62,4537.62,210010],["2015-03-09",4578.13,4578.13,4456.59,4537.62,23480],["2015-03-10",4497.1,4497.1,4416.08,4416.08,53440],["2015-03-11",4456.59,4456.59,4375.56,4416.08,70310],["2015-03-12",4416.08,4416.08,4254.02,4335.05,63160],["2015-03-13",4335.05,4416.08,4335.05,4335.05,15620],["2015-03-16",4335.05,4375.56,4294.53,4335.05,26110],["2015-03-17",4375.56,4375.56,4294.53,4335.05,69160],["2015-03-18",4335.05,4335.05,4294.53,4335.05,120980],["2015-03-19",4335.05,4335.05,4294.53,4335.05,33430],["2015-03-20",4335.05,4335.05,4294.53,4335.05,39760],["2015-03-23",4335.05,4335.05,4294.53,4294.53,47900],["2015-03-24",4294.53,4335.05,4294.53,4335.05,19930],["2015-03-25",4294.53,4335.05,4294.53,4335.05,100400],["2015-03-26",4294.53,4294.53,4254.02,4254.02,87510],["2015-03-27",4335.05,4335.05,4254.02,4254.02,42270],["2015-03-30",4254.02,4294.53,4254.02,4294.53,133640],["2015-03-31",4294.53,4335.05,4254.02,4335.05,192030],["2015-04-01",4335.05,4335.05,4254.02,4254.02,62850],["2015-04-02",4294.53,4294.53,4254.02,4254.02,19480],["2015-04-03",4254.02,4294.53,4254.02,4294.53,21160],["2015-04-06",4254.02,4294.53,4254.02,4294.53,45150],["2015-04-07",4254.02,4294.53,4254.02,4294.53,42630],["2015-04-08",4254.02,4335.05,4254.02,4335.05,27450],["2015-04-09",4335.05,4416.08,4335.05,4416.08,38010],["2015-04-10",4416.08,4416.08,4375.56,4416.08,54380],["2015-04-13",4416.08,4416.08,4375.56,4375.56,23970],["2015-04-14",4375.56,4456.59,4375.56,4456.59,378760],["2015-04-15",4456.59,4456.59,4416.08,4416.08,9280],["2015-04-16",4416.08,4456.59,4416.08,4456.59,45740],["2015-04-17",4497.1,4497.1,4375.56,4375.56,24100],["2015-04-20",4416.08,4456.59,4416.08,4456.59,50150],["2015-04-21",4416.08,4456.59,4416.08,4456.59,16080],["2015-04-22",4456.59,4456.59,4456.59,4456.59,1580],["2015-04-23",4456.59,4456.59,4416.08,4456.59,6650],["2015-04-24",4416.08,4456.59,4416.08,4456.59,3010],["2015-04-27",4416.08,4456.59,4416.08,4456.59,25130],["2015-05-04",4456.59,4456.59,4375.56,4375.56,38960],["2015-05-05",4375.56,4416.08,4335.05,4416.08,15330],["2015-05-06",4416.08,4456.59,4375.56,4416.08,49990],["2015-05-07",4375.56,4456.59,4375.56,4456.59,39800],["2015-05-08",4456.59,4659.16,4456.59,4537.62,53380],["2015-05-11",4537.62,4578.13,4537.62,4578.13,96310],["2015-05-12",4578.13,4578.13,4497.1,4578.13,18470],["2015-05-13",4578.13,4578.13,4497.1,4497.1,33190],["2015-05-14",4808.78,4808.78,4274.48,4497.1,4170],["2015-05-15",4630.68,4630.68,4497.1,4497.1,8720],["2015-05-18",4452.58,4452.58,4363.53,4363.53,34110],["2015-05-19",4452.58,4452.58,4363.53,4363.53,42480],["2015-05-20",4363.53,4541.63,4363.53,4541.63,81360],["2015-05-21",4497.1,4541.63,4452.58,4541.63,51630],["2015-05-22",4497.1,4541.63,4408.05,4408.05,34530],["2015-05-25",4408.05,4541.63,4408.05,4452.58,60390],["2015-05-26",4541.63,4630.68,4452.58,4630.68,133320],["2015-05-27",4630.68,4630.68,4541.63,4586.16,3250],["2015-05-28",4586.16,4586.16,4541.63,4586.16,9190],["2015-05-29",4586.16,4586.16,4497.1,4497.1,31840],["2015-06-01",4541.63,4541.63,4452.58,4541.63,101750],["2015-06-02",4541.63,4586.16,4497.1,4541.63,25840],["2015-06-03",4497.1,4541.63,4497.1,4497.1,56330],["2015-06-04",4541.63,4541.63,4497.1,4541.63,13060],["2015-06-05",4497.1,4541.63,4497.1,4541.63,18930],["2015-06-08",4497.1,4586.16,4497.1,4586.16,53130],["2015-06-09",4497.1,4541.63,4497.1,4541.63,13620],["2015-06-10",4497.1,4541.63,4497.1,4541.63,9300],["2015-06-11",4497.1,4586.16,4497.1,4586.16,81940],["2015-06-12",4541.63,4586.16,4541.63,4586.16,112710],["2015-06-15",4541.63,4586.16,4541.63,4586.16,167240],["2015-06-16",4586.16,4586.16,4541.63,4586.16,134750],["2015-06-17",4586.16,4586.16,4497.1,4586.16,124300],["2015-06-18",4497.1,4541.63,4497.1,4541.63,46350],["2015-06-19",4541.63,4541.63,4497.1,4541.63,74360],["2015-06-22",4586.16,4586.16,4541.63,4586.16,20090],["2015-06-23",4586.16,4586.16,4452.58,4541.63,61670],["2015-06-24",4541.63,4541.63,4497.1,4541.63,54140],["2015-06-25",4541.63,4541.63,4541.63,4541.63,14000],["2015-06-26",4497.1,4541.63,4497.1,4541.63,36640],["2015-06-29",4497.1,4541.63,4452.58,4497.1,168170],["2015-06-30",4452.58,4497.1,4452.58,4452.58,117800],["2015-07-01",4497.1,4497.1,4452.58,4452.58,113910],["2015-07-02",4452.58,4452.58,4363.53,4452.58,155310],["2015-07-03",4452.58,4452.58,4408.05,4452.58,46070],["2015-07-06",4452.58,4452.58,4452.58,4452.58,3860],["2015-07-07",4452.58,4452.58,4408.05,4452.58,28560],["2015-07-08",4452.58,4452.58,4408.05,4452.58,53020],["2015-07-09",4452.58,4452.58,4408.05,4452.58,19960],["2015-07-10",4452.58,4452.58,4452.58,4452.58,39700],["2015-07-13",4452.58,4452.58,4452.58,4452.58,60980],["2015-07-14",4452.58,4452.58,4408.05,4408.05,16260],["2015-07-15",4452.58,4452.58,4408.05,4408.05,25930],["2015-07-16",4408.05,4452.58,4408.05,4408.05,39490],["2015-07-17",4408.05,4452.58,4408.05,4408.05,17230],["2015-07-20",4408.05,4408.05,4408.05,4408.05,14050],["2015-07-21",4408.05,4408.05,4408.05,4408.05,28510],["2015-07-22",4408.05,4452.58,4408.05,4408.05,93630],["2015-07-23",4408.05,4452.58,4408.05,4452.58,27050],["2015-07-24",4408.05,4452.58,4363.53,4452.58,5400],["2015-07-27",4408.05,4408.05,4363.53,4363.53,49110],["2015-07-28",4408.05,4408.05,4363.53,4408.05,49800],["2015-07-29",4408.05,4408.05,4408.05,4408.05,20470],["2015-07-30",4408.05,4452.58,4408.05,4452.58,28130],["2015-07-31",4452.58,4452.58,4452.58,4452.58,1060],["2015-08-03",4363.53,4408.05,4363.53,4408.05,43780],["2015-08-04",4363.53,4408.05,4363.53,4408.05,15780],["2015-08-05",4452.58,4675.21,4408.05,4586.16,49110],["2015-08-06",4452.58,4452.58,4452.58,4452.58,2020],["2015-08-07",4408.05,4408.05,4408.05,4408.05,7000],["2015-08-10",4408.05,4452.58,4408.05,4452.58,95370],["2015-08-11",4408.05,4452.58,4408.05,4452.58,40950],["2015-08-12",4408.05,4452.58,4408.05,4408.05,86680],["2015-08-13",4363.53,4408.05,4363.53,4408.05,23040],["2015-08-14",4363.53,4363.53,4319.0,4363.53,21450],["2015-08-17",4363.53,4408.05,4363.53,4408.05,31200],["2015-08-18",4408.05,4452.58,4363.53,4452.58,12400],["2015-08-19",4452.58,4452.58,4408.05,4452.58,21050],["2015-08-20",4452.58,4497.1,4408.05,4452.58,50470],["2015-08-21",4452.58,4452.58,4363.53,4452.58,91740],["2015-08-24",4319.0,4363.53,4274.48,4319.0,18280],["2015-08-25",4319.0,4452.58,4051.85,4408.05,47500],["2015-08-26",4408.05,4408.05,4408.05,4408.05,60],["2015-08-27",4363.53,4408.05,4363.53,4408.05,14910],["2015-08-28",4408.05,4408.05,4229.95,4408.05,80160],["2015-08-31",4274.48,4319.0,4274.48,4319.0,74230],["2015-09-01",4319.0,4319.0,4229.95,4319.0,50350],["2015-09-03",4363.53,4363.53,4319.0,4319.0,42180],["2015-09-04",4274.48,4319.0,4274.48,4319.0,14340],["2015-09-07",4319.0,4319.0,4274.48,4319.0,13360],["2015-09-08",4319.0,4363.53,4229.95,4363.53,21740],["2015-09-09",4319.0,4363.53,4319.0,4363.53,1240],["2015-09-10",4319.0,4319.0,4274.48,4319.0,20870],["2015-09-11",4319.0,4319.0,4274.48,4274.48,140290],["2015-09-14",4274.48,4274.48,4229.95,4229.95,40460],["2015-09-15",4229.95,4274.48,4229.95,4274.48,20160],["2015-09-16",4274.48,4274.48,4274.48,4274.48,10380],["2015-09-17",4229.95,4319.0,4229.95,4274.48,27950],["2015-09-18",4274.48,4274.48,4229.95,4274.48,18440],["2015-09-21",4274.48,4274.48,4229.95,4274.48,92250],["2015-09-22",4274.48,4274.48,4229.95,4229.95,58280],["2015-09-23",4185.42,4185.42,4007.32,4007.32,111540],["2015-09-24",4185.42,4229.95,4140.9,4140.9,22750],["2015-09-25",4140.9,4140.9,4140.9,4140.9,42760],["2015-09-28",4140.9,4140.9,4096.37,4096.37,30300],["2015-09-29",4051.85,4096.37,4051.85,4096.37,37370],["2015-09-30",4096.37,4096.37,4096.37,4096.37,100650],["2015-10-01",4051.85,4096.37,4051.85,4051.85,30710],["2015-10-02",4051.85,4051.85,4007.32,4007.32,10910],["2015-10-05",4140.9,4229.95,4140.9,4185.42,32070],["2015-10-06",4185.42,4185.42,4140.9,4140.9,34160],["2015-10-07",4185.42,4185.42,4185.42,4185.42,21780],["2015-10-08",4140.9,4229.95,4096.37,4096.37,11620],["2015-10-09",4096.37,4185.42,4051.85,4140.9,9140],["2015-10-12",4140.9,4185.42,4140.9,4185.42,1800],["2015-10-13",4140.9,4140.9,4096.37,4140.9,15990],["2015-10-14",4140.9,4185.42,4140.9,4185.42,4590],["2015-10-15",4140.9,4229.95,4140.9,4229.95,10780],["2015-10-16",4140.9,4229.95,4140.9,4229.95,10550],["2015-10-19",4140.9,4229.95,4140.9,4229.95,32370],["2015-10-20",4140.9,4229.95,4140.9,4229.95,40540],["2015-10-21",4229.95,4229.95,4140.9,4140.9,21250],["2015-10-22",4185.42,4185.42,4185.42,4185.42,110],["2015-10-23",4229.95,4229.95,4185.42,4229.95,12550],["2015-10-26",4185.42,4185.42,4140.9,4185.42,17060],["2015-10-27",4185.42,4185.42,4140.9,4140.9,59070],["2015-10-28",4185.42,4185.42,4140.9,4140.9,47540],["2015-10-29",4140.9,4140.9,4096.37,4096.37,19700],["2015-10-30",4096.37,4185.42,4096.37,4140.9,30900],["2015-11-02",4096.37,4140.9,4096.37,4140.9,42750],["2015-11-03",4096.37,4096.37,4051.85,4096.37,38970],["2015-11-04",4051.85,4096.37,4051.85,4051.85,130900],["2015-11-05",4096.37,4096.37,4051.85,4096.37,16410],["2015-11-06",4096.37,4185.42,4096.37,4185.42,47400],["2015-11-09",4185.42,4185.42,4185.42,4185.42,3000],["2015-11-10",4096.37,4140.9,4096.37,4096.37,2350],["2015-11-11",4096.37,4140.9,4096.37,4140.9,22530],["2015-11-12",4140.9,4140.9,4096.37,4140.9,69790],["2015-11-13",4140.9,4140.9,4096.37,4096.37,27640],["2015-11-16",4051.85,4140.9,4007.32,4096.37,33830],["2015-11-17",4051.85,4096.37,4051.85,4096.37,35520],["2015-11-18",4096.37,4140.9,4096.37,4140.9,125640],["2015-11-19",4096.37,4140.9,4096.37,4140.9,6520],["2015-11-20",4096.37,4185.42,4096.37,4185.42,17910],["2015-11-23",4185.42,4185.42,4140.9,4140.9,20830],["2015-11-24",4140.9,4140.9,4096.37,4140.9,36100],["2015-11-25",4140.9,4185.42,4140.9,4185.42,10070],["2015-11-26",4140.9,4140.9,4140.9,4140.9,37620],["2015-11-27",4140.9,4140.9,4096.37,4140.9,13620],["2015-11-30",4096.37,4140.9,4007.32,4140.9,94010],["2015-12-01",4051.85,4140.9,4051.85,4140.9,56110],["2015-12-02",4140.9,4140.9,4096.37,4140.9,21510],["2015-12-03",4096.37,4140.9,4096.37,4096.37,26290],["2015-12-04",4096.37,4140.9,4096.37,4140.9,16910],["2015-12-07",4096.37,4140.9,4096.37,4140.9,5250],["2015-12-08",4096.37,4096.37,4051.85,4051.85,77420],["2015-12-09",4051.85,4051.85,4007.32,4007.32,15600],["2015-12-10",4007.32,4051.85,4007.32,4051.85,18380],["2015-12-11",4051.85,4051.85,4007.32,4051.85,2220],["2015-12-14",4051.85,4051.85,4007.32,4051.85,5530],["2015-12-15",4051.85,4051.85,4007.32,4007.32,4940],["2015-12-16",4051.85,4051.85,4007.32,4051.85,21940],["2015-12-17",4051.85,4051.85,4051.85,4051.85,5000],["2015-12-18",4051.85,4051.85,4051.85,4051.85,86860],["2015-12-21",4051.85,4051.85,4007.32,4007.32,50840],["2015-12-22",4007.32,4051.85,4007.32,4051.85,46010],["2015-12-23",4051.85,4051.85,4051.85,4051.85,0],["2015-12-24",4051.85,4051.85,4051.85,4051.85,6320],["2015-12-25",4051.85,4051.85,4007.32,4051.85,34000],["2015-12-28",4051.85,4051.85,4007.32,4007.32,19420],["2015-12-29",4007.32,4051.85,4007.32,4051.85,5050],["2015-12-30",4007.32,4051.85,4007.32,4051.85,8450],["2015-12-31",4007.32,4319.0,4007.32,4319.0,15410],["2016-01-04",4274.48,4274.48,4274.48,4274.48,50],["2016-01-05",4274.48,4274.48,4229.95,4274.48,510],["2016-01-06",4185.42,4229.95,4140.9,4229.95,57570],["2016-01-07",4229.95,4229.95,4140.9,4140.9,58110],["2016-01-08",4096.37,4229.95,4096.37,4229.95,44300],["2016-01-11",4229.95,4229.95,4229.95,4229.95,0],["2016-01-12",4140.9,4229.95,4140.9,4229.95,12760],["2016-01-13",4140.9,4140.9,4096.37,4096.37,25140],["2016-01-14",4051.85,4140.9,4051.85,4140.9,35000],["2016-01-15",4185.42,4185.42,4185.42,4185.42,3020],["2016-01-18",4096.37,4140.9,4051.85,4140.9,33680],["2016-01-19",4140.9,4185.42,4140.9,4185.42,15500],["2016-01-20",4185.42,4185.42,4096.37,4185.42,3760],["2016-01-21",4096.37,4096.37,4051.85,4096.37,29000],["2016-01-22",4140.9,4140.9,4051.85,4051.85,27510],["2016-01-25",4096.37,4274.48,4096.37,4274.48,57780],["2016-01-26",4319.0,4319.0,4140.9,4185.42,37330],["2016-01-27",4363.53,4363.53,4229.95,4229.95,39580],["2016-01-28",4229.95,4274.48,4185.42,4274.48,20390],["2016-01-29",4274.48,4274.48,4185.42,4185.42,19650],["2016-02-01",4185.42,4274.48,4185.42,4274.48,15810],["2016-02-02",4185.42,4185.42,4140.9,4140.9,16000],["2016-02-03",4140.9,4274.48,4140.9,4274.48,24150],["2016-02-04",4229.95,4229.95,4140.9,4140.9,2370],["2016-02-05",4229.95,4408.05,4229.95,4229.95,17520],["2016-02-15",4229.95,4229.95,4185.42,4185.42,31580],["2016-02-16",4185.42,4229.95,4140.9,4140.9,3110],["2016-02-17",4185.42,4274.48,4185.42,4185.42,33500],["2016-02-18",4140.9,4185.42,4140.9,4185.42,16480],["2016-02-19",4140.9,4229.95,4140.9,4229.95,1010],["2016-02-22",4229.95,4274.48,4229.95,4229.95,28000],["2016-02-23",4229.95,4229.95,4185.42,4229.95,20990],["2016-02-24",4229.95,4229.95,4185.42,4185.42,17250],["2016-02-25",4185.42,4185.42,4185.42,4185.42,23420],["2016-02-26",4140.9,4185.42,4140.9,4185.42,10520],["2016-02-29",4229.95,4229.95,4229.95,4229.95,20],["2016-03-01",4185.42,4229.95,4185.42,4229.95,7000],["2016-03-02",4185.42,4229.95,4185.42,4229.95,391667],["2016-03-03",4185.42,4229.95,4185.42,4229.95,7950],["2016-03-04",4229.95,4229.95,4229.95,4229.95,200],["2016-03-07",4140.9,4229.95,4140.9,4229.95,3200],["2016-03-08",4185.42,4185.42,4185.42,4185.42,33050],["2016-03-09",4185.42,4185.42,4185.42,4185.42,15700],["2016-03-10",4185.42,4229.95,4140.9,4140.9,7100],["2016-03-11",4140.9,4185.42,4140.9,4185.42,6140],["2016-03-14",4185.42,4185.42,4140.9,4185.42,12460],["2016-03-15",4140.9,4185.42,4140.9,4140.9,34660],["2016-03-16",4140.9,4140.9,4140.9,4140.9,5000],["2016-03-17",4140.9,4185.42,4140.9,4140.9,3550],["2016-03-18",4185.42,4185.42,4140.9,4140.9,39950],["2016-03-21",4229.95,4274.48,4185.42,4274.48,54290],["2016-03-22",4319.0,4319.0,4185.42,4185.42,65000],["2016-03-23",4140.9,4229.95,4140.9,4140.9,128420],["2016-03-24",4140.9,4274.48,4140.9,4274.48,3940],["2016-03-25",4229.95,4229.95,4185.42,4229.95,25370],["2016-03-28",4185.42,4274.48,4185.42,4274.48,830],["2016-03-29",4229.95,4274.48,4229.95,4274.48,12270],["2016-03-30",4274.48,4274.48,4229.95,4229.95,31060],["2016-03-31",4229.95,4274.48,4229.95,4274.48,49400],["2016-04-01",4229.95,4274.48,4229.95,4274.48,9070],["2016-04-04",4274.48,4319.0,4274.48,4319.0,6170],["2016-04-05",4274.48,4274.48,4274.48,4274.48,2200],["2016-04-06",4274.48,4274.48,4274.48,4274.48,0],["2016-04-07",4274.48,4319.0,4229.95,4319.0,4110],["2016-04-08",4229.95,4274.48,4185.42,4274.48,13600],["2016-04-11",4229.95,4229.95,4096.37,4229.95,113590],["2016-04-12",4229.95,4229.95,4140.9,4229.95,10430],["2016-04-13",4229.95,4274.48,4185.42,4185.42,30210],["2016-04-14",4229.95,4229.95,4229.95,4229.95,15500],["2016-04-15",4229.95,4229.95,4229.95,4229.95,57320],["2016-04-19",4185.42,4229.95,4185.42,4229.95,9640],["2016-04-20",4229.95,4229.95,4185.42,4185.42,11910],["2016-04-21",4185.42,4229.95,4185.42,4229.95,13810],["2016-04-22",4229.95,4274.48,4140.9,4274.48,35340],["2016-04-25",4229.95,4229.95,4229.95,4229.95,6000],["2016-04-26",4185.42,4229.95,4185.42,4229.95,23500],["2016-04-27",4229.95,4274.48,4229.95,4274.48,32060],["2016-04-28",4274.48,4274.48,4229.95,4229.95,11120],["2016-04-29",4185.42,4185.42,4185.42,4185.42,12510],["2016-05-04",4185.42,4185.42,4185.42,4185.42,26090],["2016-05-05",4185.42,4319.0,4140.9,4319.0,20540],["2016-05-06",4229.95,4319.0,4185.42,4185.42,34420],["2016-05-09",4229.95,4229.95,4229.95,4229.95,19980],["2016-05-10",4229.95,4229.95,4229.95,4229.95,4370],["2016-05-11",4229.95,4229.95,4229.95,4229.95,20050],["2016-05-12",4229.95,4229.95,4229.95,4229.95,0],["2016-05-13",4274.48,4363.53,4274.48,4319.0,80740],["2016-05-16",4319.0,4408.05,4274.48,4319.0,63280],["2016-05-17",4319.0,4408.05,4319.0,4363.53,22320],["2016-05-18",4363.53,4363.53,4363.53,4363.53,12310],["2016-05-19",4363.53,4363.53,4319.0,4319.0,900],["2016-05-20",4319.0,4408.05,4319.0,4408.05,14150],["2016-05-23",4363.53,4408.05,4363.53,4363.53,9000],["2016-05-24",4363.53,4408.05,4363.53,4408.05,18890],["2016-05-25",4363.53,4363.53,4274.48,4363.53,6890],["2016-05-26",4363.53,4363.53,4363.53,4363.53,0],["2016-05-27",4274.48,4274.48,4274.48,4274.48,500],["2016-05-30",4319.0,4319.0,4274.48,4274.48,12310],["2016-05-31",4319.0,4408.05,4274.48,4363.53,41610],["2016-06-01",4363.53,4408.05,4319.0,4319.0,4700],["2016-06-02",4363.53,4363.53,4319.0,4363.53,2690],["2016-06-03",4363.53,4363.53,4363.53,4363.53,0],["2016-06-06",4319.0,4319.0,4274.48,4274.48,29090],["2016-06-07",4363.53,4363.53,4363.53,4363.53,15000],["2016-06-08",4408.05,4408.05,4319.0,4319.0,8900],["2016-06-09",4319.0,4319.0,4319.0,4319.0,11300],["2016-06-10",4363.53,4363.53,4319.0,4319.0,6840],["2016-06-13",4319.0,4363.53,4319.0,4363.53,15260],["2016-06-14",4319.0,4363.53,4319.0,4363.53,18390],["2016-06-15",4319.0,4319.0,4319.0,4319.0,18330],["2016-06-16",4319.0,4363.53,4274.48,4363.53,27520],["2016-06-17",4319.0,4319.0,4319.0,4319.0,15460],["2016-06-20",4319.0,4319.0,4319.0,4319.0,5000],["2016-06-21",4363.53,4363.53,4319.0,4363.53,15390],["2016-06-22",4319.0,4363.53,4319.0,4319.0,32410],["2016-06-23",4319.0,4319.0,4319.0,4319.0,2530],["2016-06-24",4319.0,4319.0,4274.48,4319.0,22850],["2016-06-27",4319.0,4319.0,4229.95,4319.0,27640],["2016-06-28",4274.48,4319.0,4229.95,4319.0,24350],["2016-06-29",4274.48,4274.48,4229.95,4229.95,9180],["2016-06-30",4274.48,4274.48,4229.95,4274.48,31280],["2016-07-01",4319.0,4319.0,4319.0,4319.0,1480],["2016-07-04",4274.48,4274.48,4229.95,4229.95,15770],["2016-07-05",4274.48,4319.0,4229.95,4229.95,110602],["2016-07-06",4229.95,4274.48,4229.95,4274.48,23530],["2016-07-07",4274.48,4319.0,4274.48,4319.0,50],["2016-07-08",4319.0,4319.0,4185.42,4274.48,76920],["2016-07-11",4185.42,4185.42,4185.42,4185.42,15790],["2016-07-12",4274.48,4274.48,4274.48,4274.48,1230],["2016-07-13",4229.95,4229.95,4229.95,4229.95,11530],["2016-07-14",4229.95,4229.95,4185.42,4229.95,14140],["2016-07-15",4229.95,4229.95,4185.42,4185.42,12420],["2016-07-18",4140.9,4185.42,4140.9,4185.42,30360],["2016-07-19",4229.95,4229.95,4229.95,4229.95,1000],["2016-07-20",4185.42,4229.95,4185.42,4229.95,15020],["2016-07-21",4229.95,4229.95,4185.42,4185.42,10650],["2016-07-22",4185.42,4185.42,4185.42,4185.42,2900],["2016-07-25",4185.42,4185.42,4185.42,4185.42,12530],["2016-07-26",4229.95,4229.95,4185.42,4229.95,17500],["2016-07-27",4229.95,4229.95,4229.95,4229.95,3500],["2016-07-28",4185.42,4274.48,4185.42,4274.48,24420],["2016-07-29",4274.48,4274.48,4274.48,4274.48,6500],["2016-08-01",4229.95,4229.95,4229.95,4229.95,6330],["2016-08-02",4185.42,4185.42,4185.42,4185.42,25000],["2016-08-03",4185.42,4229.95,4185.42,4185.42,127970],["2016-08-04",4185.42,4229.95,4185.42,4229.95,42510],["2016-08-05",4229.95,4229.95,4229.95,4229.95,0],["2016-08-08",4229.95,4229.95,4185.42,4185.42,20530],["2016-08-09",4185.42,4229.95,4185.42,4229.95,21040],["2016-08-10",4229.95,4274.48,4229.95,4274.48,10260],["2016-08-11",4229.95,4229.95,4229.95,4229.95,10],["2016-08-12",4274.48,4274.48,4274.48,4274.48,13260],["2016-08-15",4229.95,4319.0,4229.95,4319.0,11800],["2016-08-16",4274.48,4274.48,4229.95,4229.95,2290],["2016-08-17",4274.48,4274.48,4229.95,4229.95,14180],["2016-08-18",4229.95,4229.95,4229.95,4229.95,9960],["2016-08-19",4274.48,4274.48,4274.48,4274.48,11000],["2016-08-22",4274.48,4274.48,4274.48,4274.48,48540],["2016-08-23",4274.48,4363.53,4274.48,4363.53,20480],["2016-08-24",4274.48,4363.53,4274.48,4319.0,58650],["2016-08-25",4363.53,4363.53,4274.48,4274.48,21100],["2016-08-26",4319.0,4363.53,4274.48,4363.53,74720],["2016-08-29",4363.53,4452.58,4319.0,4363.53,50880],["2016-08-30",4452.58,4630.68,4452.58,4541.63,64080],["2016-08-31",4452.58,4586.16,4452.58,4541.63,50750],["2016-09-01",4408.05,4497.1,4408.05,4497.1,42920],["2016-09-05",4497.1,4497.1,4452.58,4452.58,50180],["2016-09-06",4541.63,4586.16,4497.1,4497.1,69540],["2016-09-07",4541.63,4630.68,4497.1,4630.68,67230],["2016-09-08",4764.26,4764.26,4630.68,4630.68,15800],["2016-09-09",4630.68,4675.21,4541.63,4541.63,13280],["2016-09-12",4541.63,4719.73,4541.63,4675.21,50380],["2016-09-13",4719.73,4764.26,4719.73,4719.73,21570],["2016-09-14",4764.26,4897.84,4719.73,4897.84,77320],["2016-09-15",4897.84,4897.84,4764.26,4764.26,30410],["2016-09-16",4808.78,4808.78,4764.26,4764.26,33600],["2016-09-19",4764.26,4764.26,4697.47,4719.73,39970],["2016-09-20",4675.21,4675.21,4586.16,4630.68,40510],["2016-09-21",4630.68,4630.68,4630.68,4630.68,210],["2016-09-22",4630.68,4675.21,4630.68,4675.21,12970],["2016-09-23",4630.68,4675.21,4541.63,4630.68,16830],["2016-09-26",4630.68,4630.68,4586.16,4630.68,41870],["2016-09-27",4586.16,4719.73,4586.16,4719.73,100350],["2016-09-28",4719.73,4764.26,4719.73,4719.73,6170],["2016-09-29",4675.21,4764.26,4675.21,4764.26,58890],["2016-09-30",4719.73,4719.73,4675.21,4719.73,186260],["2016-10-03",4719.73,4897.84,4719.73,4853.31,139640],["2016-10-04",4897.84,4942.36,4808.78,4853.31,32540],["2016-10-05",4853.31,4853.31,4719.73,4808.78,12400],["2016-10-06",4853.31,4853.31,4675.21,4719.73,78000],["2016-10-07",4675.21,4808.78,4675.21,4675.21,10390],["2016-10-10",4675.21,4764.26,4675.21,4697.47,16030],["2016-10-11",4675.21,4719.73,4675.21,4719.73,35840],["2016-10-12",4831.05,4831.05,4719.73,4786.52,8260],["2016-10-13",4786.52,4786.52,4719.73,4719.73,7030],["2016-10-14",4719.73,4764.26,4719.73,4764.26,15760],["2016-10-17",4786.52,4808.78,4764.26,4808.78,10190],["2016-10-18",4831.05,5031.41,4831.05,5009.15,234850],["2016-10-19",4964.62,4986.89,4897.84,4897.84,42430],["2016-10-20",4897.84,5120.47,4897.84,5098.2,165400],["2016-10-21",5098.2,5120.47,5053.68,5075.94,25820],["2016-10-24",5031.41,5031.41,4853.31,4897.84,28110],["2016-10-25",4897.84,4986.89,4719.73,4986.89,66320],["2016-10-26",4897.84,4986.89,4897.84,4986.89,37600],["2016-10-27",4920.1,5053.68,4920.1,4986.89,18520],["2016-10-28",4942.36,5098.2,4942.36,5031.41,44350],["2016-10-31",5009.15,5009.15,4986.89,5009.15,19820],["2016-11-01",4942.36,5120.47,4942.36,5009.15,67030],["2016-11-02",5075.94,5075.94,4964.62,4986.89,15010],["2016-11-03",5031.41,5031.41,4964.62,5009.15,44400],["2016-11-04",5009.15,5031.41,4986.89,5031.41,70680],["2016-11-07",4986.89,5075.94,4986.89,5031.41,34110],["2016-11-08",5175.17,5175.17,5031.41,5151.21,47070],["2016-11-09",5079.33,5079.33,4983.5,5031.41,69410],["2016-11-10",5031.41,5079.33,5031.41,5055.37,110420],["2016-11-11",5079.33,5223.09,5079.33,5175.17,120490],["2016-11-14",5175.17,5199.13,5175.17,5199.13,71920],["2016-11-15",5175.17,5175.17,5079.33,5175.17,33640],["2016-11-16",5175.17,5175.17,5175.17,5175.17,19180],["2016-11-17",5031.41,5199.13,5031.41,5199.13,95960],["2016-11-18",5151.21,5199.13,5151.21,5151.21,6100],["2016-11-21",5151.21,5175.17,5151.21,5151.21,47600],["2016-11-22",5151.21,5151.21,5151.21,5151.21,52630],["2016-11-23",5151.21,5175.17,5151.21,5151.21,71820],["2016-11-24",5127.25,5151.21,5127.25,5151.21,59790],["2016-11-25",5151.21,5151.21,5151.21,5151.21,28530],["2016-11-28",5175.17,5175.17,5127.25,5127.25,141460],["2016-11-29",5127.25,5151.21,5031.41,5031.41,92340],["2016-11-30",5055.37,5127.25,5055.37,5079.33,556920],["2016-12-01",5127.25,5127.25,5103.29,5127.25,27350],["2016-12-02",5127.25,5127.25,5103.29,5127.25,55610],["2016-12-05",5127.25,5175.17,5127.25,5127.25,26670],["2016-12-06",5151.21,5175.17,5127.25,5127.25,27750],["2016-12-07",5127.25,5151.21,5127.25,5127.25,85130],["2016-12-08",5127.25,5127.25,5127.25,5127.25,74130],["2016-12-09",5127.25,5199.13,5127.25,5151.21,33040],["2016-12-12",5127.25,5223.09,5079.33,5079.33,61520],["2016-12-13",5079.33,5223.09,5079.33,5127.25,36210],["2016-12-14",5151.21,5462.68,5151.21,5462.68,189970],["2016-12-15",5318.92,5318.92,5318.92,5318.92,8630],["2016-12-16",5462.68,5558.51,5462.68,5534.55,64270],["2016-12-19",5534.55,5654.35,5534.55,5534.55,37310],["2016-12-20",5630.39,5654.35,5558.51,5558.51,42250],["2016-12-21",5654.35,5654.35,5366.84,5366.84,64310],["2016-12-22",5366.84,5558.51,5366.84,5558.51,24530],["2016-12-23",5558.51,5558.51,5414.76,5558.51,15990],["2016-12-26",5510.6,5558.51,5462.68,5462.68,22420],["2016-12-27",5438.72,5510.6,5414.76,5438.72,25390],["2016-12-28",5318.92,5510.6,5271.0,5318.92,124830],["2016-12-29",5318.92,5462.68,5318.92,5462.68,6480],["2016-12-30",5247.05,5462.68,5247.05,5438.72,10700],["2017-01-03",5462.68,5462.68,5318.92,5390.8,62630],["2017-01-04",5414.76,5462.68,5414.76,5462.68,10560],["2017-01-05",5462.68,5462.68,5414.76,5462.68,14330],["2017-01-06",5462.68,5462.68,5318.92,5318.92,39160],["2017-01-09",5342.88,5414.76,5342.88,5414.76,80],["2017-01-10",5414.76,5414.76,5366.84,5366.84,1090],["2017-01-11",5366.84,5438.72,5366.84,5414.76,13960],["2017-01-12",5390.8,5414.76,5390.8,5414.76,7060],["2017-01-13",5462.68,5462.68,5414.76,5462.68,13500],["2017-01-16",5438.72,5462.68,5414.76,5462.68,23090],["2017-01-17",5462.68,5510.6,5462.68,5462.68,26340],["2017-01-18",5510.6,5558.51,5510.6,5558.51,10210],["2017-01-19",5510.6,5558.51,5510.6,5534.55,3670],["2017-01-20",5558.51,5558.51,5534.55,5534.55,22120],["2017-01-23",5582.47,5582.47,5534.55,5534.55,28660],["2017-01-24",5534.55,5606.43,5534.55,5534.55,25000],["2017-01-25",5534.55,5798.11,5510.6,5798.11,29210],["2017-02-02",5798.11,5846.02,5798.11,5846.02,13110],["2017-02-03",5846.02,5893.94,5798.11,5798.11,126510],["2017-02-06",5798.11,5917.9,5798.11,5893.94,82210],["2017-02-07",5893.94,5893.94,5822.06,5846.02,49070],["2017-02-08",5750.19,5893.94,5750.19,5846.02,13590],["2017-02-09",5893.94,5893.94,5846.02,5869.98,16750],["2017-02-10",5846.02,5869.98,5846.02,5869.98,36960],["2017-02-13",5869.98,5869.98,5869.98,5869.98,3860],["2017-02-14",5893.94,5893.94,5846.02,5846.02,38350],["2017-02-15",5846.02,5846.02,5798.11,5798.11,37850],["2017-02-16",5798.11,5893.94,5798.11,5846.02,18180],["2017-02-17",5846.02,5869.98,5846.02,5846.02,35790],["2017-02-20",5846.02,6037.7,5846.02,5989.78,49300],["2017-02-21",6037.7,6181.45,6037.7,6181.45,40740],["2017-02-22",6229.37,6229.37,6085.61,6181.45,30740],["2017-02-23",6037.7,6205.41,6037.7,6085.61,21760],["2017-02-24",6133.53,6133.53,6037.7,6037.7,17120],["2017-02-27",6037.7,6229.37,6037.7,6133.53,49040],["2017-02-28",6157.49,6229.37,6157.49,6181.45,122010],["2017-03-01",6133.53,6229.37,6133.53,6229.37,41720],["2017-03-02",6229.37,6325.21,6229.37,6229.37,135210],["2017-03-03",6229.37,6229.37,6229.37,6229.37,41330],["2017-03-06",6277.29,6277.29,6229.37,6229.37,138090],["2017-03-07",6277.29,6277.29,6229.37,6229.37,53520],["2017-03-08",6181.45,6181.45,6181.45,6181.45,13220],["2017-03-09",6157.49,6229.37,6157.49,6229.37,6610],["2017-03-10",6205.41,6229.37,6181.45,6181.45,69170],["2017-03-13",6277.29,6325.21,6229.37,6253.33,185060],["2017-03-14",6277.29,6277.29,6253.33,6253.33,88550],["2017-03-15",6277.29,6325.21,6253.33,6277.29,125710],["2017-03-16",6229.37,6277.29,6229.37,6229.37,34090],["2017-03-17",6277.29,6325.21,6229.37,6229.37,119850],["2017-03-20",6229.37,6277.29,6229.37,6229.37,48780],["2017-03-21",6229.37,6325.21,6229.37,6325.21,19740],["2017-03-22",6277.29,6301.25,6229.37,6229.37,18480],["2017-03-23",6277.29,6277.29,6181.45,6277.29,11770],["2017-03-24",6301.25,6301.25,6253.33,6253.33,6010],["2017-03-27",6277.29,6277.29,6253.33,6277.29,79010],["2017-03-28",6253.33,6325.21,6253.33,6301.25,62230],["2017-03-29",6301.25,6349.16,6277.29,6301.25,34030],["2017-03-30",6325.21,6708.55,6301.25,6612.71,147980],["2017-03-31",6612.71,6684.59,6492.92,6660.63,6130],["2017-04-03",6900.22,6900.22,6708.55,6900.22,3960],["2017-04-04",6516.88,6708.55,6516.88,6564.8,6160],["2017-04-05",6708.55,6708.55,6325.21,6325.21,42660],["2017-04-07",6277.29,6468.96,6277.29,6325.21,20800],["2017-04-10",6253.33,6588.76,6253.33,6516.88,4370],["2017-04-11",6445.0,6492.92,6325.21,6468.96,1540],["2017-04-12",6636.67,6636.67,6349.16,6349.16,14570],["2017-04-13",6349.16,6516.88,6325.21,6325.21,11160],["2017-04-14",6325.21,6349.16,6277.29,6325.21,29010],["2017-04-17",6373.12,6421.04,6325.21,6325.21,10130],["2017-04-18",6325.21,6325.21,6229.37,6229.37,20260],["2017-04-19",6277.29,6277.29,6229.37,6229.37,5800],["2017-04-20",6301.25,6445.0,6301.25,6445.0,30180],["2017-04-21",6468.96,6468.96,6468.96,6468.96,5600],["2017-04-24",6421.04,6468.96,6421.04,6468.96,10200],["2017-04-25",6373.12,6516.88,6301.25,6468.96,31070],["2017-04-26",6564.8,6564.8,6325.21,6421.04,12810],["2017-04-27",6325.21,6421.04,6277.29,6277.29,54720],["2017-04-28",6325.21,6421.04,6325.21,6373.12,70740],["2017-05-03",6421.04,6708.55,6373.12,6660.63,87360],["2017-05-04",6612.71,6660.63,6421.04,6468.96,25990],["2017-05-05",6468.96,6708.55,6468.96,6660.63,167470],["2017-05-08",6660.63,6660.63,6612.71,6660.63,16410],["2017-05-09",6612.71,6708.55,6612.71,6612.71,124260],["2017-05-10",6612.71,6756.47,6612.71,6636.67,14600],["2017-05-11",6636.67,6780.43,6636.67,6732.51,165020],["2017-05-12",6756.47,6780.43,6708.55,6732.51,58570],["2017-05-15",6756.47,6852.31,6756.47,6852.31,22330],["2017-05-16",6852.31,6852.31,6756.47,6756.47,104760],["2017-05-17",6828.35,6828.35,6756.47,6756.47,81000],["2017-05-18",6911.2,6911.2,6808.05,6859.62,22890],["2017-05-19",6911.2,7014.35,6911.2,7014.35,44530],["2017-05-22",7065.93,7169.08,6524.38,7065.93,35630],["2017-05-23",6911.2,7065.93,6911.2,7040.14,18810],["2017-05-24",6962.77,6962.77,6885.41,6885.41,27670],["2017-05-25",6885.41,7091.71,6885.41,6962.77,36360],["2017-05-26",7040.14,7091.71,6885.41,6885.41,36060],["2017-05-29",7065.93,7117.5,7065.93,7117.5,45170],["2017-05-30",7091.71,7194.87,7091.71,7194.87,62200],["2017-05-31",7194.87,7272.23,7143.29,7194.87,56640],["2017-06-01",7194.87,7220.65,7194.87,7220.65,71970],["2017-06-02",7375.38,7375.38,7220.65,7323.81,34480],["2017-06-05",7323.81,7478.54,7220.65,7298.02,28900],["2017-06-06",7272.23,7323.81,7272.23,7298.02,14050],["2017-06-07",7298.02,7633.26,7298.02,7633.26,26270],["2017-06-08",7633.26,7736.42,7581.69,7736.42,15840],["2017-06-09",7684.84,7813.78,7684.84,7736.42,75830],["2017-06-12",7684.84,7762.2,7607.48,7607.48,55280],["2017-06-13",7607.48,7736.42,7504.32,7504.32,31560],["2017-06-14",7530.11,7581.69,7220.65,7581.69,29920],["2017-06-15",7530.11,7581.69,7401.17,7581.69,146650],["2017-06-16",7581.69,7581.69,7426.96,7426.96,20430],["2017-06-19",7323.81,7736.42,7323.81,7633.26,27500],["2017-06-20",7530.11,7633.26,7504.32,7504.32,13680],["2017-06-21",7530.11,7633.26,7452.75,7633.26,45050],["2017-06-22",7530.11,7633.26,7504.32,7633.26,89330],["2017-06-23",7530.11,7633.26,7401.17,7401.17,87680],["2017-06-26",7401.17,7530.11,7401.17,7504.32,32390],["2017-06-27",7504.32,7633.26,7452.75,7478.54,98540],["2017-06-28",7478.54,7684.84,7478.54,7633.26,38570],["2017-06-29",7581.69,7710.63,7581.69,7710.63,38210],["2017-06-30",7736.42,7736.42,7684.84,7736.42,26910],["2017-07-03",7839.57,7891.14,7581.69,7891.14,79260],["2017-07-04",7891.14,7891.14,7736.42,7839.57,46100],["2017-07-05",7839.57,7839.57,7684.84,7710.63,50280],["2017-07-06",7710.63,7813.78,7684.84,7684.84,44560],["2017-07-07",7684.84,7736.42,7633.26,7684.84,38090],["2017-07-10",7684.84,7684.84,7581.69,7581.69,41270],["2017-07-11",7633.26,7736.42,7633.26,7684.84,39210],["2017-07-12",7684.84,7787.99,7633.26,7787.99,63500],["2017-07-13",7839.57,7994.3,7839.57,7891.14,196220],["2017-07-14",7891.14,7916.93,7839.57,7891.14,29060],["2017-07-17",8045.87,8045.87,7839.57,7994.3,71830],["2017-07-18",7942.72,7942.72,7891.14,7942.72,90410],["2017-07-19",7942.72,7994.3,7865.36,7942.72,48300],["2017-07-20",7942.72,8045.87,7865.36,7994.3,136840],["2017-07-21",8097.45,8149.02,8071.66,8097.45,74330],["2017-07-24",8149.02,8149.02,7916.93,8020.08,126860],["2017-07-25",7994.3,7994.3,7942.72,7994.3,85940],["2017-07-26",7994.3,8097.45,7942.72,8097.45,27860],["2017-07-27",8097.45,8097.45,7994.3,8020.08,65100],["2017-07-28",7994.3,8252.18,7968.51,8252.18,141680],["2017-07-31",8303.75,8303.75,8097.45,8200.6,75480],["2017-08-01",8097.45,8252.18,8097.45,8200.6,61270],["2017-08-02",8200.6,8226.39,8149.02,8200.6,37380],["2017-08-03",8200.6,8252.18,8149.02,8149.02,67830],["2017-08-04",8149.02,8149.02,8123.24,8149.02,38980],["2017-08-07",8252.18,8252.18,8149.02,8200.6,98250],["2017-08-08",8149.02,8200.6,8149.02,8174.81,62070],["2017-08-09",8174.81,8174.81,8045.87,8045.87,98270],["2017-08-10",8045.87,8149.02,8045.87,8123.24,63510],["2017-08-11",8123.24,8149.02,8097.45,8149.02,36900],["2017-08-14",8097.45,8097.45,8097.45,8097.45,8690],["2017-08-15",8097.45,8149.02,8045.87,8097.45,33700],["2017-08-16",8071.66,8097.45,8045.87,8045.87,71470],["2017-08-17",8045.87,8045.87,7994.3,8045.87,8720],["2017-08-18",8045.87,8045.87,8020.08,8020.08,21040],["2017-08-21",8252.18,8252.18,7994.3,8020.08,81610],["2017-08-22",8020.08,8097.45,8020.08,8045.87,31930],["2017-08-23",8020.08,8045.87,7994.3,8045.87,57170],["2017-08-24",8097.45,8097.45,7968.51,8045.87,67800],["2017-08-25",7994.3,8045.87,7994.3,8045.87,24350],["2017-08-28",7994.3,8071.66,7942.72,7994.3,27880],["2017-08-29",7994.3,8045.87,7994.3,7994.3,42960],["2017-08-30",8045.87,8045.87,7994.3,7994.3,39600],["2017-08-31",7994.3,8020.08,7968.51,7994.3,67440],["2017-09-01",7994.3,7994.3,7839.57,7994.3,7720],["2017-09-05",8097.45,8097.45,7891.14,7891.14,3330],["2017-09-06",7891.14,8252.18,7891.14,7891.14,27430],["2017-09-07",7916.93,8045.87,7916.93,8045.87,42910],["2017-09-08",8045.87,8045.87,7839.57,8020.08,15950],["2017-09-11",7942.72,7994.3,7891.14,7994.3,3110],["2017-09-12",7736.42,7994.3,7736.42,7994.3,28080],["2017-09-13",7994.3,8020.08,7994.3,8020.08,20990],["2017-09-14",7994.3,8045.87,7839.57,8020.08,48550],["2017-09-15",8020.08,8045.87,7916.93,7994.3,21780],["2017-09-18",7994.3,8045.87,7994.3,8045.87,25220],["2017-09-19",8045.87,8045.87,7994.3,8045.87,33090],["2017-09-20",8020.08,8045.87,7994.3,8045.87,18580],["2017-09-21",7994.3,8045.87,7891.14,7994.3,55770],["2017-09-22",7942.72,8277.96,7942.72,8020.08,42660],["2017-09-25",7994.3,8071.66,7994.3,8045.87,35810],["2017-09-26",8045.87,8149.02,8020.08,8045.87,32180],["2017-09-27",8149.02,8149.02,8020.08,8045.87,8460],["2017-09-28",7994.3,8174.81,7994.3,8174.81,27980],["2017-09-29",8174.81,8174.81,8045.87,8174.81,1520],["2017-10-02",8252.18,8252.18,8020.08,8097.45,12940],["2017-10-03",8097.45,8200.6,7994.3,8149.02,14360],["2017-10-04",8149.02,8149.02,8045.87,8045.87,5580],["2017-10-05",8045.87,8123.24,8045.87,8045.87,11330],["2017-10-06",8045.87,8149.02,8045.87,8123.24,23650],["2017-10-09",8123.24,8123.24,7994.3,8123.24,9270],["2017-10-10",8045.87,8149.02,8045.87,8097.45,20820],["2017-10-11",8149.02,8149.02,8097.45,8123.24,47920],["2017-10-12",8174.81,8174.81,8045.87,8149.02,16290],["2017-10-13",8097.45,8149.02,8071.66,8071.66,14840],["2017-10-16",8045.87,8149.02,8045.87,8149.02,66500],["2017-10-17",8149.02,8406.9,8123.24,8303.75,177460],["2017-10-18",8355.33,8406.9,8200.6,8252.18,38150],["2017-10-19",8200.6,8303.75,8174.81,8252.18,52390],["2017-10-20",8252.18,8252.18,8149.02,8200.6,26580],["2017-10-23",8252.18,8252.18,8174.81,8200.6,61050],["2017-10-24",8252.18,8252.18,8149.02,8252.18,29750],["2017-10-25",8252.18,8252.18,8200.6,8252.18,18700],["2017-10-26",8200.6,8252.18,8149.02,8252.18,25140],["2017-10-27",8200.6,8252.18,8097.45,8252.18,26530],["2017-10-30",8252.18,8252.18,8045.87,8226.39,56090],["2017-10-31",8149.02,8200.6,8097.45,8097.45,7980],["2017-11-01",8097.45,8200.6,7787.99,8123.24,27650],["2017-11-02",8123.24,8123.24,7994.3,8097.45,24610],["2017-11-03",8045.87,8097.45,8020.08,8097.45,8030],["2017-11-06",8045.87,8149.02,8045.87,8123.24,14140],["2017-11-07",8045.87,8149.02,8045.87,8149.02,14960],["2017-11-08",8097.45,8097.45,8045.87,8097.45,35310],["2017-11-09",8097.45,8097.45,8020.08,8045.87,26910],["2017-11-10",8045.87,8045.87,8020.08,8045.87,44480],["2017-11-13",8045.87,8045.87,7994.3,8045.87,78330],["2017-11-14",8045.87,8097.45,8020.08,8097.45,37780],["2017-11-15",8149.02,8149.02,8097.45,8097.45,18110],["2017-11-16",8097.45,8355.33,8097.45,8123.24,33780],["2017-11-17",8149.02,8200.6,8123.24,8200.6,6030],["2017-11-20",8149.02,8226.39,8149.02,8149.02,5900],["2017-11-21",8149.02,8149.02,8045.87,8097.45,12750],["2017-11-22",8097.45,8252.18,8097.45,8149.02,33550],["2017-11-23",8149.02,8252.18,8097.45,8200.6,40570],["2017-11-24",8252.18,8252.18,8149.02,8200.6,59360],["2017-11-27",8200.6,8252.18,8097.45,8252.18,39420],["2017-11-28",8252.18,8406.9,8200.6,8252.18,60140],["2017-11-29",8329.54,8767.94,8252.18,8664.79,182160],["2017-11-30",8767.94,8767.94,8664.79,8690.57,93890],["2017-12-01",8742.15,8896.88,8716.36,8896.88,199010],["2017-12-04",8922.67,8922.67,8742.15,8767.94,92450],["2017-12-05",8767.94,8767.94,8458.48,8664.79,64770],["2017-12-06",8742.15,8742.15,8510.06,8561.63,126450],["2017-12-07",8613.21,8613.21,8510.06,8613.21,33910],["2017-12-08",8561.63,8613.21,8510.06,8587.42,33740],["2017-12-11",8587.42,8613.21,8458.48,8458.48,69220],["2017-12-12",8458.48,8561.63,8381.12,8510.06,183920],["2017-12-13",8484.27,8690.57,8484.27,8690.57,22040],["2017-12-14",8561.63,8716.36,8561.63,8716.36,29090],["2017-12-15",8742.15,8767.94,8664.79,8767.94,20720],["2017-12-18",8793.73,8819.51,8690.57,8767.94,57540],["2017-12-19",8793.73,8871.09,8742.15,8819.51,57860],["2017-12-20",8845.3,8845.3,8819.51,8845.3,88810],["2017-12-21",8819.51,8871.09,8690.57,8819.51,64750],["2017-12-22",8819.51,8871.09,8767.94,8819.51,20550],["2017-12-25",8871.09,8896.88,8793.73,8871.09,45640],["2017-12-26",8974.24,8974.24,8871.09,8871.09,44160],["2017-12-27",8948.45,8948.45,8767.94,8819.51,80340],["2017-12-28",9252.37,9252.37,8819.51,8846.57,28610],["2017-12-29",8846.57,9035.94,8846.57,8846.57,43010],["2018-01-02",8846.57,8873.62,8494.87,8738.35,38470],["2018-01-03",8657.19,8765.41,8657.19,8711.3,42760],["2018-01-04",8711.3,8765.41,8657.19,8765.41,37270],["2018-01-05",8711.3,8765.41,8684.25,8765.41,22890],["2018-01-08",8738.35,8819.51,8711.3,8765.41,59610],["2018-01-09",8819.51,8819.51,8792.46,8792.46,69100],["2018-01-10",8792.46,9144.16,8792.46,8819.51,34600],["2018-01-11",8819.51,8819.51,8765.41,8819.51,28390],["2018-01-12",8954.78,8954.78,8792.46,8819.51,15380],["2018-01-15",8765.41,8873.62,8765.41,8792.46,52560],["2018-01-16",8792.46,8819.51,8792.46,8792.46,37020],["2018-01-17",8765.41,8819.51,8765.41,8765.41,89710],["2018-01-18",8630.14,8873.62,8630.14,8792.46,42180],["2018-01-19",8792.46,8819.51,8765.41,8792.46,54880],["2018-01-22",8792.46,8846.57,8765.41,8819.51,94650],["2018-01-25",8819.51,8819.51,8738.35,8765.41,92730],["2018-01-26",8765.41,8792.46,8711.3,8765.41,63630],["2018-01-29",8711.3,8765.41,8711.3,8711.3,39750],["2018-01-30",8711.3,8711.3,8548.98,8657.19,45160],["2018-01-31",8657.19,8765.41,8657.19,8765.41,34620],["2018-02-01",8711.3,8765.41,8711.3,8711.3,86000],["2018-02-02",8711.3,8711.3,8657.19,8711.3,37330],["2018-02-05",8711.3,8711.3,8657.19,8657.19,53050],["2018-02-06",8657.19,8657.19,8386.65,8440.76,81810],["2018-02-07",8657.19,8657.19,8657.19,8657.19,12010],["2018-02-08",8630.14,8657.19,8603.08,8603.08,29930],["2018-02-09",8548.98,8630.14,8548.98,8603.08,17320],["2018-02-12",8603.08,8846.57,8576.03,8846.57,32670],["2018-02-13",8765.41,8819.51,8711.3,8819.51,5110],["2018-02-21",9144.16,9144.16,8765.41,8927.73,11120],["2018-02-22",8711.3,8927.73,8711.3,8765.41,20910],["2018-02-23",8711.3,8765.41,8711.3,8765.41,3480],["2018-02-26",8657.19,8765.41,8603.08,8657.19,21360],["2018-02-27",8576.03,8765.41,8576.03,8765.41,49440],["2018-02-28",8765.41,8765.41,8603.08,8603.08,22670],["2018-03-01",8548.98,8738.35,8548.98,8657.19,5140],["2018-03-02",8467.82,8657.19,8467.82,8576.03,7570],["2018-03-05",8576.03,8603.08,8548.98,8576.03,18860],["2018-03-06",8576.03,8576.03,8548.98,8576.03,13970],["2018-03-07",8630.14,8630.14,8576.03,8576.03,41740],["2018-03-08",8630.14,8630.14,8548.98,8603.08,8150],["2018-03-09",8548.98,8603.08,8548.98,8603.08,43740],["2018-03-12",8603.08,8603.08,8548.98,8603.08,11850],["2018-03-13",8603.08,8603.08,8007.9,8603.08,21350],["2018-03-14",8603.08,8657.19,8548.98,8657.19,105040],["2018-03-15",8657.19,8657.19,8576.03,8603.08,23170],["2018-03-16",8603.08,8603.08,8494.87,8521.92,45560],["2018-03-19",8548.98,8603.08,8548.98,8603.08,54230],["2018-03-20",8494.87,8548.98,8494.87,8548.98,29210],["2018-03-21",8548.98,8548.98,8494.87,8548.98,59220],["2018-03-22",8494.87,8494.87,8494.87,8494.87,5840],["2018-03-23",8494.87,8494.87,8494.87,8494.87,6750],["2018-03-26",8494.87,8494.87,8305.49,8494.87,2550],["2018-03-27",8494.87,8494.87,8332.55,8386.65,18120],["2018-03-28",8386.65,8386.65,8386.65,8386.65,6100],["2018-03-29",8440.76,8440.76,8278.44,8278.44,32070],["2018-03-30",8170.22,8332.55,8170.22,8278.44,26900],["2018-04-02",8278.44,8359.6,8278.44,8332.55,28050],["2018-04-03",8278.44,8440.76,8197.28,8278.44,26150],["2018-04-04",8224.33,8278.44,8197.28,8224.33,93880],["2018-04-05",8278.44,8386.65,8224.33,8386.65,24220],["2018-04-06",8359.6,8548.98,8332.55,8548.98,44180],["2018-04-09",8440.76,8548.98,8440.76,8467.82,81510],["2018-04-10",8467.82,8548.98,8440.76,8548.98,53560],["2018-04-11",8603.08,8603.08,8494.87,8521.92,50660],["2018-04-12",8494.87,8548.98,8359.6,8548.98,22520],["2018-04-13",8440.76,8548.98,8440.76,8548.98,55200],["2018-04-16",8548.98,8576.03,8494.87,8494.87,36400],["2018-04-17",8548.98,8548.98,8494.87,8548.98,4680],["2018-04-18",8548.98,8548.98,8494.87,8494.87,3080],["2018-04-19",8494.87,8494.87,8494.87,8494.87,47760],["2018-04-20",8521.92,8521.92,8494.87,8494.87,21620],["2018-04-23",8494.87,8521.92,8440.76,8440.76,39990],["2018-04-24",8497.41,8724.01,8327.46,8610.71,22880],["2018-04-26",8695.68,8695.68,8497.41,8639.03,15550],["2018-04-27",8610.71,8610.71,8582.39,8610.71,12610],["2018-05-02",8554.06,8639.03,8554.06,8610.71,13180],["2018-05-03",8554.06,8639.03,8554.06,8639.03,4390],["2018-05-04",8639.03,8639.03,8554.06,8554.06,20140],["2018-05-07",8639.03,8639.03,8610.71,8610.71,16080],["2018-05-08",8610.71,8639.03,8610.71,8610.71,11400],["2018-05-09",8610.71,8639.03,8582.39,8610.71,5650],["2018-05-10",8610.71,8667.36,8610.71,8610.71,9520],["2018-05-11",8639.03,8639.03,8610.71,8610.71,81420],["2018-05-14",8667.36,8724.01,8610.71,8639.03,261110],["2018-05-15",8639.03,8639.03,8610.71,8610.71,42600],["2018-05-16",8554.06,8610.71,8497.41,8554.06,204980],["2018-05-17",8724.01,8724.01,8497.41,8497.41,8700],["2018-05-18",8610.71,8639.03,8554.06,8639.03,80],["2018-05-21",8497.41,8610.71,8384.11,8554.06,181410],["2018-05-22",8610.71,8639.03,8554.06,8610.71,28030],["2018-05-23",8610.71,8610.71,8497.41,8554.06,71750],["2018-05-24",8497.41,8525.74,8440.76,8440.76,47240],["2018-05-25",8440.76,8497.41,8327.46,8384.11,54550],["2018-05-28",8440.76,8440.76,8384.11,8384.11,31310],["2018-05-29",8384.11,8497.41,8214.16,8384.11,31070],["2018-05-30",8440.76,8440.76,8384.11,8412.44,18030],["2018-05-31",8497.41,8497.41,8327.46,8384.11,8250],["2018-06-01",8384.11,8384.11,8327.46,8384.11,15040],["2018-06-04",8327.46,8469.09,8327.46,8469.09,21750],["2018-06-05",8469.09,8469.09,8384.11,8384.11,14270],["2018-06-06",8469.09,8469.09,8384.11,8412.44,26530],["2018-06-07",8440.76,8469.09,8412.44,8412.44,5270],["2018-06-08",8440.76,8440.76,8440.76,8440.76,126520],["2018-06-11",8440.76,8497.41,8384.11,8384.11,43830],["2018-06-12",8384.11,8469.09,8384.11,8384.11,50610],["2018-06-13",8469.09,8469.09,8384.11,8384.11,11530],["2018-06-14",8384.11,8384.11,8384.11,8384.11,15600],["2018-06-15",8384.11,8384.11,8384.11,8384.11,7200],["2018-06-18",8384.11,8384.11,8327.46,8327.46,18810],["2018-06-19",8270.81,8384.11,8270.81,8327.46,11350],["2018-06-20",8214.16,8384.11,8214.16,8384.11,38970],["2018-06-21",8384.11,8384.11,8214.16,8214.16,36000],["2018-06-22",8384.11,8384.11,8299.14,8384.11,8660],["2018-06-25",8440.76,8440.76,8270.81,8270.81,58700],["2018-06-26",8440.76,8440.76,8440.76,8440.76,200],["2018-06-27",8440.76,8440.76,8440.76,8440.76,0],["2018-06-28",8327.46,8384.11,8327.46,8384.11,12010],["2018-06-29",8270.81,8384.11,8270.81,8384.11,8610],["2018-07-02",8327.46,8327.46,8327.46,8327.46,4250],["2018-07-03",8299.14,8299.14,8299.14,8299.14,20],["2018-07-04",8299.14,8384.11,8270.81,8299.14,41460],["2018-07-05",8355.79,8384.11,8327.46,8327.46,2570],["2018-07-06",8327.46,8384.11,8327.46,8384.11,36860],["2018-07-09",8355.79,8384.11,8355.79,8384.11,11570],["2018-07-10",8412.44,8412.44,8327.46,8384.11,10690],["2018-07-11",8355.79,8355.79,8355.79,8355.79,10],["2018-07-12",8497.41,8497.41,8355.79,8355.79,1970],["2018-07-13",8355.79,8384.11,8355.79,8384.11,400],["2018-07-16",8384.11,8412.44,8384.11,8384.11,15960],["2018-07-17",8384.11,8384.11,8327.46,8384.11,22910],["2018-07-18",8384.11,8440.76,8384.11,8384.11,6580],["2018-07-19",8384.11,8950.61,8384.11,8950.61,17770],["2018-07-20",8384.11,8893.96,8355.79,8893.96,45820],["2018-07-23",8893.96,8893.96,8724.01,8724.01,1030],["2018-07-24",8497.41,8554.06,8440.76,8554.06,6070],["2018-07-25",8497.41,8497.41,8299.14,8497.41,31250],["2018-07-26",8384.11,8412.44,8214.16,8327.46,47740],["2018-07-27",8327.46,8497.41,8327.46,8497.41,22300],["2018-07-30",8497.41,8497.41,8497.41,8497.41,85210],["2018-07-31",8384.11,8497.41,8384.11,8497.41,330],["2018-08-01",8384.11,8497.41,8355.79,8440.76,18500],["2018-08-02",8355.79,8355.79,8327.46,8327.46,35570],["2018-08-03",8327.46,8327.46,8327.46,8327.46,43910],["2018-08-06",8327.46,8327.46,8327.46,8327.46,31510],["2018-08-07",8327.46,8469.09,8327.46,8469.09,37810],["2018-08-08",8440.76,8469.09,8270.81,8440.76,2730],["2018-08-09",8270.81,8469.09,8214.16,8469.09,23740],["2018-08-10",8327.46,8327.46,8157.51,8327.46,31510],["2018-08-13",8214.16,8327.46,8214.16,8270.81,36000],["2018-08-14",8214.16,8214.16,8214.16,8214.16,29000],["2018-08-15",8214.16,8214.16,8157.51,8157.51,37010],["2018-08-16",8214.16,8440.76,8157.51,8214.16,37170],["2018-08-17",8214.16,8270.81,8157.51,8270.81,31810],["2018-08-20",8185.84,8270.81,8157.51,8270.81,23670],["2018-08-21",8270.81,8270.81,7987.57,8242.49,11000],["2018-08-22",8214.16,8214.16,8157.51,8214.16,21520],["2018-08-23",8270.81,8270.81,8214.16,8214.16,7570],["2018-08-24",8214.16,8214.16,8214.16,8214.16,0],["2018-08-27",8157.51,8214.16,8157.51,8157.51,27230],["2018-08-28",8695.68,8695.68,8129.19,8129.19,20390],["2018-08-29",8157.51,8157.51,8129.19,8129.19,270],["2018-08-30",8185.84,8185.84,8129.19,8157.51,1030],["2018-08-31",8185.84,8214.16,8157.51,8157.51,12140],["2018-09-04",8214.16,8214.16,8129.19,8157.51,9680],["2018-09-05",8157.51,8157.51,8129.19,8157.51,10730],["2018-09-06",8129.19,8157.51,8100.87,8157.51,38930],["2018-09-07",8129.19,8157.51,8100.87,8100.87,17130],["2018-09-10",8157.51,8157.51,8100.87,8100.87,85510],["2018-09-11",8214.16,8214.16,8100.87,8157.51,21370],["2018-09-12",8129.19,8185.84,8100.87,8185.84,3890],["2018-09-13",8100.87,8355.79,8100.87,8355.79,13850],["2018-09-14",8384.11,8384.11,8214.16,8214.16,3810],["2018-09-17",8214.16,8270.81,8214.16,8270.81,4660],["2018-09-18",8270.81,8270.81,8270.81,8270.81,8500],["2018-09-19",8497.41,8497.41,8214.16,8384.11,1200],["2018-09-20",8157.51,8327.46,8157.51,8327.46,4200],["2018-09-21",8214.16,8299.14,8214.16,8270.81,530],["2018-09-24",8214.16,8270.81,8157.51,8270.81,12860],["2018-09-25",8384.11,8384.11,8270.81,8270.81,7880],["2018-09-26",8270.81,8327.46,8270.81,8327.46,15170],["2018-09-27",8327.46,8327.46,8270.81,8327.46,7160],["2018-09-28",8270.81,8270.81,8242.49,8270.81,8390],["2018-10-01",8270.81,8327.46,8214.16,8270.81,6700],["2018-10-02",8327.46,8327.46,8214.16,8214.16,11720],["2018-10-03",8214.16,8270.81,8214.16,8270.81,12400],["2018-10-04",8270.81,8270.81,8185.84,8214.16,15420],["2018-10-05",8185.84,8270.81,8185.84,8214.16,15200],["2018-10-08",8185.84,8554.06,8157.51,8554.06,11330],["2018-10-09",8497.41,8554.06,8299.14,8299.14,6680],["2018-10-10",8270.81,8270.81,8270.81,8270.81,4380],["2018-10-11",8214.16,8214.16,8100.87,8214.16,5800],["2018-10-12",8072.54,8214.16,8072.54,8214.16,4340],["2018-10-15",8157.51,8157.51,8044.22,8044.22,3780],["2018-10-16",8214.16,8214.16,8044.22,8044.22,2520],["2018-10-17",8044.22,8100.87,8044.22,8100.87,4100],["2018-10-18",8100.87,8100.87,8015.89,8044.22,10810],["2018-10-19",8044.22,8044.22,8044.22,8044.22,2500],["2018-10-22",8044.22,8100.87,7987.57,7987.57,26360],["2018-10-23",7987.57,7987.57,7817.62,7874.27,19840],["2018-10-24",7930.92,7930.92,7874.27,7930.92,16180],["2018-10-25",7930.92,7930.92,7874.27,7930.92,2860],["2018-10-26",7930.92,7930.92,7874.27,7930.92,13100],["2018-10-29",7930.92,7930.92,7902.59,7930.92,10550],["2018-10-30",7930.92,7930.92,7930.92,7930.92,4800],["2018-10-31",7902.59,7902.59,7902.59,7902.59,11480],["2018-11-01",7704.32,7930.92,7704.32,7902.59,4750],["2018-11-02",7959.24,7959.24,7845.94,7902.59,43560],["2018-11-05",7902.59,7902.59,7845.94,7845.94,3790],["2018-11-06",7874.27,7874.27,7845.94,7845.94,5150],["2018-11-07",7874.27,7874.27,7845.94,7845.94,15650],["2018-11-08",7845.94,7874.27,7845.94,7874.27,1160],["2018-11-09",7845.94,7930.92,7845.94,7874.27,23180],["2018-11-12",7845.94,7874.27,7845.94,7874.27,15350],["2018-11-13",7845.94,7874.27,7845.94,7874.27,8950],["2018-11-14",7845.94,7930.92,7817.62,7845.94,18640],["2018-11-15",7874.27,7874.27,7874.27,7874.27,5670],["2018-11-16",7845.94,7874.27,7845.94,7874.27,15420],["2018-11-19",7902.59,7902.59,7874.27,7874.27,13500],["2018-11-20",7874.27,7902.59,7874.27,7902.59,17110],["2018-11-21",7845.94,7930.92,7845.94,7930.92,9820],["2018-11-22",7845.94,7930.92,7845.94,7930.92,8530],["2018-11-23",7930.92,7930.92,7874.27,7930.92,13670],["2018-11-26",7930.92,7930.92,7930.92,7930.92,19700],["2018-11-27",7930.92,7987.57,7930.92,7987.57,1640],["2018-11-28",7959.24,7987.57,7959.24,7987.57,4130],["2018-11-29",7987.57,8214.16,7987.57,8214.16,1050],["2018-11-30",8185.84,8242.49,8185.84,8214.16,11640],["2018-12-03",8157.51,8440.76,7987.57,7987.57,21060],["2018-12-04",8044.22,8214.16,8044.22,8214.16,7110],["2018-12-05",8214.16,8214.16,8044.22,8214.16,9670],["2018-12-06",8214.16,8214.16,8044.22,8044.22,7210],["2018-12-07",8044.22,8100.87,8044.22,8044.22,103000],["2018-12-10",7987.57,8384.11,7987.57,8044.22,46490],["2018-12-11",8044.22,8044.22,8044.22,8044.22,0],["2018-12-12",8157.51,8157.51,8044.22,8157.51,1460],["2018-12-13",7987.57,8157.51,7987.57,8044.22,12270],["2018-12-14",7930.92,7987.57,7930.92,7987.57,15950],["2018-12-17",7930.92,7930.92,7930.92,7930.92,5700],["2018-12-18",7930.92,7987.57,7930.92,7987.57,3900],["2018-12-19",8327.46,8327.46,7930.92,7930.92,20020],["2018-12-20",7930.92,8214.16,7874.27,7930.92,1930],["2018-12-21",8044.22,8044.22,7987.57,8044.22,3980],["2018-12-24",8044.22,8100.87,8044.22,8100.87,300],["2018-12-25",8044.22,8044.22,7930.92,7930.92,60],["2018-12-26",8100.87,8100.87,8044.22,8044.22,310],["2018-12-27",7930.92,8044.22,7930.92,8044.22,7990],["2018-12-28",8157.51,8214.16,7930.92,8044.22,16010],["2019-01-02",7987.57,8044.22,7987.57,8044.22,15040],["2019-01-03",8100.87,8100.87,7930.92,7987.57,9130],["2019-01-04",7874.27,7987.57,7874.27,7987.57,1520],["2019-01-07",7987.57,8044.22,7987.57,7987.57,1810],["2019-01-08",8044.22,8100.87,7845.94,7987.57,27160],["2019-01-09",7987.57,7987.57,7902.59,7987.57,14050],["2019-01-10",7987.57,8044.22,7987.57,7987.57,7950],["2019-01-11",7987.57,8044.22,7930.92,7987.57,28240],["2019-01-14",7987.57,7987.57,7902.59,7930.92,26840],["2019-01-15",7930.92,7987.57,7930.92,7959.24,29120],["2019-01-16",7959.24,7987.57,7959.24,7959.24,7170],["2019-01-17",7959.24,7959.24,7930.92,7930.92,71310],["2019-01-18",7930.92,7930.92,7930.92,7930.92,7000],["2019-01-21",7987.57,7987.57,7930.92,7930.92,8500],["2019-01-22",7930.92,7930.92,7874.27,7874.27,30970],["2019-01-23",7930.92,7930.92,7845.94,7874.27,13460],["2019-01-24",7874.27,7874.27,7845.94,7874.27,23810],["2019-01-25",7874.27,7874.27,7845.94,7845.94,6790],["2019-01-28",7845.94,7845.94,7817.62,7817.62,7440],["2019-01-29",7817.62,7845.94,7817.62,7817.62,29920],["2019-01-30",8044.22,8214.16,7817.62,8100.87,6520],["2019-01-31",8100.87,8100.87,8044.22,8044.22,20180],["2019-02-01",7930.92,8015.89,7930.92,8015.89,10600],["2019-02-11",8044.22,8129.19,7959.24,7959.24,7200],["2019-02-12",7959.24,8157.51,7959.24,8157.51,16180],["2019-02-13",8100.87,8100.87,8044.22,8044.22,18850],["2019-02-14",8100.87,8129.19,8072.54,8129.19,25770],["2019-02-15",8044.22,8214.16,8044.22,8100.87,4190],["2019-02-18",8100.87,8185.84,8100.87,8129.19,37510],["2019-02-19",8129.19,8299.14,8100.87,8100.87,61900],["2019-02-20",8072.54,8100.87,8072.54,8100.87,1200],["2019-02-21",8100.87,8100.87,8100.87,8100.87,5100],["2019-02-22",8100.87,8100.87,8100.87,8100.87,45690],["2019-02-25",8214.16,8214.16,8044.22,8044.22,5160],["2019-02-26",8100.87,8100.87,8044.22,8044.22,7620],["2019-02-27",8100.87,8214.16,8100.87,8157.51,7090],["2019-02-28",8270.81,8270.81,8270.81,8270.81,30],["2019-03-01",8044.22,8214.16,7704.32,8044.22,19150],["2019-03-04",8072.54,8214.16,8044.22,8214.16,68250],["2019-03-05",8270.81,8270.81,8072.54,8100.87,8520],["2019-03-06",8100.87,8100.87,8100.87,8100.87,2420],["2019-03-07",8100.87,8157.51,8100.87,8129.19,22250],["2019-03-08",8157.51,8185.84,8157.51,8157.51,2070],["2019-03-11",8214.16,8214.16,8157.51,8157.51,2600],["2019-03-12",8157.51,8270.81,8157.51,8270.81,27530],["2019-03-13",8384.11,8384.11,8214.16,8214.16,31250],["2019-03-14",8214.16,8299.14,8214.16,8299.14,20100],["2019-03-15",8214.16,8214.16,8214.16,8214.16,6210],["2019-03-18",8044.22,8270.81,8044.22,8270.81,10530],["2019-03-19",8440.76,8440.76,8214.16,8214.16,650],["2019-03-20",8270.81,8497.41,8214.16,8497.41,11640],["2019-03-21",8270.81,8497.41,8270.81,8497.41,7520],["2019-03-22",8327.46,8327.46,8270.81,8270.81,2200],["2019-03-25",8242.49,8242.49,8214.16,8214.16,22010],["2019-03-26",8270.81,8270.81,8214.16,8214.16,490],["2019-03-27",8242.49,8242.49,8214.16,8214.16,12680],["2019-03-28",8214.16,8214.16,8185.84,8185.84,19320],["2019-03-29",8214.16,8270.81,8157.51,8157.51,32520],["2019-04-01",8214.16,8327.46,8214.16,8327.46,480],["2019-04-02",8242.49,8384.11,8242.49,8384.11,7130],["2019-04-03",8242.49,8327.46,8214.16,8214.16,21410],["2019-04-04",8214.16,8214.16,8157.51,8157.51,69440],["2019-04-05",8157.51,8270.81,8157.51,8270.81,36270],["2019-04-08",8384.11,8384.11,8384.11,8384.11,150],["2019-04-09",8497.41,8497.41,8497.41,8497.41,10],["2019-04-10",8440.76,8497.41,8270.81,8270.81,2410],["2019-04-11",8270.81,8270.81,8270.81,8270.81,0],["2019-04-12",8270.81,8270.81,8214.16,8214.16,4000],["2019-04-16",8214.16,8214.16,8157.51,8214.16,1610],["2019-04-17",8242.49,8270.81,8214.16,8214.16,7600],["2019-04-18",8214.16,8214.16,8185.84,8185.84,21680],["2019-04-19",8327.46,8327.46,8214.16,8214.16,30300],["2019-04-22",8270.81,8327.46,8185.84,8185.84,10060],["2019-04-23",8327.46,8384.11,8185.84,8214.16,4370],["2019-04-24",8214.16,8214.16,8214.16,8214.16,5420],["2019-04-25",8214.16,8270.81,8214.16,8270.81,43580],["2019-04-26",8327.46,8327.46,8327.46,8327.46,2790],["2019-05-02",8554.06,8554.06,8270.81,8327.46,10920],["2019-05-03",8327.46,8327.46,8327.46,8327.46,11530],["2019-05-06",8384.11,8610.71,8384.11,8497.41,121190],["2019-05-07",8554.06,8610.71,8497.41,8497.41,16650],["2019-05-08",8554.06,8610.71,8525.74,8610.71,19900],["2019-05-09",8610.71,8610.71,8525.74,8525.74,14650],["2019-05-10",8582.39,8610.71,8497.41,8525.74,22400],["2019-05-13",8525.74,8525.74,8497.41,8497.41,25210],["2019-05-14",8610.71,8610.71,8412.44,8582.39,14660],["2019-05-15",8554.06,8582.39,8497.41,8554.06,16660],["2019-05-16",8923.3,8923.3,8554.06,8830.99,27020],["2019-05-17",8830.99,8861.76,8554.06,8861.76,2350],["2019-05-20",8738.68,8738.68,8615.6,8738.68,16340],["2019-05-21",8584.83,8677.14,8492.52,8523.29,20460],["2019-05-22",8492.52,8554.06,8492.52,8554.06,3740],["2019-05-23",8615.6,8738.68,8523.29,8738.68,60620],["2019-05-24",8554.06,8738.68,8554.06,8738.68,8440],["2019-05-27",8738.68,8738.68,8554.06,8738.68,17120],["2019-05-28",8707.91,8707.91,8584.83,8584.83,37430],["2019-05-29",8584.83,8677.14,8584.83,8615.6,40460],["2019-05-30",8615.6,8615.6,8584.83,8615.6,43520],["2019-05-31",8677.14,8677.14,8584.83,8584.83,15900],["2019-06-03",8584.83,8615.6,8554.06,8554.06,40390],["2019-06-04",8615.6,8615.6,8554.06,8554.06,39970],["2019-06-05",8554.06,8554.06,8523.29,8523.29,21090],["2019-06-06",8523.29,8554.06,8492.52,8492.52,29230],["2019-06-07",8492.52,8554.06,8400.21,8554.06,57370],["2019-06-10",8523.29,8523.29,8523.29,8523.29,19080],["2019-06-11",8523.29,8554.06,8461.75,8461.75,41540],["2019-06-12",8369.44,8492.52,8369.44,8430.98,14510],["2019-06-13",8461.75,8461.75,8400.21,8461.75,2740],["2019-06-14",8369.44,8461.75,8369.44,8400.21,11770],["2019-06-17",8430.98,8492.52,8400.21,8492.52,39060],["2019-06-18",8554.06,8554.06,8492.52,8492.52,61960],["2019-06-19",8554.06,8554.06,8492.52,8492.52,2230],["2019-06-20",8554.06,8554.06,8523.29,8523.29,12480],["2019-06-21",8523.29,8615.6,8492.52,8615.6,28940],["2019-06-24",8554.06,8615.6,8523.29,8523.29,69450],["2019-06-25",8492.52,8615.6,8492.52,8615.6,19580],["2019-06-26",8615.6,8615.6,8492.52,8492.52,7660],["2019-06-27",8492.52,8523.29,8492.52,8523.29,40850],["2019-06-28",8492.52,8554.06,8492.52,8523.29,26570],["2019-07-01",8554.06,8554.06,8492.52,8554.06,19760],["2019-07-02",8492.52,8554.06,8492.52,8554.06,110920],["2019-07-03",8492.52,8492.52,8492.52,8492.52,34350],["2019-07-04",8492.52,8523.29,8492.52,8523.29,37280],["2019-07-05",8523.29,8554.06,8523.29,8554.06,65280],["2019-07-08",8492.52,8554.06,8492.52,8554.06,9460],["2019-07-09",8492.52,8554.06,8215.59,8554.06,53310],["2019-07-10",8492.52,8523.29,8492.52,8523.29,49050],["2019-07-11",8338.67,8523.29,8338.67,8400.21,12400],["2019-07-12",8369.44,8492.52,8369.44,8492.52,4440],["2019-07-15",8492.52,8492.52,8492.52,8492.52,10250],["2019-07-16",8492.52,8523.29,8492.52,8492.52,57970],["2019-07-17",8492.52,8554.06,8492.52,8492.52,33560],["2019-07-18",8554.06,8554.06,8492.52,8492.52,39910],["2019-07-19",8492.52,8584.83,8492.52,8554.06,38330],["2019-07-22",8615.6,8800.22,8492.52,8738.68,56350],["2019-07-23",8738.68,8738.68,8246.36,8707.91,20620],["2019-07-24",8615.6,8677.14,8369.44,8677.14,5170],["2019-07-25",8554.06,8677.14,8554.06,8554.06,15200],["2019-07-26",8554.06,8554.06,8369.44,8430.98,10640],["2019-07-29",8554.06,8584.83,8523.29,8584.83,24100],["2019-07-30",8584.83,8615.6,8584.83,8615.6,22010],["2019-07-31",8615.6,8615.6,8430.98,8615.6,6050],["2019-08-01",8615.6,8615.6,8430.98,8615.6,2300],["2019-08-02",8615.6,8738.68,8492.52,8738.68,19090],["2019-08-05",8738.68,9046.38,8554.06,8677.14,13740],["2019-08-06",8677.14,8800.22,8677.14,8800.22,12520],["2019-08-07",8707.91,8800.22,8615.6,8646.37,29900],["2019-08-08",8646.37,8738.68,8646.37,8646.37,11950],["2019-08-09",8646.37,8738.68,8646.37,8677.14,33290],["2019-08-12",8554.06,8707.91,8554.06,8677.14,90750],["2019-08-13",8677.14,8707.91,8615.6,8677.14,109910],["2019-08-14",8646.37,8707.91,8646.37,8677.14,25250],["2019-08-15",8677.14,8677.14,8646.37,8646.37,9740],["2019-08-16",8677.14,8769.45,8677.14,8677.14,8180],["2019-08-19",8769.45,8769.45,8707.91,8707.91,8490],["2019-08-20",8738.68,8861.76,8738.68,8861.76,69600],["2019-08-21",8861.76,9415.62,8861.76,9323.31,141430],["2019-08-22",9323.31,9323.31,9015.61,9231.0,36760],["2019-08-23",9169.46,9354.08,9046.38,9354.08,49730],["2019-08-26",9107.92,9261.77,8984.84,9169.46,72550],["2019-08-27",9107.92,9231.0,9107.92,9107.92,30380],["2019-08-28",9169.46,9169.46,8984.84,8984.84,19510],["2019-08-29",9169.46,9200.23,8984.84,9015.61,12780],["2019-08-30",9046.38,9231.0,9046.38,9231.0,23920],["2019-09-03",9231.0,9231.0,9138.69,9231.0,24620],["2019-09-04",9231.0,9231.0,9046.38,9231.0,4940],["2019-09-05",9107.92,9231.0,9077.15,9231.0,25760],["2019-09-06",9200.23,9231.0,9107.92,9231.0,4910],["2019-09-09",9231.0,9231.0,9046.38,9046.38,23210],["2019-09-10",9107.92,9107.92,9107.92,9107.92,2930],["2019-09-11",9046.38,9107.92,9046.38,9046.38,10000],["2019-09-12",9046.38,9046.38,9015.61,9015.61,8400],["2019-09-13",8923.3,8984.84,8892.53,8984.84,20130],["2019-09-16",8984.84,8984.84,8861.76,8923.3,79060],["2019-09-17",8923.3,8923.3,8738.68,8861.76,17330],["2019-09-18",8800.22,9046.38,8800.22,9046.38,21820],["2019-09-19",9046.38,9107.92,9046.38,9107.92,11090],["2019-09-20",9077.15,9077.15,8984.84,9046.38,11300],["2019-09-23",9046.38,9046.38,8892.53,8923.3,44380],["2019-09-24",8923.3,9015.61,8892.53,9015.61,15710],["2019-09-25",8923.3,9046.38,8892.53,9046.38,3120],["2019-09-26",8923.3,9046.38,8923.3,9046.38,6350],["2019-09-27",9015.61,9231.0,9015.61,9231.0,38110],["2019-09-30",9231.0,9231.0,8923.3,9200.23,14310],["2019-10-01",9200.23,9200.23,9200.23,9200.23,11600],["2019-10-02",9200.23,9200.23,9169.46,9169.46,7780],["2019-10-03",9169.46,9231.0,9169.46,9200.23,8870],["2019-10-04",9046.38,9077.15,9015.61,9046.38,36280],["2019-10-07",9015.61,9200.23,9015.61,9046.38,5610],["2019-10-08",9200.23,9200.23,8923.3,9138.69,57660],["2019-10-09",8984.84,9107.92,8984.84,9107.92,470],["2019-10-10",9046.38,9107.92,9046.38,9107.92,16510],["2019-10-11",9015.61,9107.92,9015.61,9107.92,210],["2019-10-14",9015.61,9107.92,8984.84,9107.92,38680],["2019-10-15",9107.92,9107.92,9046.38,9046.38,7920],["2019-10-16",9046.38,9046.38,8954.07,8984.84,7760],["2019-10-17",8984.84,8984.84,8984.84,8984.84,11600],["2019-10-18",9046.38,9046.38,8954.07,8984.84,20820],["2019-10-21",8984.84,8984.84,8923.3,8984.84,24600],["2019-10-22",8984.84,9046.38,8861.76,9046.38,66340],["2019-10-23",8954.07,8954.07,8800.22,8923.3,25390],["2019-10-24",8923.3,8923.3,8923.3,8923.3,4640],["2019-10-25",8923.3,8954.07,8923.3,8923.3,28200],["2019-10-28",8923.3,8923.3,8615.6,8830.99,47450],["2019-10-29",9169.46,9169.46,8830.99,8861.76,14260],["2019-10-30",9046.38,9138.69,9046.38,9138.69,110],["2019-10-31",9015.61,9015.61,8923.3,8923.3,13340],["2019-11-01",8984.84,8984.84,8923.3,8984.84,36480],["2019-11-04",8923.3,9015.61,8923.3,9015.61,2270],["2019-11-05",9015.61,9046.38,9015.61,9046.38,5210],["2019-11-06",9107.92,9107.92,9046.38,9107.92,30690],["2019-11-07",8923.3,9046.38,8923.3,8984.84,29360],["2019-11-08",8984.84,9015.61,8984.84,9015.61,3840],["2019-11-11",9077.15,9169.46,9046.38,9169.46,23650],["2019-11-12",9138.69,9169.46,9138.69,9169.46,2000],["2019-11-13",9046.38,9200.23,9046.38,9200.23,11420],["2019-11-14",9200.23,9200.23,9046.38,9200.23,30040],["2019-11-15",9138.69,9138.69,9107.92,9107.92,23280],["2019-11-18",9107.92,9107.92,9046.38,9107.92,3220],["2019-11-19",9231.0,9231.0,9107.92,9231.0,3990],["2019-11-20",9292.54,9292.54,9231.0,9231.0,31830],["2019-11-21",9231.0,9261.77,9231.0,9231.0,39130],["2019-11-22",9231.0,9261.77,9231.0,9231.0,13410],["2019-11-25",9231.0,9261.77,9231.0,9231.0,37310],["2019-11-26",9261.77,9354.08,9261.77,9292.54,6770],["2019-11-27",9261.77,9415.62,9261.77,9415.62,37590],["2019-11-28",9292.54,9354.08,9231.0,9231.0,19610],["2019-11-29",9231.0,9292.54,8738.68,9292.54,5100],["2019-12-02",9292.54,9415.62,9231.0,9292.54,18440],["2019-12-03",9231.0,9292.54,9231.0,9292.54,19880],["2019-12-04",9292.54,9292.54,9292.54,9292.54,26660],["2019-12-05",9354.08,9354.08,9354.08,9354.08,2200],["2019-12-06",9354.08,9415.62,9354.08,9415.62,11200],["2019-12-09",9231.0,9384.85,9169.46,9169.46,22030],["2019-12-10",9354.08,9354.08,9231.0,9231.0,12800],["2019-12-11",9231.0,9354.08,9231.0,9354.08,5620],["2019-12-12",9261.77,9292.54,9261.77,9261.77,27230],["2019-12-13",9261.77,9723.32,9261.77,9723.32,6790],["2019-12-16",9354.08,9354.08,9138.69,9323.31,50930],["2019-12-17",9231.0,9231.0,9138.69,9169.46,20790],["2019-12-18",9477.16,9477.16,9231.0,9231.0,16740],["2019-12-19",9231.0,9231.0,9231.0,9231.0,6300],["2019-12-20",9231.0,9231.0,9231.0,9231.0,1000],["2019-12-23",9231.0,9261.77,9231.0,9231.0,34050],["2019-12-24",9231.0,9292.54,9231.0,9292.54,28050],["2019-12-25",9846.4,9846.4,9323.31,9661.78,2570],["2019-12-26",9354.08,9569.47,9231.0,9261.77,1150],["2019-12-27",9538.7,9538.7,8923.3,9231.0,26200],["2019-12-30",9231.0,9231.0,9231.0,9231.0,19000],["2019-12-31",9200.23,9231.0,9200.23,9231.0,3000],["2020-01-02",9231.0,9292.54,9169.46,9231.0,32350],["2020-01-03",9231.0,9231.0,9231.0,9231.0,10850],["2020-01-06",9169.46,9169.46,9169.46,9169.46,1000],["2020-01-07",9292.54,9292.54,9107.92,9107.92,11040],["2020-01-08",9231.0,9231.0,9107.92,9107.92,8940],["2020-01-09",9477.16,9477.16,9107.92,9107.92,160],["2020-01-10",9107.92,9200.23,9107.92,9169.46,2010],["2020-01-13",9169.46,9231.0,9107.92,9107.92,4240],["2020-01-14",9107.92,9107.92,9107.92,9107.92,160],["2020-01-15",9200.23,9292.54,9200.23,9292.54,720],["2020-01-16",9231.0,9292.54,9231.0,9292.54,1130],["2020-01-17",9292.54,9354.08,9261.77,9261.77,5730],["2020-01-20",9200.23,9200.23,9200.23,9200.23,220],["2020-01-21",9231.0,9292.54,9200.23,9292.54,46550],["2020-01-22",9907.94,9907.94,9600.24,9600.24,60],["2020-01-30",9477.16,9477.16,9200.23,9200.23,12990],["2020-01-31",9754.09,9754.09,9200.23,9200.23,26580],["2020-02-03",8923.3,9600.24,8923.3,9231.0,34100],["2020-02-04",9231.0,9231.0,9231.0,9231.0,60],["2020-02-05",9169.46,9231.0,9107.92,9231.0,15990],["2020-02-06",9261.77,9292.54,9169.46,9292.54,12880],["2020-02-07",9231.0,9907.94,9231.0,9231.0,8080],["2020-02-10",9261.77,9261.77,9200.23,9261.77,54110],["2020-02-11",9231.0,9261.77,9169.46,9261.77,141120],["2020-02-12",9354.08,9354.08,9261.77,9292.54,15410],["2020-02-13",9292.54,9292.54,9200.23,9200.23,53720],["2020-02-14",9231.0,9231.0,9231.0,9231.0,3230],["2020-02-17",9231.0,9231.0,8923.3,9231.0,2000],["2020-02-18",9231.0,9231.0,9231.0,9231.0,0],["2020-02-19",9231.0,9292.54,9231.0,9231.0,15800],["2020-02-20",9292.54,9292.54,9200.23,9200.23,5770],["2020-02-21",9200.23,9200.23,9200.23,9200.23,15880],["2020-02-24",9231.0,9231.0,9169.46,9200.23,10520],["2020-02-25",9231.0,9231.0,8615.6,9231.0,2720],["2020-02-26",8738.68,9169.46,8738.68,9169.46,300],["2020-02-27",9169.46,9169.46,9169.46,9169.46,0],["2020-02-28",9169.46,9169.46,9107.92,9169.46,3960],["2020-03-02",9107.92,9107.92,9107.92,9107.92,8900],["2020-03-03",9107.92,9107.92,9107.92,9107.92,10800],["2020-03-04",9200.23,9200.23,9046.38,9169.46,41830],["2020-03-05",9354.08,9354.08,8923.3,9231.0,33280],["2020-03-06",9231.0,9231.0,9231.0,9231.0,0],["2020-03-09",8738.68,9200.23,8738.68,8738.68,9230],["2020-03-10",9323.31,9323.31,8738.68,9107.92,37790],["2020-03-11",9107.92,9107.92,8769.45,9077.15,24200],["2020-03-12",8738.68,8923.3,8707.91,8923.3,2060],["2020-03-13",8615.6,8923.3,8492.52,8892.53,37060],["2020-03-16",9169.46,9169.46,8615.6,9077.15,53670],["2020-03-17",8800.22,8800.22,8615.6,8800.22,67590],["2020-03-18",9107.92,9107.92,8584.83,8954.07,72050],["2020-03-19",8923.3,8923.3,8554.06,8615.6,47630],["2020-03-20",8923.3,8923.3,8615.6,8615.6,79050],["2020-03-23",8492.52,8492.52,8123.28,8246.36,15030],["2020-03-24",8800.22,8800.22,8123.28,8523.29,55110],["2020-03-25",8892.53,8892.53,8184.82,8738.68,22710],["2020-03-26",8430.98,8430.98,8430.98,8430.98,2610],["2020-03-27",8184.82,8430.98,8184.82,8369.44,25030],["2020-03-30",8307.9,8307.9,8123.28,8184.82,17010],["2020-03-31",8030.97,8430.98,7938.66,8061.74,57010],["2020-04-01",8061.74,8307.9,8000.2,8307.9,24900],["2020-04-03",8400.21,8400.21,8000.2,8123.28,7390],["2020-04-06",8492.52,8492.52,8123.28,8307.9,4480],["2020-04-07",8184.82,8492.52,8184.82,8492.52,12360],["2020-04-08",8215.59,8523.29,8215.59,8369.44,5110],["2020-04-09",8615.6,8615.6,8246.36,8400.21,33980],["2020-04-10",8338.67,8554.06,8338.67,8492.52,2200],["2020-04-13",8277.13,8769.45,8246.36,8277.13,15520],["2020-04-14",8523.29,8523.29,8307.9,8400.21,10320],["2020-04-15",8430.98,8738.68,8430.98,8738.68,18340],["2020-04-16",8615.6,8615.6,8338.67,8369.44,10840],["2020-04-17",8554.06,8584.83,8554.06,8554.06,130],["2020-04-20",8584.83,8615.6,8554.06,8615.6,6520],["2020-04-21",8615.6,8615.6,8461.75,8554.06,5620],["2020-04-22",8430.98,8554.06,8430.98,8554.06,15960],["2020-04-23",8738.68,8738.68,8215.59,8554.06,7280],["2020-04-24",8307.9,8554.06,8307.9,8492.52,6200],["2020-04-27",8554.06,8646.37,8492.52,8646.37,10490],["2020-04-28",8984.84,8984.84,8492.52,8492.52,330],["2020-04-29",8861.76,8861.76,8615.6,8615.6,1100],["2020-05-04",8800.22,8800.22,8584.83,8615.6,8410],["2020-05-05",8615.6,8615.6,8554.06,8584.83,42070],["2020-05-06",8615.6,8677.14,8615.6,8677.14,11380],["2020-05-07",8707.91,8707.91,8461.75,8677.14,30],["2020-05-08",8677.14,8677.14,8615.6,8677.14,14740],["2020-05-11",8615.6,8738.68,8615.6,8738.68,18320],["2020-05-12",9107.92,9107.92,8615.6,8738.68,19710],["2020-05-13",8615.6,8984.84,8615.6,8830.99,4390],["2020-05-14",8677.14,8892.53,8677.14,8830.99,3380],["2020-05-15",8615.6,8615.6,8615.6,8615.6,11000],["2020-05-18",8615.6,8738.68,8615.6,8738.68,14850],["2020-05-19",8738.68,8861.76,8738.68,8861.76,9910],["2020-05-20",8738.68,8830.99,8615.6,8800.22,12910],["2020-05-21",8800.22,8800.22,8800.22,8800.22,480],["2020-05-22",8800.22,8800.22,8738.68,8800.22,14000],["2020-05-25",8800.22,8800.22,8800.22,8800.22,14530],["2020-05-26",8738.68,8923.3,8738.68,8800.22,4820],["2020-05-27",8861.76,8923.3,8800.22,8800.22,20350],["2020-05-28",9169.46,9169.46,8800.22,8800.22,10170],["2020-05-29",8800.22,8892.53,8800.22,8861.76,540],["2020-06-01",8861.76,8861.76,8615.6,8861.76,1110],["2020-06-02",8738.68,8861.76,8738.68,8861.76,4170],["2020-06-03",8923.3,8923.3,8615.6,8738.68,22520],["2020-06-04",8738.68,8738.68,8738.68,8738.68,209880],["2020-06-05",8861.76,8861.76,8738.68,8830.99,9130],["2020-06-08",8892.53,8892.53,8892.53,8892.53,300],["2020-06-09",8738.68,8923.3,8738.68,8923.3,6560],["2020-06-10",8769.45,8861.76,8738.68,8769.45,8310],["2020-06-11",8923.3,8923.3,8554.06,8800.22,93080],["2020-06-12",8430.98,8615.6,8430.98,8615.6,12950],["2020-06-15",8369.44,9015.61,8307.9,8523.29,14010],["2020-06-16",8861.76,8861.76,8615.6,8615.6,42720],["2020-06-17",8615.6,8769.45,8615.6,8677.14,49830],["2020-06-18",8615.6,8677.14,8615.6,8677.14,27980],["2020-06-19",8615.6,8738.68,8615.6,8738.68,1620],["2020-06-22",8615.6,8615.6,8615.6,8615.6,10000],["2020-06-23",8615.6,8800.22,8615.6,8677.14,10090],["2020-06-24",8677.14,8769.45,8615.6,8769.45,12620],["2020-06-25",8615.6,8738.68,8615.6,8738.68,960],["2020-06-26",8769.45,8769.45,8615.6,8738.68,15260],["2020-06-29",8707.91,8707.91,8554.06,8615.6,18550],["2020-06-30",8677.14,8677.14,8554.06,8615.6,5850],["2020-07-01",8615.6,8677.14,8554.06,8677.14,19160],["2020-07-02",8430.98,8677.14,8430.98,8677.14,34310],["2020-07-03",8615.6,8738.68,8615.6,8615.6,31110],["2020-07-06",8738.68,8738.68,8615.6,8646.37,26920],["2020-07-07",8677.14,8677.14,8677.14,8677.14,17490],["2020-07-08",8738.68,8738.68,8646.37,8677.14,59650],["2020-07-09",8677.14,8738.68,8615.6,8738.68,5900],["2020-07-10",8738.68,8800.22,8677.14,8800.22,11430],["2020-07-13",8738.68,8738.68,8677.14,8677.14,520],["2020-07-14",8677.14,8738.68,8677.14,8738.68,21980],["2020-07-15",8800.22,8800.22,8677.14,8677.14,20440],["2020-07-16",8738.68,8800.22,8677.14,8677.14,10260],["2020-07-17",8677.14,8800.22,8677.14,8800.22,25240],["2020-07-20",8738.68,8769.45,8677.14,8769.45,30080],["2020-07-21",8800.22,8800.22,8677.14,8800.22,900],["2020-07-22",8492.52,8800.22,8492.52,8800.22,18730],["2020-07-23",8615.6,8800.22,8615.6,8800.22,20150],["2020-07-24",8646.37,8800.22,8615.6,8615.6,96150],["2020-07-27",8738.68,8738.68,8461.75,8523.29,65810],["2020-07-28",8554.06,8615.6,8554.06,8615.6,3550],["2020-07-29",8554.06,8554.06,8400.21,8554.06,47020],["2020-07-30",8923.3,8923.3,8554.06,8677.14,7570],["2020-07-31",8707.91,8707.91,8554.06,8615.6,7230],["2020-08-03",8800.22,8800.22,8554.06,8554.06,8100],["2020-08-04",8646.37,8646.37,8554.06,8615.6,19540],["2020-08-05",8615.6,8615.6,8554.06,8615.6,58260],["2020-08-06",8584.83,8615.6,8554.06,8615.6,99840],["2020-08-07",8615.6,8615.6,8615.6,8615.6,19150],["2020-08-10",8615.6,8707.91,8615.6,8707.91,19640],["2020-08-11",8584.83,8830.99,8584.83,8677.14,40620],["2020-08-12",8707.91,8738.68,8677.14,8707.91,52640],["2020-08-13",8954.07,8984.84,8707.91,8769.45,7100],["2020-08-14",8769.45,8800.22,8677.14,8769.45,37280],["2020-08-17",8769.45,8769.45,8769.45,8769.45,0],["2020-08-18",8800.22,8923.3,8800.22,8892.53,43930],["2020-08-19",8892.53,8923.3,8861.76,8892.53,29230],["2020-08-20",9384.85,9384.85,8861.76,8892.53,10950],["2020-08-21",8923.3,8954.07,8923.3,8923.3,33210],["2020-08-24",8923.3,9169.46,8923.3,9107.92,20660],["2020-08-25",9200.23,9231.0,9046.38,9046.38,2530],["2020-08-26",9107.92,9169.46,9046.38,9046.38,59240],["2020-08-27",9046.38,9292.54,9046.38,9231.0,40530],["2020-08-28",9846.4,9846.4,9169.46,9231.0,8750],["2020-08-31",9231.0,9231.0,9107.92,9231.0,41000],["2020-09-01",9107.92,9384.85,9107.92,9200.23,14350],["2020-09-03",9292.54,9292.54,9169.46,9292.54,42150],["2020-09-04",9261.77,9354.08,9169.46,9292.54,48160],["2020-09-07",9292.54,9415.62,9292.54,9415.62,24080],["2020-09-08",9507.93,9507.93,9354.08,9415.62,21010],["2020-09-09",9292.54,9477.16,9292.54,9415.62,41120],["2020-09-10",9354.08,9415.62,9354.08,9415.62,12940],["2020-09-11",9415.62,9507.93,9415.62,9446.39,270],["2020-09-14",9415.62,9600.24,9415.62,9600.24,45140],["2020-09-15",9784.86,9784.86,9569.47,9661.78,35720],["2020-09-16",9661.78,9661.78,9538.7,9538.7,114770],["2020-09-17",9723.32,9723.32,9507.93,9507.93,17170],["2020-09-18",9507.93,9538.7,9507.93,9538.7,52920],["2020-09-21",9661.78,9723.32,9538.7,9600.24,19670],["2020-09-22",9446.39,9600.24,9446.39,9600.24,30220],["2020-09-23",9384.85,9631.01,9384.85,9631.01,39690],["2020-09-24",9600.24,9661.78,9538.7,9600.24,77540],["2020-09-25",9600.24,9846.4,9569.47,9569.47,46990],["2020-09-28",9723.32,9723.32,9538.7,9661.78,36990],["2020-09-29",9631.01,9631.01,9600.24,9600.24,10000],["2020-09-30",9723.32,9723.32,9569.47,9600.24,43810],["2020-10-01",9538.7,9631.01,9538.7,9631.01,35100],["2020-10-02",9631.01,9631.01,9631.01,9631.01,1600],["2020-10-05",9938.71,9938.71,9600.24,9631.01,34680],["2020-10-06",9631.01,9631.01,9631.01,9631.01,1200],["2020-10-07",9938.71,9938.71,9538.7,9569.47,7910],["2020-10-08",9569.47,9661.78,9569.47,9661.78,36770],["2020-10-09",9600.24,9600.24,9538.7,9538.7,11650],["2020-10-12",9507.93,9600.24,9507.93,9538.7,20400],["2020-10-13",9661.78,9661.78,9600.24,9661.78,11920],["2020-10-14",9877.17,9877.17,9661.78,9661.78,10710],["2020-10-15",10092.56,10092.56,9784.86,9846.4,86510],["2020-10-16",9846.4,9907.94,9538.7,9846.4,29630],["2020-10-19",9846.4,9846.4,9661.78,9815.63,8900],["2020-10-20",9846.4,9846.4,9631.01,9723.32,31950],["2020-10-21",9815.63,9815.63,9631.01,9723.32,23320],["2020-10-22",9815.63,9846.4,9600.24,9692.55,83770],["2020-10-23",9754.09,9846.4,9631.01,9631.01,23540],["2020-10-26",9846.4,9846.4,9754.09,9784.86,60960],["2020-10-27",9846.4,9846.4,9754.09,9754.09,2290],["2020-10-28",9754.09,9754.09,9538.7,9538.7,12400],["2020-10-29",9692.55,9692.55,9538.7,9538.7,41390],["2020-10-30",9507.93,10092.56,9507.93,9661.78,4380],["2020-11-02",9754.09,9754.09,9538.7,9661.78,90040],["2020-11-03",9815.63,9815.63,9569.47,9631.01,14940],["2020-11-04",9415.62,9692.55,9415.62,9692.55,17300],["2020-11-05",9692.55,9846.4,9538.7,9538.7,55430],["2020-11-06",9661.78,9661.78,9600.24,9600.24,36300],["2020-11-09",9600.24,9723.32,9538.7,9661.78,110060],["2020-11-10",9661.78,9846.4,9538.7,9846.4,153630],["2020-11-11",9846.4,9846.4,9661.78,9784.86,67490],["2020-11-12",9784.86,9846.4,9723.32,9846.4,103090],["2020-11-13",9846.4,9846.4,9815.63,9846.4,23590],["2020-11-16",9815.63,9907.94,9784.86,9907.94,94850],["2020-11-17",10572.9,10572.9,9907.94,10240.42,116530],["2020-11-18",10107.43,10173.93,10107.43,10107.43,32790],["2020-11-19",10107.43,10107.43,9907.94,10107.43,19400],["2020-11-20",9907.94,10040.93,9841.44,9974.44,28610],["2020-11-23",9974.44,9974.44,9774.95,9974.44,56960],["2020-11-24",9808.2,9907.94,9774.95,9907.94,27830],["2020-11-25",9974.44,9974.44,9774.95,9874.69,47050],["2020-11-26",9841.44,9874.69,9774.95,9841.44,49440],["2020-11-27",9774.95,9841.44,9708.45,9841.44,49440],["2020-11-30",9841.44,9907.94,9841.44,9841.44,43760],["2020-12-01",9874.69,9874.69,9641.96,9874.69,23620],["2020-12-02",9741.7,9841.44,9741.7,9808.2,17560],["2020-12-03",9741.7,9974.44,9741.7,9907.94,145660],["2020-12-04",9841.44,9907.94,9774.95,9907.94,30740],["2020-12-07",9974.44,9974.44,9641.96,9874.69,72340],["2020-12-08",9774.95,9874.69,9774.95,9841.44,30110],["2020-12-09",9907.94,9907.94,9841.44,9907.94,45540],["2020-12-10",9941.19,9941.19,9808.2,9907.94,22610],["2020-12-11",9907.94,9941.19,9841.44,9941.19,18980],["2020-12-14",9941.19,9941.19,9874.69,9941.19,21580],["2020-12-15",9907.94,9974.44,9874.69,9907.94,56210],["2020-12-16",9974.44,10040.93,9907.94,10007.68,75390],["2020-12-17",10107.43,10107.43,9907.94,9907.94,120970],["2020-12-18",9907.94,10007.68,9907.94,10007.68,46940],["2020-12-21",10107.43,10107.43,10007.68,10040.93,30560],["2020-12-22",10040.93,10273.67,10040.93,10173.93,63020],["2020-12-23",10240.42,10373.41,10207.17,10306.92,59610],["2020-12-24",10406.66,10439.91,10107.43,10306.92,11760],["2020-12-25",10240.42,10273.67,10140.68,10207.17,16010],["2020-12-28",10207.17,10306.92,10173.93,10173.93,108650],["2020-12-29",10173.93,10838.89,10173.93,10240.42,53960],["2020-12-30",10506.41,10506.41,10207.17,10306.92,38970],["2020-12-31",10207.17,10273.67,10207.17,10273.67,27940],["2021-01-04",9941.19,10273.67,9941.19,10273.67,24600],["2021-01-05",10273.67,10306.92,10107.43,10306.92,54400],["2021-01-06",10207.17,10340.17,10207.17,10340.17,22700],["2021-01-07",10506.41,10506.41,10306.92,10373.41,61100],["2021-01-08",10506.41,10506.41,10306.92,10306.92,105600],["2021-01-11",10306.92,10306.92,10306.92,10306.92,37000],["2021-01-12",10306.92,10340.17,9608.71,10340.17,130500],["2021-01-13",10306.92,10340.17,10306.92,10340.17,51800],["2021-01-14",10306.92,10506.41,10140.68,10439.91,51300],["2021-01-15",10639.4,10639.4,10306.92,10306.92,29200],["2021-01-18",10306.92,10473.16,10306.92,10473.16,69900],["2021-01-19",10406.66,10506.41,10173.93,10373.41,118300],["2021-01-20",10373.41,10805.64,10373.41,10506.41,31700],["2021-01-21",10572.9,10606.15,10373.41,10606.15,91800],["2021-01-22",10606.15,10705.9,10572.9,10705.9,149300],["2021-01-25",10705.9,10905.38,10639.4,10872.14,88900],["2021-01-26",10971.88,11237.87,10905.38,11104.87,92200],["2021-01-27",11138.12,11138.12,10373.41,10705.9,26400],["2021-01-28",10040.93,10439.91,10007.68,10007.68,252500],["2021-01-29",10306.92,10306.92,10040.93,10140.68,44600],["2021-02-01",10439.91,10439.91,10107.43,10173.93,37400],["2021-02-02",10107.43,10373.41,10107.43,10373.41,98600],["2021-02-03",10606.15,10606.15,10306.92,10439.91,52100],["2021-02-04",10406.66,10406.66,10173.93,10173.93,11700],["2021-02-05",10606.15,10606.15,10173.93,10506.41,18700],["2021-02-08",10539.65,10539.65,10306.92,10306.92,8300],["2021-02-09",10207.17,10506.41,10207.17,10506.41,32000],["2021-02-17",10506.41,10672.65,10506.41,10672.65,164100],["2021-02-18",10672.65,10672.65,10572.9,10639.4,82300],["2021-02-19",10639.4,10672.65,10539.65,10606.15,44400],["2021-02-22",10606.15,10639.4,10373.41,10606.15,37200],["2021-02-23",10572.9,10606.15,10406.66,10572.9,19300],["2021-02-24",10506.41,10606.15,10506.41,10606.15,19600],["2021-02-25",10539.65,10705.9,10506.41,10705.9,81400],["2021-02-26",10705.9,10705.9,10639.4,10705.9,28900],["2021-03-01",10705.9,10705.9,10639.4,10639.4,3500],["2021-03-02",10572.9,10639.4,10572.9,10639.4,20600],["2021-03-03",10572.9,10639.4,10539.65,10572.9,23600],["2021-03-04",10572.9,10572.9,10506.41,10539.65,78000],["2021-03-05",10506.41,10606.15,10506.41,10572.9,40600],["2021-03-08",10506.41,10572.9,10506.41,10572.9,55800],["2021-03-09",10506.41,10572.9,10473.16,10572.9,95600],["2021-03-10",10572.9,10639.4,10506.41,10639.4,39600],["2021-03-11",10639.4,10639.4,10572.9,10639.4,20300],["2021-03-12",10639.4,10705.9,10506.41,10705.9,35000],["2021-03-15",10739.14,10739.14,10572.9,10639.4,20800],["2021-03-16",10572.9,10639.4,10506.41,10639.4,8400],["2021-03-17",10539.65,10639.4,10539.65,10606.15,38500],["2021-03-18",10539.65,10606.15,10539.65,10606.15,135900],["2021-03-19",10606.15,10606.15,10572.9,10572.9,11700],["2021-03-22",10705.9,10705.9,10506.41,10606.15,19600],["2021-03-23",10539.65,10639.4,10539.65,10606.15,35900],["2021-03-24",10572.9,10572.9,10506.41,10572.9,10100],["2021-03-25",10572.9,10606.15,10506.41,10606.15,52500],["2021-03-26",10506.41,10506.41,10439.91,10439.91,58600],["2021-03-29",10473.16,10572.9,10473.16,10572.9,32700],["2021-03-30",10506.41,10572.9,10506.41,10572.9,20800],["2021-03-31",10506.41,10606.15,10506.41,10606.15,35200],["2021-04-01",10606.15,10606.15,10572.9,10606.15,30200],["2021-04-02",10639.4,10971.88,10606.15,10971.88,50300],["2021-04-05",10572.9,10639.4,10539.65,10639.4,7200],["2021-04-06",10705.9,10705.9,10572.9,10639.4,21100],["2021-04-07",10639.4,10705.9,10639.4,10705.9,16300],["2021-04-08",10639.4,10705.9,10639.4,10705.9,27900],["2021-04-09",10772.39,10838.89,10705.9,10838.89,23600],["2021-04-12",10705.9,10772.39,10705.9,10705.9,5100],["2021-04-13",10705.9,10705.9,10705.9,10705.9,0],["2021-04-14",10705.9,10705.9,10572.9,10705.9,600],["2021-04-15",10772.39,10905.38,10772.39,10838.89,38800],["2021-04-16",11370.86,11370.86,10838.89,11104.87,16800],["2021-04-19",10971.88,10971.88,10905.38,10971.88,21500],["2021-04-20",10971.88,10971.88,10838.89,10971.88,11900],["2021-04-22",10971.88,10971.88,10705.9,10905.38,31200],["2021-04-23",10905.38,10905.38,10606.15,10772.39,41700],["2021-04-26",10772.39,10905.38,10639.4,10905.38,7800],["2021-04-27",10838.89,10838.89,10639.4,10639.4,2000],["2021-04-28",10639.4,10905.38,10639.4,10772.39,3400],["2021-04-29",10539.65,10639.4,10539.65,10639.4,8400],["2021-05-04",10639.4,10838.89,10639.4,10772.39,31200],["2021-05-05",10772.39,10905.38,10639.4,10905.38,20900],["2021-05-06",10905.38,10905.38,10572.9,10838.89,11400],["2021-05-07",10838.89,10838.89,10639.4,10805.64,51300],["2021-05-10",10639.4,10838.89,10639.4,10639.4,15200],["2021-05-11",10805.64,10805.64,10705.9,10705.9,5000],["2021-05-12",10705.9,10838.89,10639.4,10805.64,25900],["2021-05-13",10705.9,10772.39,10705.9,10772.39,11200],["2021-05-14",10705.9,10772.39,10705.9,10772.39,7200],["2021-05-17",10473.16,10838.89,10473.16,10838.89,20000],["2021-05-18",10838.89,10838.89,10705.9,10705.9,110400],["2021-05-19",10772.39,10772.39,10639.4,10705.9,116700],["2021-05-20",10572.9,10572.9,10572.9,10572.9,1400],["2021-05-21",10639.4,10838.89,10639.4,10639.4,14500],["2021-05-24",10705.9,10805.64,10639.4,10639.4,18300],["2021-05-25",10772.39,10772.39,10672.65,10672.65,16000],["2021-05-26",10672.65,10705.9,10672.65,10672.65,9900],["2021-05-27",10606.15,10772.39,10606.15,10672.65,5900],["2021-05-28",10672.65,10838.89,10672.65,10838.89,15200],["2021-05-31",10672.65,10672.65,10639.4,10639.4,29200],["2021-06-01",10672.65,10672.65,10606.15,10672.65,13700],["2021-06-02",10639.4,10705.9,10639.4,10672.65,51600],["2021-06-03",10672.65,10705.9,10639.4,10705.9,42100],["2021-06-04",10672.65,10705.9,10672.65,10705.9,10100],["2021-06-07",10971.88,10971.88,10739.14,10739.14,75300],["2021-06-08",10971.88,10971.88,10772.39,10772.39,48700],["2021-06-09",10772.39,10838.89,10705.9,10838.89,80900],["2021-06-10",10705.9,10838.89,10639.4,10838.89,159300],["2021-06-11",10672.65,10838.89,10639.4,10838.89,220600],["2021-06-14",10838.89,10838.89,10705.9,10772.39,10300],["2021-06-15",10705.9,10838.89,10672.65,10705.9,35200],["2021-06-16",10672.65,10672.65,10606.15,10639.4,237300],["2021-06-17",10705.9,10705.9,10606.15,10606.15,20300],["2021-06-18",10639.4,10705.9,10606.15,10705.9,70400],["2021-06-21",10705.9,10705.9,10639.4,10639.4,23200],["2021-06-22",10705.9,10705.9,10672.65,10672.65,28600],["2021-06-23",10672.65,10672.65,10639.4,10672.65,4000],["2021-06-24",10639.4,10672.65,10639.4,10639.4,8400],["2021-06-25",10639.4,10639.4,10639.4,10639.4,11200],["2021-06-28",10639.4,10639.4,10639.4,10639.4,11000],["2021-06-29",10639.4,10639.4,10572.9,10639.4,17000],["2021-06-30",10772.39,10772.39,10606.15,10606.15,7500],["2021-07-01",10606.15,10606.15,10606.15,10606.15,17100],["2021-07-02",10639.4,10639.4,10439.91,10506.41,47100],["2021-07-05",10506.41,10572.9,10506.41,10506.41,5400],["2021-07-06",10705.9,10705.9,10539.65,10572.9,14100],["2021-07-07",10572.9,10572.9,10473.16,10572.9,14300],["2021-07-08",10506.41,10606.15,10473.16,10506.41,27600],["2021-07-09",10506.41,10572.9,10306.92,10572.9,83400],["2021-07-12",10439.91,10439.91,10240.42,10306.92,46400],["2021-07-13",10340.17,10340.17,10306.92,10306.92,8600],["2021-07-14",10306.92,10572.9,10306.92,10506.41,4400],["2021-07-15",10439.91,10439.91,10439.91,10439.91,400],["2021-07-16",10439.91,10439.91,10306.92,10306.92,5000],["2021-07-19",10306.92,10373.41,10207.17,10240.42,110200],["2021-07-20",10140.68,10340.17,10140.68,10240.42,61400],["2021-07-21",10306.92,10306.92,10306.92,10306.92,4900],["2021-07-22",10340.17,10439.91,10340.17,10439.91,2100],["2021-07-23",10572.9,10572.9,10572.9,10572.9,200],["2021-07-26",10373.41,10506.41,10373.41,10506.41,21900],["2021-07-27",10506.41,10506.41,10506.41,10506.41,21200],["2021-07-28",10772.39,10772.39,10406.66,10506.41,23700],["2021-07-29",10373.41,10506.41,10240.42,10340.17,51600],["2021-07-30",10506.41,10506.41,10373.41,10506.41,66700],["2021-08-02",10406.66,10572.9,10373.41,10373.41,8700],["2021-08-03",10506.41,10506.41,10506.41,10506.41,16500],["2021-08-04",10506.41,10506.41,10506.41,10506.41,0],["2021-08-05",10506.41,10572.9,10506.41,10539.65,6000],["2021-08-06",10373.41,10572.9,10373.41,10572.9,13200],["2021-08-09",10439.91,10572.9,10406.66,10572.9,1600],["2021-08-10",10572.9,10606.15,10506.41,10606.15,11500],["2021-08-11",10639.4,10639.4,10606.15,10606.15,18000],["2021-08-12",10606.15,10639.4,10572.9,10606.15,18800],["2021-08-13",10639.4,10639.4,10506.41,10572.9,28800],["2021-08-16",10739.14,10739.14,10539.65,10639.4,58600],["2021-08-17",10639.4,10872.14,10639.4,10872.14,76900],["2021-08-18",10872.14,10905.38,10772.39,10772.39,1500],["2021-08-19",10772.39,10971.88,10772.39,10838.89,93400],["2021-08-20",10905.38,10971.88,10639.4,10639.4,64100],["2021-08-23",10971.88,10971.88,10739.14,10905.38,72400],["2021-08-24",10905.38,10971.88,10705.9,10905.38,12000],["2021-08-25",10905.38,10905.38,10739.14,10838.89,19900],["2021-08-26",10905.38,11038.38,10772.39,10971.88,25500],["2021-08-27",10971.88,11005.13,10938.63,10971.88,67300],["2021-08-30",10971.88,11071.62,10971.88,11038.38,20400],["2021-08-31",11038.38,11271.11,11038.38,11237.87,19300],["2021-09-01",11237.87,11437.35,11038.38,11370.86,43200],["2021-09-06",11370.86,11437.35,11304.36,11370.86,74000],["2021-09-07",11370.86,11370.86,11171.37,11370.86,48400],["2021-09-08",11237.87,11370.86,11237.87,11237.87,30200],["2021-09-09",11271.11,11570.35,11271.11,11404.11,106300],["2021-09-10",11404.11,11437.35,11370.86,11437.35,33000],["2021-09-13",11437.35,11503.85,11404.11,11503.85,117100],["2021-09-14",11304.36,11570.35,11304.36,11503.85,30100],["2021-09-15",11503.85,11503.85,11370.86,11503.85,6000],["2021-09-16",11503.85,11503.85,11437.35,11437.35,107700],["2021-09-17",11304.36,11503.85,11304.36,11503.85,26200],["2021-09-20",11503.85,11503.85,11370.86,11503.85,15700],["2021-09-21",11370.86,11503.85,11337.61,11503.85,113900],["2021-09-22",11437.35,11503.85,11370.86,11503.85,12700],["2021-09-23",11370.86,11570.35,11370.86,11570.35,15400],["2021-09-24",11570.35,11570.35,11537.1,11570.35,5100],["2021-09-27",11570.35,11703.34,11570.35,11636.84,17100],["2021-09-28",11636.84,11636.84,11437.35,11636.84,9400],["2021-09-29",11636.84,11636.84,11537.1,11603.59,10800],["2021-09-30",11570.35,11769.84,11570.35,11769.84,14800],["2021-10-01",11703.34,11703.34,11636.84,11703.34,5900],["2021-10-04",11703.34,12501.29,11636.84,12501.29,76200],["2021-10-05",12501.29,12501.29,12235.31,12501.29,26900],["2021-10-06",12501.29,12933.52,12434.8,12833.78,64300],["2021-10-07",12966.77,13000.02,12634.29,12767.28,33100],["2021-10-08",12966.77,12966.77,12634.29,12634.29,5800],["2021-10-11",12501.29,12634.29,12434.8,12501.29,33700],["2021-10-12",12368.3,12501.29,12301.81,12501.29,25500],["2021-10-13",12368.3,12634.29,12368.3,12368.3,12900],["2021-10-14",12434.8,12567.79,12434.8,12567.79,9100],["2021-10-15",12368.3,13000.02,12301.81,13000.02,69400],["2021-10-18",13033.26,13299.25,12966.77,13266.0,25800],["2021-10-19",13266.0,13266.0,12966.77,13033.26,26500],["2021-10-20",13033.26,13299.25,12867.02,13033.26,74800],["2021-10-21",12700.78,13232.75,12700.78,13099.76,8900],["2021-10-22",12867.02,13033.26,12867.02,12900.27,12200],["2021-10-25",12933.52,13099.76,12933.52,13099.76,36000],["2021-10-26",12966.77,13166.26,12966.77,13166.26,15300],["2021-10-27",13166.26,13531.99,13099.76,13365.75,90200],["2021-10-28",13565.23,13631.73,13365.75,13631.73,12500],["2021-10-29",13698.23,13764.72,13299.25,13631.73,27400],["2021-11-01",13631.73,13764.72,13299.25,13598.48,29100],["2021-11-02",13598.48,13631.73,13299.25,13598.48,60800],["2021-11-03",13598.48,13631.73,13365.75,13565.23,55200],["2021-11-04",13432.24,13531.99,13365.75,13531.99,3700],["2021-11-05",13531.99,13531.99,13365.75,13432.24,32400],["2021-11-08",13432.24,13565.23,13365.75,13565.23,28100],["2021-11-09",13631.73,13631.73,13565.23,13631.73,12500],["2021-11-10",13831.22,13831.22,13498.74,13631.73,11900],["2021-11-11",13565.23,13764.72,13565.23,13731.47,65600],["2021-11-12",13698.23,13964.21,13698.23,13864.47,8200],["2021-11-15",13964.21,14097.2,13831.22,14097.2,146700],["2021-11-16",14163.7,14163.7,13831.22,13897.72,95800],["2021-11-17",14163.7,14163.7,13831.22,14163.7,34200],["2021-11-18",14296.69,14296.69,14163.7,14230.2,80800],["2021-11-19",14230.2,14230.2,13897.72,13964.21,31100],["2021-11-22",13964.21,14230.2,13930.96,14230.2,23100],["2021-11-23",13964.21,13964.21,13764.72,13864.47,25000],["2021-11-24",13897.72,14097.2,13764.72,14097.2,26100],["2021-11-25",13864.47,14230.2,13864.47,13964.21,30200],["2021-11-26",13964.21,14097.2,13964.21,14063.96,43100],["2021-11-29",14029.06,14098.85,13819.67,14098.85,124900],["2021-11-30",13889.47,14098.85,13819.67,14098.85,18700],["2021-12-01",13924.36,13924.36,13610.28,13889.47,16900],["2021-12-02",13889.47,13889.47,13749.87,13889.47,36000],["2021-12-03",13889.47,13889.47,13610.28,13610.28,41300],["2021-12-06",13610.28,13749.87,13470.69,13749.87,32800],["2021-12-07",13749.87,13749.87,13261.3,13645.18,6400],["2021-12-08",13261.3,13749.87,13261.3,13540.48,5200],["2021-12-09",13261.3,13610.28,13191.5,13540.48,11000],["2021-12-10",13610.28,13610.28,13400.89,13610.28,6500],["2021-12-13",13331.09,13889.47,13331.09,13889.47,22700],["2021-12-14",13784.77,13889.47,13784.77,13819.67,23100],["2021-12-15",13819.67,13819.67,13749.87,13784.77,29900],["2021-12-16",13819.67,13854.57,13610.28,13610.28,11400],["2021-12-17",13610.28,13610.28,13540.48,13575.38,7300],["2021-12-20",13575.38,13575.38,13400.89,13540.48,5500],["2021-12-21",13540.48,13924.36,13540.48,13924.36,22200],["2021-12-22",13400.89,13889.47,13400.89,13889.47,24700],["2021-12-23",13610.28,13610.28,13470.69,13610.28,8800],["2021-12-24",13505.59,13540.48,13470.69,13470.69,8400],["2021-12-27",13400.89,13505.59,13331.09,13505.59,23500],["2021-12-28",13470.69,13540.48,13470.69,13470.69,4100],["2021-12-29",13365.99,13400.89,13261.3,13365.99,12400],["2021-12-30",13400.89,13435.79,13400.89,13435.79,19100],["2021-12-31",13470.69,13575.38,13400.89,13575.38,4500],["2022-01-04",13610.28,13610.28,12702.93,13610.28,14600],["2022-01-05",13540.48,13575.38,13505.59,13575.38,8400],["2022-01-06",13470.69,13505.59,13435.79,13470.69,30600],["2022-01-07",13470.69,13505.59,13470.69,13470.69,10300],["2022-01-10",13470.69,13610.28,13470.69,13470.69,12400],["2022-01-11",13505.59,13540.48,13331.09,13540.48,8000],["2022-01-12",13261.3,13540.48,13191.5,13540.48,14400],["2022-01-13",13540.48,13540.48,13470.69,13540.48,2300],["2022-01-14",13400.89,13470.69,13400.89,13470.69,5300],["2022-01-17",13400.89,13470.69,13400.89,13400.89,35400],["2022-01-18",13261.3,13331.09,13261.3,13331.09,1000],["2022-01-19",13331.09,13400.89,13331.09,13365.99,13800],["2022-01-20",13365.99,13470.69,13365.99,13400.89,10600],["2022-01-21",13365.99,13470.69,13365.99,13470.69,26600],["2022-01-24",13365.99,13400.89,13365.99,13400.89,15500],["2022-01-25",13400.89,13540.48,13365.99,13540.48,23700],["2022-01-26",13540.48,13540.48,13540.48,13540.48,3800],["2022-01-27",13261.3,13400.89,13261.3,13400.89,11000],["2022-01-28",13470.69,13680.08,13470.69,13680.08,24600],["2022-02-07",13575.38,13575.38,13540.48,13575.38,400],["2022-02-08",13575.38,13645.18,13575.38,13575.38,1300],["2022-02-09",13575.38,13749.87,13575.38,13610.28,7600],["2022-02-10",13749.87,13819.67,13610.28,13610.28,12900],["2022-02-11",13714.97,13714.97,13714.97,13714.97,300],["2022-02-14",13645.18,13889.47,13610.28,13889.47,39700],["2022-02-15",13959.26,13959.26,13680.08,13680.08,2100],["2022-02-16",13680.08,13749.87,13680.08,13749.87,11900],["2022-02-17",13645.18,13749.87,13645.18,13749.87,1800],["2022-02-18",13680.08,13680.08,13540.48,13610.28,5600],["2022-02-21",13959.26,13959.26,13680.08,13714.97,6300],["2022-02-22",13714.97,13924.36,13714.97,13889.47,33700],["2022-02-23",13680.08,13819.67,13680.08,13819.67,17400],["2022-02-24",13714.97,13749.87,13680.08,13749.87,44700],["2022-02-25",13749.87,13819.67,13749.87,13749.87,17100],["2022-02-28",13749.87,13749.87,13749.87,13749.87,0],["2022-03-01",13680.08,13819.67,13680.08,13819.67,21900],["2022-03-02",13889.47,13889.47,13749.87,13749.87,31100],["2022-03-03",13819.67,13889.47,13784.77,13854.57,20700],["2022-03-04",13889.47,13924.36,13819.67,13854.57,17000],["2022-03-07",13819.67,13889.47,13714.97,13889.47,20600],["2022-03-08",13924.36,13959.26,13889.47,13889.47,3000],["2022-03-09",13889.47,13889.47,13819.67,13889.47,11500],["2022-03-10",13889.47,14098.85,13819.67,14098.85,32100],["2022-03-11",14098.85,14098.85,14063.96,14098.85,600],["2022-03-14",13540.48,13959.26,13540.48,13959.26,6000],["2022-03-15",13959.26,13959.26,13680.08,13680.08,900],["2022-03-16",13714.97,13784.77,13714.97,13784.77,2600],["2022-03-17",13854.57,13854.57,13749.87,13819.67,18700],["2022-03-18",13854.57,13889.47,13819.67,13819.67,8200],["2022-03-21",13819.67,13924.36,13819.67,13854.57,3100],["2022-03-22",13889.47,13889.47,13854.57,13889.47,28500],["2022-03-23",13854.57,13959.26,13819.67,13819.67,20300],["2022-03-24",13889.47,13889.47,13889.47,13889.47,1100],["2022-03-25",13889.47,13889.47,13889.47,13889.47,22300],["2022-03-28",13889.47,13889.47,13854.57,13854.57,4100],["2022-03-29",13889.47,13959.26,13680.08,13924.36,12300],["2022-03-30",13924.36,14063.96,13924.36,14029.06,23300],["2022-03-31",14308.24,14552.53,14203.55,14552.53,40900],["2022-04-01",14657.22,14796.82,14552.53,14727.02,43400],["2022-04-04",14936.41,14936.41,14727.02,14796.82,17900],["2022-04-05",14796.82,14866.61,14796.82,14866.61,2900],["2022-04-06",14866.61,14866.61,14657.22,14657.22,5400],["2022-04-07",14657.22,14657.22,14657.22,14657.22,3700],["2022-04-08",14796.82,14796.82,13959.26,14168.65,31800],["2022-04-12",14168.65,14168.65,14098.85,14168.65,26800],["2022-04-13",13959.26,14238.45,13680.08,14238.45,16400],["2022-04-14",14657.22,14657.22,14168.65,14308.24,15200],["2022-04-15",14238.45,14447.84,14238.45,14447.84,18500],["2022-04-18",14517.63,14587.43,14447.84,14517.63,17000],["2022-04-19",14657.22,14657.22,14412.94,14622.33,14700],["2022-04-20",14622.33,14622.33,14517.63,14587.43,9200],["2022-04-21",14517.63,14517.63,14238.45,14378.04,26600],["2022-04-22",14308.24,14378.04,14238.45,14378.04,37500],["2022-04-25",14447.84,14657.22,14098.85,14098.85,13400],["2022-04-26",13959.26,14168.65,13889.47,14098.85,32700],["2022-04-27",14098.85,14378.04,14098.85,14378.04,25100],["2022-04-28",14378.04,14378.04,14378.04,14378.04,0],["2022-04-29",14308.24,14447.84,14238.45,14378.04,60700],["2022-05-04",14517.63,14517.63,14378.04,14378.04,37100],["2022-05-05",14378.04,14378.04,14238.45,14273.34,8900],["2022-05-06",14308.24,14378.04,14308.24,14308.24,27100],["2022-05-09",14308.24,14378.04,14098.85,14378.04,65300],["2022-05-10",14238.45,14308.24,14098.85,14308.24,12200],["2022-05-11",14343.14,14343.14,14098.85,14343.14,12600],["2022-05-12",14343.14,14378.04,14098.85,14343.14,42600],["2022-05-13",14273.34,14273.34,14098.85,14098.85,53800],["2022-05-16",14238.45,14238.45,13959.26,13994.16,14500],["2022-05-17",14133.75,14378.04,14029.06,14343.14,23000],["2022-05-18",14378.04,14378.04,14168.65,14203.55,6700],["2022-05-19",14238.45,14238.45,14133.75,14133.75,36200],["2022-05-20",14133.75,14203.55,14133.75,14203.55,23400],["2022-05-23",14308.24,14308.24,14203.55,14203.55,93600],["2022-05-24",14203.55,14203.55,14203.55,14203.55,56700],["2022-05-25",14203.55,14447.84,14168.65,14378.04,34700],["2022-05-26",14168.65,14517.63,14168.65,14238.45,12500],["2022-05-27",14378.04,14378.04,14308.24,14378.04,16700],["2022-05-30",15285.39,15285.39,14412.94,14587.43,187700],["2022-05-31",14517.63,14657.22,14378.04,14587.43,63000],["2022-06-01",14587.43,14866.61,14587.43,14866.61,10900],["2022-06-02",14866.61,14866.61,14447.84,14482.73,48700],["2022-06-03",14517.63,14796.82,14517.63,14692.12,2100],["2022-06-06",14727.02,14761.92,14692.12,14761.92,35400],["2022-06-07",14866.61,14936.41,14657.22,14936.41,60200],["2022-06-08",15041.1,15704.17,14936.41,15110.9,29200],["2022-06-09",15110.9,15355.19,15110.9,15145.8,21500],["2022-06-10",15215.59,15215.59,14727.02,14727.02,40900],["2022-06-13",14657.22,14796.82,14378.04,14796.82,46000],["2022-06-14",14238.45,14901.51,14203.55,14866.61,16600],["2022-06-15",14517.63,14517.63,14238.45,14308.24,30800],["2022-06-16",14517.63,14587.43,14482.73,14587.43,4700],["2022-06-17",14447.84,14587.43,14273.34,14587.43,28800],["2022-06-20",14587.43,14657.22,14378.04,14587.43,35100],["2022-06-21",14378.04,14412.94,14343.14,14343.14,11400],["2022-06-22",14343.14,14378.04,14308.24,14308.24,24100],["2022-06-23",14308.24,14378.04,14273.34,14378.04,17000],["2022-06-24",14378.04,14378.04,14308.24,14378.04,4100],["2022-06-27",14378.04,14552.53,14378.04,14447.84,21500],["2022-06-28",14447.84,14657.22,14447.84,14657.22,21900],["2022-06-29",14238.45,14866.61,14238.45,14866.61,21000],["2022-06-30",14901.51,15215.59,14727.02,15215.59,18400],["2022-07-01",14796.82,15285.39,14796.82,15285.39,28600],["2022-07-04",15006.21,15773.97,15006.21,15634.37,42000],["2022-07-05",15634.37,15843.76,15390.09,15843.76,91200],["2022-07-06",15494.78,15564.58,15145.8,15424.98,31800],["2022-07-07",15424.98,15494.78,15355.19,15494.78,67400],["2022-07-08",15808.86,15948.46,15704.17,15948.46,11900],["2022-07-11",15913.56,15948.46,15704.17,15843.76,11200],["2022-07-12",15843.76,15913.56,15843.76,15913.56,29600],["2022-07-13",15913.56,16053.15,15878.66,15878.66,103700],["2022-07-14",15808.86,15843.76,15424.98,15424.98,23700],["2022-07-15",15564.58,15773.97,15424.98,15494.78,19800],["2022-07-18",15529.68,15773.97,15529.68,15773.97,5200],["2022-07-19",15913.56,15913.56,15704.17,15773.97,1400],["2022-07-20",15773.97,15983.35,15773.97,15773.97,49500],["2022-07-21",15913.56,16332.34,15913.56,16332.34,27000],["2022-07-22",16088.05,16367.23,16088.05,16367.23,17800],["2022-07-25",17239.69,17239.69,16367.23,16367.23,27800],["2022-07-26",16367.23,16367.23,15913.56,15913.56,17100],["2022-07-27",15913.56,16053.15,15913.56,16053.15,58600],["2022-07-28",16053.15,16297.44,16053.15,16297.44,19900],["2022-07-29",16332.34,16332.34,16053.15,16088.05,9500],["2022-08-01",16053.15,16262.54,16053.15,16262.54,3900],["2022-08-02",16122.95,16262.54,16122.95,16122.95,26400],["2022-08-03",16053.15,16157.84,16053.15,16157.84,21600],["2022-08-04",16192.74,16297.44,16157.84,16297.44,18800],["2022-08-05",16332.34,16332.34,16192.74,16297.44,45000],["2022-08-08",16332.34,16681.32,16332.34,16681.32,128800],["2022-08-09",16751.11,16786.01,16611.52,16751.11,36500],["2022-08-10",16751.11,16786.01,16646.42,16751.11,44600],["2022-08-11",16751.11,16855.81,16751.11,16820.91,78900],["2022-08-12",16820.91,17449.08,16402.13,17449.08,55400],["2022-08-15",17449.08,17820.33,17189.2,17820.33,24900],["2022-08-16",17820.33,17820.33,17449.08,17449.08,4100],["2022-08-17",16966.44,17374.83,16855.07,17189.2,22500],["2022-08-18",17263.45,17263.45,17189.2,17189.2,9100],["2022-08-19",17226.32,17449.08,16929.32,17449.08,11900],["2022-08-22",17411.95,17820.33,17374.83,17820.33,10600],["2022-08-23",17449.08,17931.71,17449.08,17820.33,27700],["2022-08-24",17820.33,17820.33,17597.58,17597.58,3100],["2022-08-25",17523.33,17597.58,17152.07,17597.58,10200],["2022-08-26",17597.58,17820.33,17374.83,17374.83,9700],["2022-08-29",17374.83,17374.83,17374.83,17374.83,50900],["2022-08-30",17337.7,17337.7,17300.57,17300.57,1900],["2022-08-31",17634.71,18191.59,17449.08,18191.59,11000],["2022-09-05",17523.33,17820.33,17523.33,17820.33,6200],["2022-09-06",17523.33,17523.33,17300.57,17300.57,14700],["2022-09-07",17374.83,17374.83,17374.83,17374.83,1600],["2022-09-08",17523.33,18414.34,17374.83,18414.34,97700],["2022-09-09",18414.34,18414.34,17523.33,18340.09,8900],["2022-09-12",18043.09,18191.59,18043.09,18191.59,7800],["2022-09-13",18080.21,18265.84,18005.96,18265.84,45700],["2022-09-14",17708.96,18488.6,17708.96,18488.6,6400],["2022-09-15",18488.6,19676.62,18488.6,19676.62,36900],["2022-09-16",19676.62,20419.13,19305.36,19825.12,93500],["2022-09-19",20047.88,20419.13,18562.85,19825.12,69600],["2022-09-20",18822.73,19899.37,18822.73,19825.12,21400],["2022-09-21",19305.36,19750.87,19305.36,19750.87,6700],["2022-09-22",19008.36,19639.49,19008.36,19602.37,10800],["2022-09-23",20047.88,20047.88,19602.37,19825.12,33300],["2022-09-26",19231.11,19825.12,19082.61,19193.98,79300],["2022-09-27",18080.21,19899.37,18080.21,19305.36,900],["2022-09-28",18414.34,19156.86,18414.34,19156.86,3500],["2022-09-29",18488.6,18934.1,18414.34,18414.34,10800],["2022-09-30",17449.08,18562.85,17449.08,18414.34,25400],["2022-10-03",18414.34,18859.85,17523.33,18859.85,3900],["2022-10-04",18080.21,18859.85,18080.21,18562.85,22100],["2022-10-05",18599.97,18896.98,18599.97,18896.98,7700],["2022-10-06",19788.0,19788.0,18228.72,19156.86,4100],["2022-10-07",18340.09,18934.1,18191.59,18711.35,23900],["2022-10-10",18228.72,18414.34,18228.72,18414.34,5200],["2022-10-11",18302.97,18414.34,18043.09,18043.09,45400],["2022-10-12",17820.33,18191.59,17820.33,18191.59,17100],["2022-10-13",18191.59,18488.6,18117.34,18488.6,57500],["2022-10-14",18488.6,18488.6,18488.6,18488.6,6200],["2022-10-17",18488.6,18934.1,18043.09,18228.72,6900],["2022-10-18",18414.34,18934.1,18340.09,18934.1,4400],["2022-10-19",18934.1,18934.1,18934.1,18934.1,0],["2022-10-20",18822.73,18859.85,18117.34,18340.09,7200],["2022-10-21",18340.09,18562.85,17931.71,18340.09,84000],["2022-10-24",17746.08,18191.59,17746.08,18191.59,28400],["2022-10-25",17783.21,17783.21,17486.2,17486.2,22500],["2022-10-26",17894.58,17894.58,17374.83,17671.83,8300],["2022-10-27",17671.83,17820.33,17449.08,17820.33,14000],["2022-10-28",17894.58,18488.6,17783.21,17783.21,11800],["2022-10-31",16669.44,18377.22,16669.44,18377.22,116100],["2022-11-01",18191.59,18191.59,17820.33,18080.21,4600],["2022-11-02",17708.96,18154.46,17671.83,18117.34,71700],["2022-11-03",17931.71,17931.71,17931.71,17931.71,200],["2022-11-04",17671.83,17783.21,17671.83,17783.21,1700],["2022-11-07",17783.21,17783.21,17783.21,17783.21,0],["2022-11-08",16780.81,17634.71,16780.81,17634.71,5600],["2022-11-09",17449.08,17634.71,16743.69,17634.71,3800],["2022-11-10",17077.82,17560.45,16595.19,17560.45,15400],["2022-11-11",17449.08,17449.08,16632.31,16632.31,23000],["2022-11-14",16335.31,16335.31,15741.29,16335.31,900],["2022-11-15",15964.05,15964.05,15221.53,15221.53,45500],["2022-11-16",14479.02,16038.3,14182.02,16038.3,271300],["2022-11-17",16112.55,17077.82,16038.3,17077.82,25200],["2022-11-18",16335.31,17820.33,15889.8,17820.33,114400],["2022-11-21",17746.08,18265.84,16595.19,18265.84,10400],["2022-11-22",17077.82,17820.33,17003.57,17746.08,57600],["2022-11-23",16558.06,17746.08,16558.06,17152.07,10700],["2022-11-24",17337.7,17374.83,16780.81,16780.81,8800],["2022-11-25",16780.81,17077.82,16706.56,17003.57,59800],["2022-11-28",17411.95,17411.95,16892.19,17077.82,9000],["2022-11-29",17077.82,17374.83,16780.81,16929.32,26400],["2022-11-30",16706.56,16929.32,16075.43,16632.31,27000],["2022-12-01",16335.31,16855.07,16186.8,16595.19,27400],["2022-12-02",16335.31,16892.19,16038.3,16520.93,33000],["2022-12-05",16855.07,16855.07,16223.93,16520.93,54500],["2022-12-06",16335.31,16558.06,15964.05,16558.06,34600],["2022-12-07",16595.19,16632.31,16335.31,16558.06,32700],["2022-12-08",16632.31,16632.31,16335.31,16595.19,34900],["2022-12-09",16372.43,16632.31,16335.31,16632.31,59600],["2022-12-12",16632.31,16855.07,16446.68,16632.31,48600],["2022-12-13",16446.68,16669.44,16335.31,16669.44,18500],["2022-12-14",16706.56,16706.56,16632.31,16706.56,9800],["2022-12-15",16706.56,16892.19,16706.56,16780.81,10800],["2022-12-16",16780.81,16966.44,16780.81,16966.44,27300],["2022-12-19",17040.69,17523.33,17040.69,17449.08,23500],["2022-12-20",17449.08,17449.08,17077.82,17114.95,20500],["2022-12-21",17152.07,17189.2,17040.69,17189.2,29000],["2022-12-22",17114.95,17560.45,17114.95,17189.2,63300],["2022-12-23",17887.63,17887.63,16296.76,17460.81,8400],["2022-12-26",17460.81,17460.81,17072.79,17383.21,11600],["2022-12-27",17848.83,17848.83,17111.59,17460.81,36000],["2022-12-28",17422.01,17422.01,17305.6,17383.21,5900],["2022-12-29",17422.01,17693.62,17383.21,17693.62,3900],["2022-12-30",17150.39,17693.62,17072.79,17654.82,16700],["2023-01-03",17654.82,17926.43,17577.21,17771.22,62500],["2023-01-04",17771.22,17848.83,17771.22,17771.22,23200],["2023-01-05",17577.21,18159.24,17538.41,18159.24,13300],["2023-01-06",19168.09,19168.09,17693.62,18159.24,4200],["2023-01-09",17848.83,18392.05,17848.83,18392.05,6000],["2023-01-10",17732.42,18469.66,17732.42,18469.66,10500],["2023-01-11",18508.46,18547.26,17926.43,18547.26,2700],["2023-01-12",18236.85,18547.26,18042.84,18547.26,10200],["2023-01-13",18081.64,18624.86,17460.81,17732.42,42800],["2023-01-16",17848.83,18198.04,17460.81,18081.64,8800],["2023-01-17",18236.85,18236.85,18042.84,18159.24,29700],["2023-01-18",18353.25,18508.46,17848.83,18508.46,49100],["2023-01-19",18314.45,18624.86,18275.65,18547.26,13100],["2023-01-27",18081.64,19323.3,18081.64,19323.3,7000],["2023-01-30",19323.3,19323.3,19012.88,19323.3,9400],["2023-01-31",18702.47,19090.48,18624.86,18935.28,16300],["2023-02-01",18120.44,18974.08,18120.44,18974.08,22100],["2023-02-02",18935.28,18935.28,18624.86,18857.67,15000],["2023-02-03",18857.67,18857.67,18857.67,18857.67,2400],["2023-02-06",18818.87,18818.87,18818.87,18818.87,300],["2023-02-07",18663.67,18857.67,18663.67,18702.47,11500],["2023-02-08",18702.47,18702.47,18469.66,18702.47,10500],["2023-02-09",18974.08,18974.08,18702.47,18702.47,7900],["2023-02-10",18702.47,18702.47,18586.06,18624.86,6300],["2023-02-13",18857.67,18935.28,18469.66,18469.66,28100],["2023-02-14",18508.46,18586.06,18469.66,18508.46,7000],["2023-02-15",18508.46,18702.47,18508.46,18702.47,400],["2023-02-16",18857.67,18857.67,18236.85,18818.87,3300],["2023-02-17",19633.71,19633.71,18935.28,19012.88,1300],["2023-02-20",19012.88,19012.88,18624.86,19012.88,1300],["2023-02-21",18935.28,19012.88,18780.07,18896.48,3000],["2023-02-22",18896.48,18896.48,18896.48,18896.48,7300],["2023-02-23",18896.48,18896.48,18818.87,18896.48,40600],["2023-02-24",18702.47,20215.74,18702.47,20215.74,23600],["2023-02-27",20176.94,20176.94,20021.73,20021.73,1600],["2023-02-28",19400.9,19788.92,19090.48,19400.9,16300],["2023-03-01",19400.9,20060.53,19400.9,20060.53,1200],["2023-03-02",19944.12,19944.12,18702.47,19944.12,6200],["2023-03-03",19129.29,19400.9,19090.48,19400.9,17600],["2023-03-06",19400.9,19400.9,19245.69,19245.69,3200],["2023-03-07",19129.29,19129.29,19012.88,19129.29,2000],["2023-03-08",19012.88,19284.49,19012.88,19284.49,4100],["2023-03-09",20487.35,20487.35,18935.28,19245.69,600],["2023-03-10",19012.88,19362.1,19012.88,19362.1,24700],["2023-03-13",19012.88,19012.88,19012.88,19012.88,500],["2023-03-14",19012.88,19245.69,18974.08,19245.69,38000],["2023-03-15",19012.88,19400.9,19012.88,19400.9,14600],["2023-03-16",20448.55,20448.55,19672.51,19672.51,8800],["2023-03-17",19400.9,19594.91,19400.9,19400.9,24700],["2023-03-20",19400.9,19478.5,19400.9,19478.5,3400],["2023-03-21",19556.11,19556.11,19245.69,19400.9,800],["2023-03-22",19439.7,19517.3,18974.08,19400.9,8000],["2023-03-23",19090.48,19323.3,19090.48,19323.3,7300],["2023-03-24",19323.3,19400.9,19090.48,19323.3,21200],["2023-03-27",19323.3,19323.3,18663.67,19168.09,10500],["2023-03-28",19090.48,19090.48,19012.88,19051.68,14100],["2023-03-29",19012.88,19323.3,18896.48,19323.3,16400],["2023-03-30",19012.88,19245.69,19012.88,19245.69,9800],["2023-03-31",18314.45,19090.48,18314.45,19012.88,9400],["2023-04-03",18624.86,19206.89,18624.86,19206.89,6100],["2023-04-04",19206.89,19245.69,18780.07,19012.88,20100],["2023-04-05",18935.28,19168.09,18935.28,19051.68,18200],["2023-04-06",18935.28,19168.09,18857.67,19168.09,7500],["2023-04-07",19090.48,19090.48,18702.47,18818.87,6400],["2023-04-10",19051.68,19051.68,19012.88,19012.88,37800],["2023-04-11",18857.67,19012.88,18857.67,19012.88,10400],["2023-04-12",19012.88,19051.68,18857.67,19012.88,11900],["2023-04-13",19090.48,19090.48,18896.48,19012.88,5300],["2023-04-14",19012.88,19168.09,18935.28,19168.09,3700],["2023-04-17",20138.13,20138.13,19206.89,19206.89,300],["2023-04-18",18702.47,19206.89,18702.47,19090.48,1400],["2023-04-19",19090.48,19129.29,19090.48,19129.29,6800],["2023-04-20",19012.88,19012.88,18857.67,18896.48,3700],["2023-04-21",18935.28,19206.89,18236.85,18935.28,4100],["2023-04-24",18857.67,19090.48,18624.86,19051.68,26800],["2023-04-25",19051.68,19051.68,19051.68,19051.68,0],["2023-04-26",18547.26,19129.29,17732.42,18974.08,1000],["2023-04-27",19129.29,19129.29,18780.07,18974.08,32600],["2023-04-28",18624.86,19090.48,18624.86,18896.48,2400],["2023-05-04",19012.88,19090.48,18780.07,19012.88,9800],["2023-05-05",19090.48,19090.48,18353.25,18702.47,11700],["2023-05-08",18935.28,18935.28,18702.47,18935.28,4200],["2023-05-09",18935.28,18935.28,17848.83,18935.28,17700],["2023-05-10",18586.06,18935.28,18586.06,18896.48,20600],["2023-05-11",18857.67,18935.28,18780.07,18935.28,27700],["2023-05-12",18935.28,18935.28,18780.07,18857.67,2700],["2023-05-15",18857.67,18857.67,18857.67,18857.67,6600],["2023-05-16",18624.86,19012.88,18624.86,19012.88,2300],["2023-05-17",18624.86,18896.48,18236.85,18741.27,88300],["2023-05-18",18780.07,18818.87,18741.27,18741.27,8300],["2023-05-19",18857.67,18857.67,18741.27,18780.07,3800],["2023-05-22",18935.28,18935.28,18857.67,18935.28,16100],["2023-05-23",18974.08,18974.08,18314.45,18974.08,41500],["2023-05-24",18702.47,18974.08,18702.47,18896.48,300],["2023-05-25",18780.07,18935.28,18780.07,18935.28,34000],["2023-05-26",18857.67,18935.28,18857.67,18935.28,13000],["2023-05-29",19012.88,19788.92,19012.88,19400.9,30400],["2023-05-30",19400.9,19400.9,19323.3,19400.9,5100],["2023-05-31",19362.1,19517.3,18314.45,19439.7,32000],["2023-06-01",19711.31,19711.31,19439.7,19478.5,30900],["2023-06-02",19400.9,19517.3,19284.49,19478.5,13600],["2023-06-05",19400.9,19750.12,19284.49,19750.12,8200],["2023-06-06",19750.12,19750.12,19633.71,19633.71,2100],["2023-06-07",19633.71,19672.51,19556.11,19633.71,8200],["2023-06-08",19633.71,19750.12,19633.71,19672.51,52300],["2023-06-09",19672.51,19711.31,19633.71,19672.51,8400],["2023-06-12",19711.31,19711.31,19556.11,19672.51,11200],["2023-06-13",19711.31,19711.31,19594.91,19672.51,28300],["2023-06-14",19633.71,19711.31,19633.71,19672.51,22200],["2023-06-15",19711.31,19750.12,19633.71,19633.71,26500],["2023-06-16",19633.71,19633.71,19424.84,19550.16,18900],["2023-06-19",19550.16,19550.16,19466.61,19466.61,11400],["2023-06-20",19466.61,19466.61,19215.97,19424.84,23000],["2023-06-21",19215.97,19466.61,19215.97,19466.61,39500],["2023-06-22",19466.61,19466.61,19383.07,19466.61,15300],["2023-06-23",19466.61,19466.61,19383.07,19424.84,12700],["2023-06-26",19466.61,19633.71,19383.07,19383.07,28200],["2023-06-27",19466.61,19508.39,19299.52,19508.39,1200],["2023-06-28",19633.71,19633.71,19383.07,19508.39,27000],["2023-06-29",19383.07,19466.61,19215.97,19299.52,23600],["2023-06-30",19215.97,19424.84,19215.97,19215.97,7400],["2023-07-03",19215.97,19383.07,19132.42,19383.07,18800],["2023-07-04",19383.07,19508.39,19383.07,19508.39,9300],["2023-07-05",19299.52,19466.61,19299.52,19424.84,26700],["2023-07-06",19466.61,19466.61,19424.84,19424.84,1600],["2023-07-07",19424.84,19424.84,19424.84,19424.84,5200],["2023-07-10",19424.84,19466.61,19215.97,19383.07,18300],["2023-07-11",19383.07,19383.07,19341.29,19383.07,21700],["2023-07-12",19383.07,19424.84,19383.07,19383.07,2200],["2023-07-13",19299.52,19383.07,19215.97,19383.07,32000],["2023-07-14",19341.29,19341.29,19257.75,19299.52,18800],["2023-07-17",19466.61,19508.39,19466.61,19466.61,14400],["2023-07-18",19508.39,19508.39,19466.61,19466.61,45300],["2023-07-19",19299.52,19466.61,19299.52,19466.61,118400],["2023-07-20",19550.16,19550.16,19215.97,19466.61,15700],["2023-07-21",19341.29,19508.39,19341.29,19466.61,50200],["2023-07-24",19383.07,19508.39,19215.97,19508.39,28500],["2023-07-25",19466.61,19466.61,19299.52,19341.29,24000],["2023-07-26",19299.52,19383.07,19299.52,19383.07,48100],["2023-07-27",19383.07,19383.07,19257.75,19257.75,29800],["2023-07-28",19257.75,19424.84,19215.97,19383.07,18300],["2023-07-31",19299.52,19466.61,19299.52,19466.61,34300],["2023-08-01",19383.07,19466.61,19341.29,19466.61,65800],["2023-08-02",19383.07,19550.16,19341.29,19550.16,43896],["2023-08-03",19383.07,19550.16,19257.75,19550.16,31500],["2023-08-04",19550.16,19550.16,19215.97,19550.16,19800],["2023-08-07",19550.16,19550.16,19257.75,19466.61,51600],["2023-08-08",19550.16,19550.16,19215.97,19299.52,70500],["2023-08-09",19466.61,19466.61,19299.52,19341.29,20800],["2023-08-10",19383.07,19466.61,19257.75,19257.75,29700],["2023-08-11",19341.29,19424.84,19299.52,19299.52,5600],["2023-08-14",19341.29,19550.16,19341.29,19550.16,13600],["2023-08-15",19466.61,19508.39,19466.61,19508.39,1600],["2023-08-16",19508.39,19550.16,19508.39,19550.16,3800],["2023-08-17",19508.39,19508.39,19424.84,19466.61,1300],["2023-08-18",19466.61,19466.61,19215.97,19215.97,24000],["2023-08-21",19215.97,19424.84,19215.97,19424.84,15000],["2023-08-22",19383.07,19383.07,19215.97,19383.07,9700],["2023-08-23",19383.07,19383.07,19048.88,19299.52,29100],["2023-08-24",19466.61,19466.61,19215.97,19383.07,5100],["2023-08-25",19383.07,19633.71,19215.97,19508.39,46700],["2023-08-28",19341.29,19508.39,19341.29,19508.39,8100],["2023-08-29",19424.84,19591.94,19383.07,19591.94,30900],["2023-08-30",19591.94,19591.94,19299.52,19383.07,1800],["2023-08-31",19383.07,19383.07,19383.07,19383.07,3300],["2023-09-05",19383.07,19466.61,19383.07,19466.61,14800],["2023-09-06",19591.94,19591.94,19383.07,19424.84,8800],["2023-09-07",19383.07,19466.61,19299.52,19299.52,1500],["2023-09-08",19383.07,19466.61,19299.52,19299.52,36100],["2023-09-11",19341.29,19424.84,19215.97,19257.75,19500],["2023-09-12",19299.52,19341.29,19215.97,19299.52,31500],["2023-09-13",19508.39,19508.39,19257.75,19257.75,8100],["2023-09-14",19257.75,19424.84,19257.75,19383.07,33800],["2023-09-15",19299.52,19383.07,19299.52,19383.07,21500],["2023-09-18",19383.07,19424.84,19341.29,19424.84,7800],["2023-09-19",19383.07,19383.07,19299.52,19299.52,24500],["2023-09-20",19299.52,19383.07,19299.52,19383.07,200],["2023-09-21",19341.29,19383.07,19299.52,19383.07,38200],["2023-09-22",19299.52,19383.07,19257.75,19341.29,23700],["2023-09-25",19424.84,19424.84,19341.29,19341.29,27000],["2023-09-26",19341.29,19466.61,19341.29,19466.61,12900],["2023-09-27",19257.75,19466.61,19257.75,19466.61,36800],["2023-09-28",19466.61,19466.61,19341.29,19466.61,10300],["2023-09-29",19383.07,19466.61,19383.07,19466.61,23000],["2023-10-02",19466.61,19466.61,19424.84,19424.84,6300],["2023-10-03",19424.84,19508.39,19424.84,19508.39,57300],["2023-10-04",19508.39,19508.39,19424.84,19508.39,15500],["2023-10-05",19550.16,19550.16,19466.61,19550.16,8800],["2023-10-06",19550.16,19591.94,19466.61,19550.16,7100],["2023-10-09",19550.16,20636.28,19550.16,20469.19,62100],["2023-10-10",20469.19,20469.19,20051.45,20469.19,9000],["2023-10-11",21889.5,21889.5,20051.45,20803.38,9400],["2023-10-12",20803.38,20886.93,20427.41,20886.93,11400],["2023-10-13",20176.77,20886.93,20051.45,20886.93,14100],["2023-10-16",20845.15,20886.93,20845.15,20886.93,19900],["2023-10-17",20886.93,20886.93,20636.28,20636.28,9400],["2023-10-18",20886.93,20886.93,20385.64,20469.19,39900],["2023-10-19",20803.38,20803.38,20469.19,20803.38,23600],["2023-10-20",21304.66,21304.66,20469.19,20761.6,2300],["2023-10-23",20761.6,20761.6,20135.0,20761.6,1400],["2023-10-24",20469.19,20678.06,20302.09,20678.06,8300],["2023-10-25",20218.54,20678.06,20218.54,20678.06,4900],["2023-10-26",20302.09,20302.09,20051.45,20302.09,31800],["2023-10-27",20051.45,20469.19,19967.9,20469.19,15600],["2023-10-30",20469.19,20469.19,20469.19,20469.19,0],["2023-10-31",20469.19,20469.19,19048.88,20051.45,45300],["2023-11-01",19341.29,20302.09,19341.29,20302.09,6500],["2023-11-02",20260.32,20260.32,20051.45,20218.54,2600],["2023-11-03",20135.0,20385.64,20051.45,20385.64,9600],["2023-11-06",20469.19,20636.28,20469.19,20552.73,6300],["2023-11-07",20636.28,20636.28,20302.09,20552.73,5600],["2023-11-08",20302.09,20469.19,20051.45,20469.19,3200],["2023-11-09",20469.19,20469.19,20343.87,20469.19,1700],["2023-11-10",20218.54,20469.19,20218.54,20385.64,36300],["2023-11-13",20176.77,20469.19,20176.77,20427.41,5900],["2023-11-14",20427.41,20678.06,20427.41,20636.28,137900],["2023-11-15",20678.06,20678.06,20510.96,20678.06,23700],["2023-11-16",20678.06,20719.83,20636.28,20719.83,20300],["2023-11-17",20510.96,20761.6,20510.96,20761.6,21200],["2023-11-20",20803.38,20886.93,20636.28,20719.83,34500],["2023-11-21",20719.83,20803.38,20636.28,20803.38,13600],["2023-11-22",20761.6,20803.38,20719.83,20719.83,12100],["2023-11-23",20719.83,21722.4,20636.28,21722.4,115300],["2023-11-24",21722.4,21722.4,20886.93,21680.63,49000],["2023-11-27",22140.14,22140.14,20970.47,21889.5,8400],["2023-11-28",21638.85,21638.85,20970.47,21638.85,49300],["2023-11-29",21638.85,21638.85,21638.85,21638.85,0],["2023-11-30",21722.4,21722.4,21471.76,21471.76,2000],["2023-12-01",22014.82,22014.82,21722.4,21722.4,1300],["2023-12-04",21680.63,21722.4,21304.66,21680.63,3700],["2023-12-05",21805.95,21805.95,20886.93,21680.63,31400],["2023-12-06",21304.66,21638.85,20886.93,21513.53,13900],["2023-12-07",21137.57,21597.08,20385.64,21471.76,84200],["2023-12-08",20886.93,21638.85,20886.93,21638.85,9700],["2023-12-11",21054.02,21471.76,21054.02,21471.76,900],["2023-12-12",21304.66,21304.66,21054.02,21304.66,1700],["2023-12-13",20845.15,21304.66,20845.15,21221.12,8500],["2023-12-14",21012.25,21597.08,20886.93,20886.93,47700],["2023-12-15",20970.47,21221.12,20803.38,21221.12,48900],["2023-12-18",21054.02,21221.12,20803.38,21221.12,105300],["2023-12-19",21221.12,21221.12,20803.38,21095.79,27800],["2023-12-20",21179.34,21179.34,20886.93,21137.57,10500],["2023-12-21",21054.02,21221.12,20928.7,21137.57,8800],["2023-12-22",21221.12,21471.76,20928.7,21388.21,9300],["2023-12-25",21388.21,21471.76,21388.21,21429.99,13700],["2023-12-26",21137.57,21304.66,21137.57,21304.66,8000],["2023-12-27",21471.76,21471.76,21304.66,21471.76,7200],["2023-12-28",21388.21,21555.31,21388.21,21471.76,13200],["2023-12-29",21638.85,21638.85,21304.66,21638.85,12600],["2024-01-02",21597.08,21597.08,21221.12,21555.31,2800],["2024-01-03",21221.12,21597.08,21221.12,21597.08,21800],["2024-01-04",21555.31,21555.31,21513.53,21513.53,345500],["2024-01-05",21513.53,21555.31,21346.44,21555.31,11000],["2024-01-08",21555.31,21680.63,21555.31,21680.63,11800],["2024-01-09",21680.63,21680.63,21471.76,21555.31,6500],["2024-01-10",21555.31,21555.31,21555.31,21555.31,7700],["2024-01-11",21597.08,21638.85,21555.31,21555.31,15300],["2024-01-12",21638.85,21889.5,21638.85,21889.5,12000],["2024-01-15",21889.5,23059.17,21889.5,23059.17,10900],["2024-01-16",23059.17,23309.81,22140.14,23309.81,36000],["2024-01-17",23309.81,23309.81,22766.75,22808.52,34700],["2024-01-18",23059.17,23268.04,22557.88,23268.04,16700],["2024-01-19",22307.24,23393.36,22307.24,23393.36,26700],["2024-01-22",23309.81,24228.83,23309.81,24228.83,36600],["2024-01-23",23894.64,24730.12,23393.36,24730.12,64300],["2024-01-24",24688.35,24688.35,24395.93,24604.8,7500],["2024-01-25",23309.81,24646.57,22892.07,24228.83,11200],["2024-01-26",24228.83,24228.83,23059.17,24228.83,15700],["2024-01-29",24228.83,24312.38,23978.19,24145.29,33200],["2024-01-30",24145.29,24646.57,23309.81,24604.8,22500],["2024-01-31",23852.87,24228.83,23852.87,24228.83,16600],["2024-02-01",24604.8,24604.8,23393.36,24228.83,6500],["2024-02-02",24228.83,24312.38,24187.06,24312.38,14300],["2024-02-05",24312.38,24563.02,24270.61,24312.38,7200],["2024-02-06",24312.38,24312.38,23936.42,24312.38,4700],["2024-02-07",24312.38,24646.57,24312.38,24646.57,9500],["2024-02-15",24646.57,24646.57,24228.83,24228.83,26200],["2024-02-16",24228.83,24228.83,24145.29,24145.29,30600],["2024-02-19",24145.29,24228.83,24145.29,24228.83,40900],["2024-02-20",24228.83,24312.38,24228.83,24228.83,11500],["2024-02-21",24395.93,24395.93,24228.83,24228.83,23500],["2024-02-22",24145.29,24395.93,24145.29,24312.38,4800],["2024-02-23",24312.38,25064.31,24228.83,25064.31,5600],["2024-02-26",25064.31,25064.31,24228.83,25064.31,32900],["2024-02-27",24395.93,25064.31,24228.83,25064.31,13400],["2024-02-28",24228.83,25899.79,24228.83,25899.79,23400],["2024-02-29",24563.02,27696.06,24563.02,27696.06,19000],["2024-03-01",27570.74,27570.74,26025.11,27570.74,13900],["2024-03-04",26735.26,28322.67,26735.26,28322.67,13200],["2024-03-05",27570.74,28322.67,27570.74,28322.67,7400],["2024-03-06",27988.48,27988.48,27487.19,27904.93,11100],["2024-03-07",27570.74,27570.74,26818.81,27570.74,3900],["2024-03-08",26985.91,27528.97,26735.26,27528.97,11600],["2024-03-11",27487.19,27528.97,26735.26,27320.1,7800],["2024-03-12",25899.79,27320.1,25899.79,27320.1,13400],["2024-03-13",27153.0,27320.1,26317.53,26735.26,27900],["2024-03-14",27320.1,28239.12,26735.26,28239.12,342700],["2024-03-15",27320.1,27904.93,27320.1,27904.93,7200],["2024-03-18",27487.19,28949.28,26735.26,28949.28,22100],["2024-03-19",28406.22,28406.22,26985.91,27988.48,7100],["2024-03-20",27779.61,28239.12,27779.61,27904.93,4600],["2024-03-21",27904.93,27904.93,26944.13,26944.13,2500],["2024-03-22",27570.74,27737.84,26985.91,26985.91,17000],["2024-03-25",27027.68,27528.97,26735.26,27528.97,11500],["2024-03-26",27946.71,27946.71,27612.52,27612.52,1500],["2024-03-27",27111.23,27153.0,26735.26,26985.91,12800],["2024-03-28",26066.88,26985.91,26066.88,26985.91,14400],["2024-03-29",27027.68,27194.78,27027.68,27194.78,9800],["2024-04-01",27236.55,27236.55,26317.53,27194.78,1500],["2024-04-02",26484.62,27153.0,26484.62,26735.26,12500],["2024-04-03",26777.04,27361.87,26735.26,27361.87,15200],["2024-04-04",27153.0,27194.78,26735.26,27194.78,38400],["2024-04-05",26818.81,27528.97,26735.26,26818.81,38000],["2024-04-08",26818.81,27153.0,26818.81,27069.46,10000],["2024-04-09",26985.91,27153.0,26985.91,27153.0,8000],["2024-04-10",27194.78,27236.55,26818.81,26818.81,8000],["2024-04-11",26818.81,27194.78,26735.26,27194.78,17200],["2024-04-12",26777.04,27153.0,26735.26,26777.04,5600],["2024-04-15",26985.91,27153.0,26777.04,26818.81,1800],["2024-04-16",26735.26,27027.68,26484.62,27027.68,31500],["2024-04-17",26359.3,27027.68,26359.3,27027.68,2100],["2024-04-19",25899.79,26985.91,25899.79,26985.91,9800],["2024-04-22",27111.23,27111.23,26735.26,27027.68,3100],["2024-04-23",27194.78,27194.78,26735.26,26735.26,8500],["2024-04-24",26735.26,26818.81,26401.07,26484.62,6900],["2024-04-25",26568.17,27069.46,26568.17,27069.46,1000],["2024-04-26",27111.23,27153.0,26818.81,26985.91,3300],["2024-05-02",26985.91,27153.0,26735.26,26985.91,5800],["2024-05-03",26985.91,26985.91,26818.81,26902.36,25300],["2024-05-06",27027.68,27570.74,26735.26,27570.74,7100],["2024-05-07",27153.0,27403.65,27027.68,27027.68,43600],["2024-05-08",26985.91,27236.55,26818.81,27194.78,2700],["2024-05-09",27194.78,27487.19,27153.0,27194.78,83000],["2024-05-10",27236.55,27445.42,27153.0,27194.78,17500],["2024-05-13",27194.78,27361.87,27153.0,27320.1,16600],["2024-05-14",27320.1,27528.97,27320.1,27487.19,17100],["2024-05-15",27487.19,27570.74,27487.19,27487.19,23900],["2024-05-16",27361.87,27570.74,27361.87,27487.19,9700],["2024-05-17",28823.96,28823.96,27946.71,28072.03,30800],["2024-05-20",28072.03,28740.41,28072.03,28656.86,18700],["2024-05-21",28447.99,28447.99,27821.38,28280.9,17700],["2024-05-22",28280.9,28280.9,27988.48,28030.25,53700],["2024-05-23",28030.25,28155.58,27988.48,28113.8,6700],["2024-05-24",28113.8,28239.12,27904.93,28197.35,21300],["2024-05-27",28280.9,28615.09,28113.8,28406.22,46100],["2024-05-28",28656.86,28823.96,28406.22,28406.22,20800],["2024-05-29",28447.99,28823.96,28447.99,28782.18,27400],["2024-05-30",28740.41,29032.83,28489.77,29032.83,30200],["2024-05-31",28865.73,28907.51,28698.64,28823.96,58800],["2024-06-03",28823.96,29074.6,28823.96,29032.83,88800],["2024-06-04",28720.65,29880.17,28720.65,28988.23,32100],["2024-06-05",29032.83,29077.42,28586.85,28988.23,55000],["2024-06-06",29211.22,29211.22,28943.63,28988.23,57800],["2024-06-07",28765.24,29166.62,28765.24,29077.42,41100],["2024-06-10",29211.22,29211.22,29077.42,29122.02,24500],["2024-06-11",29077.42,29122.02,28988.23,28988.23,17800],["2024-06-12",28586.85,29032.83,28586.85,28988.23,17100],["2024-06-13",28274.67,29255.81,28274.67,29032.83,41300],["2024-06-14",28765.24,29255.81,28765.24,29255.81,18600],["2024-06-17",28988.23,29032.83,28988.23,28988.23,4700],["2024-06-18",28765.24,28988.23,28765.24,28988.23,600],["2024-06-19",28809.84,28988.23,28809.84,28988.23,2000],["2024-06-20",28988.23,28988.23,28631.45,28988.23,35500],["2024-06-21",28720.65,28988.23,28631.45,28899.03,14300],["2024-06-24",28765.24,29077.42,28676.05,28899.03,11400],["2024-06-25",28720.65,30772.12,28720.65,30772.12,30600],["2024-06-26",30638.33,30638.33,28988.23,30236.95,21400],["2024-06-27",29077.42,30192.36,29077.42,29612.59,6000],["2024-06-28",29434.2,30281.55,28988.23,30147.76,7900],["2024-07-01",29211.22,29345.01,29211.22,29211.22,26900],["2024-07-02",29166.62,29300.41,28899.03,29300.41,54300],["2024-07-03",29077.42,29255.81,29077.42,29077.42,3000],["2024-07-04",28899.03,29434.2,28899.03,29077.42,12600],["2024-07-05",29612.59,29612.59,29032.83,29077.42,18600],["2024-07-08",29077.42,29389.6,29077.42,29389.6,26900],["2024-07-09",29389.6,29434.2,29255.81,29255.81,5300],["2024-07-10",29255.81,29434.2,29255.81,29300.41,6000],["2024-07-11",29345.01,29434.2,29166.62,29434.2,33000],["2024-07-12",29166.62,29434.2,29166.62,29434.2,2800],["2024-07-15",29345.01,29434.2,29077.42,29434.2,9000],["2024-07-16",29434.2,29434.2,29300.41,29434.2,9900],["2024-07-17",29255.81,29255.81,29077.42,29077.42,3500],["2024-07-18",29077.42,29077.42,28988.23,28988.23,1500],["2024-07-19",28988.23,28988.23,28988.23,28988.23,10700],["2024-07-22",28988.23,29077.42,28988.23,28988.23,65400],["2024-07-23",28988.23,29300.41,28542.26,29300.41,10300],["2024-07-24",28586.85,28586.85,28453.06,28586.85,68200],["2024-07-25",28586.85,28586.85,28542.26,28542.26,23100],["2024-07-26",28497.66,28542.26,28497.66,28542.26,14300],["2024-07-29",28497.66,28943.63,28497.66,28943.63,19300],["2024-07-30",28899.03,28899.03,28542.26,28542.26,7300],["2024-07-31",28542.26,28542.26,28408.46,28453.06,27100],["2024-08-01",28453.06,28854.44,28185.48,28854.44,44800],["2024-08-02",29255.81,29255.81,28274.67,28542.26,20100],["2024-08-05",28185.48,28854.44,27382.73,28809.84,46800],["2024-08-06",28185.48,28542.26,28185.48,28542.26,20200],["2024-08-07",28185.48,28274.67,28185.48,28274.67,15900],["2024-08-08",28140.88,28542.26,28140.88,28542.26,3300],["2024-08-09",28542.26,28943.63,28363.87,28943.63,14100],["2024-08-12",28274.67,28943.63,28274.67,28943.63,5100],["2024-08-13",27873.3,28899.03,27873.3,28274.67,5800],["2024-08-14",28274.67,28274.67,28274.67,28274.67,12200],["2024-08-15",27917.89,28854.44,27828.7,28854.44,700],["2024-08-16",28096.28,28720.65,28096.28,28720.65,1700],["2024-08-19",28542.26,28542.26,28542.26,28542.26,300],["2024-08-20",28007.09,28007.09,28007.09,28007.09,7900],["2024-08-21",27962.49,28007.09,27962.49,28007.09,149000],["2024-08-22",28363.87,28363.87,28274.67,28274.67,300],["2024-08-23",28185.48,28274.67,27650.31,28185.48,26300],["2024-08-26",27917.89,28274.67,27917.89,28274.67,3100],["2024-08-27",28096.28,28096.28,28007.09,28007.09,4300],["2024-08-28",27873.3,27873.3,27873.3,27873.3,600],["2024-08-29",27873.3,27917.89,27828.7,27917.89,11500],["2024-08-30",27873.3,28185.48,27873.3,28185.48,5100],["2024-09-04",27561.12,28185.48,27561.12,28185.48,10700],["2024-09-05",27694.91,28096.28,27471.92,27471.92,48400],["2024-09-06",27248.94,28096.28,27248.94,28096.28,45400],["2024-09-09",27382.73,28051.69,27382.73,27650.31,1900],["2024-09-10",27427.32,27427.32,27427.32,27427.32,200],["2024-09-11",27382.73,27382.73,27204.34,27248.94,55200],["2024-09-12",27293.53,27917.89,27204.34,27917.89,26800],["2024-09-13",27873.3,27917.89,27204.34,27828.7,3700],["2024-09-16",27650.31,27650.31,27338.13,27338.13,10600],["2024-09-17",27338.13,27338.13,27025.95,27025.95,11500],["2024-09-18",27204.34,27204.34,27204.34,27204.34,2900],["2024-09-19",27293.53,27293.53,26981.35,26981.35,9400],["2024-09-20",26847.56,27427.32,26802.96,27115.14,1700],["2024-09-23",27115.14,27115.14,26936.75,26936.75,3700],["2024-09-24",26936.75,27025.95,26936.75,26936.75,12500],["2024-09-25",26981.35,27382.73,26936.75,27382.73,12200],["2024-09-26",27204.34,27338.13,26981.35,26981.35,24300],["2024-09-27",26981.35,27248.94,26981.35,26981.35,15300],["2024-09-30",27025.95,27204.34,27025.95,27204.34,1600],["2024-10-01",27204.34,27427.32,27204.34,27204.34,4000],["2024-10-02",27204.34,27204.34,27159.74,27159.74,4800],["2024-10-03",27159.74,27204.34,27070.55,27070.55,5000],["2024-10-04",27025.95,27516.52,26981.35,27025.95,5700],["2024-10-07",27605.71,27828.7,27204.34,27204.34,5300],["2024-10-08",27204.34,27650.31,27204.34,27204.34,18800],["2024-10-09",27204.34,27293.53,27204.34,27204.34,13800],["2024-10-10",27650.31,27650.31,27204.34,27605.71,19400],["2024-10-11",27204.34,27293.53,26981.35,27248.94,12100],["2024-10-14",27248.94,27248.94,27248.94,27248.94,300],["2024-10-15",27204.34,27204.34,27204.34,27204.34,1000],["2024-10-16",27115.14,27650.31,27115.14,27650.31,5200],["2024-10-17",27561.12,27561.12,27561.12,27561.12,1000],["2024-10-18",27204.34,27248.94,27204.34,27204.34,46100],["2024-10-21",27159.74,27204.34,27025.95,27204.34,26100],["2024-10-22",26624.57,27248.94,26624.57,27248.94,15200],["2024-10-23",27248.94,27248.94,26758.37,27025.95,6600],["2024-10-24",26535.38,27204.34,26535.38,27204.34,11900],["2024-10-25",26802.96,27204.34,26802.96,27204.34,6300],["2024-10-28",27204.34,27427.32,26758.37,27427.32,5600],["2024-10-29",27115.14,27115.14,27115.14,27115.14,2000],["2024-10-30",27382.73,27382.73,26802.96,26847.56,1700],["2024-10-31",26758.37,27204.34,26758.37,27204.34,800],["2024-11-01",26936.75,27293.53,26936.75,27248.94,1600],["2024-11-04",27248.94,27248.94,26758.37,27115.14,3600],["2024-11-05",26847.56,27204.34,26758.37,27159.74,35400],["2024-11-06",26847.56,26847.56,26490.78,26490.78,12200],["2024-11-07",25777.23,27115.14,25777.23,27115.14,23200],["2024-11-08",26758.37,27115.14,26758.37,27070.55,27800],["2024-11-11",27025.95,27115.14,26713.77,27115.14,31300],["2024-11-12",26758.37,27115.14,26758.37,27115.14,2700],["2024-11-13",26758.37,27115.14,26669.17,27115.14,6200],["2024-11-14",26579.98,26669.17,26579.98,26579.98,44600],["2024-11-15",26490.78,27471.92,26223.2,27471.92,38500],["2024-11-18",27025.95,27382.73,26847.56,27382.73,2000],["2024-11-19",26847.56,27204.34,26758.37,27204.34,7100],["2024-11-20",26758.37,27159.74,26579.98,27159.74,13400],["2024-11-21",26758.37,27159.74,26446.18,27159.74,3800],["2024-11-22",26981.35,27115.14,26490.78,27115.14,25600],["2024-11-25",27115.14,27115.14,27070.55,27115.14,2800],["2024-11-26",25598.84,26981.35,25598.84,26936.75,19000],["2024-11-27",26000.21,26847.56,25955.61,26802.96,5900],["2024-11-28",26802.96,26802.96,25866.42,26535.38,6600],["2024-11-29",26134.0,26535.38,26134.0,26535.38,10800],["2024-12-02",26312.39,26669.17,26312.39,26669.17,5100],["2024-12-03",26044.81,26624.57,26044.81,26624.57,3500],["2024-12-04",26624.57,26624.57,26312.39,26624.57,1200],["2024-12-05",26579.98,26579.98,26223.2,26579.98,4400],["2024-12-06",26312.39,26401.59,26312.39,26401.59,7500],["2024-12-09",26312.39,26401.59,26312.39,26312.39,6500],["2024-12-10",26490.78,26490.78,26312.39,26490.78,5300],["2024-12-11",26223.2,26401.59,26223.2,26401.59,17000],["2024-12-12",26490.78,26490.78,26490.78,26490.78,800],["2024-12-13",26312.39,26312.39,25955.61,26312.39,9300],["2024-12-16",26312.39,26579.98,26312.39,26579.98,1700],["2024-12-17",26579.98,26579.98,26579.98,26579.98,200],["2024-12-18",26312.39,26535.38,26312.39,26535.38,1800],["2024-12-19",26758.37,26758.37,26089.41,26579.98,15800],["2024-12-20",26490.78,26579.98,26490.78,26579.98,400],["2024-12-23",26356.99,26579.98,26356.99,26401.59,21100],["2024-12-24",26401.59,26490.78,26401.59,26446.18,2900],["2024-12-25",26446.18,26446.18,26401.59,26401.59,12600],["2024-12-26",26401.59,26401.59,26312.39,26401.59,17700],["2024-12-27",26401.59,26624.57,26312.39,26624.57,2900],["2024-12-30",26312.39,26624.57,26312.39,26579.98,11200],["2024-12-31",26356.99,26535.38,26356.99,26535.38,2500],["2025-01-02",26490.78,26535.38,26312.39,26312.39,14300],["2025-01-03",26223.2,26758.37,26223.2,26312.39,92300],["2025-01-06",26401.59,26401.59,26267.8,26312.39,52000],["2025-01-07",26312.39,26579.98,26223.2,26579.98,47800],["2025-01-08",26178.6,26579.98,26178.6,26579.98,11700],["2025-01-09",26356.99,26579.98,26356.99,26579.98,1300],["2025-01-10",26401.59,26579.98,26401.59,26579.98,1000],["2025-01-13",26490.78,26490.78,26312.39,26312.39,1700],["2025-01-14",26936.75,26936.75,26312.39,26713.77,16400],["2025-01-15",26669.17,26669.17,26312.39,26312.39,900],["2025-01-16",26401.59,26892.16,26401.59,26892.16,5600],["2025-01-17",26401.59,26847.56,26401.59,26847.56,1000],["2025-01-20",26401.59,26936.75,26401.59,26936.75,1400],["2025-01-21",26936.75,26936.75,26579.98,26758.37,11300],["2025-01-22",26758.37,26758.37,26446.18,26490.78,1900],["2025-01-23",26535.38,26535.38,26490.78,26490.78,23100],["2025-01-24",26758.37,26758.37,26401.59,26758.37,900],["2025-02-03",25866.42,26713.77,25598.84,26669.17,17600],["2025-02-04",26669.17,26758.37,26490.78,26713.77,10400],["2025-02-05",26490.78,27115.14,26356.99,27115.14,16100],["2025-02-06",26490.78,27115.14,26356.99,27115.14,21600],["2025-02-07",26446.18,27159.74,26446.18,27159.74,2700],["2025-02-10",26936.75,27204.34,26669.17,27204.34,20000],["2025-02-11",26936.75,26936.75,26758.37,26802.96,13400],["2025-02-12",26802.96,26892.16,26758.37,26758.37,1800],["2025-02-13",26758.37,27025.95,26446.18,27025.95,22000],["2025-02-14",27025.95,27293.53,26758.37,27293.53,9500],["2025-02-17",27204.34,27248.94,26802.96,27248.94,21400],["2025-02-18",27204.34,27204.34,26758.37,26802.96,23900],["2025-02-19",26802.96,27159.74,26490.78,27159.74,35500],["2025-02-20",26624.57,26936.75,26490.78,26936.75,39900],["2025-02-21",26758.37,26758.37,26401.59,26490.78,21900],["2025-02-24",26535.38,26758.37,26535.38,26758.37,11000],["2025-02-25",26758.37,26758.37,26669.17,26669.17,30300],["2025-02-26",26758.37,26758.37,26669.17,26669.17,51700],["2025-02-27",26669.17,26758.37,26579.98,26713.77,40200],["2025-02-28",26669.17,26713.77,26490.78,26713.77,2600],["2025-03-03",26758.37,26758.37,26669.17,26713.77,26600],["2025-03-04",26624.57,26758.37,26579.98,26713.77,25700],["2025-03-05",26713.77,27115.14,26669.17,27025.95,17500],["2025-03-06",27025.95,27115.14,26758.37,26758.37,16400],["2025-03-07",26758.37,26758.37,26758.37,26758.37,5200],["2025-03-10",26847.56,27204.34,26713.77,26758.37,15300],["2025-03-11",26713.77,27115.14,26713.77,27115.14,41000],["2025-03-12",26758.37,26936.75,26669.17,26936.75,81300],["2025-03-13",26669.17,27159.74,26669.17,27159.74,8400],["2025-03-14",27159.74,27159.74,26936.75,27070.55,16100],["2025-03-17",26892.16,26892.16,26713.77,26713.77,24600],["2025-03-18",26713.77,26936.75,26713.77,26758.37,33800],["2025-03-19",26758.37,26758.37,26758.37,26758.37,18300],["2025-03-20",26936.75,26936.75,26758.37,26847.56,7700],["2025-03-21",26758.37,26892.16,26312.39,26802.96,19400],["2025-03-24",26490.78,26802.96,26490.78,26758.37,24300],["2025-03-25",26758.37,26758.37,26669.17,26758.37,33600],["2025-03-26",26758.37,26802.96,26713.77,26802.96,18900],["2025-03-27",26758.37,26847.56,26669.17,26758.37,37300],["2025-03-28",26713.77,26758.37,26713.77,26758.37,1400],["2025-03-31",26758.37,26758.37,26579.98,26758.37,21500],["2025-04-01",26758.37,26758.37,26758.37,26758.37,14400],["2025-04-02",26758.37,26758.37,26669.17,26758.37,3100],["2025-04-03",26713.77,26713.77,26223.2,26401.59,86600],["2025-04-04",25866.42,26401.59,25777.23,26401.59,37900],["2025-04-08",26401.59,26401.59,26000.21,26134.0,14200],["2025-04-09",26134.0,26134.0,25777.23,25955.61,15100],["2025-04-10",26936.75,27650.31,26758.37,27650.31,15800],["2025-04-11",27917.89,27917.89,26446.18,27650.31,20600],["2025-04-14",27204.34,27293.53,26490.78,27204.34,1900],["2025-04-15",26579.98,27115.14,26490.78,27115.14,18600],["2025-04-16",27025.95,27115.14,26758.37,27025.95,20300],["2025-04-17",27025.95,27025.95,27025.95,27025.95,0],["2025-04-18",26579.98,26758.37,26490.78,26490.78,17100],["2025-04-21",26802.96,26802.96,26490.78,26758.37,7500],["2025-04-22",26669.17,26669.17,25866.42,26669.17,25400],["2025-04-23",26490.78,26579.98,26490.78,26579.98,11200],["2025-04-24",26579.98,26758.37,26356.99,26758.37,2400],["2025-04-25",26490.78,26758.37,26490.78,26758.37,2200],["2025-04-28",26981.35,26981.35,26892.16,26936.75,1800],["2025-04-29",26936.75,27025.95,26758.37,26936.75,8300],["2025-05-05",26356.99,27025.95,26356.99,27025.95,3500],["2025-05-06",26758.37,27025.95,26669.17,27025.95,9100],["2025-05-07",26535.38,27025.95,26356.99,27025.95,13500],["2025-05-08",26936.75,26936.75,26624.57,26936.75,17600],["2025-05-09",26669.17,26936.75,26624.57,26758.37,8300],["2025-05-12",26847.56,26936.75,26579.98,26936.75,23900],["2025-05-13",26758.37,26847.56,26758.37,26847.56,48500],["2025-05-14",26758.37,27025.95,26669.17,27025.95,9500],["2025-05-15",26936.75,27605.71,26936.75,27427.32,5200],["2025-05-16",26892.16,27382.73,26892.16,27382.73,200],["2025-05-19",27204.34,27561.12,27204.34,27561.12,4500],["2025-05-20",27338.13,27382.73,27204.34,27382.73,21600],["2025-05-21",27382.73,27650.31,27382.73,27561.12,19700],["2025-05-22",26892.16,27471.92,26892.16,26981.35,1900],["2025-05-23",27204.34,27382.73,27159.74,27382.73,6700],["2025-05-26",27382.73,27828.7,27382.73,27471.92,21200],["2025-05-27",27561.12,27828.7,27471.92,27828.7,8900],["2025-05-28",27828.7,27828.7,27605.71,27828.7,45000],["2025-05-29",27828.7,27828.7,27605.71,27784.1,28500],["2025-05-30",27739.51,28096.28,27694.91,28096.28,34800],["2025-06-02",27917.89,28096.28,27739.51,28096.28,17600],["2025-06-03",27650.31,27917.89,27650.31,27917.89,30300],["2025-06-04",28105.26,29135.79,27730.53,29042.11,33900],["2025-06-05",28948.42,28995.26,28058.42,28761.05,8800],["2025-06-06",28526.84,28526.84,27917.89,28480.0,22000],["2025-06-09",27636.84,28339.47,27636.84,28339.47,11900],["2025-06-10",28198.95,28198.95,27824.21,28105.26,1200],["2025-06-11",27730.53,28105.26,27636.84,28105.26,22300],["2025-06-12",27730.53,28105.26,27730.53,28105.26,10200],["2025-06-13",28105.26,28105.26,27730.53,28011.58,38200],["2025-06-16",28011.58,28011.58,27777.37,28011.58,24300],["2025-06-17",27964.74,27964.74,27824.21,27964.74,400],["2025-06-18",27964.74,27964.74,27964.74,27964.74,0],["2025-06-19",27730.53,27917.89,27730.53,27824.21,16100],["2025-06-20",27777.37,27824.21,27683.68,27824.21,3100],["2025-06-23",27730.53,27871.05,27543.16,27871.05,9300],["2025-06-24",27636.84,27730.53,27636.84,27730.53,23100],["2025-06-25",27636.84,28105.26,27636.84,28105.26,25300],["2025-06-26",28105.26,28105.26,28105.26,28105.26,0],["2025-06-27",27730.53,27917.89,27730.53,27917.89,32500],["2025-06-30",28058.42,28292.63,27730.53,27917.89,26400],["2025-07-01",27824.21,27824.21,27824.21,27824.21,11000],["2025-07-02",27683.68,28011.58,27683.68,28011.58,5900],["2025-07-03",27777.37,27917.89,27730.53,27824.21,61000],["2025-07-04",27777.37,27917.89,27777.37,27824.21,14200],["2025-07-07",28011.58,28011.58,27824.21,27824.21,8500],["2025-07-08",27824.21,27824.21,27730.53,27824.21,6500],["2025-07-09",27824.21,27824.21,27683.68,27730.53,15200],["2025-07-10",27636.84,27824.21,27636.84,27777.37,23500],["2025-07-11",27777.37,28011.58,27777.37,27824.21,700],["2025-07-14",27824.21,27917.89,27824.21,27917.89,12200],["2025-07-15",27917.89,28011.58,27777.37,28011.58,7800],["2025-07-16",28011.58,28011.58,27777.37,27777.37,1800],["2025-07-17",28058.42,28058.42,27777.37,27917.89,6400],["2025-07-18",27636.84,27917.89,27543.16,27917.89,21300],["2025-07-21",27917.89,27917.89,27636.84,27683.68,10800],["2025-07-22",27824.21,28011.58,27824.21,28011.58,111000],["2025-07-23",27683.68,27917.89,27683.68,27871.05,5500],["2025-07-24",27636.84,27871.05,27636.84,27871.05,20000],["2025-07-25",27871.05,27871.05,27636.84,27824.21,4600],["2025-07-28",27683.68,27777.37,27636.84,27730.53,11700],["2025-07-29",27636.84,27730.53,27543.16,27636.84,21800],["2025-07-30",27636.84,27730.53,27543.16,27730.53,19600],["2025-07-31",27636.84,27730.53,27636.84,27730.53,6800],["2025-08-01",27824.21,28058.42,27824.21,27824.21,18600],["2025-08-04",27636.84,27871.05,27636.84,27871.05,17700],["2025-08-05",27824.21,27917.89,27824.21,27871.05,33700],["2025-08-06",27730.53,27917.89,27683.68,27917.89,7500],["2025-08-07",27730.53,27824.21,27730.53,27824.21,5000],["2025-08-08",27683.68,27824.21,27262.11,27824.21,21600],["2025-08-11",27636.84,27777.37,27590.0,27777.37,72100],["2025-08-12",27777.37,27824.21,27730.53,27824.21,4900],["2025-08-13",27824.21,27871.05,27824.21,27871.05,8000],["2025-08-14",27262.11,27777.37,27262.11,27777.37,189300],["2025-08-15",27496.32,27777.37,27496.32,27730.53,9600],["2025-08-18",27636.84,27730.53,27636.84,27730.53,43800],["2025-08-19",27636.84,27730.53,27543.16,27543.16,35000],["2025-08-20",27543.16,27543.16,27543.16,27543.16,2000],["2025-08-21",27636.84,27683.68,27262.11,27683.68,76700],["2025-08-22",27636.84,27636.84,27449.47,27636.84,7500],["2025-08-25",27543.16,27636.84,27355.79,27355.79,50400],["2025-08-26",27355.79,27590.0,27168.42,27262.11,13700],["2025-08-27",27262.11,27636.84,27262.11,27402.63,36800],["2025-08-28",27262.11,27402.63,27262.11,27355.79,24500],["2025-08-29",27355.79,27355.79,27262.11,27262.11,18700],["2025-09-03",27168.42,27262.11,25482.11,27262.11,112400],["2025-09-04",26606.32,27168.42,26606.32,27168.42,169200],["2025-09-05",27168.42,27168.42,26981.05,26981.05,2300],["2025-09-08",27074.74,27262.11,26981.05,27262.11,11700],["2025-09-09",27168.42,27262.11,27074.74,27262.11,5900],["2025-09-10",27074.74,27355.79,27074.74,27355.79,9400],["2025-09-11",27262.11,27262.11,27168.42,27168.42,18200],["2025-09-12",27168.42,27262.11,26840.53,27262.11,7800],["2025-09-15",27168.42,27262.11,27168.42,27168.42,4000],["2025-09-16",27168.42,27262.11,26700.0,27262.11,5000],["2025-09-17",27168.42,27215.26,27168.42,27215.26,6900],["2025-09-18",27121.58,27168.42,27074.74,27168.42,5000],["2025-09-19",27168.42,27168.42,27168.42,27168.42,0],["2025-09-22",27168.42,27262.11,27168.42,27168.42,11500],["2025-09-23",26981.05,27168.42,26981.05,27168.42,2100],["2025-09-24",27168.42,27262.11,27168.42,27168.42,10700],["2025-09-25",27168.42,27262.11,27027.89,27262.11,6300],["2025-09-26",26793.68,27262.11,26793.68,27168.42,9200],["2025-09-29",27168.42,27168.42,26700.0,27168.42,17600],["2025-09-30",27262.11,27262.11,27168.42,27168.42,9200],["2025-10-01",27168.42,27262.11,27168.42,27168.42,17500],["2025-10-02",27168.42,27262.11,27168.42,27168.42,12100],["2025-10-03",27074.74,27262.11,27074.74,27215.26,7100],["2025-10-06",27355.79,27496.32,27168.42,27168.42,3000],["2025-10-07",27168.42,27449.47,27168.42,27168.42,67000],["2025-10-08",27168.42,27168.42,27168.42,27168.42,9300],["2025-10-09",27168.42,27168.42,27074.74,27074.74,10800],["2025-10-10",27168.42,27168.42,27168.42,27168.42,9500],["2025-10-13",27262.11,27262.11,27168.42,27168.42,2100],["2025-10-14",27262.11,27402.63,27168.42,27262.11,11800],["2025-10-15",27262.11,27262.11,27168.42,27168.42,19700],["2025-10-16",27262.11,27262.11,27168.42,27168.42,8200],["2025-10-17",27168.42,27168.42,27074.74,27074.74,13000],["2025-10-20",27074.74,27262.11,26981.05,27168.42,9200],["2025-10-21",26606.32,27121.58,26418.95,26418.95,49400],["2025-10-22",27074.74,27074.74,26231.58,27027.89,900],["2025-10-23",27027.89,27027.89,26934.21,26981.05,6900],["2025-10-24",26981.05,27121.58,26981.05,26981.05,6000],["2025-10-27",26981.05,27168.42,26793.68,27074.74,10900],["2025-10-28",27027.89,27168.42,27027.89,27168.42,4200],["2025-10-29",27168.42,27168.42,26981.05,27121.58,8400],["2025-10-30",26981.05,27168.42,26325.26,27168.42,30800],["2025-10-31",26512.63,27215.26,26231.58,27121.58,17600],["2025-11-03",27168.42,27168.42,26700.0,26793.68,7600],["2025-11-04",26793.68,26793.68,26793.68,26793.68,1600],["2025-11-05",27074.74,27168.42,27074.74,27168.42,10300],["2025-11-06",27074.74,27168.42,27074.74,27168.42,5600],["2025-11-07",27168.42,27168.42,27168.42,27168.42,300],["2025-11-10",27168.42,27168.42,27168.42,27168.42,5100],["2025-11-11",27168.42,27168.42,27168.42,27168.42,12300],["2025-11-12",27168.42,27168.42,26700.0,27168.42,7700],["2025-11-13",26793.68,27543.16,26700.0,27543.16,3700],["2025-11-14",26793.68,26793.68,26700.0,26700.0,18300],["2025-11-17",26793.68,26840.53,26700.0,26746.84,25100],["2025-11-18",26793.68,27121.58,26700.0,27121.58,11300],["2025-11-19",26793.68,26793.68,26512.63,26700.0,6800],["2025-11-20",26700.0,26793.68,26700.0,26793.68,8800],["2025-11-21",26793.68,26981.05,26793.68,26981.05,2900],["2025-11-24",26887.37,26887.37,26700.0,26700.0,9900],["2025-11-25",26700.0,26700.0,26700.0,26700.0,1700],["2025-11-26",26231.58,26606.32,26231.58,26418.95,3500],["2025-11-27",26512.63,26512.63,26512.63,26512.63,200],["2025-11-28",26044.21,27074.74,26044.21,27074.74,1200],["2025-12-01",26512.63,26793.68,26512.63,26793.68,1100],["2025-12-02",27027.89,27027.89,26934.21,27027.89,700],["2025-12-03",27027.89,27027.89,27027.89,27027.89,0],["2025-12-04",27027.89,27027.89,27027.89,27027.89,0],["2025-12-05",26934.21,26981.05,26934.21,26981.05,1400],["2025-12-08",26512.63,26934.21,25763.16,26934.21,7400],["2025-12-09",26934.21,26934.21,26934.21,26934.21,0],["2025-12-10",26934.21,26934.21,26840.53,26840.53,1000],["2025-12-11",26418.95,26793.68,26418.95,26793.68,700],["2025-12-12",26793.68,26793.68,26793.68,26793.68,0],["2025-12-15",26700.0,26700.0,26137.89,26137.89,5800],["2025-12-16",26137.89,26746.84,26137.89,26746.84,9100],["2025-12-17",26700.0,26700.0,26700.0,26700.0,300],["2025-12-18",26700.0,26700.0,26700.0,26700.0,0],["2025-12-19",26700.0,26793.68,26653.16,26793.68,4400],["2025-12-22",26793.68,26840.53,26606.32,26793.68,1600],["2025-12-23",26700.0,26981.05,26700.0,26981.05,4400],["2025-12-24",26934.21,26934.21,26934.21,26934.21,1000],["2025-12-25",26887.37,26887.37,26793.68,26887.37,3400],["2025-12-26",26840.53,26887.37,26840.53,26887.37,500],["2025-12-29",26887.37,26887.37,26372.11,26840.53,3800],["2025-12-30",26746.84,26934.21,26746.84,26746.84,19200],["2025-12-31",26746.84,27027.89,26559.47,27027.89,5500],["2026-01-05",27027.89,27027.89,26700.0,27027.89,2900],["2026-01-06",26465.79,27074.74,26465.79,27074.74,200],["2026-01-07",27074.74,27074.74,27027.89,27074.74,500],["2026-01-08",26700.0,27027.89,26700.0,27027.89,4200],["2026-01-09",26700.0,27074.74,26700.0,27074.74,200],["2026-01-12",26840.53,27027.89,26840.53,26981.05,4000],["2026-01-13",26700.0,26981.05,26700.0,26981.05,4500],["2026-01-14",26934.21,26981.05,26653.16,26981.05,4200],["2026-01-15",26606.32,26934.21,26418.95,26934.21,10700],["2026-01-16",26700.0,27074.74,26700.0,27027.89,6400],["2026-01-19",26700.0,27027.89,26700.0,27027.89,5500],["2026-01-20",27027.89,28292.63,26559.47,28292.63,42100],["2026-01-21",28058.42,28292.63,26559.47,28198.95,50400],["2026-01-22",27262.11,28198.95,27168.42,28198.95,10200],["2026-01-23",28011.58,28105.26,27636.84,28105.26,6300],["2026-01-26",28105.26,28105.26,27168.42,27824.21,4800],["2026-01-27",27168.42,27917.89,27074.74,27917.89,1700],["2026-01-28",26981.05,27730.53,26981.05,27730.53,1200],["2026-01-29",27730.53,27730.53,27730.53,27730.53,0],["2026-01-30",27636.84,27636.84,27168.42,27496.32,3200],["2026-02-02",26700.0,27168.42,26700.0,27168.42,8600],["2026-02-03",26746.84,26746.84,26465.79,26606.32,21000],["2026-02-04",26418.95,26418.95,26231.58,26325.26,28900],["2026-02-05",26325.26,26325.26,26278.42,26278.42,6800],["2026-02-06",26746.84,27168.42,26278.42,27168.42,33300],["2026-02-09",26325.26,26840.53,26278.42,26840.53,21300],["2026-02-10",26793.68,26793.68,26231.58,26653.16,20300],["2026-02-11",26840.53,26840.53,26231.58,26653.16,51000],["2026-02-12",26700.0,26700.0,26231.58,26700.0,12500],["2026-02-13",26465.79,26653.16,26278.42,26653.16,18100],["2026-02-23",26700.0,26700.0,26653.16,26700.0,7400],["2026-02-24",26559.47,26793.68,26325.26,26793.68,9100],["2026-02-25",26418.95,26793.68,26372.11,26793.68,14400],["2026-02-26",26746.84,26793.68,26418.95,26793.68,6700],["2026-02-27",26793.68,26840.53,26793.68,26840.53,1700],["2026-03-02",26700.0,26793.68,26606.32,26793.68,14700],["2026-03-03",26418.95,26793.68,26325.26,26606.32,9300],["2026-03-04",26372.11,26700.0,26278.42,26700.0,20500],["2026-03-05",26559.47,26700.0,26512.63,26700.0,1200],["2026-03-06",26700.0,26700.0,26231.58,26700.0,3100],["2026-03-09",26231.58,26512.63,25856.84,26512.63,19100],["2026-03-10",26512.63,26512.63,26044.21,26372.11,7000],["2026-03-11",26091.05,26606.32,25950.53,26606.32,2700],["2026-03-12",26606.32,26606.32,26044.21,26512.63,2900],["2026-03-13",26231.58,26653.16,26044.21,26418.95,7800],["2026-03-16",26418.95,26512.63,26325.26,26418.95,5500],["2026-03-17",26325.26,26418.95,26231.58,26418.95,57300],["2026-03-18",26418.95,26418.95,26184.74,26418.95,33600],["2026-03-19",26278.42,26418.95,26278.42,26418.95,51200],["2026-03-20",26418.95,26418.95,26231.58,26418.95,34600],["2026-03-23",27027.89,27027.89,26231.58,26418.95,22600],["2026-03-24",26231.58,26418.95,26231.58,26418.95,13600],["2026-03-25",26372.11,27636.84,26325.26,26981.05,20200],["2026-03-26",26278.42,26465.79,26278.42,26465.79,2200],["2026-03-27",26418.95,26700.0,26278.42,26700.0,4900],["2026-03-30",26512.63,26887.37,26512.63,26887.37,4700],["2026-03-31",26512.63,26700.0,26512.63,26700.0,400],["2026-04-01",26512.63,26746.84,26512.63,26606.32,2500],["2026-04-02",26700.0,26700.0,26606.32,26606.32,1100],["2026-04-03",26325.26,26465.79,26325.26,26465.79,5500],["2026-04-06",26465.79,26606.32,26465.79,26606.32,2600],["2026-04-07",26606.32,26653.16,26606.32,26653.16,2100],["2026-04-08",26653.16,26700.0,26372.11,26700.0,2100],["2026-04-09",26700.0,26700.0,26700.0,26700.0,200],["2026-04-10",26700.0,26700.0,26418.95,26700.0,3400],["2026-04-13",26465.79,26512.63,26465.79,26512.63,8000],["2026-04-14",26465.79,26512.63,26465.79,26512.63,1100],["2026-04-15",26465.79,26559.47,26465.79,26512.63,6200],["2026-04-16",26418.95,26418.95,26418.95,26418.95,1300],["2026-04-17",26512.63,26512.63,26418.95,26418.95,5000],["2026-04-20",26372.11,26793.68,26372.11,26793.68,4500],["2026-04-21",26372.11,26606.32,26372.11,26606.32,400],["2026-04-22",26606.32,26606.32,26512.63,26606.32,4700],["2026-04-23",26512.63,26512.63,26372.11,26418.95,6900],["2026-04-24",26653.16,26700.0,26044.21,26559.47,10000],["2026-04-28",26325.26,26559.47,26231.58,26559.47,4100],["2026-04-29",26559.47,26559.47,26231.58,26231.58,29300],["2026-05-04",26231.58,26465.79,25294.74,26465.79,19600],["2026-05-05",26418.95,26418.95,25763.16,26418.95,3300],["2026-05-06",26418.95,26418.95,26137.89,26418.95,10100],["2026-05-07",26418.95,26512.63,26418.95,26418.95,4600],["2026-05-08",25669.47,26606.32,25669.47,26512.63,4100],["2026-05-11",26512.63,26606.32,26231.58,26606.32,7000],["2026-05-12",26512.63,26559.47,26418.95,26418.95,219500],["2026-05-13",26606.32,26606.32,26512.63,26559.47,4300],["2026-05-14",26559.47,26559.47,26512.63,26512.63,2000],["2026-05-15",26512.63,26512.63,26512.63,26512.63,1000],["2026-05-18",26512.63,26606.32,26325.26,26606.32,5900],["2026-05-19",26606.32,26606.32,26465.79,26465.79,2900],["2026-05-20",26325.26,26465.79,26231.58,26465.79,15400],["2026-05-21",26559.47,26559.47,26465.79,26465.79,1400],["2026-05-22",26372.11,26559.47,26325.26,26559.47,2200],["2026-05-25",26559.47,27636.84,26231.58,27636.84,14900],["2026-05-26",26981.05,26981.05,26653.16,26700.0,9100],["2026-05-27",25800.0,28000.0,25800.0,27900.0,4500],["2026-05-28",27750.0,27750.0,26400.0,27550.0,3700],["2026-05-29",27200.0,27750.0,25800.0,27700.0,17200],["2026-06-01",26500.0,27350.0,26500.0,27300.0,2800],["2026-06-02",26600.0,27200.0,26600.0,27200.0,2200],["2026-06-03",27200.0,27200.0,27200.0,27200.0,0],["2026-06-04",27000.0,27200.0,26500.0,27150.0,6100],["2026-06-05",27000.0,27000.0,27000.0,27000.0,200],["2026-06-08",26700.0,27000.0,26700.0,27000.0,1700],["2026-06-09",27000.0,27000.0,27000.0,27000.0,0],["2026-06-10",27000.0,27000.0,26000.0,26950.0,700],["2026-06-11",26550.0,26550.0,26550.0,26550.0,200],["2026-06-12",26200.0,27000.0,26200.0,27000.0,4400],["2026-06-15",26850.0,26950.0,26850.0,26950.0,700],["2026-06-16",26950.0,27000.0,26800.0,27000.0,9100],["2026-06-17",27000.0,27000.0,27000.0,27000.0,3000],["2026-06-18",27000.0,27000.0,27000.0,27000.0,0],["2026-06-19",27000.0,27000.0,27000.0,27000.0,100],["2026-06-22",26000.0,27000.0,26000.0,27000.0,1500],["2026-06-23",26500.0,27000.0,26500.0,26950.0,2300],["2026-06-24",26300.0,26950.0,26200.0,26950.0,8800],["2026-06-25",26300.0,26900.0,26300.0,26900.0,33800],["2026-06-26",26300.0,26900.0,26300.0,26800.0,14400],["2026-06-29",26050.0,26800.0,26050.0,26300.0,1500],["2026-06-30",26300.0,26300.0,26300.0,26300.0,6000],["2026-07-01",26200.0,26300.0,26000.0,26300.0,11500],["2026-07-02",26450.0,26800.0,26000.0,26800.0,12600],["2026-07-03",26500.0,26800.0,26000.0,26800.0,24100],["2026-07-06",26300.0,26500.0,25700.0,26500.0,4300],["2026-07-07",26300.0,26450.0,26000.0,26450.0,24600],["2026-07-08",26400.0,26400.0,26400.0,26400.0,100],["2026-07-09",26400.0,26400.0,26000.0,26300.0,600],["2026-07-10",26300.0,26300.0,26300.0,26300.0,100],["2026-07-13",26000.0,26000.0,25700.0,25700.0,11500],["2026-07-14",25700.0,26000.0,25700.0,26000.0,1100],["2026-07-15",25850.0,26000.0,25850.0,26000.0,4500],["2026-07-16",26000.0,26000.0,25000.0,25950.0,14400],["2026-07-17",25700.0,25900.0,25600.0,25900.0,2100],["2026-07-20",25600.0,25750.0,25500.0,25750.0,6200],["2026-07-21",25500.0,25700.0,25100.0,25700.0,600],["2026-07-22",25200.0,25700.0,25200.0,25600.0,4400],["2026-07-23",25550.0,25600.0,25500.0,25600.0,19500],["2026-07-24",25600.0,25600.0,25600.0,25600.0,0],["2026-07-27",25600.0,25600.0,25600.0,25600.0,0],["2026-07-28",25600.0,25600.0,25550.0,25600.0,4100],["2026-07-29",25100.0,25550.0,25100.0,25550.0,3700],["2026-07-30",25200.0,25550.0,25200.0,25550.0,1500],["2026-07-31",25100.0,25400.0,25100.0,25400.0,2500],["2026-08-03",24950.0,25500.0,24950.0,25450.0,600],["2026-08-04",25450.0,25450.0,25450.0,25450.0,0],["2026-08-05",25100.0,25150.0,24900.0,25150.0,600],["2026-08-06",24950.0,25000.0,24900.0,25000.0,1700],["2026-08-07",25000.0,25000.0,25000.0,25000.0,1800],["2026-08-10",24850.0,25000.0,24850.0,25000.0,4700],["2026-08-11",25100.0,25100.0,24850.0,25000.0,6700],["2026-08-12",24900.0,25000.0,24850.0,25000.0,11300],["2026-08-13",24850.0,25000.0,24800.0,24950.0,6200],["2026-08-14",24850.0,24850.0,24050.0,24800.0,3100],["2026-08-17",24200.0,24800.0,23800.0,24800.0,13300],["2026-08-18",24800.0,24800.0,24200.0,24800.0,8900],["2026-08-19",24800.0,24800.0,24800.0,24800.0,1800],["2026-08-20",24800.0,24800.0,24800.0,24800.0,0],["2026-08-21",24200.0,24800.0,24000.0,24800.0,2100],["2026-08-24",24750.0,24750.0,24350.0,24350.0,1500],["2026-08-25",24200.0,24400.0,24200.0,24200.0,5000],["2026-08-26",24500.0,24500.0,24200.0,24200.0,2800],["2026-08-27",24300.0,24500.0,24200.0,24500.0,4200],["2026-08-28",24500.0,24800.0,24500.0,24800.0,1200],["2026-09-03",24800.0,24850.0,24100.0,24850.0,3200],["2026-09-04",24850.0,24850.0,24850.0,24850.0,2000],["2026-09-07",24850.0,24950.0,24850.0,24950.0,2100],["2026-09-08",24600.0,24850.0,24400.0,24850.0,1000],["2026-09-09",24600.0,24850.0,24600.0,24850.0,3900],["2026-09-10",24500.0,24500.0,24500.0,24500.0,500],["2026-09-11",24300.0,24850.0,24300.0,24800.0,1800],["2026-09-14",24100.0,24800.0,24100.0,24800.0,8200],["2026-09-15",24700.0,24700.0,24700.0,24700.0,100],["2026-09-16",24700.0,24700.0,24500.0,24500.0,2200],["2026-09-17",24650.0,24650.0,23900.0,24100.0,24000],["2026-09-18",24000.0,24500.0,24000.0,24500.0,8600],["2026-09-21",24200.0,24450.0,24200.0,24450.0,900],["2026-09-22",24450.0,24450.0,24450.0,24450.0,0],["2026-09-23",24000.0,24350.0,23900.0,24350.0,6000],["2026-09-24",24000.0,24300.0,24000.0,24300.0,1600],["2026-09-25",24100.0,24300.0,24100.0,24300.0,1200],["2026-09-28",24850.0,25000.0,24300.0,24800.0,3200],["2026-09-29",24000.0,24750.0,24000.0,24000.0,1100],["2026-09-30",24800.0,24800.0,24000.0,24000.0,3800],["2026-10-01",24000.0,24800.0,24000.0,24600.0,3700],["2026-10-02",24000.0,24300.0,24000.0,24300.0,1700],["2026-10-05",24750.0,24750.0,24750.0,24750.0,100],["2026-10-06",24000.0,24700.0,24000.0,24650.0,11100],["2026-10-07",24600.0,24600.0,24600.0,24600.0,100],["2026-10-08",24500.0,24500.0,24500.0,24500.0,500],["2026-10-09",24450.0,24600.0,24400.0,24600.0,5600],["2026-10-12",24500.0,24500.0,24000.0,24500.0,6200]]}