{"sym":"DHG","index":false,"bars":[["2006-12-21",10602.61,10602.61,10602.61,10602.61,18580],["2006-12-22",10436.94,10436.94,10072.48,10072.48,4590],["2006-12-25",9575.48,9575.48,9575.48,9575.48,10],["2006-12-26",9111.61,9111.61,9111.61,9111.61,96450],["2006-12-27",9111.61,9111.61,8945.95,8945.95,61000],["2006-12-28",8515.22,8515.22,8515.22,8515.22,21800],["2006-12-29",8283.29,8283.29,8117.62,8117.62,44690],["2007-01-02",7720.02,7720.02,7720.02,7720.02,33400],["2007-01-03",7720.02,8084.49,7720.02,8084.49,16620],["2007-01-04",8482.08,8482.08,8482.08,8482.08,5450],["2007-01-05",8846.55,8879.68,8846.55,8879.68,25450],["2007-01-08",9310.41,9310.41,9310.41,9310.41,85650],["2007-01-09",9542.35,9741.14,9542.35,9741.14,54340],["2007-01-10",9741.14,9774.28,9741.14,9741.14,23540],["2007-01-11",9608.61,9608.61,9277.28,9442.95,22780],["2007-01-12",9111.61,9111.61,8979.08,9111.61,17630],["2007-01-15",9111.61,9111.61,8714.02,9111.61,4920],["2007-01-16",9111.61,9442.95,9111.61,9442.95,28460],["2007-01-17",9442.95,9608.61,9442.95,9442.95,32310],["2007-01-18",9111.61,9111.61,8979.08,9111.61,57650],["2007-01-19",9111.61,9442.95,9111.61,9111.61,20390],["2007-01-22",9111.61,9211.01,8780.28,9111.61,41610],["2007-01-23",9111.61,9244.15,9111.61,9111.61,24800],["2007-01-24",9111.61,9111.61,8945.95,8945.95,5060],["2007-01-25",8945.95,8945.95,8945.95,8945.95,10380],["2007-01-26",8515.22,8515.22,8515.22,8515.22,3910],["2007-01-29",8614.62,8912.82,8614.62,8614.62,13650],["2007-01-30",9045.35,9045.35,9045.35,9045.35,9400],["2007-01-31",9045.35,9111.61,9045.35,9045.35,48910],["2007-02-01",9012.22,9012.22,8945.95,8945.95,29740],["2007-02-02",9012.22,9012.22,9012.22,9012.22,11700],["2007-02-05",8979.08,8979.08,8581.48,8979.08,3360],["2007-02-06",8979.08,8979.08,8945.95,8945.95,4230],["2007-02-07",8945.95,8945.95,8780.28,8780.28,6110],["2007-02-08",8780.28,8780.28,8780.28,8780.28,5240],["2007-02-09",8813.42,8813.42,8813.42,8813.42,18860],["2007-02-12",8813.42,9244.15,8813.42,9244.15,20590],["2007-02-13",9244.15,9608.61,9244.15,9244.15,1600],["2007-02-14",9244.15,9674.88,9244.15,9442.95,17160],["2007-02-15",9442.95,9442.95,8979.08,9442.95,2050],["2007-02-26",9476.2,9476.2,9476.2,9476.2,9140],["2007-02-27",9476.2,9476.2,9376.45,9376.45,10830],["2007-02-28",9309.95,9309.95,9309.95,9309.95,47740],["2007-03-01",9309.95,9309.95,9143.7,9143.7,9550],["2007-03-02",9143.7,9476.2,9043.95,9309.95,24800],["2007-03-05",9309.95,9309.95,9143.7,9309.95,34830],["2007-03-06",9309.95,9642.44,8977.45,9642.44,36600],["2007-03-07",9642.44,9642.44,9642.44,9642.44,8850],["2007-03-08",9642.44,9642.44,9309.95,9309.95,1950],["2007-03-09",9309.95,9609.2,9309.95,9309.95,18880],["2007-03-12",9243.45,9243.45,8844.45,9243.45,4620],["2007-03-13",9243.45,9309.95,8977.45,8977.45,5200],["2007-03-14",8678.2,8678.2,8644.95,8678.2,1630],["2007-03-15",8644.95,8644.95,8644.95,8644.95,5220],["2007-03-16",8644.95,9077.2,8312.45,8312.45,21900],["2007-03-19",8711.45,8711.45,8711.45,8711.45,11300],["2007-03-20",9143.7,9143.7,9143.7,9143.7,8800],["2007-03-21",9143.7,9309.95,9143.7,9309.95,5570],["2007-03-22",9309.95,9309.95,8977.45,8977.45,1610],["2007-03-23",8644.95,8644.95,8644.95,8644.95,12800],["2007-03-26",8478.7,8478.7,8445.45,8445.45,15510],["2007-03-27",8445.45,8445.45,8445.45,8445.45,7100],["2007-03-28",8378.95,8378.95,8312.45,8378.95,9290],["2007-03-29",8611.7,8777.95,8611.7,8611.7,26110],["2007-03-30",8611.7,8744.7,8611.7,8744.7,48180],["2007-04-02",8744.7,8744.7,8644.95,8744.7,36500],["2007-04-03",8644.95,8644.95,8578.45,8644.95,22040],["2007-04-04",8644.95,8644.95,8644.95,8644.95,20390],["2007-04-05",8578.45,8744.7,8578.45,8578.45,3820],["2007-04-06",8578.45,8611.7,8312.45,8611.7,3090],["2007-04-09",8578.45,8611.7,8578.45,8578.45,4870],["2007-04-10",8578.45,8678.2,8545.2,8678.2,23900],["2007-04-11",8811.2,8977.45,8811.2,8977.45,16650],["2007-04-12",8977.45,9143.7,8977.45,8977.45,14810],["2007-04-13",8678.2,8678.2,8678.2,8678.2,13600],["2007-04-16",8611.7,8678.2,8611.7,8611.7,4890],["2007-04-17",8478.7,8478.7,8478.7,8478.7,33360],["2007-04-18",8478.7,8478.7,8478.7,8478.7,33720],["2007-04-19",8478.7,8611.7,8478.7,8478.7,10220],["2007-04-20",8279.2,8611.7,8279.2,8279.2,5530],["2007-04-23",7979.95,8445.45,7880.2,7979.95,17890],["2007-04-24",7680.71,8312.45,7647.46,7680.71,6130],["2007-04-25",7813.71,7880.2,7813.71,7813.71,4910],["2007-05-02",7813.71,7946.7,7813.71,7813.71,10740],["2007-05-03",8146.2,8146.2,8146.2,8146.2,3650],["2007-05-04",8146.2,8312.45,8146.2,8146.2,4830],["2007-05-07",8545.2,8545.2,8545.2,8545.2,11070],["2007-05-08",8944.2,8944.2,8944.2,8944.2,12840],["2007-05-09",9143.7,9376.45,9143.7,9143.7,48890],["2007-05-10",8977.45,9143.7,8977.45,8977.45,7000],["2007-05-11",8977.45,9143.7,8844.45,9143.7,23920],["2007-05-14",9276.7,9309.95,9276.7,9276.7,15590],["2007-05-15",9176.95,9309.95,9176.95,9176.95,7490],["2007-05-16",8977.45,9110.45,8844.45,8977.45,5160],["2007-05-17",8977.45,8977.45,8977.45,8977.45,8620],["2007-05-18",8977.45,9143.7,8977.45,9143.7,7980],["2007-05-21",9276.7,9376.45,9276.7,9376.45,48880],["2007-05-22",9841.94,9841.94,9841.94,9841.94,57300],["2007-05-23",10307.44,10307.44,10307.44,10307.44,57950],["2007-05-24",9974.94,9974.94,9974.94,9974.94,28460],["2007-05-25",9908.44,9908.44,9642.44,9908.44,18390],["2007-05-28",10141.19,10174.44,10141.19,10174.44,41300],["2007-05-29",10174.44,10207.69,10174.44,10207.69,35420],["2007-05-30",10141.19,10207.69,10141.19,10141.19,32830],["2007-05-31",10141.19,10307.44,10141.19,10307.44,31280],["2007-06-01",10307.44,10639.94,10307.44,10639.94,61720],["2007-06-04",10806.19,11138.69,10806.19,11072.19,39080],["2007-06-05",11072.19,11304.94,11072.19,11304.94,62530],["2007-06-06",11304.94,11304.94,10806.19,10806.19,8000],["2007-06-07",11323.9,11323.9,11323.9,11323.9,20650],["2007-06-08",11323.9,11323.9,11323.9,11323.9,32710],["2007-06-11",11323.9,11858.05,11323.9,11323.9,24320],["2007-06-12",11323.9,11751.22,11323.9,11323.9,17320],["2007-06-13",11395.12,11751.22,11395.12,11395.12,22840],["2007-06-14",11751.22,11929.26,11751.22,11929.26,36100],["2007-06-15",12285.36,12499.02,12285.36,12499.02,55700],["2007-06-18",12997.56,13104.39,12997.56,13104.39,48130],["2007-06-19",13745.36,13745.36,13745.36,13745.36,41150],["2007-06-20",13745.36,13745.36,13531.7,13531.7,25650],["2007-06-21",13104.39,13104.39,12855.12,12855.12,14070],["2007-06-22",12855.12,13460.48,12855.12,13460.48,51320],["2007-06-25",14101.46,14101.46,14101.46,14101.46,43280],["2007-06-26",14564.39,14564.39,14564.39,14564.39,10050],["2007-06-27",14564.39,14600.0,14564.39,14564.39,19470],["2007-06-28",14564.39,14778.04,14243.9,14778.04,35110],["2007-06-29",14956.09,15490.24,14956.09,15490.24,68330],["2007-07-02",15490.24,15490.24,15490.24,15490.24,27660],["2007-07-03",14778.04,14778.04,14742.43,14742.43,2490],["2007-07-04",14956.09,15312.19,14956.09,14956.09,18910],["2007-07-05",14956.09,14956.09,14956.09,14956.09,18740],["2007-07-06",14600.0,14600.0,14600.0,14600.0,11660],["2007-07-09",14600.0,14778.04,14386.34,14778.04,5280],["2007-07-10",14956.09,15419.02,14956.09,15419.02,22210],["2007-07-11",16166.82,16166.82,16166.82,16166.82,57540],["2007-07-12",16166.82,16736.58,15846.34,15846.34,9340],["2007-07-13",15668.29,15668.29,15240.97,15240.97,10180],["2007-07-16",15240.97,15240.97,14671.22,14671.22,9730],["2007-07-17",14671.22,14671.22,14635.61,14635.61,18420],["2007-07-18",14600.0,14600.0,14600.0,14600.0,13510],["2007-07-19",14243.9,14243.9,14101.46,14101.46,12120],["2007-07-20",13816.58,13816.58,13424.87,13531.7,16220],["2007-07-23",13531.7,14208.29,13531.7,14208.29,4380],["2007-07-24",14208.29,14884.87,14208.29,14208.29,28680],["2007-07-25",14208.29,14528.78,13887.8,14528.78,22690],["2007-07-26",14243.9,14243.9,13816.58,13816.58,3110],["2007-07-27",13887.8,13887.8,13887.8,13887.8,5870],["2007-07-30",13887.8,14065.85,13211.22,13887.8,8090],["2007-07-31",13887.8,13887.8,13531.7,13887.8,11810],["2007-08-01",13887.8,14065.85,13887.8,13887.8,13580],["2007-08-02",13887.8,13887.8,13816.58,13852.19,5660],["2007-08-03",13745.36,13852.19,13709.75,13745.36,5050],["2007-08-06",13816.58,13816.58,13531.7,13531.7,4360],["2007-08-07",13887.8,14208.29,13531.7,14208.29,49530],["2007-08-08",14208.29,14386.34,14172.68,14243.9,6780],["2007-08-09",14243.9,14243.9,14243.9,14243.9,7620],["2007-08-10",14243.9,14243.9,13745.36,14243.9,9740],["2007-08-13",13887.8,13887.8,13816.58,13816.58,5640],["2007-08-14",13887.8,14421.95,13852.19,13887.8,16560],["2007-08-15",13887.8,13887.8,13852.19,13887.8,2270],["2007-08-16",13745.36,13852.19,13745.36,13780.97,9310],["2007-08-17",13531.7,13602.92,13496.09,13602.92,14010],["2007-08-20",13887.8,13887.8,13887.8,13887.8,12160],["2007-08-21",13887.8,14065.85,13887.8,14065.85,6450],["2007-08-22",13887.8,14030.24,13887.8,13887.8,4820],["2007-08-23",13709.75,13887.8,13709.75,13887.8,4720],["2007-08-24",13887.8,13959.02,13852.19,13959.02,8280],["2007-08-27",13959.02,13959.02,13887.8,13887.8,13760],["2007-08-28",13816.58,13887.8,13816.58,13816.58,2430],["2007-08-29",13816.58,13852.19,13709.75,13816.58,15410],["2007-08-30",13816.58,13816.58,13780.97,13780.97,5530],["2007-08-31",13780.97,13816.58,13709.75,13816.58,5480],["2007-09-04",13887.8,13887.8,13709.75,13887.8,9790],["2007-09-05",13887.8,13887.8,13745.36,13887.8,12210],["2007-09-06",13887.8,13887.8,13816.58,13816.58,15510],["2007-09-07",13745.36,13852.19,13745.36,13816.58,11290],["2007-09-10",13816.58,13816.58,13709.75,13709.75,9840],["2007-09-11",13602.92,13709.75,13531.7,13531.7,21040],["2007-09-12",13745.36,13816.58,13745.36,13816.58,24910],["2007-09-13",13709.75,13709.75,13709.75,13709.75,1850],["2007-09-14",13780.97,13780.97,13709.75,13709.75,2780],["2007-09-17",13709.75,13709.75,13674.14,13709.75,1750],["2007-09-18",13638.53,13709.75,13602.92,13674.14,7850],["2007-09-19",13674.14,13674.14,13567.31,13674.14,2260],["2007-09-20",13709.75,13816.58,13674.14,13816.58,13610],["2007-09-21",13816.58,13816.58,13709.75,13780.97,4430],["2007-09-24",13816.58,13816.58,13531.7,13745.36,3350],["2007-09-25",13780.97,13816.58,13745.36,13780.97,13020],["2007-09-26",13887.8,14065.85,13816.58,13816.58,13960],["2007-09-27",13816.58,13816.58,13780.97,13816.58,5510],["2007-09-28",13816.58,14493.17,13816.58,14243.9,43660],["2007-10-01",14564.39,14920.48,14350.73,14920.48,37960],["2007-10-02",15312.19,15312.19,14600.0,14920.48,9570],["2007-10-03",14493.17,14956.09,14493.17,14956.09,22620],["2007-10-04",14956.09,14956.09,14208.29,14208.29,39570],["2007-10-05",14208.29,14884.87,14208.29,14884.87,17280],["2007-10-08",14493.17,14884.87,14493.17,14742.43,16930],["2007-10-09",14742.43,14778.04,14315.12,14778.04,44870],["2007-10-10",14920.48,14920.48,14778.04,14778.04,19300],["2007-10-11",14671.22,14956.09,14635.61,14671.22,28550],["2007-10-12",15347.8,15383.41,15098.53,15383.41,66020],["2007-10-15",16131.21,16131.21,16095.61,16131.21,27330],["2007-10-16",16879.02,16914.63,16380.48,16736.58,29320],["2007-10-17",16380.48,16487.31,16273.65,16273.65,19670],["2007-10-18",16202.43,16202.43,15703.9,16024.39,35690],["2007-10-19",15668.29,16095.61,15668.29,16095.61,24020],["2007-10-22",16024.39,16344.87,16024.39,16202.43,25050],["2007-10-23",16309.26,16309.26,15988.78,15988.78,64120],["2007-10-24",16292.47,16363.93,16185.29,16363.93,9600],["2007-10-25",16363.93,16363.93,15899.45,15899.45,30460],["2007-10-26",16078.1,16685.49,16042.37,16685.49,42600],["2007-10-29",16685.49,16685.49,16185.29,16185.29,32090],["2007-10-30",16435.39,16971.33,16435.39,16971.33,69350],["2007-10-31",17793.1,17793.1,17793.1,17793.1,25210],["2007-11-01",18650.59,18650.59,18650.59,18650.59,19300],["2007-11-02",18686.32,19579.55,18686.32,19579.55,248630],["2007-11-05",19579.55,19936.84,19579.55,19758.2,76650],["2007-11-06",19472.36,19793.93,19472.36,19472.36,68400],["2007-11-07",18507.68,18936.43,18507.68,18507.68,71400],["2007-11-08",18579.14,18936.43,18579.14,18650.59,73620],["2007-11-09",18293.3,18579.14,18293.3,18293.3,41360],["2007-11-12",18221.85,18364.76,18221.85,18364.76,56090],["2007-11-13",19222.26,19222.26,17721.64,17721.64,108210],["2007-11-14",18507.68,18579.14,18507.68,18579.14,60010],["2007-11-15",19293.72,19293.72,18722.05,19079.34,86770],["2007-11-16",19222.26,19222.26,19079.34,19222.26,68960],["2007-11-19",19293.72,19365.18,19150.8,19222.26,37650],["2007-11-20",18579.14,19222.26,18579.14,18722.05,29930],["2007-11-21",18293.3,18436.22,18221.85,18364.76,28720],["2007-11-22",18364.76,18579.14,18364.76,18436.22,13540],["2007-11-23",18436.22,18436.22,17864.55,18078.93,19970],["2007-11-26",18150.39,18221.85,17864.55,18150.39,13680],["2007-11-27",18150.39,18507.68,18078.93,18507.68,38250],["2007-11-28",18579.14,18936.43,18507.68,18936.43,48710],["2007-11-29",18436.22,18936.43,18436.22,18722.05,38440],["2007-11-30",18579.14,18722.05,18507.68,18507.68,27280],["2007-12-03",18793.51,18793.51,18507.68,18579.14,33700],["2007-12-04",18579.14,18650.59,18507.68,18507.68,22880],["2007-12-05",18436.22,18436.22,18221.85,18221.85,13010],["2007-12-06",18507.68,18507.68,18293.3,18293.3,21160],["2007-12-07",18293.3,18293.3,18221.85,18221.85,8550],["2007-12-10",18007.47,18007.47,17721.64,17793.1,16290],["2007-12-11",17793.1,17793.1,17364.35,17364.35,10450],["2007-12-12",17078.51,17864.55,17078.51,17292.89,21240],["2007-12-13",17149.97,17149.97,17007.06,17007.06,16730],["2007-12-14",16792.68,16792.68,16435.39,16435.39,17140],["2007-12-17",16435.39,16435.39,15649.35,15649.35,54230],["2007-12-18",15149.14,15434.97,15149.14,15149.14,52480],["2007-12-19",15506.43,15863.72,15506.43,15863.72,20060],["2007-12-20",16221.01,16221.01,15720.81,16006.64,43180],["2007-12-21",16006.64,16006.64,15863.72,15863.72,29800],["2007-12-24",15792.27,16435.39,15506.43,16435.39,20060],["2007-12-25",16435.39,16435.39,15863.72,16006.64,7390],["2007-12-26",16006.64,16149.56,15863.72,16006.64,21070],["2007-12-27",15935.18,16721.22,15863.72,16721.22,37120],["2007-12-28",16149.56,16721.22,16149.56,16721.22,59160],["2008-01-02",16864.14,16864.14,16221.01,16221.01,33450],["2008-01-03",16078.1,16078.1,15863.72,15863.72,23490],["2008-01-04",15863.72,16006.64,15792.27,15935.18,8900],["2008-01-07",16006.64,16006.64,15149.14,15363.52,31430],["2008-01-08",15720.81,15720.81,15434.97,15577.89,38080],["2008-01-09",15434.97,15506.43,15149.14,15149.14,23670],["2008-01-10",14863.31,14934.77,14506.02,14648.93,68050],["2008-01-11",14863.31,15077.68,14863.31,14863.31,74910],["2008-01-14",14863.31,14863.31,14648.93,14648.93,49890],["2008-01-15",14648.93,14648.93,14077.27,14077.27,54220],["2008-01-16",14648.93,14720.39,14648.93,14720.39,78910],["2008-01-17",14934.77,14934.77,14434.56,14506.02,63870],["2008-01-18",14291.64,14648.93,14291.64,14648.93,35740],["2008-01-21",14720.39,14720.39,14577.48,14648.93,45010],["2008-01-22",14363.1,14363.1,14220.18,14363.1,35800],["2008-01-23",13934.35,14077.27,13648.52,13648.52,45410],["2008-01-24",13648.52,14077.27,13577.06,13577.06,43450],["2008-01-25",13148.31,13577.06,13148.31,13505.6,21040],["2008-01-28",13362.69,13505.6,13291.23,13505.6,28950],["2008-01-29",13577.06,14077.27,13505.6,14077.27,44090],["2008-01-30",14720.39,14720.39,14648.93,14720.39,86430],["2008-01-31",14720.39,14720.39,14077.27,14720.39,44350],["2008-02-01",15006.23,15077.68,14863.31,15077.68,50510],["2008-02-12",14648.93,14791.85,14506.02,14791.85,35140],["2008-02-13",14791.85,14791.85,14077.27,14077.27,28040],["2008-02-14",14291.64,14577.48,14291.64,14291.64,17710],["2008-02-15",14291.64,14291.64,14148.73,14220.18,16730],["2008-02-18",13719.98,13719.98,13577.06,13648.52,119520],["2008-02-19",13219.77,13648.52,13219.77,13577.06,16460],["2008-02-20",12933.94,13577.06,12933.94,12933.94,67780],["2008-02-21",12290.81,12290.81,12290.81,12290.81,43840],["2008-02-22",11719.15,11719.15,11719.15,11719.15,89200],["2008-02-25",12290.81,12290.81,12147.9,12290.81,85690],["2008-02-26",11719.15,12648.1,11719.15,11862.06,81750],["2008-02-27",11862.06,12433.73,11862.06,11933.52,30840],["2008-02-28",11933.52,12362.27,11862.06,11933.52,42330],["2008-02-29",11933.52,12076.44,11790.61,11862.06,90000],["2008-03-03",11433.31,11504.77,11290.4,11290.4,101530],["2008-03-04",10790.19,11076.02,10790.19,10790.19,144360],["2008-03-05",10361.44,10575.82,10289.98,10432.9,72200],["2008-03-06",10933.11,10933.11,10933.11,10933.11,2360],["2008-03-07",11433.31,11433.31,11433.31,11433.31,13450],["2008-03-10",12004.98,12004.98,12004.98,12004.98,80000],["2008-03-11",11504.77,11933.52,11504.77,11790.61,57390],["2008-03-12",12004.98,12290.81,12004.98,12076.44,43640],["2008-03-13",12576.65,12576.65,12290.81,12362.27,36240],["2008-03-14",12362.27,12433.73,12219.35,12290.81,70950],["2008-03-17",12076.87,12147.9,11790.61,11790.61,73240],["2008-03-18",11218.94,11433.31,11218.94,11218.94,68750],["2008-03-19",11218.94,11719.15,11218.94,11576.23,74090],["2008-03-20",11719.15,12004.98,11647.69,12004.98,64980],["2008-03-21",11576.23,11719.15,11576.23,11647.69,53110],["2008-03-24",11147.48,11218.94,11076.02,11076.02,46170],["2008-03-25",10718.73,10718.73,10575.82,10575.82,67510],["2008-03-26",11076.02,11076.02,11004.57,11076.02,63550],["2008-03-27",11076.02,11147.48,11076.02,11147.48,1150],["2008-03-28",11218.94,11218.94,11218.94,11218.94,520],["2008-03-31",11290.4,11290.4,11290.4,11290.4,2800],["2008-04-01",11290.4,11361.86,11290.4,11361.86,990],["2008-04-02",11433.31,11433.31,11433.31,11433.31,120],["2008-04-03",11504.77,11504.77,11504.77,11504.77,10],["2008-04-04",11576.23,11576.23,11576.23,11576.23,90],["2008-04-07",11790.61,11790.61,11790.61,11790.61,60],["2008-04-08",12004.98,12004.98,11647.69,12004.98,143530],["2008-04-09",12219.35,12219.35,12219.35,12219.35,39560],["2008-04-10",12433.73,12433.73,12004.98,12004.98,138190],["2008-04-11",11790.61,11933.52,11790.61,11862.06,75280],["2008-04-16",11719.15,12076.44,11719.15,12076.44,26810],["2008-04-17",12147.9,12290.81,12147.9,12290.81,51030],["2008-04-18",12505.19,12505.19,12290.81,12505.19,137060],["2008-04-21",12505.19,12505.19,12362.27,12505.19,18780],["2008-04-22",12362.27,12505.19,12290.81,12505.19,34080],["2008-04-23",12290.81,12290.81,12290.81,12290.81,12080],["2008-04-24",12076.44,12362.27,12076.44,12219.35,32540],["2008-04-25",12363.11,12434.99,12219.35,12434.99,62860],["2008-04-28",12434.99,12650.63,12434.99,12650.63,35350],["2008-04-29",12866.26,12866.26,12794.38,12866.26,64930],["2008-05-05",13081.9,13081.9,13010.02,13081.9,43290],["2008-05-06",13081.9,13153.78,12938.14,13153.78,66600],["2008-05-07",12938.14,13010.02,12938.14,12938.14,73590],["2008-05-08",12722.5,12722.5,12722.5,12722.5,30700],["2008-05-09",12506.87,12506.87,12506.87,12506.87,700],["2008-05-12",12291.23,12291.23,12291.23,12291.23,170],["2008-05-13",12075.6,12075.6,12075.6,12075.6,1270],["2008-05-14",11859.96,11859.96,11859.96,11859.96,20780],["2008-05-15",11644.33,11716.2,11644.33,11644.33,51770],["2008-05-16",11859.96,11859.96,11788.08,11788.08,40960],["2008-05-19",12003.72,12003.72,11859.96,12003.72,40730],["2008-05-20",12219.35,12219.35,12003.72,12075.6,11570],["2008-05-21",11859.96,11931.84,11859.96,11859.96,28600],["2008-05-22",11644.33,11716.2,11644.33,11644.33,21940],["2008-05-23",11428.69,11428.69,11428.69,11428.69,27220],["2008-05-26",11213.06,11213.06,11213.06,11213.06,10],["2008-05-30",10997.42,10997.42,10997.42,10997.42,26170],["2008-06-02",10781.78,10781.78,10781.78,10781.78,11140],["2008-06-03",10566.15,10566.15,10566.15,10566.15,820],["2008-06-04",10422.39,10422.39,10422.39,10422.39,5440],["2008-06-05",10422.39,10422.39,10278.63,10278.63,1880],["2008-06-06",10134.88,10134.88,10134.88,10134.88,460],["2008-06-09",9991.12,9991.12,9991.12,9991.12,80],["2008-06-10",9847.36,9847.36,9847.36,9847.36,200],["2008-06-11",9703.61,9991.12,9703.61,9847.36,61230],["2008-06-12",9703.61,9991.12,9703.61,9991.12,22940],["2008-06-13",10134.88,10134.88,10063.0,10134.88,49460],["2008-06-16",10134.88,10278.63,10134.88,10278.63,83290],["2008-06-17",10422.39,10422.39,10422.39,10422.39,48860],["2008-06-18",10278.63,10278.63,10278.63,10278.63,37150],["2008-06-19",9991.12,9991.12,9991.12,9991.12,15940],["2008-06-20",9703.61,9703.61,9703.61,9703.61,21910],["2008-06-23",9559.85,9847.36,9559.85,9559.85,29480],["2008-06-24",9703.61,9775.48,9559.85,9775.48,29380],["2008-06-25",10063.0,10063.0,10063.0,10063.0,54770],["2008-06-26",10350.51,10350.51,9775.48,10278.63,29130],["2008-06-27",10063.0,10422.39,9991.12,10422.39,25340],["2008-06-30",10422.39,10422.39,10206.76,10278.63,47690],["2008-07-01",10063.0,10566.15,10063.0,10566.15,43050],["2008-07-02",10278.63,10709.91,10278.63,10566.15,96050],["2008-07-03",10638.03,10709.91,10494.27,10566.15,144580],["2008-07-04",10781.78,10781.78,10638.03,10781.78,126230],["2008-07-07",11069.3,11069.3,10494.27,10494.27,38890],["2008-07-08",10206.76,10206.76,10206.76,10206.76,31440],["2008-07-09",9919.24,10206.76,9919.24,9919.24,58740],["2008-07-10",9703.61,9847.36,9631.73,9847.36,69130],["2008-07-11",10063.0,10134.88,10063.0,10134.88,66240],["2008-07-14",10206.76,10422.39,10206.76,10422.39,40900],["2008-07-15",10638.03,10638.03,10494.27,10566.15,56630],["2008-07-16",10278.63,10350.51,10278.63,10278.63,45720],["2008-07-17",10063.0,10206.76,9991.12,9991.12,57170],["2008-07-18",9703.61,9775.48,9703.61,9703.61,84350],["2008-07-21",9416.09,9559.85,9416.09,9416.09,82230],["2008-07-22",9200.46,9200.46,9200.46,9200.46,12450],["2008-07-23",8984.82,8984.82,8984.82,8984.82,2700],["2008-07-24",8769.18,8841.06,8769.18,8769.18,52150],["2008-07-25",8553.55,8769.18,8553.55,8553.55,38320],["2008-07-28",8769.18,8769.18,8769.18,8769.18,23640],["2008-07-29",8984.82,8984.82,8984.82,8984.82,3740],["2008-07-30",9200.46,9200.46,9200.46,9200.46,48060],["2008-07-31",9416.09,9416.09,9128.58,9416.09,54680],["2008-08-01",9416.09,9416.09,9200.46,9200.46,12150],["2008-08-04",8984.82,8984.82,8984.82,8984.82,5260],["2008-08-05",8769.18,8769.18,8769.18,8769.18,13550],["2008-08-06",8984.82,8984.82,8912.94,8912.94,78720],["2008-08-07",9200.46,9200.46,9128.58,9128.58,12240],["2008-08-08",9344.21,9344.21,9344.21,9344.21,43670],["2008-08-11",9559.85,9559.85,9559.85,9559.85,25250],["2008-08-12",9775.48,9775.48,9631.73,9775.48,90930],["2008-08-13",10063.0,10063.0,9919.24,10063.0,113560],["2008-08-14",10350.51,10350.51,10134.88,10350.51,96170],["2008-08-15",10638.03,10638.03,10638.03,10638.03,26750],["2008-08-18",11141.18,11141.18,10925.54,11141.18,71860],["2008-08-19",10638.03,10638.03,10638.03,10638.03,16080],["2008-08-20",10134.88,11141.18,10134.88,10638.03,74540],["2008-08-21",10134.88,10494.27,10134.88,10206.76,63340],["2008-08-22",9919.24,10206.76,9919.24,10063.0,61090],["2008-08-25",10566.15,10566.15,10063.0,10278.63,53020],["2008-08-26",10278.63,10494.27,10278.63,10278.63,46970],["2008-08-27",10278.63,10278.63,10063.0,10063.0,44050],["2008-08-28",9919.24,9991.12,9847.36,9847.36,57760],["2008-08-29",9416.09,9559.85,9416.09,9416.09,146270],["2008-09-03",9416.09,9847.36,9416.09,9847.36,75070],["2008-09-04",9991.12,10063.0,9847.36,9847.36,33580],["2008-09-05",9991.12,10063.0,9991.12,9991.12,40180],["2008-09-08",10134.88,10134.88,9847.36,9991.12,118900],["2008-09-09",10063.0,10134.88,9991.12,9991.12,24850],["2008-09-10",10063.0,10063.0,9559.85,9847.36,22990],["2008-09-11",9847.36,9847.36,9416.09,9416.09,22280],["2008-09-12",9344.21,9344.21,9200.46,9344.21,137050],["2008-09-15",9200.46,9775.48,9200.46,9200.46,35730],["2008-09-16",9631.73,9631.73,9056.7,9128.58,131370],["2008-09-17",8697.31,8769.18,8697.31,8697.31,72830],["2008-09-18",8266.03,8697.31,8266.03,8697.31,167340],["2008-09-19",9128.58,9128.58,9128.58,9128.58,26620],["2008-09-22",9559.85,9559.85,9559.85,9559.85,36120],["2008-09-23",9991.12,9991.12,9559.85,9775.48,72820],["2008-09-24",10063.0,10063.0,9487.97,9487.97,74880],["2008-09-25",9919.24,9919.24,9703.61,9919.24,85130],["2008-09-26",10063.0,10063.0,9919.24,9991.12,44780],["2008-09-29",9991.12,10063.0,9631.73,9919.24,34650],["2008-09-30",9487.97,9487.97,9487.97,9487.97,15720],["2008-10-01",9775.48,9775.48,9487.97,9703.61,26000],["2008-10-02",9919.24,9919.24,9703.61,9703.61,5080],["2008-10-03",9416.09,9487.97,9416.09,9416.09,32670],["2008-10-06",8984.82,9056.7,8984.82,8984.82,34870],["2008-10-07",8553.55,8553.55,8553.55,8553.55,27520],["2008-10-08",8194.16,8553.55,8194.16,8553.55,31280],["2008-10-09",8337.91,8769.18,8337.91,8625.43,4910],["2008-10-10",8194.16,8625.43,8194.16,8625.43,47230],["2008-10-13",8553.55,8553.55,8194.16,8194.16,15960],["2008-10-14",8553.55,8553.55,8553.55,8553.55,66070],["2008-10-15",8841.06,8841.06,8337.91,8337.91,18980],["2008-10-16",8194.16,8409.79,8194.16,8194.16,9090],["2008-10-17",8409.79,8409.79,8266.03,8409.79,10190],["2008-10-20",8266.03,8266.03,8050.4,8050.4,51070],["2008-10-21",8337.91,8337.91,8194.16,8266.03,29220],["2008-10-22",8266.03,8266.03,8122.28,8194.16,10720],["2008-10-23",8050.4,8050.4,7834.76,7834.76,38340],["2008-10-24",7475.37,7619.13,7475.37,7475.37,38550],["2008-10-27",7187.86,7187.86,7115.98,7115.98,28780],["2008-10-28",6792.52,6828.46,6792.52,6792.52,37560],["2008-10-29",7619.13,7978.52,7619.13,7978.52,18530],["2008-10-30",6828.46,7403.49,6828.46,7403.49,13920],["2008-10-31",7762.88,7762.88,7691.01,7762.88,33660],["2008-11-03",8122.28,8122.28,7762.88,8122.28,16340],["2008-11-04",8337.91,8481.67,8337.91,8481.67,15800],["2008-11-05",8844.13,8844.13,8699.15,8771.64,41170],["2008-11-06",8699.15,8699.15,8336.68,8699.15,66830],["2008-11-07",8336.68,8336.68,8264.19,8264.19,42000],["2008-11-10",8481.67,8481.67,8264.19,8409.18,17890],["2008-11-11",8336.68,8336.68,8046.71,8046.71,58310],["2008-11-12",7684.25,7901.73,7684.25,7684.25,39210],["2008-11-13",7829.23,8046.71,7684.25,8046.71,18530],["2008-11-14",8264.19,8409.18,8191.7,8409.18,25150],["2008-11-17",8409.18,8554.16,8264.19,8554.16,20510],["2008-11-18",8191.7,8264.19,8191.7,8191.7,50370],["2008-11-19",8264.19,8264.19,8191.7,8264.19,22180],["2008-11-20",7974.22,8119.21,7974.22,8119.21,40640],["2008-11-21",7829.23,8264.19,7829.23,8264.19,45070],["2008-11-24",8264.19,8554.16,8264.19,8481.67,22500],["2008-11-25",8554.16,8699.15,8481.67,8699.15,76450],["2008-11-26",8409.18,8626.66,8409.18,8481.67,41900],["2008-11-27",8554.16,8554.16,8409.18,8481.67,25950],["2008-11-28",8336.68,8554.16,8336.68,8481.67,25710],["2008-12-01",8191.7,8481.67,8191.7,8481.67,24750],["2008-12-02",8264.19,8626.66,8264.19,8626.66,20600],["2008-12-03",8699.15,8699.15,8554.16,8626.66,13170],["2008-12-04",8626.66,8699.15,8409.18,8699.15,58100],["2008-12-05",8699.15,8699.15,8554.16,8699.15,6140],["2008-12-08",8554.16,8554.16,8264.19,8409.18,6930],["2008-12-09",8519.34,8519.34,8225.57,8225.57,57630],["2008-12-10",8372.46,8519.34,8372.46,8445.9,14090],["2008-12-11",8739.67,8813.11,8666.23,8813.11,68600],["2008-12-12",9180.32,9253.77,9180.32,9253.77,54740],["2008-12-15",9547.54,9547.54,9327.21,9400.65,30970],["2008-12-16",8960.0,9400.65,8960.0,9033.44,15850],["2008-12-17",8666.23,9106.88,8666.23,8886.55,32350],["2008-12-18",8960.0,8960.0,8813.11,8813.11,18740],["2008-12-19",9033.44,9033.44,8739.67,8813.11,19390],["2008-12-22",8813.11,8813.11,8739.67,8739.67,12650],["2008-12-23",8592.78,8666.23,8372.46,8445.9,38880],["2008-12-24",8225.57,8666.23,8225.57,8666.23,6090],["2008-12-25",8445.9,8519.34,8445.9,8519.34,4250],["2008-12-26",8592.78,8592.78,8519.34,8519.34,8990],["2008-12-29",8445.9,8666.23,8299.01,8666.23,3640],["2008-12-30",8445.9,8519.34,8372.46,8372.46,61370],["2008-12-31",8078.69,8739.67,8078.69,8739.67,31390],["2009-01-02",8519.34,8813.11,8519.34,8813.11,40580],["2009-01-05",8519.34,8519.34,8519.34,8519.34,41600],["2009-01-06",8445.9,8592.78,8445.9,8519.34,34370],["2009-01-07",8519.34,8592.78,8519.34,8592.78,10900],["2009-01-08",8592.78,8592.78,8519.34,8519.34,5770],["2009-01-09",8519.34,8519.34,8372.46,8445.9,8640],["2009-01-12",8592.78,8592.78,8372.46,8372.46,1290],["2009-01-13",8372.46,8372.46,8225.57,8225.57,17070],["2009-01-14",8152.13,8445.9,8152.13,8372.46,7320],["2009-01-15",8372.46,8372.46,8152.13,8152.13,8190],["2009-01-16",8152.13,8225.57,8078.69,8225.57,10300],["2009-01-19",8225.57,8225.57,8078.69,8225.57,3310],["2009-01-20",8078.69,8225.57,8005.24,8005.24,13770],["2009-01-21",8005.24,8078.69,8005.24,8005.24,5400],["2009-01-22",8152.13,8225.57,8078.69,8152.13,5080],["2009-01-23",8152.13,8299.01,8152.13,8225.57,65440],["2009-02-02",8078.69,8372.46,8078.69,8152.13,74530],["2009-02-03",8152.13,8152.13,8005.24,8152.13,15860],["2009-02-04",8152.13,8225.57,8078.69,8152.13,7190],["2009-02-05",8152.13,8152.13,8078.69,8078.69,8930],["2009-02-06",8152.13,8152.13,8078.69,8078.69,115670],["2009-02-09",8078.69,8152.13,8078.69,8078.69,4790],["2009-02-10",8225.57,8225.57,8078.69,8078.69,4230],["2009-02-11",8005.24,8152.13,7931.8,8152.13,20370],["2009-02-12",8078.69,8152.13,8005.24,8152.13,10160],["2009-02-13",8152.13,8152.13,8005.24,8005.24,4160],["2009-02-16",7931.8,8005.24,7784.91,7931.8,10640],["2009-02-17",7711.47,7931.8,7638.03,7711.47,15120],["2009-02-18",7491.14,7491.14,7344.26,7344.26,12290],["2009-02-19",7344.26,7417.7,7270.82,7344.26,19700],["2009-02-20",7344.26,7344.26,7123.93,7123.93,23110],["2009-02-23",6977.05,7123.93,6977.05,7123.93,23050],["2009-02-24",6977.05,7270.82,6977.05,7270.82,16720],["2009-02-25",7417.7,7564.59,7344.26,7564.59,20370],["2009-02-26",7564.59,7564.59,7270.82,7344.26,16490],["2009-02-27",7123.93,7564.59,7123.93,7564.59,4510],["2009-03-02",7564.59,7564.59,7564.59,7564.59,5110],["2009-03-03",7234.1,7344.26,7234.1,7344.26,7110],["2009-03-04",7344.26,7344.26,7344.26,7344.26,550],["2009-03-05",7344.26,7344.26,7197.37,7197.37,10810],["2009-03-06",7197.37,7197.37,7197.37,7197.37,12690],["2009-03-09",7197.37,7344.26,7197.37,7344.26,4920],["2009-03-10",7344.26,7344.26,7197.37,7197.37,1960],["2009-03-11",7344.26,7417.7,7344.26,7417.7,7530],["2009-03-12",7417.7,7417.7,7344.26,7344.26,5310],["2009-03-13",7344.26,7417.7,7344.26,7344.26,3140],["2009-03-16",7234.1,7417.7,7234.1,7307.54,800],["2009-03-17",7417.7,7417.7,7307.54,7344.26,1330],["2009-03-18",7491.14,7711.47,7491.14,7711.47,58970],["2009-03-19",7711.47,8078.69,7711.47,8078.69,31780],["2009-03-20",8078.69,8299.01,7858.36,8299.01,31130],["2009-03-23",8299.01,8299.01,8225.57,8299.01,23570],["2009-03-24",8372.46,8445.9,8225.57,8372.46,62480],["2009-03-25",8445.9,8445.9,8372.46,8445.9,37470],["2009-03-26",8372.46,8739.67,8372.46,8739.67,50300],["2009-03-27",8445.9,8519.34,8372.46,8372.46,27640],["2009-03-30",8152.13,8372.46,8152.13,8152.13,3910],["2009-03-31",8005.24,8005.24,7784.91,7784.91,21140],["2009-04-01",7784.91,7858.36,7711.47,7784.91,38270],["2009-04-02",8005.24,8078.69,8005.24,8078.69,3640],["2009-04-03",8372.46,8372.46,8225.57,8372.46,16950],["2009-04-07",8372.46,8519.34,8372.46,8519.34,30160],["2009-04-08",8152.13,8372.46,8152.13,8225.57,25060],["2009-04-09",8225.57,8225.57,7858.36,7858.36,7600],["2009-04-10",8225.57,8225.57,8225.57,8225.57,9820],["2009-04-13",8592.78,8592.78,8445.9,8592.78,13770],["2009-04-14",8225.57,8519.34,8225.57,8299.01,20590],["2009-04-15",8299.01,8299.01,8152.13,8225.57,12060],["2009-04-16",8225.57,8225.57,7858.36,8225.57,18920],["2009-04-17",8225.57,8225.57,7931.8,8225.57,27740],["2009-04-20",7858.36,8078.69,7858.36,8005.24,13780],["2009-04-21",7638.03,7711.47,7638.03,7638.03,90740],["2009-04-22",7638.03,7784.91,7638.03,7711.47,43060],["2009-04-23",7931.8,7931.8,7638.03,7711.47,31890],["2009-04-24",7638.03,7858.36,7564.59,7638.03,8740],["2009-04-27",7784.91,7784.91,7638.03,7638.03,17360],["2009-04-28",7638.03,7711.47,7638.03,7638.03,42260],["2009-04-29",7711.47,7711.47,7638.03,7638.03,53930],["2009-05-04",7931.8,8005.24,7931.8,8005.24,27010],["2009-05-05",8372.46,8372.46,8372.46,8372.46,33420],["2009-05-06",8372.46,8519.34,8152.13,8372.46,53840],["2009-05-07",8372.46,8445.9,7784.91,7858.36,21670],["2009-05-08",7931.8,7931.8,7858.36,7858.36,16020],["2009-05-11",8225.57,8225.57,8225.57,8225.57,15300],["2009-05-12",8519.34,8519.34,8299.01,8299.01,11080],["2009-05-13",8592.78,8592.78,7931.8,7931.8,52060],["2009-05-14",7931.8,8152.13,7931.8,8005.24,36930],["2009-05-15",8005.24,8152.13,8005.24,8078.69,6000],["2009-05-18",8078.69,8225.57,8078.69,8078.69,8350],["2009-05-19",8445.9,8445.9,8299.01,8445.9,36480],["2009-05-20",8813.11,8813.11,8666.23,8813.11,85220],["2009-05-21",8445.9,8666.23,8445.9,8666.23,8770],["2009-05-22",8666.23,8666.23,8299.01,8372.46,8380],["2009-05-25",8519.34,8739.67,8519.34,8739.67,31930],["2009-05-26",8813.11,8813.11,8739.67,8813.11,30980],["2009-05-27",8813.11,8813.11,8739.67,8813.11,30170],["2009-05-28",8813.11,8813.11,8519.34,8519.34,91064],["2009-05-29",8739.67,8739.67,8739.67,8739.67,11170],["2009-06-01",8886.55,9106.88,8813.11,9106.88,30330],["2009-06-02",9547.54,9547.54,9474.09,9474.09,31620],["2009-06-03",9914.75,9914.75,9767.86,9914.75,44270],["2009-06-04",10208.52,10281.96,10208.52,10281.96,8970],["2009-06-05",10796.06,10796.06,10722.62,10722.62,34270],["2009-06-08",11089.83,11236.72,11016.39,11163.27,25790],["2009-06-09",11236.72,11236.72,11016.39,11236.72,25590],["2009-06-10",10722.62,10722.62,10722.62,10722.62,7730],["2009-06-11",10208.52,10722.62,10208.52,10281.96,164950],["2009-06-12",10061.64,10281.96,9841.31,9841.31,75360],["2009-06-15",9474.09,10281.96,9474.09,10281.96,33690],["2009-06-16",9767.86,9767.86,9767.86,9767.86,7630],["2009-06-17",9400.65,9547.54,9400.65,9547.54,17700],["2009-06-18",9914.75,9914.75,9400.65,9474.09,12540],["2009-06-19",9547.54,9547.54,9327.21,9474.09,14900],["2009-06-22",9474.09,9474.09,9106.88,9106.88,21820],["2009-06-23",8666.23,8666.23,8666.23,8666.23,16820],["2009-06-24",9033.44,9033.44,8372.46,8372.46,31040],["2009-06-25",8739.67,8739.67,8666.23,8739.67,8720],["2009-06-26",8813.11,8960.0,8739.67,8739.67,11830],["2009-06-29",8519.34,8666.23,8519.34,8519.34,8280],["2009-06-30",8592.78,8592.78,8372.46,8372.46,33630],["2009-07-01",8078.69,8372.46,8005.24,8005.24,38910],["2009-07-02",8005.24,8372.46,8005.24,8078.69,94240],["2009-07-03",8152.13,8152.13,8078.69,8078.69,36690],["2009-07-06",8225.57,8299.01,8005.24,8299.01,52280],["2009-07-07",8445.9,8445.9,8299.01,8299.01,36830],["2009-07-08",8299.01,8372.46,8152.13,8299.01,88010],["2009-07-09",8078.69,8372.46,8078.69,8299.01,94480],["2009-07-10",8299.01,8372.46,8225.57,8225.57,34930],["2009-07-13",8225.57,8225.57,8005.24,8005.24,30110],["2009-07-14",8005.24,8005.24,7931.8,8005.24,48270],["2009-07-15",8005.24,8152.13,8005.24,8005.24,90500],["2009-07-16",8005.24,8078.69,7858.36,8005.24,70620],["2009-07-17",8078.69,8078.69,7931.8,7931.8,27500],["2009-07-20",7564.59,7711.47,7564.59,7638.03,35540],["2009-07-21",7711.47,7858.36,7711.47,7858.36,16620],["2009-07-22",8225.57,8225.57,8078.69,8078.69,46980],["2009-07-23",8078.69,8299.01,8078.69,8299.01,31170],["2009-07-24",8592.78,8666.23,8592.78,8666.23,128870],["2009-07-27",8886.55,8960.0,8666.23,8739.67,33520],["2009-07-28",8445.9,8519.34,8445.9,8519.34,28330],["2009-07-29",8519.34,8592.78,8519.34,8519.34,26450],["2009-07-30",8666.23,8666.23,8372.46,8445.9,63230],["2009-07-31",8519.34,8519.34,8445.9,8445.9,43210],["2009-08-03",8519.34,8666.23,8445.9,8592.78,16120],["2009-08-04",8813.11,8813.11,8592.78,8592.78,31920],["2009-08-05",8666.23,8960.0,8592.78,8960.0,91270],["2009-08-06",8960.0,9033.44,8813.11,8813.11,35840],["2009-08-07",8666.23,9033.44,8666.23,8960.0,37420],["2009-08-10",8960.0,9106.88,8960.0,9106.88,25730],["2009-08-11",9253.77,9400.65,9106.88,9253.77,41950],["2009-08-12",9547.54,9694.42,9474.09,9694.42,50590],["2009-08-13",10135.08,10135.08,9988.19,10135.08,59940],["2009-08-14",10135.08,10135.08,9914.75,9988.19,22510],["2009-08-17",9767.86,9914.75,9694.42,9694.42,10360],["2009-08-18",9400.65,9694.42,9400.65,9547.54,14960],["2009-08-19",9841.31,9841.31,9620.98,9694.42,14380],["2009-08-20",9841.31,9841.31,9547.54,9694.42,22830],["2009-08-21",9841.31,9988.19,9694.42,9767.86,29510],["2009-08-24",9767.86,9988.19,9767.86,9914.75,21430],["2009-08-25",10208.52,10208.52,9914.75,9914.75,28490],["2009-08-26",9914.75,9988.19,9767.86,9767.86,12150],["2009-08-27",9914.75,9988.19,9694.42,9914.75,12280],["2009-08-28",9988.19,10355.41,9914.75,10355.41,55190],["2009-08-31",10869.5,10869.5,10722.62,10722.62,61340],["2009-09-01",10796.06,10796.06,10649.18,10722.62,71060],["2009-09-03",11163.27,11236.72,10796.06,11236.72,507930],["2009-09-04",11792.99,11792.99,11792.99,11792.99,166090],["2009-09-07",12312.18,12312.18,12312.18,12312.18,55850],["2009-09-08",12905.54,12905.54,12089.67,12089.67,96560],["2009-09-09",12089.67,12089.67,11496.31,11496.31,140150],["2009-09-10",11125.46,11347.97,11051.29,11347.97,145500],["2009-09-11",11718.82,11718.82,11347.97,11422.14,79860],["2009-09-14",11570.48,11570.48,10902.95,11273.8,67350],["2009-09-15",11422.14,11422.14,11125.46,11199.63,90910],["2009-09-16",11570.48,11570.48,11273.8,11273.8,93050],["2009-09-17",11422.14,11422.14,11125.46,11347.97,83980],["2009-09-18",11347.97,11496.31,11347.97,11422.14,86550],["2009-09-21",11422.14,11422.14,11273.8,11273.8,42990],["2009-09-22",11125.46,11273.8,11051.29,11051.29,71620],["2009-09-23",11051.29,11347.97,11051.29,11199.63,68900],["2009-09-24",11125.46,11199.63,11125.46,11125.46,70730],["2009-09-25",11347.97,11347.97,11051.29,11199.63,66600],["2009-09-28",11570.48,11718.82,11570.48,11718.82,78130],["2009-09-29",12238.01,12238.01,12089.67,12238.01,152910],["2009-09-30",12238.01,12608.86,12089.67,12238.01,152060],["2009-10-01",11941.33,12163.84,11644.65,11792.99,93760],["2009-10-02",11496.31,11644.65,11273.8,11496.31,86560],["2009-10-05",11496.31,11570.48,11422.14,11496.31,79390],["2009-10-06",11273.8,11867.16,11125.46,11867.16,144540],["2009-10-07",12089.67,12460.52,11941.33,12460.52,141340],["2009-10-08",12460.52,12979.71,12460.52,12757.2,84380],["2009-10-09",12979.71,12979.71,12757.2,12831.37,63540],["2009-10-12",12831.37,12831.37,12608.86,12757.2,52210],["2009-10-13",12608.86,12608.86,12238.01,12386.35,47780],["2009-10-14",12238.01,12905.54,12238.01,12905.54,40180],["2009-10-15",13202.22,13276.38,13053.88,13128.05,79620],["2009-10-16",13128.05,13202.22,12831.37,12979.71,41760],["2009-10-19",12979.71,12979.71,12831.37,12831.37,17830],["2009-10-20",12831.37,12831.37,12683.03,12683.03,59730],["2009-10-21",12683.03,12683.03,12460.52,12460.52,55530],["2009-10-22",12312.18,12757.2,12238.01,12683.03,116330],["2009-10-23",12683.03,12757.2,12460.52,12460.52,42190],["2009-10-26",12089.67,12312.18,12089.67,12238.01,37210],["2009-10-27",12238.01,12312.18,12089.67,12238.01,17390],["2009-10-28",12683.03,12683.03,12386.35,12534.69,10480],["2009-10-29",12163.84,12238.01,12015.5,12163.84,49040],["2009-10-30",12608.86,12608.86,12163.84,12386.35,13220],["2009-11-02",12238.01,12238.01,11792.99,12015.5,79560],["2009-11-03",11867.16,12163.84,11422.14,11718.82,39440],["2009-11-04",12238.01,12238.01,11718.82,12163.84,33370],["2009-11-05",12460.52,12460.52,12163.84,12238.01,13030],["2009-11-06",12312.18,12386.35,11867.16,11867.16,66670],["2009-11-09",12238.01,12238.01,11792.99,11792.99,79940],["2009-11-10",11570.48,11792.99,11496.31,11792.99,25110],["2009-11-11",12089.67,12089.67,11792.99,11941.33,34460],["2009-11-12",12460.52,12460.52,12262.73,12361.62,13050],["2009-11-13",11867.16,12262.73,11768.27,11966.05,26670],["2009-11-16",11966.05,12064.95,11669.37,11867.16,37470],["2009-11-17",11867.16,12064.95,11867.16,11966.05,56070],["2009-11-18",11966.05,12064.95,11867.16,12064.95,28170],["2009-11-19",12064.95,12163.84,12064.95,12163.84,34500],["2009-11-20",11966.05,12163.84,11966.05,12064.95,64930],["2009-11-23",11966.05,11966.05,11768.27,11768.27,37650],["2009-11-24",11768.27,11867.16,11570.48,11570.48,16380],["2009-11-25",11570.48,11570.48,11174.91,11174.91,49270],["2009-11-26",10779.34,11669.37,10680.44,11669.37,59660],["2009-11-27",11273.8,12064.95,11273.8,11966.05,18770],["2009-11-30",11966.05,12064.95,11966.05,12064.95,14270],["2009-12-01",12262.73,12361.62,12163.84,12163.84,10710],["2009-12-02",12064.95,12064.95,11768.27,11867.16,31400],["2009-12-03",11471.59,11669.37,11471.59,11570.48,16360],["2009-12-04",11570.48,11768.27,11372.69,11372.69,25950],["2009-12-07",11174.91,11273.8,11076.02,11174.91,56530],["2009-12-08",11076.02,11669.37,11076.02,11174.91,12820],["2009-12-09",10779.34,11174.91,10779.34,11174.91,45240],["2009-12-10",11372.69,11372.69,10680.44,10680.44,33260],["2009-12-11",10977.12,11174.91,10284.87,10284.87,43750],["2009-12-14",10087.09,10779.34,10087.09,10779.34,28620],["2009-12-15",11076.02,11076.02,10680.44,10977.12,2670],["2009-12-16",10581.55,10581.55,10482.66,10482.66,12060],["2009-12-17",10185.98,10680.44,10087.09,10087.09,16980],["2009-12-18",10087.09,10482.66,9592.62,9592.62,84840],["2009-12-21",9988.19,9988.19,9988.19,9988.19,6580],["2009-12-22",10482.66,10482.66,10383.76,10482.66,8010],["2009-12-23",10087.09,10680.44,10087.09,10482.66,47980],["2009-12-24",10482.66,10581.55,10185.98,10581.55,11870],["2009-12-25",10581.55,10878.23,10581.55,10779.34,13600],["2009-12-28",10878.23,11076.02,10779.34,10878.23,22780],["2009-12-29",10878.23,10878.23,10581.55,10878.23,30670],["2009-12-30",10482.66,11174.91,10482.66,11174.91,36920],["2009-12-31",11372.69,11471.59,11273.8,11273.8,15210],["2010-01-04",11174.91,11570.48,11174.91,11570.48,16780],["2010-01-05",11768.27,11768.27,11372.69,11570.48,158950],["2010-01-06",11471.59,11570.48,11273.8,11471.59,44420],["2010-01-07",11471.59,11570.48,11372.69,11570.48,70630],["2010-01-08",12064.95,12064.95,11669.37,11669.37,45010],["2010-01-11",11966.05,11966.05,11669.37,11966.05,49780],["2010-01-12",11966.05,12163.84,11768.27,11966.05,34630],["2010-01-13",11867.16,11966.05,11570.48,11867.16,17880],["2010-01-14",11867.16,11867.16,11768.27,11867.16,8360],["2010-01-15",11867.16,11867.16,11768.27,11867.16,19230],["2010-01-18",11867.16,11867.16,11669.37,11669.37,15330],["2010-01-19",11768.27,11867.16,11768.27,11768.27,40900],["2010-01-20",11768.27,11768.27,11669.37,11669.37,18360],["2010-01-21",11669.37,11768.27,11570.48,11570.48,15790],["2010-01-22",11669.37,11669.37,11570.48,11570.48,3060],["2010-01-25",11669.37,11768.27,11669.37,11768.27,8840],["2010-01-26",12262.73,12262.73,12163.84,12262.73,44650],["2010-01-27",12559.41,12559.41,12262.73,12262.73,79170],["2010-01-28",12361.62,12361.62,12163.84,12262.73,20450],["2010-01-29",12262.73,12361.62,12163.84,12262.73,49990],["2010-02-01",12460.52,12658.3,12163.84,12658.3,66770],["2010-02-02",12856.09,12856.09,12658.3,12757.2,32600],["2010-02-03",12757.2,12856.09,12658.3,12658.3,26260],["2010-02-04",12757.2,12757.2,12559.41,12559.41,15670],["2010-02-05",12559.41,12559.41,11966.05,11966.05,43770],["2010-02-08",11669.37,11966.05,11669.37,11768.27,9030],["2010-02-09",11669.37,11867.16,11669.37,11768.27,19370],["2010-02-10",12163.84,12163.84,11768.27,12064.95,15970],["2010-02-11",12262.73,12262.73,12262.73,12262.73,2910],["2010-02-12",12559.41,12559.41,12262.73,12361.62,20400],["2010-02-22",12460.52,12460.52,12361.62,12361.62,28350],["2010-02-23",12361.62,12460.52,12361.62,12460.52,131230],["2010-02-24",12460.52,12460.52,12262.73,12361.62,53050],["2010-02-25",12361.62,12460.52,12361.62,12460.52,48230],["2010-02-26",12460.52,12460.52,12361.62,12361.62,61390],["2010-03-01",12361.62,12559.41,12361.62,12460.52,46020],["2010-03-02",12163.84,12262.73,12064.95,12064.95,36020],["2010-03-03",12361.62,12361.62,12163.84,12262.73,8770],["2010-03-04",12658.3,12658.3,12262.73,12262.73,3680],["2010-03-05",12262.73,12559.41,12262.73,12361.62,16660],["2010-03-08",12361.62,12460.52,12262.73,12262.73,28370],["2010-03-09",12262.73,12460.52,12262.73,12460.52,38790],["2010-03-10",12460.52,12460.52,12262.73,12460.52,33730],["2010-03-11",12460.52,12460.52,12361.62,12361.62,6030],["2010-03-12",12262.73,12460.52,12262.73,12361.62,31790],["2010-03-15",12460.52,12460.52,12064.95,12064.95,60420],["2010-03-16",12064.95,12064.95,11867.16,11867.16,44930],["2010-03-17",12163.84,12361.62,11966.05,11966.05,50410],["2010-03-18",12361.62,12361.62,11768.27,11768.27,71240],["2010-03-19",11768.27,11867.16,11471.59,11471.59,173840],["2010-03-22",11669.37,11768.27,11570.48,11570.48,11790],["2010-03-23",11570.48,11867.16,11570.48,11867.16,7340],["2010-03-24",11966.88,12066.61,11867.16,12066.61,26020],["2010-03-25",11767.44,11966.88,11767.44,11867.16,18070],["2010-03-26",11966.88,11966.88,11667.71,11867.16,20780],["2010-03-29",11867.16,11966.88,11867.16,11867.16,10130],["2010-03-30",11867.16,11966.88,11767.44,11767.44,25040],["2010-03-31",11867.16,11867.16,11767.44,11767.44,20240],["2010-04-01",11867.16,11867.16,11767.44,11867.16,34700],["2010-04-02",11867.16,11867.16,11767.44,11767.44,13980],["2010-04-05",11966.88,11966.88,11767.44,11767.44,5260],["2010-04-06",11767.44,11966.88,11767.44,11966.88,42950],["2010-04-07",11667.71,11966.88,11667.71,11966.88,38580],["2010-04-08",11867.16,11966.88,11767.44,11767.44,83980],["2010-04-09",11767.44,11867.16,11767.44,11867.16,15370],["2010-04-12",11966.88,11966.88,11966.88,11966.88,41050],["2010-04-13",11767.44,11867.16,11767.44,11767.44,40900],["2010-04-14",11867.16,11867.16,11767.44,11867.16,27390],["2010-04-15",11867.16,12066.61,11867.16,12066.61,20120],["2010-04-16",12166.33,12166.33,11966.88,12066.61,33650],["2010-04-19",12066.61,12066.61,11966.88,12066.61,43210],["2010-04-20",11966.88,12066.61,11867.16,11966.88,22280],["2010-04-21",11966.88,11966.88,11966.88,11966.88,15670],["2010-04-22",12166.33,12166.33,11966.88,12166.33,15210],["2010-04-26",12365.78,12365.78,12166.33,12266.06,17920],["2010-04-27",12066.61,12365.78,12066.61,12365.78,15650],["2010-04-28",12365.78,12365.78,12266.06,12365.78,44430],["2010-04-29",12166.33,12266.06,12166.33,12266.06,40790],["2010-05-04",11966.88,12266.06,11966.88,12266.06,2840],["2010-05-05",12066.61,12266.06,12066.61,12166.33,33110],["2010-05-06",12066.61,12166.33,12066.61,12066.61,7720],["2010-05-07",12166.33,12166.33,11966.88,12166.33,29830],["2010-05-10",12066.61,12166.33,11966.88,11966.88,12290],["2010-05-11",11966.88,12066.61,11966.88,12066.61,12440],["2010-05-12",11966.88,12066.61,11966.88,12066.61,14780],["2010-05-13",11966.88,12066.61,11867.16,11867.16,39730],["2010-05-14",12266.06,12266.06,11966.88,11966.88,16600],["2010-05-17",11966.88,11966.88,11667.71,11667.71,25550],["2010-05-18",11667.71,11667.71,11468.26,11468.26,8510],["2010-05-19",11767.44,11767.44,11468.26,11468.26,146550],["2010-05-20",11468.26,11667.71,11468.26,11667.71,55360],["2010-05-21",11617.64,11617.64,11417.33,11417.33,67670],["2010-05-24",11417.33,11817.94,11417.33,11517.48,39480],["2010-05-25",11617.64,11817.94,11617.64,11617.64,49800],["2010-05-26",11617.64,11817.94,11617.64,11817.94,23310],["2010-05-27",11817.94,11918.09,11817.94,11918.09,14790],["2010-05-28",12018.24,12218.55,12018.24,12118.4,57700],["2010-05-31",11918.09,12118.4,11817.94,11817.94,4340],["2010-06-01",11717.79,12018.24,11717.79,12018.24,1540],["2010-06-02",12018.24,12018.24,12018.24,12018.24,480],["2010-06-03",11817.94,12018.24,11817.94,11817.94,3360],["2010-06-04",11918.09,12018.24,11817.94,12018.24,2080],["2010-06-07",11717.79,11918.09,11617.64,11918.09,5900],["2010-06-08",11717.79,11717.79,11517.48,11617.64,4550],["2010-06-09",11817.94,11817.94,11617.64,11617.64,4850],["2010-06-10",11918.09,11918.09,11817.94,11817.94,105250],["2010-06-11",11817.94,11817.94,11717.79,11817.94,31488],["2010-06-14",11817.94,11817.94,11717.79,11817.94,48120],["2010-06-15",11617.64,11717.79,11617.64,11717.79,14120],["2010-06-16",11517.48,11918.09,11517.48,11617.64,49600],["2010-06-17",11617.64,11918.09,11617.64,11617.64,53368],["2010-06-18",11717.79,11717.79,11717.79,11717.79,24820],["2010-06-21",11717.79,11817.94,11617.64,11617.64,14840],["2010-06-22",11617.64,11918.09,11617.64,11617.64,22910],["2010-06-23",11717.79,11918.09,11617.64,11617.64,35300],["2010-06-24",11617.64,11817.94,11617.64,11717.79,36310],["2010-06-25",11717.79,11817.94,11717.79,11817.94,12240],["2010-06-28",11817.94,11817.94,11617.64,11617.64,17900],["2010-06-29",11717.79,11817.94,11717.79,11817.94,2500],["2010-06-30",11817.94,11817.94,11717.79,11717.79,31840],["2010-07-01",11717.79,11717.79,11717.79,11717.79,850],["2010-07-02",11717.79,11717.79,11717.79,11717.79,11970],["2010-07-05",11717.79,11717.79,11717.79,11717.79,9520],["2010-07-06",11717.79,11717.79,11617.64,11617.64,3770],["2010-07-07",11717.79,11717.79,11417.33,11517.48,40720],["2010-07-08",11517.48,11517.48,11517.48,11517.48,1400],["2010-07-09",11617.64,11617.64,11517.48,11617.64,7120],["2010-07-12",11617.64,11617.64,11517.48,11617.64,5570],["2010-07-13",11617.64,11717.79,11617.64,11717.79,41420],["2010-07-14",11817.94,11817.94,11717.79,11717.79,9630],["2010-07-15",11517.48,11617.64,11517.48,11617.64,2730],["2010-07-16",11817.94,11817.94,11617.64,11617.64,15350],["2010-07-19",11717.79,11817.94,11617.64,11817.94,21840],["2010-07-20",11817.94,11817.94,11617.64,11617.64,2160],["2010-07-21",11617.64,11817.94,11617.64,11817.94,9990],["2010-07-22",11817.94,11817.94,11717.79,11717.79,1280],["2010-07-23",11817.94,12018.24,11817.94,12018.24,21370],["2010-07-26",12018.24,12018.24,11918.09,11918.09,7450],["2010-07-27",11918.09,12018.24,11918.09,11918.09,27480],["2010-07-28",11918.09,11918.09,11918.09,11918.09,5210],["2010-07-29",11817.94,11918.09,11817.94,11918.09,3390],["2010-07-30",11918.09,12018.24,11918.09,12018.24,75790],["2010-08-02",12118.4,12118.4,11817.94,11817.94,9070],["2010-08-03",11817.94,11918.09,11817.94,11918.09,13530],["2010-08-04",12018.24,12018.24,11817.94,11817.94,17090],["2010-08-05",11918.09,11918.09,11817.94,11918.09,3230],["2010-08-06",11918.09,12018.24,11918.09,11918.09,6440],["2010-08-09",12018.24,12018.24,11918.09,11918.09,5460],["2010-08-10",11918.09,11918.09,11918.09,11918.09,9870],["2010-08-11",11918.09,12018.24,11918.09,11918.09,17660],["2010-08-12",11918.09,11918.09,11817.94,11918.09,23680],["2010-08-13",11918.09,11918.09,11817.94,11918.09,27390],["2010-08-16",11918.09,12018.24,11918.09,11918.09,1560],["2010-08-17",11918.09,12018.24,11918.09,12018.24,2690],["2010-08-18",12018.24,12118.4,12018.24,12018.24,6940],["2010-08-19",11918.09,11918.09,11817.94,11817.94,19030],["2010-08-20",12018.24,12018.24,11817.94,11817.94,18860],["2010-08-23",11918.09,11918.09,11817.94,11918.09,5110],["2010-08-24",11717.79,11717.79,11417.33,11417.33,16320],["2010-08-25",11717.79,11717.79,11517.48,11517.48,16580],["2010-08-26",11617.64,11617.64,11517.48,11517.48,43180],["2010-08-27",11617.64,11617.64,11517.48,11617.64,37300],["2010-08-30",11717.79,11817.94,11717.79,11717.79,27140],["2010-08-31",11717.79,11717.79,11617.64,11717.79,13690],["2010-09-01",11717.79,11817.94,11617.64,11717.79,35520],["2010-09-06",12018.24,12018.24,11717.79,11717.79,55810],["2010-09-07",11717.79,11717.79,11617.64,11717.79,9830],["2010-09-08",11617.64,11617.64,11617.64,11617.64,2690],["2010-09-09",11617.64,11617.64,11617.64,11617.64,8300],["2010-09-10",11617.64,11617.64,11617.64,11617.64,180],["2010-09-13",11717.79,11717.79,11517.48,11517.48,10980],["2010-09-14",11517.48,11817.94,11517.48,11617.64,66440],["2010-09-15",11817.94,11817.94,11617.64,11617.64,14330],["2010-09-16",11617.64,11617.64,11517.48,11517.48,43410],["2010-09-17",11517.48,11517.48,11517.48,11517.48,22870],["2010-09-20",11517.48,11517.48,11517.48,11517.48,28010],["2010-09-21",11517.48,11617.64,11517.48,11517.48,47340],["2010-09-22",11617.64,11717.79,11517.48,11517.48,83100],["2010-09-23",11517.48,11517.48,11517.48,11517.48,450],["2010-09-24",11517.48,11517.48,11517.48,11517.48,49960],["2010-09-27",11717.79,11717.79,11417.33,11417.33,25960],["2010-09-28",11517.48,11517.48,11417.33,11417.33,25370],["2010-09-29",11417.33,11517.48,11317.18,11317.18,34340],["2010-09-30",11317.18,11417.33,11317.18,11417.33,8000],["2010-10-01",11417.33,11417.33,11417.33,11417.33,7790],["2010-10-04",11518.37,11518.37,11518.37,11518.37,23370],["2010-10-05",11518.37,11518.37,11417.33,11518.37,32490],["2010-10-06",11720.45,11821.48,11518.37,11619.41,65050],["2010-10-07",11518.37,11619.41,11518.37,11518.37,17480],["2010-10-08",11619.41,11619.41,11518.37,11518.37,20840],["2010-10-11",11720.45,11720.45,11518.37,11518.37,110],["2010-10-12",11518.37,11518.37,11518.37,11518.37,100],["2010-10-13",11821.48,11821.48,11518.37,11518.37,4950],["2010-10-14",11518.37,11518.37,11417.33,11417.33,4500],["2010-10-15",11518.37,11518.37,11316.29,11417.33,9910],["2010-10-18",11417.33,11619.41,11316.29,11417.33,25970],["2010-10-19",11114.22,11316.29,11114.22,11215.25,1540],["2010-10-20",11215.25,11316.29,11215.25,11316.29,26660],["2010-10-21",11215.25,11316.29,11215.25,11316.29,10570],["2010-10-22",11619.41,11619.41,11417.33,11417.33,13140],["2010-10-25",11518.37,11619.41,11518.37,11619.41,2670],["2010-10-26",11619.41,11619.41,11619.41,11619.41,12700],["2010-10-27",11619.41,11619.41,11518.37,11619.41,12760],["2010-10-28",11619.41,11619.41,11518.37,11619.41,38810],["2010-10-29",11619.41,11821.48,11518.37,11619.41,163465],["2010-11-01",11619.41,11619.41,11619.41,11619.41,1550],["2010-11-02",11518.37,11518.37,11518.37,11518.37,690],["2010-11-03",11518.37,11518.37,11518.37,11518.37,3550],["2010-11-04",11417.33,11518.37,11417.33,11518.37,1220],["2010-11-05",11518.37,11518.37,11518.37,11518.37,300],["2010-11-08",11518.37,11518.37,11518.37,11518.37,1330],["2010-11-09",11417.33,11417.33,11417.33,11417.33,115460],["2010-11-10",11417.33,11417.33,11013.18,11417.33,7490],["2010-11-11",11114.22,11417.33,11114.22,11417.33,27140],["2010-11-12",11518.37,11518.37,11417.33,11417.33,1490],["2010-11-15",11518.37,11518.37,11518.37,11518.37,1000],["2010-11-16",11114.22,11114.22,11013.18,11013.18,2690],["2010-11-17",11316.29,11316.29,10507.99,11215.25,128350],["2010-11-18",11114.22,11114.22,11114.22,11114.22,1210],["2010-11-19",11114.22,11114.22,10609.02,11114.22,12920],["2010-11-22",10811.1,11013.18,10811.1,10811.1,37006],["2010-11-23",10710.06,10811.1,10609.02,10811.1,4490],["2010-11-24",10811.1,11114.22,10811.1,11114.22,3720],["2010-11-25",11114.22,11417.33,11114.22,11417.33,3110],["2010-11-26",11417.33,11417.33,11114.22,11114.22,119570],["2010-11-29",11215.25,11215.25,11114.22,11114.22,4320],["2010-11-30",11013.18,11114.22,11013.18,11114.22,19110],["2010-12-01",11114.22,11114.22,11114.22,11114.22,15520],["2010-12-02",11013.18,11013.18,11013.18,11013.18,1790],["2010-12-03",11114.22,11215.25,11013.18,11215.25,13070],["2010-12-06",11316.29,11316.29,11215.25,11215.25,203406],["2010-12-07",11316.29,11316.29,11215.25,11215.25,9300],["2010-12-08",11316.29,11316.29,11215.25,11316.29,22360],["2010-12-09",11316.29,11417.33,11316.29,11316.29,21600],["2010-12-10",11518.37,11518.37,11417.33,11518.37,37740],["2010-12-13",11518.37,11619.41,11417.33,11619.41,78960],["2010-12-14",11619.41,11720.45,11619.41,11720.45,38320],["2010-12-15",12023.56,12023.56,11720.45,11720.45,27170],["2010-12-16",11720.45,11720.45,11720.45,11720.45,52213],["2010-12-17",12023.56,12023.56,11720.45,11821.48,26610],["2010-12-20",11821.48,12023.56,11821.48,11922.52,5570],["2010-12-21",11922.52,12124.6,11821.48,12124.6,28110],["2010-12-22",12023.56,12023.56,11821.48,11922.52,93083],["2010-12-23",11922.52,11922.52,11821.48,11922.52,40600],["2010-12-24",12023.56,12023.56,11922.52,11922.52,9310],["2010-12-27",12124.6,12124.6,12023.56,12124.6,27810],["2010-12-28",11922.52,12225.64,11922.52,12225.64,39210],["2010-12-29",12225.64,12225.64,11922.52,12023.56,22160],["2010-12-30",11821.48,11922.52,11720.45,11720.45,71900],["2010-12-31",11720.45,12124.6,11720.45,12124.6,43650],["2011-01-04",12023.56,12124.6,12023.56,12023.56,5210],["2011-01-05",12023.56,12023.56,11922.52,11922.52,52090],["2011-01-06",11922.52,11922.52,11922.52,11922.52,7000],["2011-01-07",11922.52,11922.52,11720.45,11720.45,33200],["2011-01-10",11720.45,11720.45,11619.41,11619.41,24000],["2011-01-11",11619.41,11619.41,11619.41,11619.41,42860],["2011-01-12",11922.52,11922.52,11619.41,11619.41,9380],["2011-01-13",11619.41,11619.41,11619.41,11619.41,107610],["2011-01-14",12023.56,12023.56,11821.48,11821.48,2240],["2011-01-17",11922.52,11922.52,11821.48,11821.48,21700],["2011-01-18",11821.48,11821.48,11720.45,11821.48,45390],["2011-01-19",11922.52,11922.52,11821.48,11821.48,4810],["2011-01-20",11922.52,12023.56,11922.52,12023.56,15920],["2011-01-21",12124.6,12124.6,11922.52,11922.52,25700],["2011-01-24",11922.52,11922.52,11821.48,11922.52,22360],["2011-01-25",11821.48,11821.48,11619.41,11821.48,19710],["2011-01-26",11922.52,11922.52,11821.48,11821.48,4690],["2011-01-27",11922.52,11922.52,11821.48,11922.52,29090],["2011-01-28",11922.52,11922.52,11821.48,11821.48,7660],["2011-02-08",11821.48,11821.48,11417.33,11720.45,7350],["2011-02-09",12124.6,12124.6,11720.45,11720.45,11970],["2011-02-10",11720.45,11720.45,11720.45,11720.45,49010],["2011-02-11",11720.45,11720.45,11720.45,11720.45,0],["2011-02-14",11821.48,11922.52,11821.48,11821.48,4490],["2011-02-15",11518.37,11720.45,11518.37,11619.41,5130],["2011-02-16",12023.56,12023.56,11720.45,11821.48,3980],["2011-02-17",11821.48,11922.52,11821.48,11922.52,1750],["2011-02-18",11922.52,11922.52,11821.48,11821.48,5960],["2011-02-21",11922.52,11922.52,11619.41,11619.41,9110],["2011-02-22",11114.22,11720.45,11114.22,11720.45,22040],["2011-02-23",11720.45,11720.45,11417.33,11417.33,21200],["2011-02-24",11821.48,11821.48,11316.29,11316.29,1210],["2011-02-25",11720.45,11720.45,11518.37,11518.37,20020],["2011-02-28",11518.37,11619.41,11518.37,11518.37,16150],["2011-03-01",11316.29,11417.33,11316.29,11417.33,2580],["2011-03-02",11417.33,11417.33,11215.25,11215.25,1430],["2011-03-03",11114.22,11215.25,11114.22,11215.25,1110],["2011-03-04",11417.33,11417.33,11417.33,11417.33,310],["2011-03-07",11215.25,11518.37,11215.25,11518.37,1230],["2011-03-08",11518.37,11518.37,11316.29,11316.29,270],["2011-03-09",11619.41,11619.41,11518.37,11518.37,1300],["2011-03-10",11518.37,11922.52,11518.37,11922.52,24430],["2011-03-11",12023.56,12023.56,11922.52,11922.52,3200],["2011-03-14",11619.41,11619.41,11619.41,11619.41,170],["2011-03-15",11619.41,11619.41,11619.41,11619.41,0],["2011-03-16",11922.52,11922.52,11619.41,11619.41,90770],["2011-03-17",11619.41,11619.41,11619.41,11619.41,30250],["2011-03-18",11619.41,11619.41,11619.41,11619.41,41340],["2011-03-21",12023.56,12023.56,11619.41,11619.41,810],["2011-03-22",11619.41,11619.41,11518.37,11518.37,53790],["2011-03-23",11518.37,11518.37,11518.37,11518.37,1340],["2011-03-24",11518.37,11619.41,11518.37,11619.41,120],["2011-03-25",11518.37,11922.52,11518.37,11619.41,1760],["2011-03-28",11619.41,11821.48,11619.41,11821.48,21600],["2011-03-29",11821.48,11821.48,11518.37,11720.45,98220],["2011-03-30",11922.52,11922.52,11720.45,11821.48,7330],["2011-03-31",11720.45,11821.48,11720.45,11821.48,25140],["2011-04-01",11720.45,11720.45,11619.41,11619.41,10030],["2011-04-04",11922.52,11922.52,11720.45,11720.45,4550],["2011-04-05",11720.45,11821.48,11720.45,11821.48,4870],["2011-04-06",11821.48,11821.48,11720.45,11821.48,31180],["2011-04-07",11821.48,12023.56,11821.48,12023.56,13630],["2011-04-08",12023.56,12023.56,11922.52,11922.52,22120],["2011-04-13",12124.6,12124.6,12023.56,12124.6,35810],["2011-04-14",12124.6,12124.6,12023.56,12124.6,7370],["2011-04-15",12124.6,12225.64,12124.6,12124.6,10670],["2011-04-18",12023.56,12124.6,11922.52,11922.52,30010],["2011-04-19",11922.52,12023.56,11922.52,11922.52,3500],["2011-04-20",12023.56,12023.56,11922.52,12023.56,29450],["2011-04-21",12124.6,12124.6,12124.6,12124.6,1010],["2011-04-22",12124.6,12124.6,12023.56,12124.6,8740],["2011-04-25",12023.56,12124.6,12023.56,12124.6,26200],["2011-04-26",11922.52,12023.56,11922.52,12023.56,4450],["2011-04-27",12225.64,12225.64,12023.56,12124.6,34020],["2011-04-28",11922.52,12124.6,11922.52,12124.6,10580],["2011-04-29",12124.6,12225.64,12124.6,12225.64,6530],["2011-05-04",12225.64,12225.64,12225.64,12225.64,18670],["2011-05-05",12225.64,12629.79,12023.56,12629.79,31370],["2011-05-06",12629.79,12629.79,12528.75,12629.79,17800],["2011-05-09",12730.83,12831.87,12629.79,12831.87,12340],["2011-05-10",12831.87,12831.87,12528.75,12528.75,7250],["2011-05-11",12629.79,12730.83,12629.79,12629.79,7500],["2011-05-12",12629.79,12730.83,12629.79,12629.79,11720],["2011-05-13",12730.83,12730.83,12629.79,12629.79,26400],["2011-05-16",12629.79,12629.79,12629.79,12629.79,13370],["2011-05-17",12629.79,12730.83,12528.75,12730.83,12350],["2011-05-18",12730.83,12730.83,12629.79,12730.83,2540],["2011-05-19",12730.83,12831.87,12629.79,12629.79,9570],["2011-05-20",12730.83,12730.83,12629.79,12629.79,15370],["2011-05-23",12629.79,12629.79,12023.56,12023.56,24910],["2011-05-24",11619.41,11922.52,11518.37,11518.37,80970],["2011-05-25",11518.37,11619.41,11013.18,11013.18,40600],["2011-05-26",11013.18,11417.33,10507.99,11114.22,6530],["2011-05-27",11518.37,11518.37,11316.29,11417.33,15170],["2011-05-30",11720.45,11720.45,11417.33,11518.37,23700],["2011-05-31",11417.33,11518.37,11417.33,11417.33,25990],["2011-06-01",11619.41,11619.41,11619.41,11619.41,200],["2011-06-02",11922.52,11922.52,11619.41,11619.41,4840],["2011-06-03",11720.45,11720.45,11417.33,11619.41,3680],["2011-06-06",11619.41,11821.48,11417.33,11417.33,4660],["2011-06-07",11417.33,11922.52,11417.33,11518.37,21960],["2011-06-08",11518.37,11518.37,11417.33,11417.33,12090],["2011-06-09",11417.33,11518.37,11417.33,11417.33,32560],["2011-06-10",11518.37,11821.48,11518.37,11821.48,2150],["2011-06-13",11821.48,12023.56,11821.48,12023.56,9240],["2011-06-14",11922.52,12023.56,11922.52,11922.52,4360],["2011-06-15",11922.52,12023.56,11922.52,12023.56,12750],["2011-06-16",12023.56,12124.6,12023.56,12124.6,4890],["2011-06-17",12225.64,12225.64,12124.6,12124.6,27510],["2011-06-20",12225.64,12326.68,12124.6,12225.64,2560],["2011-06-21",12124.6,12427.71,11720.45,12427.71,14300],["2011-06-22",12629.79,12932.91,12629.79,12629.79,110220],["2011-06-23",12629.79,12831.87,12629.79,12831.87,14110],["2011-06-24",12831.87,12932.91,12831.87,12932.91,61790],["2011-06-27",13033.94,13033.94,12629.79,12831.87,55330],["2011-06-28",13458.31,13458.31,13337.06,13458.31,79660],["2011-06-29",13943.29,13943.29,13822.04,13822.04,63370],["2011-06-30",14064.54,14064.54,13822.04,13822.04,10780],["2011-07-01",13822.04,14064.54,13700.8,13700.8,15800],["2011-07-04",13700.8,13822.04,13337.06,13822.04,39210],["2011-07-05",13943.29,13943.29,13579.55,13700.8,7110],["2011-07-06",13822.04,13822.04,13579.55,13700.8,12010],["2011-07-07",13700.8,13822.04,13700.8,13822.04,21320],["2011-07-08",13822.04,13943.29,13822.04,13943.29,23550],["2011-07-11",14064.54,14064.54,13822.04,13822.04,3260],["2011-07-12",13822.04,13822.04,13337.06,13337.06,29500],["2011-07-13",13700.8,13700.8,13337.06,13337.06,26550],["2011-07-14",13458.31,13700.8,13337.06,13458.31,14050],["2011-07-15",13579.55,13700.8,13458.31,13700.8,8420],["2011-07-18",13700.8,13943.29,13700.8,13943.29,52550],["2011-07-19",13943.29,14185.78,13943.29,13943.29,39620],["2011-07-20",14064.54,14064.54,13579.55,13822.04,9920],["2011-07-21",13822.04,13822.04,13579.55,13579.55,3710],["2011-07-22",13822.04,14185.78,13822.04,14185.78,46170],["2011-07-25",14307.03,14307.03,13943.29,13943.29,4680],["2011-07-26",13822.04,14307.03,13822.04,14307.03,6910],["2011-07-27",14549.52,14792.01,14428.27,14670.77,25500],["2011-07-28",14913.26,14913.26,14670.77,14792.01,2050],["2011-07-29",14792.01,14792.01,14549.52,14549.52,6830],["2011-08-01",14549.52,14549.52,14185.78,14428.27,2110],["2011-08-02",14307.03,14307.03,13822.04,13943.29,6420],["2011-08-03",13822.04,13943.29,13700.8,13943.29,7880],["2011-08-04",13943.29,14064.54,13822.04,14064.54,14400],["2011-08-05",14064.54,14307.03,13822.04,13822.04,37230],["2011-08-08",14307.03,14307.03,13458.31,13458.31,56310],["2011-08-09",13215.81,13215.81,12852.08,12973.32,35770],["2011-08-10",13579.55,13579.55,13458.31,13579.55,8640],["2011-08-11",13458.31,13458.31,13094.57,13458.31,32600],["2011-08-12",13579.55,13700.8,13458.31,13579.55,62750],["2011-08-15",13579.55,13822.04,13579.55,13822.04,24580],["2011-08-16",13822.04,14307.03,13822.04,14307.03,56510],["2011-08-17",14549.52,14670.77,14307.03,14670.77,49180],["2011-08-18",14670.77,14913.26,14670.77,14792.01,54300],["2011-08-19",14792.01,14792.01,14428.27,14792.01,63820],["2011-08-22",14670.77,14792.01,14549.52,14549.52,52560],["2011-08-23",14549.52,14792.01,14549.52,14670.77,28380],["2011-08-24",14670.77,14670.77,14428.27,14549.52,85400],["2011-08-25",14421.89,14804.77,14421.89,14804.77,26420],["2011-08-26",15187.66,15187.66,14804.77,14932.4,63280],["2011-08-29",14932.4,15060.03,14932.4,15060.03,84480],["2011-08-30",15060.03,15315.28,15060.03,15060.03,77690],["2011-08-31",15060.03,15060.03,14932.4,15060.03,111720],["2011-09-01",15060.03,15187.66,15060.03,15060.03,28290],["2011-09-05",15187.66,15187.66,15060.03,15060.03,55160],["2011-09-06",15060.03,15060.03,14804.77,15060.03,267920],["2011-09-07",15060.03,15315.28,15060.03,15315.28,173730],["2011-09-08",15442.91,15442.91,15187.66,15442.91,203840],["2011-09-09",15570.54,15570.54,15442.91,15442.91,234900],["2011-09-12",15442.91,15442.91,15060.03,15315.28,13610],["2011-09-13",15315.28,15442.91,15315.28,15442.91,135061],["2011-09-14",15570.54,15570.54,15187.66,15187.66,87270],["2011-09-15",14804.77,15442.91,14804.77,15060.03,81720],["2011-09-16",15315.28,15315.28,15060.03,15060.03,21110],["2011-09-19",15315.28,15315.28,15060.03,15187.66,17160],["2011-09-20",15315.28,15315.28,15187.66,15315.28,34900],["2011-09-21",15315.28,15442.91,15187.66,15315.28,64480],["2011-09-22",15315.28,16081.05,15315.28,15315.28,92300],["2011-09-23",15315.28,15570.54,15315.28,15442.91,7660],["2011-09-26",15698.17,15698.17,15442.91,15570.54,58470],["2011-09-27",15315.28,15698.17,15315.28,15698.17,59110],["2011-09-28",16208.68,16463.93,15698.17,16463.93,80790],["2011-09-29",16463.93,16846.81,16463.93,16719.19,32420],["2011-09-30",16974.44,17484.95,16846.81,16974.44,103990],["2011-10-03",17612.58,17740.2,17357.32,17740.2,39320],["2011-10-04",17102.07,17740.2,16974.44,16974.44,41270],["2011-10-05",17357.32,17357.32,16591.56,16591.56,148250],["2011-10-06",16591.56,16846.81,16463.93,16846.81,18340],["2011-10-07",16846.81,17357.32,16846.81,17357.32,25860],["2011-10-10",17102.07,17484.95,16846.81,16846.81,7760],["2011-10-11",17102.07,17357.32,16719.19,17357.32,23240],["2011-10-12",17612.58,17612.58,17102.07,17102.07,19060],["2011-10-13",17102.07,17102.07,16846.81,16974.44,11060],["2011-10-14",16974.44,17102.07,16846.81,17102.07,86790],["2011-10-17",17484.95,17484.95,16974.44,16974.44,10250],["2011-10-18",16846.81,16846.81,16591.56,16591.56,31980],["2011-10-19",16591.56,17102.07,16591.56,16591.56,14340],["2011-10-20",16846.81,16846.81,16591.56,16591.56,18970],["2011-10-21",16591.56,16846.81,16591.56,16846.81,13520],["2011-10-24",17229.69,17229.69,16591.56,16591.56,206150],["2011-10-25",16591.56,16719.19,16591.56,16591.56,128164],["2011-10-26",16719.19,16846.81,16591.56,16719.19,78330],["2011-10-27",16591.56,16719.19,16591.56,16591.56,12000],["2011-10-28",17229.69,17229.69,16719.19,16719.19,16050],["2011-10-31",17102.07,17102.07,16591.56,16846.81,29490],["2011-11-01",16719.19,17102.07,16591.56,17102.07,121940],["2011-11-02",17102.07,17102.07,16974.44,16974.44,160260],["2011-11-03",16974.44,16974.44,16719.19,16719.19,37240],["2011-11-04",16846.81,16846.81,16591.56,16846.81,113420],["2011-11-07",16719.19,17102.07,16719.19,16974.44,19520],["2011-11-08",16974.44,16974.44,16846.81,16846.81,129410],["2011-11-09",16846.81,16846.81,16846.81,16846.81,13470],["2011-11-10",16846.81,16974.44,16591.56,16591.56,2900],["2011-11-11",16591.56,16846.81,16591.56,16719.19,39000],["2011-11-14",17229.69,17229.69,16719.19,16974.44,62570],["2011-11-15",16846.81,16974.44,16591.56,16591.56,26000],["2011-11-16",17102.07,17102.07,16591.56,16591.56,18210],["2011-11-17",16850.8,16980.42,16202.69,16202.69,101910],["2011-11-18",16202.69,16202.69,15424.96,15424.96,83560],["2011-11-21",15554.59,16073.07,15036.1,15424.96,16110],["2011-11-22",15684.21,15684.21,15424.96,15554.59,307720],["2011-11-23",15684.21,15813.83,15554.59,15684.21,2260],["2011-11-24",15424.96,15684.21,15295.34,15684.21,42670],["2011-11-25",15554.59,15554.59,15295.34,15295.34,6070],["2011-11-28",15554.59,15554.59,15165.72,15295.34,10570],["2011-11-29",15813.83,15813.83,15036.1,15165.72,27520],["2011-11-30",15295.34,15295.34,15036.1,15036.1,11030],["2011-12-01",15036.1,15036.1,14906.48,14906.48,45085],["2011-12-02",15036.1,15036.1,14647.23,14906.48,9930],["2011-12-05",15424.96,15424.96,14906.48,15036.1,9990],["2011-12-06",15036.1,15165.72,15036.1,15036.1,14840],["2011-12-07",15165.72,15165.72,15036.1,15036.1,47290],["2011-12-08",15036.1,15036.1,14776.86,14906.48,2850],["2011-12-09",14906.48,14906.48,14517.61,14906.48,250],["2011-12-12",14906.48,14906.48,14776.86,14776.86,15530],["2011-12-13",14258.37,14776.86,14258.37,14387.99,8250],["2011-12-14",14387.99,15036.1,14387.99,15036.1,21200],["2011-12-15",14387.99,14906.48,14387.99,14906.48,28110],["2011-12-16",15295.34,15295.34,15036.1,15165.72,85970],["2011-12-19",15165.72,15165.72,15036.1,15036.1,17500],["2011-12-20",15036.1,15036.1,14906.48,14906.48,1380],["2011-12-21",15036.1,15036.1,14776.86,14776.86,9200],["2011-12-22",14387.99,14387.99,14128.75,14128.75,19000],["2011-12-23",13480.64,14517.61,13480.64,14517.61,3010],["2011-12-26",14647.23,14647.23,14258.37,14647.23,52018],["2011-12-27",14517.61,14517.61,14258.37,14258.37,2110],["2011-12-28",14387.99,14647.23,14258.37,14258.37,27340],["2011-12-29",13869.51,14258.37,13869.51,14258.37,18840],["2011-12-30",14128.75,14517.61,14128.75,14517.61,16130],["2012-01-03",14776.86,14776.86,14517.61,14517.61,1300],["2012-01-04",14647.23,14647.23,14517.61,14517.61,6040],["2012-01-05",14387.99,14387.99,14387.99,14387.99,10],["2012-01-06",14258.37,14258.37,13869.51,13999.13,71410],["2012-01-09",14258.37,14258.37,13739.88,14258.37,7860],["2012-01-10",13739.88,14776.86,13739.88,14776.86,15260],["2012-01-11",15036.1,15036.1,14647.23,14647.23,20420],["2012-01-12",14128.75,14387.99,14128.75,14258.37,23240],["2012-01-13",14387.99,14776.86,14387.99,14776.86,45470],["2012-01-16",15165.72,15165.72,14647.23,15036.1,2440],["2012-01-17",14647.23,15036.1,14647.23,14776.86,4810],["2012-01-18",15036.1,15036.1,14647.23,14647.23,26510],["2012-01-19",15036.1,15036.1,14776.86,14776.86,82620],["2012-01-20",15295.34,15295.34,14906.48,15036.1,36280],["2012-01-30",15295.34,15424.96,15295.34,15424.96,12130],["2012-01-31",15684.21,15684.21,15554.59,15684.21,6440],["2012-02-01",15813.83,15943.45,15813.83,15943.45,8480],["2012-02-02",16202.69,16202.69,15943.45,16073.07,106850],["2012-02-03",16591.56,16591.56,16073.07,16073.07,10700],["2012-02-06",16073.07,16073.07,15424.96,15424.96,4460],["2012-02-07",15554.59,15554.59,15295.34,15295.34,1190],["2012-02-08",15554.59,15943.45,15424.96,15943.45,3320],["2012-02-09",15813.83,15943.45,15684.21,15684.21,4450],["2012-02-10",15943.45,15943.45,15684.21,15684.21,2980],["2012-02-13",15684.21,16073.07,15684.21,16073.07,11080],["2012-02-14",15813.83,16073.07,15813.83,16073.07,3060],["2012-02-15",16073.07,16073.07,15813.83,15813.83,18900],["2012-02-16",15813.83,15943.45,15813.83,15943.45,6320],["2012-02-17",16073.07,16461.94,16073.07,16461.94,26080],["2012-02-20",16850.8,17110.04,16850.8,17110.04,20000],["2012-02-21",17110.04,17110.04,16332.31,16332.31,37170],["2012-02-22",16721.18,16721.18,16332.31,16461.94,7770],["2012-02-23",16461.94,16461.94,16073.07,16332.31,20780],["2012-02-24",16461.94,16461.94,16202.69,16202.69,46930],["2012-02-27",16461.94,16461.94,16073.07,16202.69,13840],["2012-02-28",16202.69,16202.69,15813.83,15813.83,56860],["2012-02-29",15943.45,16332.31,15943.45,16073.07,7960],["2012-03-01",16332.31,16332.31,15943.45,15943.45,15770],["2012-03-02",16332.31,16461.94,15943.45,16073.07,87980],["2012-03-05",16461.94,16850.8,16332.31,16850.8,15200],["2012-03-06",17110.04,17239.67,16202.69,16332.31,105700],["2012-03-07",16332.31,16591.56,16332.31,16461.94,77450],["2012-03-08",16461.94,16721.18,15684.21,15684.21,78830],["2012-03-09",15943.45,16202.69,15943.45,16202.69,130],["2012-03-12",16332.31,16332.31,16202.69,16202.69,28300],["2012-03-13",16202.69,16202.69,16073.07,16202.69,123390],["2012-03-14",16850.8,16850.8,16073.07,16073.07,16110],["2012-03-15",16332.31,16332.31,16073.07,16332.31,3490],["2012-03-16",16332.31,16332.31,16332.31,16332.31,15760],["2012-03-19",16850.8,16850.8,16202.69,16202.69,1570],["2012-03-20",16591.56,16591.56,15943.45,16332.31,44170],["2012-03-21",15684.21,16332.31,15684.21,16332.31,8730],["2012-03-22",16721.18,16721.18,16332.31,16332.31,12960],["2012-03-23",16332.31,16721.18,16073.07,16721.18,42080],["2012-03-26",17110.04,17110.04,16591.56,16721.18,9020],["2012-03-27",16850.8,16850.8,16461.94,16591.56,7680],["2012-03-28",16850.8,16850.8,16591.56,16591.56,8220],["2012-03-29",16591.56,16591.56,16461.94,16591.56,17290],["2012-03-30",16721.18,16721.18,16591.56,16591.56,60],["2012-04-03",16073.07,16591.56,16073.07,16591.56,2990],["2012-04-04",16591.56,16591.56,16332.31,16332.31,9180],["2012-04-05",16850.8,16850.8,16332.31,16332.31,10430],["2012-04-06",16332.31,16461.94,16332.31,16332.31,8670],["2012-04-09",16332.31,16332.31,16332.31,16332.31,31320],["2012-04-10",16332.31,16332.31,16332.31,16332.31,59470],["2012-04-11",16850.8,16850.8,16591.56,16591.56,2070],["2012-04-12",16332.31,16461.94,16332.31,16461.94,3650],["2012-04-13",16332.31,16461.94,16332.31,16461.94,41220],["2012-04-16",16461.94,16591.56,16332.31,16591.56,60380],["2012-04-17",16332.31,16332.31,16202.69,16332.31,3150],["2012-04-18",16332.31,16332.31,16202.69,16202.69,3180],["2012-04-19",16202.69,16202.69,15943.45,16073.07,6940],["2012-04-20",15684.21,16202.69,15684.21,16073.07,53200],["2012-04-23",16591.56,16591.56,15813.83,15813.83,61360],["2012-04-24",15813.83,16073.07,15813.83,16073.07,8390],["2012-04-25",16721.18,16721.18,15943.45,16202.69,8140],["2012-04-26",16073.07,16202.69,16073.07,16073.07,9990],["2012-04-27",16332.31,16332.31,15943.45,16202.69,48410],["2012-05-02",15813.83,16202.69,15813.83,16073.07,9780],["2012-05-03",16073.07,16073.07,15943.45,15943.45,850],["2012-05-04",16202.69,16202.69,15813.83,15943.45,185100],["2012-05-07",16073.07,16073.07,15813.83,15943.45,7350],["2012-05-08",15813.83,15943.45,15813.83,15943.45,9610],["2012-05-09",15684.21,16461.94,15684.21,16332.31,14360],["2012-05-10",16073.07,16073.07,16073.07,16073.07,13580],["2012-05-11",16332.31,16332.31,15813.83,16332.31,7000],["2012-05-14",16461.94,16461.94,16202.69,16202.69,290],["2012-05-15",16202.69,16202.69,15554.59,15554.59,3150],["2012-05-16",16073.07,16073.07,15424.96,15424.96,105610],["2012-05-17",15036.1,15813.83,15036.1,15684.21,4750],["2012-05-18",15684.21,15684.21,15165.72,15554.59,197620],["2012-05-21",15554.59,16332.31,15554.59,16332.31,21000],["2012-05-22",15813.83,15813.83,15684.21,15813.83,101210],["2012-05-23",15813.83,15813.83,15554.59,15554.59,2910],["2012-05-24",16073.07,16073.07,15554.59,15554.59,10810],["2012-05-25",15813.83,15813.83,15295.34,15295.34,20670],["2012-05-28",15295.34,15554.59,15295.34,15554.59,110950],["2012-05-29",15554.59,15554.59,15295.34,15554.59,420],["2012-05-30",15554.59,15554.59,15554.59,15554.59,260],["2012-05-31",15554.59,16073.07,15424.96,16073.07,32320],["2012-06-01",15554.59,15554.59,15554.59,15554.59,100080],["2012-06-04",15165.72,15165.72,15165.72,15165.72,520],["2012-06-05",15036.1,15424.96,15036.1,15165.72,2520],["2012-06-06",14776.86,15554.59,14776.86,15554.59,20920],["2012-06-07",15036.1,15554.59,15036.1,15554.59,10950],["2012-06-08",15818.22,15818.22,15818.22,15818.22,170],["2012-06-11",16477.31,16477.31,15818.22,15818.22,2650],["2012-06-12",15554.59,15554.59,15422.77,15422.77,4990],["2012-06-13",15422.77,15554.59,15422.77,15554.59,1800],["2012-06-14",15554.59,15554.59,15554.59,15554.59,80],["2012-06-15",15554.59,15554.59,15422.77,15554.59,2050],["2012-06-18",16081.86,16081.86,15290.95,15818.22,3650],["2012-06-19",15818.22,15818.22,15818.22,15818.22,100],["2012-06-20",15686.4,15686.4,15554.59,15554.59,510],["2012-06-21",15422.77,15686.4,15422.77,15686.4,20],["2012-06-22",15686.4,15686.4,15290.95,15554.59,1300],["2012-06-25",15290.95,15554.59,15290.95,15290.95,201100],["2012-06-26",15290.95,15290.95,15290.95,15290.95,3250],["2012-06-27",15027.31,15290.95,15027.31,15290.95,50],["2012-06-28",15950.04,15950.04,15290.95,15950.04,108350],["2012-06-29",16081.86,16740.95,16081.86,16740.95,20040],["2012-07-02",16740.95,16740.95,15950.04,15950.04,3350],["2012-07-03",15950.04,15950.04,15422.77,15950.04,830],["2012-07-04",16345.5,16345.5,15554.59,15554.59,7110],["2012-07-05",15554.59,15554.59,15554.59,15554.59,1760],["2012-07-06",16081.86,16081.86,15554.59,15554.59,1110],["2012-07-09",15818.22,15818.22,15027.31,15027.31,5850],["2012-07-10",15027.31,15554.59,15027.31,15554.59,17800],["2012-07-11",15818.22,15818.22,15290.95,15290.95,1190],["2012-07-12",15290.95,15686.4,15159.13,15686.4,750],["2012-07-13",16213.68,16213.68,15686.4,15818.22,68650],["2012-07-16",16345.5,16345.5,15686.4,15686.4,21900],["2012-07-17",15686.4,15950.04,15686.4,15686.4,135048],["2012-07-18",15818.22,15818.22,15686.4,15686.4,20280],["2012-07-19",15686.4,15686.4,15686.4,15686.4,3910],["2012-07-20",16081.86,16081.86,15818.22,15950.04,7150],["2012-07-23",16345.5,16345.5,15818.22,15950.04,44230],["2012-07-24",15818.22,15950.04,15554.59,15950.04,1650],["2012-07-25",15686.4,15950.04,15686.4,15950.04,16620],["2012-07-26",15950.04,15950.04,15950.04,15950.04,3420],["2012-07-27",15950.04,16609.13,15950.04,16609.13,63020],["2012-07-30",16609.13,16872.77,16477.31,16609.13,414154],["2012-07-31",16345.5,16477.31,16345.5,16345.5,1870],["2012-08-01",16345.5,16345.5,16345.5,16345.5,0],["2012-08-02",16345.5,16345.5,16213.68,16345.5,1380],["2012-08-03",16345.5,16477.31,16345.5,16477.31,9460],["2012-08-06",16740.95,16740.95,15950.04,16740.95,15530],["2012-08-07",16609.13,16740.95,16609.13,16609.13,14200],["2012-08-08",16872.77,16872.77,16609.13,16872.77,9210],["2012-08-09",16872.77,17004.59,16740.95,17004.59,25560],["2012-08-10",17004.59,17136.41,16872.77,16872.77,16220],["2012-08-13",17136.41,17136.41,16740.95,16740.95,17700],["2012-08-14",16872.77,17268.23,16872.77,16872.77,27600],["2012-08-15",17136.41,17136.41,17004.59,17136.41,31740],["2012-08-16",17400.04,17927.32,17268.23,17927.32,36820],["2012-08-17",18718.23,18718.23,18190.96,18718.23,63140],["2012-08-20",19640.96,19640.96,18718.23,19640.96,36780],["2012-08-21",19640.96,19772.78,18718.23,19113.69,1100889],["2012-08-22",18586.41,19377.32,18190.96,18190.96,51480],["2012-08-23",18322.77,18322.77,17400.04,17400.04,51140],["2012-08-24",16872.77,18190.96,16872.77,18190.96,2670],["2012-08-27",18718.23,18981.87,18454.59,18454.59,42920],["2012-08-28",18981.87,19377.32,18059.14,19377.32,30530],["2012-08-29",18981.87,19509.14,18981.87,19377.32,36540],["2012-08-30",18718.23,19377.32,18718.23,19377.32,4620],["2012-08-31",19772.78,19772.78,19113.69,19509.14,13810],["2012-09-04",20168.23,20168.23,19509.14,19509.14,14810],["2012-09-05",20036.42,20036.42,19245.5,19245.5,14360],["2012-09-06",18981.87,19509.14,18981.87,19245.5,14510],["2012-09-07",19245.5,19509.14,19245.5,19509.14,4260],["2012-09-10",20036.42,20036.42,19245.5,19772.78,14050],["2012-09-11",19772.78,19904.6,19509.14,19772.78,7350],["2012-09-12",20036.42,20036.42,19904.6,20036.42,9730],["2012-09-13",19640.96,20168.23,19509.14,19509.14,6780],["2012-09-14",19509.14,19772.78,18981.87,19245.5,13510],["2012-09-17",20036.42,20036.42,18981.87,19245.5,9260],["2012-09-18",19245.5,19772.78,19113.69,19772.78,12610],["2012-09-19",19377.32,19772.78,19113.69,19772.78,3030],["2012-09-20",19245.5,19640.96,19113.69,19113.69,9170],["2012-09-21",19245.5,19245.5,19245.5,19245.5,1270],["2012-09-24",19377.32,19640.96,19377.32,19509.14,350],["2012-09-25",19113.69,19377.32,19113.69,19377.32,3080],["2012-09-26",19377.32,19377.32,19113.69,19113.69,1250],["2012-09-27",18981.87,19509.14,18981.87,19509.14,34420],["2012-09-28",19640.96,19640.96,19245.5,19245.5,1880],["2012-10-01",19772.78,19772.78,18718.23,18718.23,44490],["2012-10-02",18718.23,18981.87,18718.23,18981.87,7060],["2012-10-03",18981.87,18981.87,18322.77,18322.77,20700],["2012-10-04",18322.77,18718.23,18322.77,18718.23,5420],["2012-10-05",18850.05,18850.05,18718.23,18718.23,860],["2012-10-08",19113.69,19245.5,18586.41,19113.69,1950],["2012-10-09",19772.78,19772.78,19377.32,19509.14,12780],["2012-10-10",19245.5,19509.14,19245.5,19377.32,610],["2012-10-11",19377.32,19377.32,19113.69,19377.32,6220],["2012-10-12",19245.5,19377.32,18981.87,19377.32,2910],["2012-10-15",19377.32,19377.32,18718.23,18718.23,14420],["2012-10-16",18586.41,19640.96,18586.41,19113.69,20050],["2012-10-17",19113.69,19245.5,18981.87,19245.5,10100],["2012-10-18",18718.23,18981.87,18718.23,18718.23,17350],["2012-10-19",19245.5,19245.5,18718.23,18718.23,12200],["2012-10-22",18850.05,18850.05,18850.05,18850.05,4090],["2012-10-23",18850.05,18850.05,18059.14,18322.77,15340],["2012-10-24",18718.23,18718.23,18190.96,18190.96,5920],["2012-10-25",18454.59,18454.59,18190.96,18322.77,25650],["2012-10-26",18322.77,18322.77,17663.68,17663.68,35360],["2012-10-29",17531.86,17663.68,17400.04,17663.68,21250],["2012-10-30",18059.14,18059.14,17663.68,17663.68,3350],["2012-10-31",17400.04,18322.77,17400.04,18322.77,6020],["2012-11-01",18322.77,18322.77,17795.5,17795.5,15590],["2012-11-02",17004.59,17663.68,17004.59,17663.68,24430],["2012-11-05",17797.5,17797.5,17396.05,17797.5,3110],["2012-11-06",17128.42,17663.68,16994.6,17396.05,6780],["2012-11-07",17396.05,17396.05,16994.6,17262.23,3600],["2012-11-08",17262.23,17262.23,16994.6,17128.42,760],["2012-11-09",17262.23,17262.23,16860.79,17128.42,7820],["2012-11-12",17396.05,17663.68,16994.6,17663.68,7530],["2012-11-13",17529.87,17529.87,17262.23,17529.87,1810],["2012-11-14",17529.87,17529.87,17529.87,17529.87,10],["2012-11-15",17529.87,17663.68,17529.87,17529.87,206420],["2012-11-16",17396.05,17396.05,17262.23,17262.23,17410],["2012-11-19",17262.23,17529.87,17262.23,17529.87,112380],["2012-11-20",17262.23,17797.5,17262.23,17797.5,102940],["2012-11-21",17797.5,17931.31,17797.5,17797.5,15360],["2012-11-22",17797.5,17931.31,17396.05,17931.31,8180],["2012-11-23",17797.5,17797.5,17663.68,17663.68,860],["2012-11-26",17663.68,17663.68,17262.23,17262.23,11440],["2012-11-27",17396.05,17396.05,17262.23,17262.23,14400],["2012-11-28",17128.42,18065.13,16994.6,18065.13,237450],["2012-11-29",17396.05,17797.5,17396.05,17663.68,3010],["2012-11-30",17396.05,17797.5,17396.05,17396.05,4400],["2012-12-03",17529.87,17529.87,17396.05,17529.87,28370],["2012-12-04",17396.05,17529.87,17262.23,17529.87,12060],["2012-12-05",17663.68,17663.68,17529.87,17663.68,8250],["2012-12-06",17797.5,17931.31,17529.87,17931.31,8710],["2012-12-07",17529.87,17931.31,17529.87,17931.31,4790],["2012-12-10",17931.31,18065.13,17663.68,17931.31,4820],["2012-12-11",17797.5,18466.58,17797.5,18466.58,9460],["2012-12-12",18466.58,18868.02,18466.58,18868.02,10080],["2012-12-13",18868.02,19001.84,18734.21,18868.02,7990],["2012-12-14",18734.21,18868.02,17931.31,17931.31,4990],["2012-12-17",18600.39,18600.39,18198.94,18466.58,7780],["2012-12-18",18466.58,18466.58,17931.31,17931.31,2700],["2012-12-19",18466.58,18466.58,17931.31,18198.94,3560],["2012-12-20",17931.31,18198.94,17797.5,17797.5,11170],["2012-12-21",17663.68,17931.31,17663.68,17797.5,19000],["2012-12-24",17797.5,18466.58,17797.5,18332.76,11440],["2012-12-25",18332.76,18332.76,18332.76,18332.76,7550],["2012-12-26",18466.58,18466.58,18065.13,18332.76,30760],["2012-12-27",18332.76,18734.21,18198.94,18734.21,20690],["2012-12-28",19001.84,19537.1,18466.58,19537.1,25320],["2013-01-02",19269.47,19269.47,19001.84,19001.84,3780],["2013-01-03",19269.47,19269.47,19001.84,19001.84,5250],["2013-01-04",19269.47,19269.47,19001.84,19001.84,2870],["2013-01-07",19135.66,19135.66,18466.58,19001.84,11300],["2013-01-08",19001.84,19938.55,18734.21,19804.73,72190],["2013-01-09",20072.37,20607.63,19670.92,19670.92,50680],["2013-01-10",19670.92,19938.55,19670.92,19804.73,24250],["2013-01-11",19938.55,20072.37,19537.1,19670.92,301260],["2013-01-14",19670.92,19670.92,19269.47,19403.29,28840],["2013-01-15",19537.1,19537.1,19269.47,19403.29,26520],["2013-01-16",19403.29,19670.92,19135.66,19403.29,288100],["2013-01-17",19403.29,19403.29,19001.84,19001.84,18750],["2013-01-18",19269.47,19403.29,19135.66,19135.66,37630],["2013-01-21",19269.47,19269.47,18868.02,18868.02,41630],["2013-01-22",19135.66,19135.66,18868.02,19135.66,21010],["2013-01-23",19135.66,19135.66,19001.84,19001.84,18220],["2013-01-24",19135.66,19938.55,19001.84,19269.47,19710],["2013-01-25",19670.92,19670.92,19269.47,19670.92,91890],["2013-01-28",20072.37,20206.18,19804.73,20072.37,46460],["2013-01-29",19403.29,20072.37,19403.29,20072.37,24310],["2013-01-30",20340.0,20340.0,19804.73,20072.37,17460],["2013-01-31",20072.37,20072.37,19537.1,19938.55,16040],["2013-02-01",19403.29,19804.73,19269.47,19804.73,76510],["2013-02-04",20072.37,20072.37,19804.73,19938.55,5340],["2013-02-05",19670.92,19804.73,19403.29,19804.73,1560],["2013-02-06",20072.37,20072.37,19403.29,20072.37,22670],["2013-02-07",20072.37,20072.37,19537.1,19804.73,4000],["2013-02-08",19938.55,19938.55,19537.1,19938.55,1960],["2013-02-18",19938.55,19938.55,19403.29,19403.29,5350],["2013-02-19",19403.29,19804.73,19403.29,19804.73,12700],["2013-02-20",19804.73,19804.73,19537.1,19537.1,17770],["2013-02-21",19537.1,19670.92,19403.29,19403.29,88000],["2013-02-22",19804.73,19804.73,19001.84,19135.66,11740],["2013-02-25",19537.1,19537.1,19269.47,19537.1,11060],["2013-02-26",19537.1,19537.1,19135.66,19135.66,190880],["2013-02-27",19804.73,19804.73,19135.66,19537.1,6480],["2013-02-28",19537.1,19537.1,19269.47,19537.1,12160],["2013-03-01",19269.47,19537.1,19269.47,19269.47,3550],["2013-03-04",19804.73,19804.73,19804.73,19804.73,1260],["2013-03-05",19269.47,19537.1,19135.66,19135.66,5340],["2013-03-06",19670.92,19670.92,19269.47,19269.47,3060],["2013-03-07",19135.66,19537.1,19135.66,19537.1,1330],["2013-03-08",19269.47,19537.1,19269.47,19537.1,97600],["2013-03-11",19804.73,19804.73,19804.73,19804.73,360],["2013-03-12",19804.73,19804.73,19537.1,19804.73,5780],["2013-03-13",19804.73,19804.73,19804.73,19804.73,4200],["2013-03-14",19804.73,19804.73,19537.1,19804.73,3570],["2013-03-15",19804.73,19804.73,19670.92,19804.73,3700],["2013-03-18",19804.73,19804.73,19670.92,19670.92,75078],["2013-03-19",19804.73,19804.73,19670.92,19670.92,11690],["2013-03-20",19938.55,21009.08,19938.55,21009.08,71620],["2013-03-21",21410.52,22347.23,21410.52,22347.23,137130],["2013-03-22",23551.58,23685.39,21142.89,21142.89,64770],["2013-03-25",21811.97,22481.05,21544.34,22213.42,27330],["2013-03-26",22213.42,22347.23,21811.97,21811.97,56730],["2013-03-27",21811.97,22079.6,21678.15,22079.6,47060],["2013-03-28",22079.6,22481.05,21945.79,22213.42,22160],["2013-03-29",22213.42,22213.42,21811.97,21811.97,34360],["2013-04-01",21945.79,23150.13,21945.79,22748.68,56640],["2013-04-02",23561.13,23561.13,23019.5,23019.5,973812],["2013-04-03",22748.68,23019.5,22207.05,22342.45,17670],["2013-04-04",22342.45,22884.09,22207.05,22613.27,20210],["2013-04-05",22613.27,22748.68,22342.45,22477.86,6000],["2013-04-08",23019.5,23019.5,22342.45,22748.68,22590],["2013-04-09",22613.27,22748.68,22477.86,22477.86,9590],["2013-04-10",22477.86,22748.68,22342.45,22342.45,10530],["2013-04-11",22207.05,22477.86,22207.05,22207.05,3300],["2013-04-12",21936.23,22207.05,21665.41,22207.05,18430],["2013-04-15",22207.05,22207.05,21800.82,21800.82,5950],["2013-04-16",21665.41,22207.05,21394.59,22207.05,1601788],["2013-04-17",22207.05,22207.05,21665.41,21936.23,5790],["2013-04-18",21530.0,21665.41,21394.59,21665.41,2540],["2013-04-22",21530.0,21530.0,21394.59,21394.59,2840],["2013-04-23",20852.96,21394.59,20852.96,21394.59,5290],["2013-04-24",21665.41,21665.41,21394.59,21394.59,1604114],["2013-04-25",21123.78,21936.23,21123.78,21800.82,9580],["2013-04-26",22477.86,22477.86,21394.59,21394.59,11970],["2013-05-02",21665.41,21665.41,20988.37,21123.78,13640],["2013-05-03",20988.37,21530.0,20988.37,21530.0,1080],["2013-05-06",21800.82,21800.82,21394.59,21800.82,9000],["2013-05-07",21800.82,21800.82,21394.59,21800.82,5530],["2013-05-08",21800.82,21800.82,21665.41,21800.82,820],["2013-05-09",21665.41,21800.82,21394.59,21800.82,3350],["2013-05-10",21936.23,21936.23,21800.82,21800.82,15330],["2013-05-13",22207.05,22207.05,21665.41,21665.41,16030],["2013-05-14",21665.41,21936.23,21530.0,21936.23,5370],["2013-05-15",22210.43,22210.43,21662.03,22073.33,10120],["2013-05-16",22210.43,22210.43,21936.23,21936.23,7510],["2013-05-17",22210.43,22347.53,21936.23,22347.53,34470],["2013-05-20",22347.53,22347.53,22210.43,22347.53,5510],["2013-05-21",23307.24,23307.24,22484.63,22895.94,28500],["2013-05-22",22895.94,23170.14,22895.94,23033.04,10670],["2013-05-23",23033.04,23033.04,22758.84,23033.04,19150],["2013-05-24",22347.53,23033.04,22347.53,23033.04,4320],["2013-05-27",23033.04,23033.04,22621.74,22758.84,16530],["2013-05-28",22484.63,22758.84,22484.63,22621.74,5390],["2013-05-29",22347.53,22895.94,22347.53,22758.84,10550],["2013-05-30",22484.63,22758.84,22484.63,22484.63,6160],["2013-05-31",23033.04,23033.04,22484.63,22621.74,4610],["2013-06-03",23033.04,23033.04,22484.63,22758.84,4790],["2013-06-04",22210.43,22758.84,22210.43,22347.53,19970],["2013-06-05",22758.84,22758.84,22347.53,22621.74,23380],["2013-06-06",22621.74,22895.94,22484.63,22895.94,7580],["2013-06-07",22895.94,24266.95,22895.94,24129.85,32970],["2013-06-10",25637.97,25637.97,24678.26,24678.26,28500],["2013-06-11",24266.95,24678.26,24266.95,24541.16,9060],["2013-06-12",24678.26,24678.26,24129.85,24541.16,3300],["2013-06-13",24266.95,24404.05,23581.45,23581.45,25340],["2013-06-14",24404.05,24404.05,23718.55,23855.65,4940],["2013-06-17",24404.05,24404.05,23307.24,23307.24,18220],["2013-06-18",23307.24,23718.55,23307.24,23718.55,84630],["2013-06-19",24541.16,24541.16,23992.75,24129.85,9630],["2013-06-20",23992.75,24129.85,23855.65,23992.75,25890],["2013-06-21",23992.75,24404.05,23992.75,24404.05,84690],["2013-06-24",24404.05,24404.05,23855.65,24129.85,16730],["2013-06-25",23992.75,24129.85,23307.24,23855.65,8270],["2013-06-26",24266.95,24266.95,23581.45,24129.85,12920],["2013-06-27",24266.95,24266.95,23718.55,23992.75,10110],["2013-06-28",24129.85,24129.85,23581.45,23855.65,12000],["2013-07-01",23855.65,23855.65,23581.45,23855.65,7380],["2013-07-02",24266.95,24266.95,24129.85,24129.85,19330],["2013-07-03",23992.75,24266.95,23992.75,24266.95,16340],["2013-07-04",24266.95,24404.05,24129.85,24404.05,2470],["2013-07-05",24404.05,24678.26,24266.95,24678.26,23110],["2013-07-08",24815.36,24815.36,24541.16,24541.16,11710],["2013-07-09",24678.26,24952.46,24678.26,24815.36,9180],["2013-07-10",24815.36,25089.56,24815.36,24815.36,13570],["2013-07-11",24952.46,26323.47,24952.46,25775.07,46060],["2013-07-12",25775.07,25775.07,25500.87,25775.07,16290],["2013-07-15",26049.27,26049.27,25775.07,25775.07,6100],["2013-07-16",25775.07,25912.17,25500.87,25912.17,53350],["2013-07-17",25912.17,26323.47,25637.97,26323.47,50720],["2013-07-18",26460.58,26871.88,26323.47,26597.68,21910],["2013-07-19",26871.88,27146.08,26597.68,27146.08,38850],["2013-07-22",27146.08,28791.3,27146.08,28791.3,62040],["2013-07-23",29613.91,30710.72,28791.3,28791.3,53600],["2013-07-24",29065.5,29065.5,27694.49,28242.89,139450],["2013-07-25",27420.29,29888.11,27420.29,29065.5,97520],["2013-07-26",29065.5,30436.52,29065.5,29888.11,220620],["2013-07-29",30162.31,30162.31,29065.5,29613.91,11120],["2013-07-30",29065.5,29613.91,28791.3,29339.71,10840],["2013-07-31",29065.5,30162.31,29065.5,29888.11,46840],["2013-08-01",29613.91,31259.12,29339.71,30984.92,108990],["2013-08-02",31259.12,32081.73,31259.12,31807.53,37680],["2013-08-05",32630.14,33726.95,31807.53,33178.54,95060],["2013-08-06",33178.54,33178.54,32355.94,32904.34,101200],["2013-08-07",33178.54,33178.54,32355.94,32355.94,80650],["2013-08-08",32081.73,32081.73,31533.33,31807.53,46560],["2013-08-09",31533.33,31807.53,31259.12,31807.53,40580],["2013-08-12",31533.33,32081.73,31259.12,31807.53,7750],["2013-08-13",31807.53,32081.73,31259.12,31259.12,21010],["2013-08-14",30984.92,31807.53,30984.92,31807.53,83440],["2013-08-15",31946.43,32502.02,31946.43,32502.02,36360],["2013-08-16",31946.43,31946.43,31390.84,31668.63,88490],["2013-08-19",31390.84,31946.43,31390.84,31946.43,24220],["2013-08-20",31668.63,32224.22,31390.84,31946.43,76650],["2013-08-21",32502.02,32502.02,31668.63,31946.43,34590],["2013-08-22",31668.63,31668.63,31113.04,31113.04,85300],["2013-08-23",30835.25,30835.25,30279.66,30279.66,98500],["2013-08-26",30279.66,30279.66,28890.68,30001.86,86930],["2013-08-27",29446.27,29724.07,28890.68,29168.48,64950],["2013-08-28",29168.48,29168.48,27223.91,27501.71,64060],["2013-08-29",27501.71,28335.09,26390.53,27779.5,55310],["2013-08-30",27779.5,28612.89,27501.71,28612.89,16090],["2013-09-03",29446.27,30279.66,28890.68,30279.66,25810],["2013-09-04",30001.86,30835.25,29724.07,30279.66,15190],["2013-09-05",30279.66,30279.66,29168.48,30001.86,10960],["2013-09-06",30001.86,30001.86,29168.48,30001.86,4360],["2013-09-09",29724.07,29724.07,28335.09,28612.89,16690],["2013-09-10",28612.89,30001.86,28612.89,29724.07,22420],["2013-09-11",30557.45,30557.45,30001.86,30557.45,84230],["2013-09-12",30279.66,30835.25,30279.66,30557.45,20730],["2013-09-13",30557.45,30835.25,30279.66,30835.25,14000],["2013-09-16",31113.04,31113.04,30557.45,30835.25,14550],["2013-09-17",30835.25,30835.25,30279.66,30557.45,15690],["2013-09-18",30001.86,30835.25,30001.86,30279.66,21070],["2013-09-19",30279.66,30557.45,30279.66,30279.66,13420],["2013-09-20",30001.86,30279.66,30001.86,30001.86,4420],["2013-09-23",30001.86,30279.66,29724.07,30001.86,10240],["2013-09-24",29724.07,30835.25,29724.07,30001.86,13250],["2013-09-25",30279.66,30279.66,30279.66,30279.66,12440],["2013-09-26",30279.66,30557.45,30001.86,30279.66,6100],["2013-09-27",30557.45,30557.45,30001.86,30279.66,13180],["2013-09-30",30557.45,30557.45,30001.86,30557.45,24220],["2013-10-01",30557.45,30835.25,30279.66,30835.25,15760],["2013-10-02",30557.45,31668.63,30557.45,31390.84,14210],["2013-10-03",31390.84,31668.63,31113.04,31390.84,14030],["2013-10-04",31113.04,31113.04,30835.25,31113.04,13990],["2013-10-07",30835.25,31113.04,30835.25,30835.25,11510],["2013-10-08",30835.25,31390.84,30835.25,31390.84,19590],["2013-10-09",31390.84,31668.63,31390.84,31668.63,21550],["2013-10-10",31946.43,31946.43,31668.63,31946.43,37350],["2013-10-11",32502.02,32502.02,31946.43,32224.22,15520],["2013-10-14",32502.02,32502.02,31946.43,32224.22,13820],["2013-10-15",31668.63,32224.22,31668.63,31946.43,18830],["2013-10-16",31946.43,31946.43,31946.43,31946.43,1010],["2013-10-17",31946.43,31946.43,31390.84,31668.63,32610],["2013-10-18",31390.84,31946.43,31113.04,31946.43,40170],["2013-10-21",32224.22,32224.22,31668.63,32224.22,40610],["2013-10-22",31668.63,31946.43,31113.04,31390.84,25840],["2013-10-23",31390.84,31390.84,31113.04,31390.84,26130],["2013-10-24",31390.84,31390.84,30557.45,30835.25,26120],["2013-10-25",31390.84,31390.84,30557.45,30835.25,7830],["2013-10-28",31113.04,31113.04,30279.66,30279.66,22880],["2013-10-29",30279.66,30557.45,30279.66,30557.45,4730],["2013-10-30",30557.45,31113.04,30557.45,30835.25,8240],["2013-10-31",30557.45,30835.25,30279.66,30279.66,2980],["2013-11-01",30279.66,30557.45,30001.86,30557.45,18580],["2013-11-04",30001.86,30279.66,30001.86,30279.66,20500],["2013-11-05",30279.66,30279.66,30001.86,30001.86,4310],["2013-11-06",30279.66,30279.66,29724.07,30279.66,9420],["2013-11-07",30001.86,30279.66,29724.07,30001.86,6840],["2013-11-08",30279.66,30279.66,30001.86,30001.86,8240],["2013-11-11",30001.86,30001.86,29724.07,30001.86,3460],["2013-11-12",29724.07,30001.86,29446.27,30001.86,14970],["2013-11-13",30001.86,30001.86,29724.07,30001.86,5510],["2013-11-14",30001.86,30279.66,30001.86,30001.86,8610],["2013-11-15",30279.66,30557.45,30279.66,30557.45,10470],["2013-11-18",30835.25,30835.25,30557.45,30557.45,3250],["2013-11-19",30557.45,30835.25,30001.86,30557.45,960],["2013-11-20",30279.66,30279.66,30001.86,30279.66,1320],["2013-11-21",30001.86,30279.66,29446.27,29446.27,24790],["2013-11-22",30279.66,30279.66,29724.07,30001.86,680],["2013-11-25",30001.86,30001.86,29724.07,30001.86,28460],["2013-11-26",30279.66,30279.66,29446.27,29724.07,4290],["2013-11-27",29724.07,30001.86,29724.07,30001.86,25560],["2013-11-28",29446.27,30001.86,29446.27,30001.86,73900],["2013-11-29",29724.07,30557.45,29724.07,30557.45,8890],["2013-12-02",30557.45,30557.45,30001.86,30557.45,200],["2013-12-03",30279.66,30835.25,30279.66,30835.25,8410],["2013-12-04",30835.25,30835.25,30557.45,30835.25,20740],["2013-12-05",31113.04,31113.04,30835.25,31113.04,73960],["2013-12-06",31113.04,31113.04,30835.25,31113.04,3620],["2013-12-09",30835.25,31113.04,30835.25,31113.04,10990],["2013-12-10",30835.25,31113.04,30557.45,31113.04,22690],["2013-12-11",31113.04,31113.04,30557.45,30835.25,9040],["2013-12-12",30557.45,31390.84,30557.45,31390.84,14290],["2013-12-13",31390.84,31668.63,31113.04,31668.63,2110],["2013-12-16",31668.63,31668.63,31390.84,31668.63,56200],["2013-12-17",31390.84,31668.63,31113.04,31668.63,9750],["2013-12-18",31668.63,31668.63,31113.04,31668.63,7550],["2013-12-19",31390.84,31390.84,31113.04,31113.04,33670],["2013-12-20",31113.04,31390.84,31113.04,31390.84,22540],["2013-12-23",31668.63,31668.63,31390.84,31390.84,1490],["2013-12-24",31113.04,31390.84,31113.04,31390.84,3700],["2013-12-25",31390.84,31390.84,31390.84,31390.84,5080],["2013-12-26",31390.84,31946.43,31113.04,31113.04,14010],["2013-12-27",30835.25,31668.63,30835.25,31668.63,1480],["2013-12-30",31668.63,31668.63,30835.25,31668.63,4230],["2013-12-31",31390.84,31668.63,31113.04,31668.63,5020],["2014-01-02",31668.63,31668.63,31113.04,31668.63,12410],["2014-01-03",31668.63,31668.63,31390.84,31668.63,940],["2014-01-06",31668.63,31668.63,31390.84,31390.84,16230],["2014-01-07",31390.84,31668.63,31113.04,31668.63,5330],["2014-01-08",31113.04,31668.63,31113.04,31668.63,75370],["2014-01-09",31390.84,31668.63,31390.84,31668.63,7860],["2014-01-10",32224.22,32224.22,31668.63,31668.63,34060],["2014-01-13",31668.63,31668.63,31668.63,31668.63,10590],["2014-01-14",31390.84,31946.43,31390.84,31946.43,10630],["2014-01-15",31390.84,31946.43,31390.84,31390.84,33210],["2014-01-16",31946.43,31946.43,31668.63,31946.43,6920],["2014-01-17",31946.43,33890.99,31946.43,33335.4,48070],["2014-01-20",33890.99,33890.99,33057.61,33057.61,24410],["2014-01-21",32779.81,33335.4,31946.43,33335.4,10080],["2014-01-22",33057.61,33335.4,32502.02,32502.02,34260],["2014-01-23",32502.02,32779.81,32502.02,32502.02,9210],["2014-01-24",32779.81,33057.61,32224.22,33057.61,12120],["2014-01-27",32779.81,35279.97,32502.02,35002.17,39000],["2014-02-06",34724.38,35557.76,34724.38,35279.97,17670],["2014-02-07",35279.97,35557.76,34168.79,34168.79,16050],["2014-02-10",34446.58,35557.76,34168.79,35557.76,9780],["2014-02-11",35835.56,37780.12,35279.97,36113.35,50250],["2014-02-12",36668.94,37224.53,36113.35,37224.53,33360],["2014-02-13",37502.33,37502.33,36668.94,37502.33,67140],["2014-02-14",37502.33,37502.33,36391.15,36391.15,50164],["2014-02-17",36113.35,36668.94,36113.35,36113.35,18880],["2014-02-18",35835.56,36391.15,35835.56,36113.35,12800],["2014-02-19",36946.74,37224.53,36391.15,36946.74,47650],["2014-02-20",37224.53,37224.53,35835.56,36668.94,29930],["2014-02-21",36668.94,36668.94,35557.76,36668.94,78410],["2014-02-24",36668.94,36668.94,36113.35,36668.94,18660],["2014-02-25",36391.15,36668.94,36113.35,36668.94,11160],["2014-02-26",36668.94,36668.94,35835.56,36391.15,20860],["2014-02-27",36113.35,36113.35,35557.76,35557.76,9930],["2014-02-28",35835.56,35835.56,35002.17,35835.56,11740],["2014-03-03",35557.76,36113.35,35557.76,35557.76,22760],["2014-03-04",35002.17,36113.35,35002.17,36113.35,16050],["2014-03-05",36113.35,36668.94,36113.35,36668.94,38550],["2014-03-06",36668.94,36668.94,36113.35,36668.94,8110],["2014-03-07",36391.15,36946.74,36391.15,36668.94,26020],["2014-03-10",36946.74,36946.74,36391.15,36668.94,2800],["2014-03-11",36391.15,36946.74,36113.35,36391.15,10540],["2014-03-12",36113.35,36391.15,36113.35,36391.15,12580],["2014-03-13",36391.15,38335.71,36113.35,38335.71,34860],["2014-03-14",40002.48,40558.07,38613.51,40558.07,127040],["2014-03-17",41669.25,41669.25,39724.69,40835.87,33700],["2014-03-18",40835.87,40835.87,40280.28,40280.28,67340],["2014-03-19",40280.28,40558.07,40002.48,40002.48,13160],["2014-03-20",40280.28,40280.28,39724.69,40280.28,10210],["2014-03-21",40280.28,40280.28,39169.1,39446.89,24550],["2014-03-24",40002.48,40558.07,39446.89,39724.69,46400],["2014-03-25",39724.69,40002.48,39169.1,39724.69,44150],["2014-03-26",39724.69,39724.69,38613.51,39169.1,37060],["2014-03-27",40002.48,40002.48,38891.3,39446.89,28070],["2014-03-28",39446.89,39724.69,38891.3,38891.3,14480],["2014-03-31",38891.3,39169.1,38335.71,38613.51,18220],["2014-04-01",38335.71,38335.71,37502.33,37780.12,31740],["2014-04-02",37780.12,37780.12,36946.74,37502.33,41650],["2014-04-03",37780.12,38613.51,37502.33,38335.71,9580],["2014-04-04",38335.71,38613.51,38335.71,38335.71,1620],["2014-04-07",38613.51,38891.3,38335.71,38891.3,3770],["2014-04-08",39724.69,39724.69,38891.3,39446.89,31970],["2014-04-10",39446.89,39446.89,39169.1,39169.1,103640],["2014-04-11",38891.3,38891.3,38335.71,38891.3,75900],["2014-04-14",39169.1,39169.1,38613.51,38891.3,5860],["2014-04-15",38613.51,38891.3,38335.71,38613.51,34260],["2014-04-16",38613.51,38613.51,38057.92,38613.51,47660],["2014-04-17",38613.51,39169.1,38613.51,39169.1,18160],["2014-04-18",39169.1,39724.69,38891.3,39169.1,22350],["2014-04-21",39446.89,39446.89,38891.3,39169.1,23140],["2014-04-22",39169.1,39169.1,38891.3,39169.1,12530],["2014-04-23",39169.1,39169.1,38891.3,38891.3,3430],["2014-04-24",38891.3,38891.3,38335.71,38891.3,65550],["2014-04-25",38891.3,38891.3,38613.51,38891.3,3190],["2014-04-28",39446.89,39446.89,39169.1,39169.1,14500],["2014-04-29",39169.1,39169.1,38891.3,39169.1,830],["2014-05-05",39446.89,39446.89,38613.51,39169.1,3440],["2014-05-06",38613.51,38613.51,37502.33,38335.71,7220],["2014-05-07",37502.33,38335.71,37502.33,38335.71,5830],["2014-05-08",37780.12,37780.12,35835.56,35835.56,39030],["2014-05-09",35835.56,36668.94,33335.4,35835.56,65810],["2014-05-12",35557.76,35557.76,33335.4,33335.4,15780],["2014-05-13",33335.4,33613.2,31113.04,32224.22,44320],["2014-05-14",32224.22,32779.81,31668.63,32502.02,9930],["2014-05-15",32502.02,33613.2,32224.22,32502.02,11110],["2014-05-16",31946.43,33057.61,31668.63,33057.61,25890],["2014-05-19",33613.2,34446.58,32779.81,34446.58,24470],["2014-05-20",34446.58,35002.17,34446.58,35002.17,40260],["2014-05-21",35279.97,36391.15,35279.97,36113.35,76390],["2014-05-22",36668.94,36946.74,35835.56,36391.15,45800],["2014-05-23",36113.35,36113.35,35279.97,36113.35,83670],["2014-05-26",36113.35,36113.35,35557.76,36113.35,13080],["2014-05-27",36391.15,36668.94,35835.56,36391.15,29570],["2014-05-28",36946.74,36946.74,36113.35,36668.94,86470],["2014-05-29",36946.74,36946.74,36391.15,36668.94,53780],["2014-05-30",38891.3,38891.3,37039.34,37780.12,50820],["2014-06-02",38520.91,38520.91,37039.34,37409.73,34430],["2014-06-03",37409.73,37409.73,37039.34,37409.73,39660],["2014-06-04",37409.73,37409.73,36298.55,36298.55,77000],["2014-06-05",37039.34,37039.34,35928.16,36298.55,28740],["2014-06-06",36668.94,36668.94,36113.35,36113.35,17450],["2014-06-09",36668.94,36668.94,36298.55,36483.75,12860],["2014-06-10",36298.55,36298.55,35928.16,35928.16,11130],["2014-06-11",35742.96,36113.35,35187.37,35742.96,14840],["2014-06-12",35742.96,35928.16,35557.76,35742.96,8920],["2014-06-13",36113.35,36113.35,35557.76,36113.35,25830],["2014-06-16",36483.75,36483.75,35557.76,35928.16,20570],["2014-06-17",36113.35,36113.35,35372.57,35928.16,18680],["2014-06-18",36113.35,36113.35,35557.76,35557.76,38420],["2014-06-19",35742.96,35742.96,35187.37,35557.76,14430],["2014-06-20",35557.76,35742.96,35557.76,35742.96,7560],["2014-06-23",36113.35,36113.35,35742.96,35928.16,6590],["2014-06-24",36113.35,36483.75,36113.35,36298.55,24270],["2014-06-25",36483.75,36668.94,36298.55,36298.55,14090],["2014-06-26",36298.55,36483.75,36113.35,36483.75,5840],["2014-06-27",36483.75,36483.75,36113.35,36483.75,3910],["2014-06-30",36483.75,36483.75,35928.16,36298.55,12240],["2014-07-01",35928.16,36113.35,35742.96,35742.96,7040],["2014-07-02",35742.96,35928.16,35557.76,35928.16,17780],["2014-07-03",35928.16,35928.16,35742.96,35928.16,9200],["2014-07-04",35928.16,36113.35,35557.76,35928.16,9480],["2014-07-07",36113.35,36483.75,35928.16,36483.75,18100],["2014-07-08",36483.75,36668.94,36298.55,36483.75,24400],["2014-07-09",36483.75,36668.94,36483.75,36483.75,451070],["2014-07-10",36483.75,36668.94,36298.55,36668.94,78340],["2014-07-11",36483.75,36854.14,36113.35,36668.94,40240],["2014-07-14",36668.94,36854.14,36483.75,36668.94,17690],["2014-07-15",36854.14,36854.14,36483.75,36854.14,22080],["2014-07-16",36483.75,36854.14,36483.75,36668.94,17980],["2014-07-17",36298.55,36668.94,36298.55,36298.55,23040],["2014-07-18",36674.7,36674.7,36298.55,36674.7,17210],["2014-07-21",36674.7,36674.7,36298.55,36486.63,7500],["2014-07-22",36298.55,36298.55,35734.32,35734.32,15610],["2014-07-23",36674.7,36674.7,35922.4,36298.55,30140],["2014-07-24",36486.63,36486.63,36110.47,36486.63,7740],["2014-07-25",36298.55,36674.7,36110.47,36110.47,7780],["2014-07-28",35734.32,35922.4,35170.1,35358.17,53580],["2014-07-29",36486.63,36486.63,35358.17,35734.32,28670],["2014-07-30",35922.4,35922.4,35734.32,35734.32,6650],["2014-07-31",35734.32,35734.32,35546.25,35546.25,123212],["2014-08-01",35734.32,35734.32,35358.17,35546.25,4610],["2014-08-04",35922.4,35922.4,35734.32,35922.4,26290],["2014-08-05",35922.4,36486.63,35922.4,36486.63,17500],["2014-08-06",36486.63,36486.63,36110.47,36110.47,14430],["2014-08-07",36110.47,36486.63,36110.47,36298.55,8140],["2014-08-08",36486.63,36486.63,35922.4,36298.55,6160],["2014-08-11",35358.17,36298.55,35358.17,36298.55,28220],["2014-08-12",36298.55,36298.55,35546.25,36110.47,16970],["2014-08-13",36110.47,36110.47,35546.25,36110.47,12730],["2014-08-14",35734.32,35922.4,35546.25,35922.4,30090],["2014-08-15",35922.4,36486.63,35922.4,36110.47,12330],["2014-08-18",36110.47,36110.47,35734.32,36110.47,3670],["2014-08-19",36110.47,36110.47,35734.32,35922.4,9360],["2014-08-20",35546.25,35734.32,35546.25,35546.25,3700],["2014-08-21",35734.32,35734.32,35546.25,35546.25,10500],["2014-08-22",35734.32,35922.4,35734.32,35734.32,13090],["2014-08-25",35734.32,35922.4,35546.25,35734.32,68690],["2014-08-26",36110.47,36110.47,35546.25,35734.32,16220],["2014-08-27",35546.25,35734.32,35546.25,35734.32,46980],["2014-08-28",35546.25,35734.32,35170.1,35170.1,88070],["2014-08-29",35170.1,35358.17,34982.02,35358.17,102960],["2014-09-03",35734.32,36298.55,35734.32,35922.4,124570],["2014-09-04",35734.32,35734.32,35358.17,35358.17,72760],["2014-09-05",33853.57,35358.17,33853.57,35358.17,67130],["2014-09-08",35358.17,35358.17,34982.02,35170.1,38530],["2014-09-09",35170.1,35170.1,34229.72,34605.87,46580],["2014-09-10",34417.8,34793.95,34417.8,34417.8,11260],["2014-09-11",34229.72,34793.95,33853.57,34605.87,47030],["2014-09-12",34605.87,34793.95,34229.72,34793.95,15330],["2014-09-15",34605.87,34793.95,34229.72,34605.87,14560],["2014-09-16",34229.72,34417.8,33853.57,33853.57,24070],["2014-09-17",34605.87,34605.87,34041.65,34605.87,5020],["2014-09-18",34605.87,34605.87,34041.65,34041.65,31996],["2014-09-19",34041.65,34229.72,33853.57,34229.72,22770],["2014-09-22",34605.87,34793.95,34041.65,34041.65,17870],["2014-09-23",34041.65,34417.8,34041.65,34417.8,10140],["2014-09-24",34417.8,34605.87,34229.72,34605.87,3750],["2014-09-25",34605.87,34605.87,34229.72,34417.8,8980],["2014-09-26",34417.8,34605.87,34417.8,34417.8,44790],["2014-09-29",34605.87,34605.87,34041.65,34605.87,17560],["2014-09-30",34229.72,34417.8,34229.72,34417.8,42517],["2014-10-01",34417.8,34605.87,34229.72,34417.8,4940],["2014-10-02",34229.72,34605.87,34041.65,34605.87,35300],["2014-10-03",34605.87,35734.32,34605.87,35734.32,37070],["2014-10-06",35734.32,35922.4,35734.32,35734.32,158310],["2014-10-07",35734.32,35734.32,35358.17,35546.25,5410],["2014-10-08",35358.17,35734.32,35358.17,35546.25,75950],["2014-10-09",35734.32,35734.32,34982.02,35546.25,3900],["2014-10-10",35546.25,35546.25,34982.02,35358.17,3300],["2014-10-13",35358.17,35358.17,34605.87,34793.95,15500],["2014-10-14",35170.1,35170.1,34605.87,34793.95,25960],["2014-10-15",34793.95,34793.95,34605.87,34793.95,2620],["2014-10-16",34793.95,34793.95,34229.72,34229.72,12630],["2014-10-17",34229.72,34417.8,34041.65,34417.8,10790],["2014-10-20",34229.72,34417.8,34229.72,34417.8,20540],["2014-10-21",34229.72,34417.8,34229.72,34417.8,32970],["2014-10-22",34417.8,34605.87,34229.72,34417.8,11020],["2014-10-23",34417.8,34417.8,34229.72,34417.8,28050],["2014-10-24",34793.95,34793.95,34417.8,34605.87,19900],["2014-10-27",34605.87,34605.87,34041.65,34041.65,39250],["2014-10-28",34229.72,34605.87,34229.72,34605.87,10550],["2014-10-29",34982.02,34982.02,34605.87,34793.95,18300],["2014-10-30",34982.02,35170.1,34605.87,35170.1,15990],["2014-10-31",35170.1,35358.17,35170.1,35358.17,12040],["2014-11-03",35546.25,35546.25,35358.17,35546.25,27448],["2014-11-04",35358.17,35546.25,35170.1,35358.17,2840],["2014-11-05",35546.25,35922.4,35358.17,35734.32,19700],["2014-11-06",35922.4,36110.47,35734.32,35734.32,116040],["2014-11-07",35734.32,35734.32,35734.32,35734.32,153410],["2014-11-10",36110.47,36674.7,35734.32,36486.63,76710],["2014-11-11",36674.7,36674.7,36486.63,36674.7,8010],["2014-11-12",36862.78,36862.78,36486.63,36674.7,6070],["2014-11-13",36674.7,36862.78,36486.63,36674.7,63240],["2014-11-14",36486.63,36674.7,36486.63,36486.63,13230],["2014-11-17",36674.7,36674.7,36110.47,36486.63,2230],["2014-11-18",36110.47,36486.63,36110.47,36110.47,4030],["2014-11-19",36486.63,36486.63,35358.17,35358.17,15410],["2014-11-20",36110.47,36110.47,35546.25,35546.25,250],["2014-11-21",35734.32,35734.32,35358.17,35734.32,2400],["2014-11-24",35358.17,35734.32,35170.1,35734.32,3410],["2014-11-25",35170.1,35546.25,35170.1,35546.25,1340],["2014-11-26",35546.25,35546.25,35170.1,35358.17,187113],["2014-11-27",34982.02,35358.17,34793.95,35358.17,21430],["2014-11-28",34982.02,35358.17,34982.02,35358.17,9640],["2014-12-01",35358.17,35358.17,35170.1,35170.1,5720],["2014-12-02",34982.02,35170.1,34982.02,35170.1,129720],["2014-12-03",36110.47,36110.47,35170.1,35170.1,38893],["2014-12-04",35170.1,35358.17,35170.1,35170.1,60970],["2014-12-05",35170.1,35170.1,34982.02,35170.1,26180],["2014-12-08",35170.1,35170.1,34982.02,35170.1,114260],["2014-12-09",35170.1,35170.1,34793.95,34982.02,31460],["2014-12-10",34605.87,34982.02,34605.87,34982.02,7570],["2014-12-11",34982.02,35170.1,34793.95,34982.02,21360],["2014-12-12",34982.02,34982.02,34793.95,34793.95,11510],["2014-12-15",34793.95,34982.02,34229.72,34417.8,36023],["2014-12-16",34793.95,34793.95,34229.72,34605.87,14470],["2014-12-17",34417.8,34605.87,33853.57,34605.87,26610],["2014-12-18",34793.95,34793.95,34041.65,34229.72,2520],["2014-12-19",34982.02,34982.02,34417.8,34417.8,3260],["2014-12-22",34605.87,34982.02,34605.87,34982.02,103490],["2014-12-23",34982.02,35358.17,34605.87,34982.02,14510],["2014-12-24",34605.87,34982.02,34041.65,34793.95,890],["2014-12-25",34229.72,34982.02,34229.72,34982.02,6680],["2014-12-26",34605.87,34982.02,34229.72,34229.72,2030],["2014-12-29",32725.12,34982.02,32725.12,34605.87,25530],["2014-12-30",34229.72,34982.02,33853.57,34982.02,6220],["2014-12-31",35358.17,36110.47,34605.87,36110.47,17560],["2015-01-05",36110.47,36110.47,34982.02,35734.32,94460],["2015-01-06",35358.17,35734.32,35358.17,35734.32,250],["2015-01-07",35734.32,35734.32,34982.02,35358.17,2410],["2015-01-08",35358.17,35358.17,34982.02,35358.17,2430],["2015-01-09",35358.17,35358.17,34982.02,35358.17,6720],["2015-01-12",34982.02,34982.02,34793.95,34793.95,2980],["2015-01-13",35358.17,35358.17,34793.95,34982.02,30780],["2015-01-14",35546.25,35546.25,34793.95,35358.17,9840],["2015-01-15",35170.1,35170.1,34605.87,34982.02,58340],["2015-01-16",35170.1,35170.1,34793.95,34793.95,41500],["2015-01-19",34605.87,34982.02,34605.87,34793.95,1760],["2015-01-20",34982.02,34982.02,34793.95,34982.02,3360],["2015-01-21",35170.1,35170.1,34605.87,34982.02,1880],["2015-01-22",34605.87,34793.95,34605.87,34793.95,31060],["2015-01-23",34793.95,35170.1,33853.57,33853.57,26920],["2015-01-26",33853.57,34982.02,33665.49,34605.87,22840],["2015-01-27",33853.57,34605.87,33853.57,34605.87,20650],["2015-01-28",34605.87,35170.1,34605.87,34793.95,14310],["2015-01-29",35358.17,35358.17,34793.95,34982.02,27460],["2015-01-30",35170.1,35170.1,34605.87,34982.02,21470],["2015-02-02",35170.1,35170.1,34982.02,34982.02,68110],["2015-02-03",34605.87,34793.95,33853.57,33853.57,113720],["2015-02-04",34229.72,34605.87,33853.57,34605.87,8130],["2015-02-05",34605.87,34793.95,34605.87,34605.87,3140],["2015-02-06",34605.87,34982.02,34605.87,34793.95,88650],["2015-02-09",35170.1,35170.1,34605.87,34793.95,26450],["2015-02-10",34793.95,34793.95,34417.8,34417.8,7200],["2015-02-11",34229.72,34793.95,34229.72,34605.87,101840],["2015-02-12",34229.72,34982.02,34229.72,34982.02,58250],["2015-02-13",34982.02,34982.02,34793.95,34982.02,50240],["2015-02-24",34605.87,34605.87,34229.72,34417.8,67810],["2015-02-25",34605.87,34605.87,34041.65,34229.72,8870],["2015-02-26",34417.8,34417.8,34229.72,34229.72,106140],["2015-02-27",34417.8,34417.8,34229.72,34229.72,660],["2015-03-02",34417.8,34605.87,34417.8,34417.8,113830],["2015-03-03",34229.72,34605.87,34229.72,34605.87,38140],["2015-03-04",34605.87,34793.95,34605.87,34605.87,170950],["2015-03-05",34605.87,34793.95,34605.87,34793.95,14800],["2015-03-06",34605.87,34793.95,34605.87,34605.87,17760],["2015-03-09",34793.95,34793.95,34417.8,34793.95,20790],["2015-03-10",34417.8,34605.87,34417.8,34605.87,4680],["2015-03-11",34229.72,34605.87,34229.72,34417.8,7990],["2015-03-12",34605.87,34605.87,34229.72,34229.72,108230],["2015-03-13",34229.72,34417.8,34041.65,34417.8,2280],["2015-03-16",34605.87,34605.87,34417.8,34605.87,2470],["2015-03-17",34605.87,34605.87,33853.57,34417.8,15440],["2015-03-18",34041.65,34229.72,33853.57,33853.57,9100],["2015-03-19",33853.57,34229.72,33853.57,34041.65,2740],["2015-03-20",33853.57,34041.65,33853.57,34041.65,2200],["2015-03-23",33665.49,33853.57,33665.49,33853.57,6480],["2015-03-24",33853.57,33853.57,33477.42,33853.57,4070],["2015-03-25",33853.57,33853.57,33477.42,33477.42,7080],["2015-03-26",33477.42,33853.57,33477.42,33853.57,760],["2015-03-27",33853.57,33853.57,33665.49,33853.57,4620],["2015-03-30",33853.57,33853.57,33477.42,33853.57,470],["2015-03-31",33477.42,33665.49,33289.34,33665.49,53140],["2015-04-01",33477.42,33477.42,32348.97,33477.42,6520],["2015-04-02",33289.34,33289.34,32913.19,33289.34,60975],["2015-04-03",33289.34,33289.34,33101.27,33289.34,2330],["2015-04-06",33477.42,33477.42,32725.12,33101.27,23890],["2015-04-07",33101.27,33101.27,32725.12,33101.27,4500],["2015-04-08",33101.27,33101.27,32725.12,32913.19,1570],["2015-04-09",32725.12,32913.19,32725.12,32913.19,21070],["2015-04-10",32913.19,32913.19,32537.04,32725.12,5290],["2015-04-13",32537.04,32725.12,31972.82,31972.82,41600],["2015-04-14",31972.82,31972.82,31220.51,31596.67,16920],["2015-04-15",31220.51,31596.67,31220.51,31596.67,103930],["2015-04-16",31596.67,32160.89,31220.51,32160.89,16160],["2015-04-17",31972.82,32348.97,31972.82,32348.97,15870],["2015-04-20",32348.97,32348.97,31972.82,31972.82,7050],["2015-04-21",31972.82,32348.97,31972.82,32348.97,4870],["2015-04-22",32348.97,32348.97,31972.82,32160.89,30380],["2015-04-23",31784.74,33101.27,31784.74,32725.12,26430],["2015-04-24",32725.12,32725.12,32160.89,32725.12,24480],["2015-04-27",32537.04,32537.04,31596.67,31596.67,7580],["2015-05-04",31596.67,31784.74,30468.21,31596.67,29380],["2015-05-05",31596.67,31596.67,30092.06,30468.21,34130],["2015-05-06",30468.21,30468.21,30092.06,30468.21,41900],["2015-05-07",30280.14,30468.21,29715.91,30468.21,35000],["2015-05-08",31054.14,31249.45,30468.21,30468.21,6720],["2015-05-11",30077.6,30077.6,29491.67,29686.98,57370],["2015-05-12",29686.98,29686.98,28515.12,28515.12,287670],["2015-05-13",27929.2,28710.43,27929.2,28515.12,190570],["2015-05-14",28124.5,29296.36,27929.2,29296.36,19020],["2015-05-15",28515.12,28905.74,28124.5,28515.12,208130],["2015-05-18",28515.12,28515.12,27733.89,27733.89,125290],["2015-05-19",27733.89,27929.2,27538.58,27929.2,269600],["2015-05-20",27929.2,28710.43,27929.2,28515.12,115460],["2015-05-21",28905.74,28905.74,27733.89,28710.43,130520],["2015-05-22",28515.12,28515.12,28124.5,28515.12,123680],["2015-05-25",28515.12,29686.98,28515.12,29686.98,11470],["2015-05-26",29686.98,29686.98,29296.36,29296.36,18220],["2015-05-27",28905.74,29296.36,28710.43,29296.36,22000],["2015-05-28",29296.36,29686.98,28905.74,28905.74,22730],["2015-05-29",29101.05,29101.05,28515.12,28515.12,14930],["2015-06-01",28710.43,28710.43,28124.5,28319.81,18000],["2015-06-02",27929.2,28319.81,27929.2,28319.81,70590],["2015-06-03",28319.81,28319.81,28319.81,28319.81,53290],["2015-06-04",28124.5,28515.12,28124.5,28319.81,3120],["2015-06-05",28319.81,28710.43,28124.5,28124.5,6370],["2015-06-08",28515.12,28515.12,28124.5,28319.81,23240],["2015-06-09",28124.5,28710.43,28124.5,28515.12,35140],["2015-06-10",29101.05,29101.05,28905.74,28905.74,37240],["2015-06-11",28905.74,29101.05,28710.43,28905.74,24930],["2015-06-12",28905.74,28905.74,28124.5,28905.74,74780],["2015-06-15",28710.43,28710.43,28319.81,28319.81,4890],["2015-06-16",28319.81,28515.12,28124.5,28319.81,126900],["2015-06-17",28905.74,28905.74,28319.81,28515.12,18590],["2015-06-18",28319.81,28515.12,28319.81,28515.12,22650],["2015-06-19",28124.5,28515.12,28124.5,28515.12,21640],["2015-06-22",28515.12,28710.43,28319.81,28515.12,23520],["2015-06-23",28319.81,28710.43,28319.81,28515.12,26890],["2015-06-24",28710.43,29101.05,28710.43,28905.74,32730],["2015-06-25",28710.43,29101.05,28710.43,28905.74,25680],["2015-06-26",28905.74,29686.98,28905.74,28905.74,139120],["2015-06-29",29101.05,29686.98,28905.74,29296.36,94440],["2015-06-30",28905.74,29296.36,28710.43,28710.43,153910],["2015-07-01",28710.43,28905.74,28515.12,28710.43,116410],["2015-07-02",28905.74,28905.74,28515.12,28515.12,70680],["2015-07-03",28905.74,28905.74,28319.81,28710.43,112860],["2015-07-06",29101.05,29101.05,28515.12,28710.43,90520],["2015-07-07",28905.74,28905.74,28515.12,28515.12,87800],["2015-07-08",28515.12,28710.43,28319.81,28515.12,520250],["2015-07-09",28124.5,29101.05,28124.5,28710.43,381080],["2015-07-10",28905.74,28905.74,28515.12,28710.43,251340],["2015-07-13",28905.74,28905.74,28515.12,28515.12,19600],["2015-07-14",28710.43,29101.05,28515.12,28710.43,71350],["2015-07-15",28905.74,28905.74,28515.12,28905.74,34980],["2015-07-16",28905.74,28905.74,28124.5,28710.43,26710],["2015-07-17",28710.43,28905.74,28515.12,28710.43,34690],["2015-07-20",28710.43,28905.74,28515.12,28905.74,35040],["2015-07-21",28905.74,29101.05,28905.74,28905.74,70460],["2015-07-22",28905.74,28905.74,28515.12,28515.12,64400],["2015-07-23",28710.43,30468.21,28710.43,30468.21,388000],["2015-07-24",30858.83,32225.99,30858.83,31444.76,115140],["2015-07-27",31835.38,32030.69,31249.45,31249.45,381380],["2015-07-28",30858.83,31054.14,30077.6,30077.6,179930],["2015-07-29",30077.6,30272.9,29296.36,29296.36,159550],["2015-07-30",29882.29,29882.29,29296.36,29686.98,22130],["2015-07-31",29296.36,29686.98,28905.74,28905.74,22790],["2015-08-03",28905.74,28905.74,28319.81,28319.81,55980],["2015-08-04",28319.81,28905.74,28319.81,28905.74,31960],["2015-08-05",28905.74,29101.05,28905.74,28905.74,24740],["2015-08-06",28905.74,29296.36,28710.43,28710.43,36720],["2015-08-07",29296.36,29296.36,28710.43,28905.74,35740],["2015-08-10",28905.74,29101.05,28905.74,29101.05,35640],["2015-08-11",29296.36,29491.67,29101.05,29101.05,28950],["2015-08-12",29101.05,29296.36,28515.12,29101.05,20090],["2015-08-13",28710.43,29101.05,28515.12,28905.74,23680],["2015-08-14",28905.74,28905.74,28515.12,28515.12,36630],["2015-08-17",28515.12,28710.43,28319.81,28710.43,18620],["2015-08-18",28710.43,28710.43,28124.5,28515.12,24010],["2015-08-19",28319.81,28515.12,28124.5,28515.12,10090],["2015-08-20",28319.81,28319.81,27929.2,28319.81,278070],["2015-08-21",28124.5,28319.81,26562.03,27343.27,597130],["2015-08-24",27343.27,27343.27,25585.49,25585.49,285909],["2015-08-25",24608.94,26171.41,24608.94,25194.87,52720],["2015-08-26",24999.56,26171.41,24804.25,26171.41,213660],["2015-08-27",26562.03,27929.2,26562.03,27733.89,23680],["2015-08-28",27733.89,27733.89,27343.27,27538.58,12860],["2015-08-31",28124.5,28124.5,27343.27,27538.58,10280],["2015-09-01",27343.27,27343.27,26952.65,26952.65,40570],["2015-09-03",26562.03,26562.03,25780.8,25780.8,125180],["2015-09-04",25780.8,26171.41,25780.8,25976.1,34460],["2015-09-07",26171.41,26952.65,25780.8,25976.1,164450],["2015-09-08",25780.8,25976.1,25585.49,25780.8,45220],["2015-09-09",25780.8,25976.1,25585.49,25780.8,58800],["2015-09-10",25976.1,25976.1,25194.87,25194.87,56690],["2015-09-11",25585.49,25780.8,25194.87,25390.18,38510],["2015-09-14",25585.49,25585.49,25194.87,25390.18,34990],["2015-09-15",25390.18,25390.18,25194.87,25194.87,10060],["2015-09-16",25194.87,25390.18,24999.56,25194.87,15520],["2015-09-17",25194.87,25194.87,24999.56,24999.56,9090],["2015-09-18",25194.87,25585.49,25194.87,25585.49,22530],["2015-09-21",25390.18,25390.18,25194.87,25194.87,35110],["2015-09-22",25194.87,25390.18,24999.56,25390.18,36010],["2015-09-23",25390.18,25585.49,25194.87,25390.18,21010],["2015-09-24",25780.8,25780.8,25390.18,25390.18,42120],["2015-09-25",25585.49,25585.49,25390.18,25585.49,19930],["2015-09-28",25585.49,25780.8,25390.18,25780.8,29620],["2015-09-29",25780.8,25780.8,25194.87,25390.18,46140],["2015-09-30",25585.49,25976.1,25585.49,25976.1,34210],["2015-10-01",25976.1,25976.1,25780.8,25976.1,27220],["2015-10-02",26366.72,26366.72,25976.1,26171.41,9670],["2015-10-05",26171.41,27343.27,26171.41,27147.96,71320],["2015-10-06",27733.89,28515.12,27733.89,28124.5,97910],["2015-10-07",28319.81,28319.81,26952.65,27343.27,40010],["2015-10-08",26757.34,27538.58,26562.03,27147.96,95430],["2015-10-09",27343.27,27343.27,26952.65,27147.96,35450],["2015-10-12",27147.96,27343.27,26366.72,26366.72,15130],["2015-10-13",26562.03,26562.03,26171.41,26562.03,68260],["2015-10-14",26562.03,26562.03,26171.41,26171.41,57860],["2015-10-15",26171.41,26366.72,26171.41,26171.41,31070],["2015-10-16",26366.72,26562.03,26171.41,26366.72,109386],["2015-10-19",26562.03,26562.03,26366.72,26562.03,33640],["2015-10-20",26562.03,26952.65,26562.03,26562.03,13180],["2015-10-21",26562.03,26952.65,26562.03,26952.65,33580],["2015-10-22",26952.65,26952.65,26757.34,26952.65,8660],["2015-10-23",26952.65,27343.27,26952.65,27147.96,11060],["2015-10-26",27147.96,27147.96,26562.03,26757.34,20190],["2015-10-27",26757.34,26757.34,26562.03,26757.34,12440],["2015-10-28",26757.34,26757.34,26562.03,26757.34,5800],["2015-10-29",26757.34,28124.5,26757.34,27929.2,102320],["2015-10-30",27733.89,27929.2,27538.58,27733.89,26140],["2015-11-02",27733.89,27733.89,26952.65,27147.96,15720],["2015-11-03",27147.96,27147.96,26757.34,27147.96,39020],["2015-11-04",26757.34,27147.96,26562.03,26757.34,88490],["2015-11-05",26757.34,26757.34,26366.72,26562.03,13110],["2015-11-06",26562.03,27538.58,26562.03,26952.65,24760],["2015-11-09",26952.65,27538.58,26952.65,27538.58,45570],["2015-11-10",26952.65,27343.27,26952.65,27343.27,23500],["2015-11-11",27147.96,27538.58,27147.96,27538.58,20660],["2015-11-12",27343.27,27343.27,26952.65,27147.96,5730],["2015-11-13",27147.96,27147.96,26562.03,27147.96,129520],["2015-11-16",27147.96,27147.96,26757.34,26757.34,255460],["2015-11-17",27147.96,27343.27,26562.03,26562.03,144593],["2015-11-18",26562.03,26952.65,26562.03,26952.65,7390],["2015-11-19",26952.65,26952.65,26757.34,26952.65,4220],["2015-11-20",26952.65,27147.96,26562.03,26952.65,4300],["2015-11-23",27147.96,27147.96,26757.34,26757.34,10510],["2015-11-24",26952.65,26952.65,26562.03,26757.34,76090],["2015-11-25",26562.03,26757.34,26171.41,26171.41,6720],["2015-11-26",26171.41,26562.03,26171.41,26171.41,25210],["2015-11-27",26171.41,26366.72,25976.1,25976.1,15050],["2015-11-30",25976.1,26171.41,25780.8,25780.8,12940],["2015-12-01",25780.8,26171.41,25585.49,26171.41,14430],["2015-12-02",26171.41,26171.41,25976.1,26171.41,4250],["2015-12-03",25585.49,26171.41,25585.49,26171.41,8930],["2015-12-04",26171.41,26171.41,25780.8,25976.1,5110],["2015-12-07",25976.1,25976.1,25390.18,25390.18,5530],["2015-12-08",25585.49,25780.8,25390.18,25780.8,15020],["2015-12-09",25976.1,25976.1,25585.49,25585.49,6630],["2015-12-10",25390.18,25390.18,24804.25,24804.25,39000],["2015-12-11",24804.25,25194.87,24804.25,24999.56,7460],["2015-12-14",24999.56,25585.49,24804.25,24804.25,14300],["2015-12-15",25194.87,25194.87,24804.25,24999.56,6970],["2015-12-16",24804.25,24999.56,24804.25,24999.56,35120],["2015-12-17",24999.56,25585.49,24999.56,25585.49,10420],["2015-12-18",25976.1,25976.1,25390.18,25976.1,14120],["2015-12-21",25976.1,25976.1,25390.18,25390.18,9870],["2015-12-22",25780.8,25976.1,25585.49,25780.8,9450],["2015-12-23",25780.8,25780.8,25780.8,25780.8,40520],["2015-12-24",25780.8,25780.8,25585.49,25585.49,3900],["2015-12-25",24608.94,25585.49,24608.94,25390.18,1820],["2015-12-28",25780.8,25780.8,25194.87,25194.87,4240],["2015-12-29",25390.18,25585.49,25390.18,25585.49,10010],["2015-12-30",25976.1,25976.1,25585.49,25976.1,11610],["2015-12-31",25780.8,25976.1,25780.8,25976.1,15170],["2016-01-04",25780.8,25780.8,25585.49,25585.49,20800],["2016-01-05",25780.8,25976.1,25390.18,25390.18,2140],["2016-01-06",25390.18,25585.49,25390.18,25390.18,8990],["2016-01-07",25780.8,25780.8,24804.25,25390.18,2970],["2016-01-08",25390.18,25390.18,24999.56,25390.18,7010],["2016-01-11",25390.18,25390.18,24999.56,24999.56,2170],["2016-01-12",24804.25,24999.56,24804.25,24999.56,7940],["2016-01-13",25194.87,25194.87,24999.56,24999.56,9400],["2016-01-14",25194.87,25194.87,24608.94,24608.94,142020],["2016-01-15",24999.56,24999.56,24608.94,24608.94,20380],["2016-01-18",24804.25,24804.25,24023.01,24023.01,210670],["2016-01-19",23827.71,24999.56,23827.71,24608.94,20650],["2016-01-20",24413.63,24608.94,24023.01,24413.63,4100],["2016-01-21",24608.94,24608.94,23437.09,24413.63,121530],["2016-01-22",24608.94,24608.94,24413.63,24413.63,11510],["2016-01-25",24804.25,24999.56,24608.94,24804.25,2620],["2016-01-26",24804.25,24804.25,23827.71,24608.94,13420],["2016-01-27",24608.94,24804.25,24218.32,24608.94,4990],["2016-01-28",24804.25,24999.56,24218.32,24608.94,86190],["2016-01-29",24999.56,25780.8,24999.56,25780.8,17550],["2016-02-01",25780.8,26366.72,25780.8,25976.1,5000],["2016-02-02",25976.1,27733.89,25390.18,27538.58,59620],["2016-02-03",27733.89,29101.05,27733.89,28515.12,125390],["2016-02-04",28710.43,29101.05,28515.12,28515.12,38170],["2016-02-05",28515.12,29101.05,28515.12,28515.12,66540],["2016-02-15",29101.05,29296.36,28515.12,29296.36,73480],["2016-02-16",29296.36,31249.45,29296.36,30858.83,156840],["2016-02-17",30858.83,32421.3,30858.83,31249.45,354480],["2016-02-18",31835.38,31835.38,30663.52,30858.83,234530],["2016-02-19",30858.83,30858.83,30468.21,30858.83,75100],["2016-02-22",30858.83,32421.3,30663.52,32421.3,118570],["2016-02-23",32421.3,33007.23,32225.99,32421.3,195270],["2016-02-24",32421.3,32616.61,32225.99,32421.3,86500],["2016-02-25",32421.3,33007.23,32421.3,32616.61,106930],["2016-02-26",32616.61,33983.78,32421.3,33983.78,116260],["2016-02-29",34179.09,35350.94,33983.78,34960.32,136090],["2016-03-01",35155.63,35155.63,34569.7,34765.01,130390],["2016-03-02",34765.01,35155.63,34569.7,34765.01,56970],["2016-03-03",34960.32,34960.32,33983.78,33983.78,189190],["2016-03-04",33593.16,34765.01,33397.85,33983.78,108680],["2016-03-07",33983.78,34374.39,32811.92,33202.54,91680],["2016-03-08",32030.69,33593.16,32030.69,32811.92,285740],["2016-03-09",33397.85,33593.16,32616.61,33593.16,50610],["2016-03-10",33593.16,33983.78,33202.54,33983.78,55540],["2016-03-11",33983.78,34179.09,33397.85,33788.47,121070],["2016-03-14",33788.47,33788.47,33202.54,33397.85,59810],["2016-03-15",33202.54,33202.54,32616.61,33202.54,88120],["2016-03-16",33593.16,33593.16,32616.61,32616.61,42700],["2016-03-17",32616.61,33202.54,32421.3,33202.54,76710],["2016-03-18",33593.16,33593.16,32811.92,33202.54,60980],["2016-03-21",33202.54,33202.54,32421.3,32616.61,59910],["2016-03-22",32421.3,33007.23,32225.99,32421.3,48420],["2016-03-23",32811.92,33983.78,32421.3,33983.78,133060],["2016-03-24",34569.7,34569.7,33593.16,33788.47,44430],["2016-03-25",33202.54,33397.85,33007.23,33397.85,37370],["2016-03-28",33007.23,33593.16,32811.92,33397.85,86320],["2016-03-29",33593.16,34569.7,33202.54,33983.78,116900],["2016-03-30",33983.78,34179.09,33593.16,34179.09,30750],["2016-03-31",33788.47,33983.78,32030.69,32811.92,256720],["2016-04-01",32421.3,33007.23,32421.3,32811.92,29250],["2016-04-04",32811.92,33397.85,32811.92,33202.54,72690],["2016-04-05",33007.23,33593.16,33007.23,33593.16,21580],["2016-04-06",33397.85,33983.78,33397.85,33983.78,24610],["2016-04-07",33983.78,34569.7,33397.85,33593.16,66120],["2016-04-08",33397.85,35546.25,33007.23,34960.32,259310],["2016-04-11",35155.63,36522.79,35155.63,35936.87,232590],["2016-04-12",36327.48,36327.48,35546.25,35546.25,67670],["2016-04-13",35936.87,36718.1,35546.25,35936.87,113810],["2016-04-14",35936.87,35936.87,35155.63,35155.63,117100],["2016-04-15",35546.25,35546.25,34765.01,34960.32,98060],["2016-04-19",33983.78,34179.09,32616.61,32616.61,196230],["2016-04-20",33007.23,33397.85,32421.3,33007.23,114210],["2016-04-21",33202.54,33397.85,32811.92,33202.54,65360],["2016-04-22",33593.16,33593.16,33007.23,33397.85,26560],["2016-04-25",33397.85,33397.85,33007.23,33007.23,34630],["2016-04-26",33007.23,33593.16,32616.61,33593.16,64580],["2016-04-27",33593.16,33788.47,33202.54,33397.85,60400],["2016-04-28",33397.85,33397.85,33007.23,33397.85,20760],["2016-04-29",33397.85,33397.85,32811.92,33007.23,55410],["2016-05-04",32811.92,33007.23,32616.61,33007.23,11100],["2016-05-05",33397.85,34179.09,33397.85,33983.78,75660],["2016-05-06",33397.85,33983.78,33397.85,33397.85,28410],["2016-05-09",33788.47,33788.47,33202.54,33397.85,365203],["2016-05-10",33397.85,33397.85,32811.92,33202.54,62640],["2016-05-11",33202.54,33593.16,33202.54,33397.85,51680],["2016-05-12",33593.16,33593.16,33007.23,33007.23,25660],["2016-05-13",33007.23,33397.85,33007.23,33202.54,26160],["2016-05-16",33202.54,33593.16,33007.23,33202.54,79580],["2016-05-17",33813.63,33813.63,33202.54,33406.24,41960],["2016-05-18",33406.24,33406.24,32998.84,33406.24,23830],["2016-05-19",33202.54,33202.54,32998.84,32998.84,42230],["2016-05-20",33202.54,33202.54,32591.45,32795.15,111460],["2016-05-23",32795.15,32795.15,31776.66,31776.66,60570],["2016-05-24",31776.66,31980.36,31572.97,31980.36,25340],["2016-05-25",31980.36,31980.36,31776.66,31980.36,9030],["2016-05-26",31980.36,31980.36,31572.97,31776.66,30030],["2016-05-27",31165.57,31776.66,31165.57,31776.66,8340],["2016-05-30",31572.97,31776.66,31165.57,31165.57,25990],["2016-05-31",31165.57,31369.27,30961.88,30961.88,15200],["2016-06-01",30961.88,31165.57,30350.79,31165.57,34460],["2016-06-02",31165.57,31776.66,31165.57,31572.97,9290],["2016-06-03",31776.66,31776.66,31572.97,31776.66,12380],["2016-06-06",31980.36,31980.36,31369.27,31776.66,6420],["2016-06-07",31980.36,31980.36,31165.57,31572.97,11240],["2016-06-08",31572.97,31572.97,31369.27,31369.27,13580],["2016-06-09",31572.97,31776.66,30961.88,31776.66,24450],["2016-06-10",31776.66,33813.63,31776.66,33813.63,101400],["2016-06-13",33813.63,34221.02,33609.93,33609.93,30610],["2016-06-14",33813.63,34221.02,33202.54,34221.02,85770],["2016-06-15",34424.72,35850.6,34017.33,35850.6,46370],["2016-06-16",35850.6,36665.38,35646.9,35850.6,49530],["2016-06-17",35850.6,35850.6,34628.42,34628.42,27120],["2016-06-20",34628.42,35443.2,34424.72,35239.51,29490],["2016-06-21",35646.9,36257.99,35443.2,35443.2,105970],["2016-06-22",35443.2,36257.99,35443.2,36054.29,153660],["2016-06-23",36665.38,38294.95,36665.38,38294.95,205520],["2016-06-24",38294.95,38294.95,35646.9,37480.17,202540],["2016-06-27",37072.77,37683.86,35646.9,36869.08,95560],["2016-06-28",36869.08,39313.44,36869.08,38498.65,304120],["2016-06-29",38498.65,40331.92,38498.65,40128.22,113420],["2016-06-30",40739.31,42368.89,40535.62,41961.49,166040],["2016-07-01",41961.49,42368.89,40739.31,41146.71,264586],["2016-07-04",41146.71,42368.89,41146.71,41146.71,300540],["2016-07-05",41554.1,41554.1,40128.22,40535.62,346220],["2016-07-06",40331.92,40535.62,39720.83,40535.62,212370],["2016-07-07",40331.92,43183.67,40331.92,43183.67,364470],["2016-07-08",42776.28,43998.46,42368.89,42368.89,162850],["2016-07-11",42776.28,43183.67,40331.92,41146.71,146640],["2016-07-12",40739.31,41554.1,39720.83,41146.71,153430],["2016-07-13",41554.1,42368.89,40535.62,40535.62,119190],["2016-07-14",41146.71,41146.71,39109.74,39109.74,186170],["2016-07-15",39720.83,39924.53,36665.38,37683.86,176680],["2016-07-18",37480.17,38702.35,36869.08,37480.17,51670],["2016-07-19",37480.17,38702.35,37276.47,37887.56,91260],["2016-07-20",37683.86,38294.95,37683.86,37683.86,69570],["2016-07-21",37683.86,38091.26,37683.86,37887.56,115870],["2016-07-22",37887.56,37887.56,36461.69,36869.08,184160],["2016-07-25",36869.08,36869.08,36257.99,36869.08,487660],["2016-07-26",36869.08,36869.08,35646.9,36869.08,80310],["2016-07-27",37072.77,37887.56,36461.69,37887.56,59190],["2016-07-28",37887.56,37887.56,36869.08,37887.56,35310],["2016-07-29",37887.56,37887.56,36869.08,37683.86,37200],["2016-08-01",37683.86,37683.86,36461.69,36869.08,127960],["2016-08-02",36665.38,36665.38,36054.29,36054.29,68240],["2016-08-03",35850.6,36054.29,35443.2,35443.2,51370],["2016-08-04",35239.51,36257.99,35239.51,35443.2,287930],["2016-08-05",35443.2,35443.2,35035.81,35239.51,44860],["2016-08-08",35646.9,36257.99,35239.51,36257.99,28470],["2016-08-09",36257.99,36869.08,36054.29,36869.08,31690],["2016-08-10",37276.47,37887.56,37072.77,37683.86,46530],["2016-08-11",37887.56,39109.74,37683.86,39109.74,74700],["2016-08-12",39924.53,40128.22,38702.35,38906.04,107760],["2016-08-15",39517.13,39517.13,38906.04,39313.44,31310],["2016-08-16",39720.83,41961.49,39517.13,41146.71,277000],["2016-08-17",41554.1,41961.49,40739.31,41961.49,101320],["2016-08-18",41554.1,41961.49,40535.62,40739.31,101480],["2016-08-19",40739.31,40739.31,38294.95,39109.74,126780],["2016-08-22",39720.83,39924.53,38702.35,39109.74,34110],["2016-08-23",39109.74,39517.13,38294.95,39109.74,145410],["2016-08-24",39517.13,40128.22,38906.04,39313.44,74440],["2016-08-25",39924.53,39924.53,38702.35,39313.44,64490],["2016-08-26",39720.83,39720.83,38906.04,39313.44,37390],["2016-08-29",38906.04,39109.74,38091.26,38091.26,141300],["2016-08-30",37887.56,38906.04,37480.17,38906.04,36770],["2016-08-31",39313.44,39313.44,38294.95,39313.44,79030],["2016-09-01",39517.13,39924.53,38906.04,39720.83,79920],["2016-09-05",40331.92,40739.31,40128.22,40535.62,146040],["2016-09-06",40739.31,40739.31,39517.13,39720.83,69890],["2016-09-07",39517.13,41961.49,39313.44,40739.31,232200],["2016-09-08",41146.71,41961.49,40331.92,41961.49,192760],["2016-09-09",41961.49,44405.85,41961.49,42776.28,569393],["2016-09-12",42776.28,42776.28,41065.23,42124.45,160830],["2016-09-13",42328.15,42776.28,41635.58,42572.58,86440],["2016-09-14",42776.28,44324.37,42776.28,43265.15,212090],["2016-09-15",43183.67,45220.64,43183.67,44813.24,188660],["2016-09-16",44813.24,46035.42,44772.5,45668.77,119460],["2016-09-19",45668.77,47665.0,45668.77,46442.82,153760],["2016-09-20",46076.16,46442.82,44813.24,46279.86,142820],["2016-09-21",46279.86,46279.86,44813.24,45220.64,130350],["2016-09-22",45220.64,45220.64,43305.89,43998.46,204190],["2016-09-23",44446.59,44772.5,43591.06,43998.46,62210],["2016-09-26",44405.85,45261.38,43998.46,45016.94,97580],["2016-09-27",45016.94,45587.29,44568.81,45016.94,149160],["2016-09-28",44568.81,45342.86,44405.85,44568.81,79550],["2016-09-29",44405.85,45424.33,44324.37,44853.98,211780],["2016-09-30",45016.94,45831.73,44405.85,45628.03,101510],["2016-10-03",45831.73,47665.0,45709.51,47379.82,206950],["2016-10-04",47461.3,48276.09,45994.68,46035.42,188990],["2016-10-05",45220.64,46442.82,45220.64,45628.03,86740],["2016-10-06",45831.73,46035.42,45302.12,45587.29,74300],["2016-10-07",45790.99,45831.73,43591.06,45424.33,205860],["2016-10-10",45424.33,45587.29,44039.2,44039.2,30810],["2016-10-11",44079.94,44405.85,42817.02,44039.2,133710],["2016-10-12",44405.85,45016.94,43428.11,44813.24,40550],["2016-10-13",45179.9,45179.9,44161.42,44853.98,21620],["2016-10-14",45220.64,45220.64,44405.85,44650.29,53940],["2016-10-17",45220.64,45220.64,44405.85,44609.55,10340],["2016-10-18",44039.2,44568.81,43998.46,44120.68,58580],["2016-10-19",43835.5,44731.77,43794.76,44609.55,75200],["2016-10-20",44609.55,44813.24,43957.72,44242.89,68920],["2016-10-21",43672.54,44242.89,41146.71,41146.71,164320],["2016-10-24",40128.22,41961.49,38743.09,38946.78,212670],["2016-10-25",39109.74,39883.79,38294.95,39720.83,55630],["2016-10-26",39720.83,39924.53,39150.48,39843.05,58560],["2016-10-27",40291.18,40291.18,39720.83,40006.01,20750],["2016-10-28",39924.53,40698.57,39924.53,40698.57,40070],["2016-10-31",40698.57,40943.01,40128.22,40128.22,39980],["2016-11-01",40291.18,40331.92,39517.13,40331.92,63300],["2016-11-02",39924.53,40331.92,39720.83,39720.83,26860],["2016-11-03",39720.83,39720.83,39313.44,39517.13,31160],["2016-11-04",39557.87,40372.66,39557.87,40128.22,42420],["2016-11-07",40168.96,40168.96,39843.05,40087.48,27770],["2016-11-08",40128.22,40128.22,39517.13,39720.83,47610],["2016-11-09",39720.83,39720.83,38498.65,38783.83,96970],["2016-11-10",40087.48,40087.48,39517.13,39883.79,31830],["2016-11-11",39843.05,40128.22,39517.13,39802.31,22880],["2016-11-14",39517.13,39802.31,38702.35,39191.22,18020],["2016-11-15",38783.83,39680.09,38783.83,39517.13,36950],["2016-11-16",39313.44,39720.83,39109.74,39720.83,57610],["2016-11-17",39802.31,41065.23,39639.35,40535.62,132510],["2016-11-18",40739.31,40739.31,39883.79,40250.44,138790],["2016-11-21",40209.7,40209.7,39394.92,40087.48,55080],["2016-11-22",39720.83,39924.53,39313.44,39843.05,160880],["2016-11-23",39517.13,40128.22,39354.18,39802.31,53470],["2016-11-24",39802.31,41350.4,39802.31,41024.49,196280],["2016-11-25",40983.75,41146.71,40535.62,40535.62,61990],["2016-11-28",40739.31,40739.31,39761.57,40128.22,40770],["2016-11-29",40128.22,40128.22,37357.95,40006.01,53430],["2016-11-30",40006.01,40128.22,39313.44,40006.01,39410],["2016-12-01",40209.7,40209.7,39557.87,39720.83,52700],["2016-12-02",39924.53,39924.53,39517.13,39924.53,36700],["2016-12-05",39924.53,39924.53,39354.18,39639.35,16400],["2016-12-06",39517.13,39924.53,38824.57,38824.57,221183],["2016-12-07",38783.83,39517.13,38580.13,38702.35,194180],["2016-12-08",39109.74,39476.39,38702.35,39476.39,70550],["2016-12-09",39476.39,39476.39,38987.52,39272.7,17980],["2016-12-12",37276.47,39028.26,37276.47,38294.95,73160],["2016-12-13",38009.78,38457.91,37480.17,37683.86,218580],["2016-12-14",37683.86,38906.04,37683.86,38865.3,68250],["2016-12-15",38702.35,39069.0,38294.95,38702.35,49930],["2016-12-16",38620.87,38865.3,38498.65,38702.35,32500],["2016-12-19",38702.35,39313.44,38702.35,39109.74,34400],["2016-12-20",39313.44,39313.44,38702.35,38702.35,57240],["2016-12-21",38702.35,38702.35,38498.65,38702.35,79010],["2016-12-22",38906.04,38906.04,38294.95,38376.43,14310],["2016-12-23",38702.35,38865.3,38498.65,38620.87,67230],["2016-12-26",38906.04,38906.04,38294.95,38824.57,8290],["2016-12-27",38294.95,38702.35,37887.56,38702.35,22490],["2016-12-28",38294.95,38661.61,38172.74,38661.61,49600],["2016-12-29",38294.95,39924.53,38294.95,39598.61,136050],["2016-12-30",40291.18,40291.18,39924.53,39924.53,109140],["2017-01-03",40128.22,40454.14,39924.53,40291.18,46760],["2017-01-04",40291.18,41676.32,40128.22,41676.32,127780],["2017-01-05",41961.49,41961.49,41472.62,41676.32,93260],["2017-01-06",41676.32,41717.06,40739.31,41146.71,110690],["2017-01-09",41472.62,41472.62,41146.71,41350.4,54100],["2017-01-10",41635.58,42572.58,41146.71,41880.01,208470],["2017-01-11",41961.49,43061.45,41961.49,42857.76,126130],["2017-01-12",42776.28,43142.93,42368.89,42776.28,21670],["2017-01-13",42776.28,43509.59,42450.36,43183.67,67050],["2017-01-16",42979.98,43224.41,42409.62,42409.62,43160],["2017-01-17",42368.89,42939.24,42368.89,42776.28,40790],["2017-01-18",42776.28,43305.89,42776.28,43183.67,78890],["2017-01-19",43183.67,44365.11,43183.67,44324.37,134010],["2017-01-20",44813.24,44813.24,44079.94,44731.77,199740],["2017-01-23",44731.77,44731.77,44161.42,44202.15,49200],["2017-01-24",44039.2,44202.15,43591.06,43794.76,91220],["2017-01-25",43998.46,45179.9,43591.06,44813.24,150280],["2017-02-02",45628.03,46850.21,45220.64,45220.64,828200],["2017-02-03",46239.12,46239.12,45261.38,45831.73,72750],["2017-02-06",46035.42,46565.03,45994.68,46565.03,163490],["2017-02-07",47379.82,47379.82,46565.03,46768.73,47970],["2017-02-08",46850.21,46850.21,46402.08,46646.51,104540],["2017-02-09",46809.47,47176.12,46809.47,46931.69,245310],["2017-02-10",47053.91,47053.91,46442.82,46687.25,25080],["2017-02-13",46687.25,47053.91,46442.82,46442.82,43700],["2017-02-14",46442.82,46850.21,46320.6,46483.56,69040],["2017-02-15",46768.73,46768.73,45628.03,45628.03,80890],["2017-02-16",45465.07,46076.16,44813.24,46035.42,135950],["2017-02-17",46239.12,46239.12,45220.64,45831.73,39990],["2017-02-20",45302.12,46035.42,45302.12,45505.81,19080],["2017-02-21",45016.94,45628.03,45016.94,45628.03,54720],["2017-02-22",46239.12,47827.95,46239.12,47624.26,244180],["2017-02-23",47624.26,47665.0,46850.21,47216.86,134570],["2017-02-24",47257.6,47257.6,46687.25,47216.86,51900],["2017-02-27",46890.95,47053.91,46524.3,46850.21,66350],["2017-02-28",47257.6,47461.3,46442.82,46442.82,53970],["2017-03-01",46442.82,47257.6,46035.42,46768.73,22590],["2017-03-02",46850.21,46850.21,46483.56,46809.47,26610],["2017-03-03",46442.82,46850.21,46157.64,46850.21,62530],["2017-03-06",47257.6,47257.6,46565.03,46850.21,31240],["2017-03-07",46890.95,49701.96,46890.95,49539.0,308000],["2017-03-08",49539.0,49701.96,48724.22,48968.65,39820],["2017-03-09",49090.87,50516.75,48887.18,50068.62,78780],["2017-03-10",49905.66,50313.05,48887.18,49335.31,79270],["2017-03-13",49294.57,50924.14,48520.52,50679.71,110440],["2017-03-14",50720.44,50924.14,49701.96,50557.49,119340],["2017-03-15",50842.66,50842.66,49905.66,49946.4,48950],["2017-03-16",50109.35,50842.66,49701.96,50313.05,68200],["2017-03-17",50435.27,50720.44,49294.57,50353.79,107460],["2017-03-20",50353.79,50679.71,49783.44,49783.44,82730],["2017-03-21",49701.96,50313.05,48968.65,49701.96,134840],["2017-03-22",49701.96,50516.75,49661.22,50313.05,127500],["2017-03-23",50109.35,51087.1,50109.35,50964.88,98540],["2017-03-24",51331.53,51331.53,50313.05,50924.14,53160],["2017-03-27",51290.79,53612.94,51250.06,53368.5,229320],["2017-03-28",54142.55,55486.94,53816.63,53816.63,215620],["2017-03-29",54549.94,54549.94,53572.2,53898.11,163650],["2017-03-30",54183.29,56342.47,54183.29,55853.6,156500],["2017-03-31",56546.17,56831.34,55894.34,56383.21,291170],["2017-04-03",56220.25,56383.21,55323.99,55568.42,151160],["2017-04-04",55568.42,56016.56,55201.77,55364.73,100850],["2017-04-05",55201.77,55242.51,54386.98,54590.68,210130],["2017-04-07",54998.07,55079.55,54183.29,54712.9,63550],["2017-04-10",54712.9,54998.07,54305.5,54305.5,29770],["2017-04-11",54224.03,55609.16,54224.03,54998.07,82570],["2017-04-12",54998.07,54998.07,54549.94,54590.68,35070],["2017-04-13",54590.68,54712.9,54264.76,54509.2,43010],["2017-04-14",54672.16,55609.16,54183.29,55120.29,106510],["2017-04-17",54835.12,55609.16,54794.38,54794.38,24130],["2017-04-18",54346.24,55364.73,54346.24,54875.85,39300],["2017-04-19",55201.77,55201.77,54183.29,54590.68,79120],["2017-04-20",54590.68,54590.68,54020.33,54224.03,150150],["2017-04-21",54386.98,54549.94,54142.55,54468.46,65300],["2017-04-24",54386.98,54835.12,54183.29,54753.64,22900],["2017-04-25",54957.33,54957.33,54590.68,54753.64,64000],["2017-04-26",54753.64,56872.08,54590.68,56627.64,211080],["2017-04-27",57360.95,59234.96,57360.95,59072.0,791550],["2017-04-28",59275.7,60171.97,58501.65,59072.0,113420],["2017-05-03",59072.0,59072.0,58053.52,58868.31,65920],["2017-05-04",58659.55,59285.81,58075.05,58868.31,108910],["2017-05-05",59202.31,59369.31,58242.05,58450.8,113270],["2017-05-08",57615.79,58450.8,57448.79,57490.54,255860],["2017-05-09",57991.55,57991.55,57281.79,57615.79,57440],["2017-05-10",57615.79,58283.8,57448.79,58033.3,71980],["2017-05-11",58242.05,58242.05,57448.79,57532.29,71040],["2017-05-12",57532.29,58325.55,57198.28,58200.3,94830],["2017-05-15",58659.55,60538.33,58659.55,60496.58,208030],["2017-05-16",60663.58,60663.58,59703.32,59953.82,180250],["2017-05-17",60496.58,62625.86,60454.83,62208.35,284850],["2017-05-18",62959.86,63460.87,62208.35,62625.86,217820],["2017-05-19",62918.11,62918.11,61790.85,61957.85,221370],["2017-05-22",61790.85,62417.11,61373.34,62291.85,50310],["2017-05-23",62166.6,63419.12,61832.6,63419.12,203830],["2017-05-24",64629.89,65965.9,64003.63,65924.15,214060],["2017-05-25",66216.41,67009.67,65548.4,65798.9,220270],["2017-05-26",69514.7,70391.47,67949.06,70391.47,686665],["2017-05-29",73898.51,73898.51,71142.98,71643.98,220100],["2017-05-30",71957.11,72019.74,69890.46,69953.08,248440],["2017-05-31",70140.96,70767.22,67448.05,67635.93,398050],["2017-06-01",68262.19,69076.32,67635.93,67949.06,105930],["2017-06-02",67949.06,71205.6,67949.06,70454.09,309680],["2017-06-05",72019.74,72019.74,70078.34,70454.09,255450],["2017-06-06",70454.09,70955.1,70266.21,70266.21,88340],["2017-06-07",70704.59,71330.85,70140.96,70203.59,155000],["2017-06-08",70767.22,75088.4,70203.59,75088.4,573870],["2017-06-09",78157.07,80286.35,77969.19,80035.85,484600],["2017-06-12",79534.84,83417.64,77342.94,77969.19,356720],["2017-06-13",78908.58,79409.59,77781.32,79096.46,188080],["2017-06-14",79973.22,79973.22,78219.7,78971.21,153050],["2017-06-15",78971.21,80662.11,78908.58,79159.09,284060],["2017-06-16",79159.09,81726.75,79159.09,80787.36,356210],["2017-06-19",80787.36,81037.86,78908.58,79221.71,605070],["2017-06-20",79221.71,81100.49,78282.32,80161.1,394510],["2017-06-21",80161.1,81413.62,79534.84,80787.36,464290],["2017-06-22",81350.99,81413.62,78971.21,80161.1,358980],["2017-06-23",80098.47,80098.47,78595.45,78595.45,421850],["2017-06-26",78908.58,78908.58,75151.03,75151.03,579880],["2017-06-27",75151.03,78282.32,72959.13,77029.81,413960],["2017-06-28",77342.94,78595.45,76403.55,77781.32,297350],["2017-06-29",77969.19,77969.19,77029.81,77843.94,116190],["2017-06-30",77843.94,77906.57,77342.94,77843.94,118360],["2017-07-03",77217.68,78407.58,76403.55,76403.55,516590],["2017-07-04",76215.67,76654.05,74524.77,75714.66,330340],["2017-07-05",76403.55,76716.68,75526.79,76278.3,245450],["2017-07-06",76967.18,77092.43,75902.54,76340.92,209320],["2017-07-07",76340.92,76466.17,75213.66,75213.66,239220],["2017-07-10",75151.03,75151.03,72646.0,72646.0,413580],["2017-07-11",71268.23,72646.0,67635.93,70767.22,623110],["2017-07-12",71080.35,72270.24,70892.47,72019.74,255920],["2017-07-13",72019.74,72708.62,71957.11,72708.62,799020],["2017-07-14",74399.52,77029.81,73898.51,76090.42,368620],["2017-07-17",76090.42,76340.92,72833.87,73397.51,217290],["2017-07-18",73272.25,75777.29,72144.99,74399.52,281920],["2017-07-19",74399.52,74712.65,73898.51,74524.77,99250],["2017-07-20",74524.77,74963.15,73898.51,73898.51,252040],["2017-07-21",74211.64,74211.64,71393.48,71393.48,338190],["2017-07-24",70140.96,73397.51,69389.45,71831.86,588800],["2017-07-25",71456.1,72019.74,70829.85,71894.49,168350],["2017-07-26",72019.74,73835.89,71643.98,73773.26,280700],["2017-07-27",73773.26,73898.51,72395.49,72646.0,129130],["2017-07-28",72646.0,73397.51,71706.61,72520.74,69670],["2017-07-31",72646.0,74211.64,71393.48,72896.5,354460],["2017-08-01",73272.25,73898.51,72646.0,72646.0,160250],["2017-08-02",72019.74,73272.25,72019.74,72646.0,276950],["2017-08-03",72896.5,72896.5,71393.48,71643.98,227970],["2017-08-04",71142.98,71393.48,70391.47,71268.23,218420],["2017-08-07",71268.23,71393.48,69827.83,70266.21,324750],["2017-08-08",70140.96,70266.21,68575.32,68575.32,281050],["2017-08-09",68450.06,70767.22,67009.67,67510.68,328770],["2017-08-10",68888.44,68888.44,67886.43,68199.56,98430],["2017-08-11",68888.44,68888.44,67635.93,68262.19,48830],["2017-08-14",68262.19,71518.73,67949.06,71330.85,368400],["2017-08-15",71957.11,71957.11,70454.09,70767.22,83340],["2017-08-16",70767.22,70767.22,70140.96,70203.59,77980],["2017-08-17",70516.72,71268.23,69514.7,69514.7,80380],["2017-08-18",70078.34,70078.34,68888.44,68888.44,43050],["2017-08-21",69514.7,70015.71,69013.7,69389.45,84500],["2017-08-22",69389.45,69389.45,68450.06,68450.06,75350],["2017-08-23",68262.19,68888.44,67949.06,68450.06,42050],["2017-08-24",69514.7,69514.7,68512.69,68512.69,65640],["2017-08-25",69389.45,69765.21,68700.57,69076.32,66880],["2017-08-28",69201.57,69201.57,68262.19,69076.32,84760],["2017-08-29",68825.82,69326.83,68262.19,68888.44,66470],["2017-08-30",69013.7,69201.57,68324.81,68512.69,35760],["2017-08-31",68763.19,68763.19,68136.93,68199.56,62370],["2017-09-01",68763.19,69514.7,68199.56,68387.44,79110],["2017-09-05",68262.19,68763.19,67635.93,67761.18,89060],["2017-09-06",67761.18,67949.06,66320.78,66320.78,170750],["2017-09-07",66195.53,66195.53,64943.02,65318.77,127250],["2017-09-08",66884.42,66884.42,65506.65,66070.28,162820],["2017-09-11",66070.28,67949.06,66070.28,66696.54,99860],["2017-09-12",66696.54,66696.54,65819.78,66383.41,94420],["2017-09-13",67260.17,67573.3,66696.54,67573.3,145390],["2017-09-14",67635.93,68136.93,67510.68,67510.68,63740],["2017-09-15",68199.56,70516.72,67510.68,70266.21,306480],["2017-09-18",70898.1,71150.86,69823.89,70076.65,158760],["2017-09-19",70139.84,70139.84,68876.05,68876.05,80710],["2017-09-20",69192.0,69255.19,68560.11,68686.49,122630],["2017-09-21",68686.49,68876.05,67612.27,67801.84,134320],["2017-09-22",67675.46,67801.84,66980.38,67169.95,133150],["2017-09-25",67169.95,68876.05,67169.95,68433.73,68760],["2017-09-26",68433.73,69192.0,67549.08,68244.16,47040],["2017-09-27",68560.11,68560.11,67485.9,67612.27,43990],["2017-09-28",67612.27,67612.27,67233.14,67296.33,64090],["2017-09-29",67043.57,67612.27,67043.57,67296.33,23160],["2017-10-02",67296.33,67928.22,67043.57,67043.57,61410],["2017-10-03",67043.57,67612.27,66790.82,67043.57,72360],["2017-10-04",66474.87,67549.08,66474.87,66980.38,34020],["2017-10-05",66980.38,67296.33,66790.82,66854.01,31260],["2017-10-06",66664.44,66854.01,66538.06,66538.06,62110],["2017-10-09",66917.19,66917.19,66095.74,66095.74,105100],["2017-10-10",66032.55,66348.49,65716.6,65969.36,94480],["2017-10-11",66285.3,66854.01,66032.55,66474.87,32350],["2017-10-12",66790.82,68876.05,66601.25,67675.46,181960],["2017-10-13",68180.98,68180.98,66980.38,66980.38,62060],["2017-10-16",66980.38,70139.84,66411.68,69823.89,346030],["2017-10-17",70329.4,72604.21,70076.65,71403.62,385150],["2017-10-18",71403.62,71719.56,70708.54,70708.54,516230],["2017-10-19",71087.67,73931.18,70329.4,73615.23,504930],["2017-10-20",72288.26,75131.77,72035.51,72161.88,445310],["2017-10-23",72035.51,72035.51,69823.89,70518.97,212050],["2017-10-24",69507.94,70455.78,67612.27,68244.16,254420],["2017-10-25",67612.27,68244.16,66854.01,66917.19,196200],["2017-10-26",66411.68,68244.16,66411.68,66917.19,198810],["2017-10-27",66980.38,67612.27,66854.01,66854.01,111210],["2017-10-30",66854.01,68244.16,66095.74,66348.49,243990],["2017-10-31",66348.49,66348.49,63189.04,63378.61,396560],["2017-11-01",63125.85,63125.85,59018.56,60029.59,614250],["2017-11-02",57502.03,60029.59,56870.14,56870.14,309560],["2017-11-03",56870.14,60535.1,56870.14,60535.1,169990],["2017-11-06",61925.26,61925.26,60535.1,61293.37,182420],["2017-11-07",61230.18,61230.18,60029.59,60724.67,123930],["2017-11-08",61166.99,61166.99,60535.1,60787.86,105660],["2017-11-09",61356.56,61609.31,60977.42,61293.37,141840],["2017-11-10",61482.94,61482.94,60345.53,60535.1,213970],["2017-11-13",60598.29,60598.29,59018.56,59397.7,676310],["2017-11-14",59713.64,61293.37,59713.64,60155.97,256070],["2017-11-15",61166.99,63189.04,60787.86,62873.1,408510],["2017-11-16",63189.04,65590.22,62873.1,64831.96,314830],["2017-11-17",65590.22,65590.22,62746.72,63189.04,322100],["2017-11-20",63189.04,64452.82,61925.26,64200.07,222420],["2017-11-21",64200.07,66348.49,64200.07,65716.6,487930],["2017-11-22",64831.96,66032.55,64831.96,65842.98,197750],["2017-11-23",66222.11,67296.33,65400.66,65716.6,360850],["2017-11-24",66032.55,66348.49,65463.85,66285.3,203080],["2017-11-27",66664.44,67549.08,66285.3,67549.08,134760],["2017-11-28",67549.08,67865.03,65716.6,66348.49,182280],["2017-11-29",66348.49,66790.82,64768.77,66790.82,221480],["2017-11-30",66854.01,68686.49,66854.01,67612.27,342840],["2017-12-01",69192.0,69192.0,67612.27,67738.65,164440],["2017-12-04",68812.87,69381.57,67928.22,69318.38,189000],["2017-12-05",69381.57,69381.57,66980.38,66980.38,233980],["2017-12-06",66980.38,67296.33,65779.79,67296.33,163490],["2017-12-07",67928.22,68117.79,67169.95,67612.27,70730],["2017-12-08",68180.98,68180.98,66980.38,67612.27,59460],["2017-12-11",66980.38,67612.27,66474.87,67106.76,198880],["2017-12-12",67106.76,68560.11,66727.63,68054.6,483750],["2017-12-13",68812.87,71529.99,68812.87,71087.67,661520],["2017-12-14",72035.51,72098.7,71087.67,71087.67,268140],["2017-12-15",71087.67,71403.62,69823.89,71403.62,189200],["2017-12-18",71403.62,72856.96,71087.67,72667.4,307070],["2017-12-19",73172.91,73994.37,72351.45,73615.23,431270],["2017-12-20",73615.23,73678.42,71466.81,72035.51,211740],["2017-12-21",72035.51,72920.15,71719.56,71719.56,165980],["2017-12-22",71719.56,72667.4,70455.78,72667.4,320810],["2017-12-25",72035.51,73488.85,72035.51,72035.51,169230],["2017-12-26",72856.96,72856.96,71719.56,72225.07,132270],["2017-12-27",72351.45,72351.45,70961.29,70961.29,351345],["2017-12-28",71473.65,74483.74,71409.6,74483.74,838850],["2017-12-29",74611.83,75508.45,73330.94,73651.16,280000],["2018-01-02",72690.49,73971.38,72370.27,73651.16,371870],["2018-01-03",73330.94,73971.38,73266.89,73266.89,445800],["2018-01-04",73010.72,73330.94,72370.27,72818.58,373480],["2018-01-05",72370.27,72754.54,69808.49,69872.54,512310],["2018-01-08",69488.27,69744.45,67759.07,68783.78,753580],["2018-01-09",68591.65,70769.16,68591.65,69360.18,477610],["2018-01-10",70448.94,71921.96,69488.27,70128.71,427590],["2018-01-11",70448.94,70448.94,69168.05,70128.71,139270],["2018-01-12",69488.27,70000.63,69168.05,69360.18,180410],["2018-01-15",69168.05,70448.94,68911.87,70448.94,275590],["2018-01-16",70000.63,71089.38,69104.0,69744.45,222240],["2018-01-17",69808.49,69808.49,67566.94,67887.16,322600],["2018-01-18",65453.47,67759.07,65389.42,66029.87,332450],["2018-01-19",66093.91,67566.94,66093.91,66798.4,291080],["2018-01-22",65261.33,66286.05,65133.24,65325.38,402700],["2018-01-25",64748.98,65005.16,63404.04,63532.13,1018840],["2018-01-26",64684.93,65901.78,64364.71,65197.29,223730],["2018-01-29",65901.78,66222.0,65069.2,65197.29,260500],["2018-01-30",65197.29,65261.33,63532.13,63660.22,457830],["2018-01-31",63660.22,64236.62,63468.09,63724.27,318060],["2018-02-01",63660.22,63788.31,62123.15,62315.29,340830],["2018-02-02",62443.38,62443.38,60778.22,60970.35,295390],["2018-02-05",60842.26,61482.71,57640.04,57640.04,197820],["2018-02-06",53605.24,57640.04,53605.24,55782.75,308790],["2018-02-07",58920.93,59625.42,57704.08,59625.42,126920],["2018-02-08",60201.82,63724.27,59881.6,60842.26,194600],["2018-02-09",60842.26,62443.38,58472.62,62123.15,112100],["2018-02-12",62955.73,62955.73,61482.71,62955.73,88320],["2018-02-13",63211.91,65965.82,63019.78,65965.82,189680],["2018-02-21",66670.31,68207.38,66606.27,67759.07,147660],["2018-02-22",67887.16,67887.16,65965.82,66606.27,147210],["2018-02-23",66734.36,67246.71,66286.05,66926.49,133910],["2018-02-26",66478.18,68463.56,66478.18,66670.31,276350],["2018-02-27",67182.67,68207.38,66606.27,67630.98,286630],["2018-02-28",67182.67,67887.16,66670.31,66798.4,140150],["2018-03-01",67246.71,67759.07,66350.09,67246.71,110640],["2018-03-02",67246.71,67246.71,66286.05,66926.49,183930],["2018-03-05",67182.67,67182.67,64044.49,64044.49,224800],["2018-03-06",64364.71,65069.2,63852.35,63916.4,283590],["2018-03-07",63468.09,63724.27,61802.93,61802.93,225350],["2018-03-08",61802.93,63019.78,61802.93,62123.15,246250],["2018-03-09",62123.15,62123.15,61418.66,61418.66,414010],["2018-03-12",61418.66,63404.04,61418.66,63211.91,107425],["2018-03-13",63211.91,63211.91,61546.75,63211.91,111210],["2018-03-14",62763.6,63660.22,62763.6,63083.82,773210],["2018-03-15",63404.04,65645.6,63083.82,64684.93,435300],["2018-03-16",65901.78,67310.76,65645.6,66606.27,360330],["2018-03-19",66606.27,68335.47,66606.27,67118.62,377010],["2018-03-20",66286.05,71793.87,66286.05,71793.87,634130],["2018-03-21",72690.49,74291.61,68527.6,72370.27,548210],["2018-03-22",72690.49,73587.12,69808.49,69808.49,288850],["2018-03-23",67246.71,73651.16,67246.71,73651.16,887370],["2018-03-26",74483.74,75572.5,74291.61,74932.05,426060],["2018-03-27",75444.41,75444.41,73202.85,73971.38,393450],["2018-03-28",74227.56,74419.7,71281.52,71986.0,624970],["2018-03-29",71217.47,72370.27,68463.56,69232.09,530590],["2018-03-30",69104.0,72626.45,69104.0,71089.38,220400],["2018-04-02",72242.18,72946.67,71089.38,71665.78,191270],["2018-04-03",71665.78,74163.52,70833.2,73010.72,407200],["2018-04-04",73651.16,74291.61,72754.54,73010.72,480080],["2018-04-05",73651.16,74227.56,72498.36,73459.03,275240],["2018-04-06",73459.03,73459.03,71729.83,71921.96,365920],["2018-04-09",71473.65,72690.49,69808.49,70448.94,480240],["2018-04-10",70448.94,71601.74,69616.36,71089.38,505370],["2018-04-11",72050.05,72370.27,70448.94,71665.78,435940],["2018-04-12",71729.83,72370.27,71089.38,71921.96,342800],["2018-04-13",72370.27,72946.67,71089.38,72498.36,387880],["2018-04-16",72690.49,72882.63,72242.18,72498.36,321500],["2018-04-17",72370.27,72498.36,71345.56,72306.23,354170],["2018-04-18",72370.56,73142.51,71405.62,71405.62,266010],["2018-04-19",70119.03,71405.62,68832.44,70119.03,306420],["2018-04-20",70119.03,70762.32,69797.38,70119.03,94290],["2018-04-23",69475.73,71083.97,68768.11,68768.11,829995],["2018-04-24",68832.44,68832.44,67288.54,67867.5,118240],["2018-04-26",68189.15,68189.15,64329.38,64586.7,189750],["2018-04-27",64329.38,65294.32,62978.47,64329.38,186670],["2018-05-02",64329.38,64329.38,62463.83,63686.09,829850],["2018-05-03",63042.8,63686.09,61756.21,62785.48,216270],["2018-05-04",62721.15,64329.38,62721.15,63493.1,50650],["2018-05-07",63171.45,66966.89,63171.45,65615.97,131320],["2018-05-08",66194.94,67803.17,65615.97,66902.56,201380],["2018-05-09",66902.56,67095.55,64329.38,67031.22,109480],["2018-05-10",66902.56,67159.88,65615.97,66902.56,110610],["2018-05-11",66902.56,66902.56,64972.68,66902.56,94150],["2018-05-14",67545.85,67545.85,66580.91,67288.54,46490],["2018-05-15",67481.52,70119.03,67481.52,69282.75,100980],["2018-05-16",69475.73,69604.39,66902.56,67224.21,87500],["2018-05-17",67224.21,67545.85,66387.92,66387.92,44230],["2018-05-18",65294.32,67224.21,65294.32,66259.27,528930],["2018-05-21",67545.85,67545.85,66580.91,66580.91,119230],["2018-05-22",66323.59,67417.19,61949.2,65615.97,153210],["2018-05-23",64329.38,66902.56,64329.38,66259.27,90230],["2018-05-24",66259.27,66259.27,64779.69,64972.68,73200],["2018-05-25",64972.68,65615.97,64329.38,64329.38,60860],["2018-05-28",64007.74,64972.68,61756.21,61756.21,146930],["2018-05-29",61112.91,66066.28,61112.91,64972.68,153430],["2018-05-30",64972.68,65487.31,63814.75,64329.38,56430],["2018-05-31",63686.09,67545.85,63686.09,67224.21,166620],["2018-06-01",66259.27,67545.85,66259.27,67224.21,160890],["2018-06-04",69218.42,70119.03,67803.17,70119.03,209010],["2018-06-05",70762.32,73978.79,70440.68,73978.79,627330],["2018-06-06",72692.2,72692.2,70762.32,70762.32,1042200],["2018-06-07",70119.03,72048.91,68832.44,70762.32,441250],["2018-06-08",70762.32,70762.32,69797.38,70119.03,252930],["2018-06-11",69475.73,69797.38,69154.09,69218.42,64860],["2018-06-12",69218.42,69218.42,64972.68,67288.54,210600],["2018-06-13",67545.85,67545.85,65937.62,67545.85,150400],["2018-06-14",67545.85,68189.15,67095.55,67545.85,169250],["2018-06-15",66902.56,67545.85,66259.27,67481.52,22210],["2018-06-18",67481.52,67481.52,65294.32,66259.27,89950],["2018-06-19",66259.27,66259.27,63042.8,64329.38,225330],["2018-06-20",64329.38,66194.94,64265.05,65294.32,109510],["2018-06-21",65358.65,66516.58,64200.72,64329.38,412830],["2018-06-22",64329.38,68189.15,64329.38,67288.54,298920],["2018-06-25",67224.21,68768.11,66323.59,67224.21,92230],["2018-06-26",66902.56,67224.21,65615.97,66902.56,47270],["2018-06-27",65680.3,66580.91,65680.3,66580.91,143750],["2018-06-28",64329.38,66387.92,64265.05,65615.97,275810],["2018-06-29",65937.62,65937.62,64651.03,65615.97,129130],["2018-07-02",65615.97,65615.97,63042.8,64329.38,133980],["2018-07-03",64329.38,65294.32,63042.8,63171.45,154540],["2018-07-04",63171.45,64844.02,63171.45,64265.05,630930],["2018-07-05",66259.27,68703.78,66259.27,67674.51,681290],["2018-07-06",67674.51,68189.15,66902.56,66902.56,198490],["2018-07-09",65744.63,66259.27,63686.09,63750.42,181800],["2018-07-10",64329.38,65487.31,63879.08,64908.35,95360],["2018-07-11",64908.35,64908.35,63235.78,63686.09,319240],["2018-07-12",63493.1,64329.38,63171.45,64329.38,69960],["2018-07-13",64458.04,64651.03,63621.76,64136.4,156490],["2018-07-16",65873.29,65937.62,64972.68,65487.31,291540],["2018-07-17",65294.32,66580.91,64651.03,65937.62,90850],["2018-07-18",65937.62,66259.27,65101.34,65615.97,283450],["2018-07-19",65615.97,66838.23,65294.32,65937.62,377100],["2018-07-20",65615.97,65937.62,64329.38,64458.04,155310],["2018-07-23",64007.74,64908.35,63686.09,64329.38,174830],["2018-07-24",63879.08,64329.38,63364.44,63686.09,152850],["2018-07-25",63686.09,64651.03,63686.09,63686.09,138720],["2018-07-26",64329.38,64651.03,63814.75,63814.75,93460],["2018-07-27",63814.75,64393.71,63814.75,64200.72,92550],["2018-07-30",64850.53,65305.39,64655.59,64980.49,192230],["2018-07-31",64980.49,65565.32,64980.49,65240.41,151180],["2018-08-01",65305.39,65305.39,64460.65,64590.61,161110],["2018-08-02",64915.51,64980.49,63745.86,64590.61,134880],["2018-08-03",64785.55,65305.39,64785.55,64980.49,213860],["2018-08-06",65045.47,66799.94,65045.47,66280.1,328950],["2018-08-07",65370.37,66605.0,65370.37,66280.1,260720],["2018-08-08",66799.94,66799.94,66150.14,66280.1,376330],["2018-08-09",66605.0,66864.92,64980.49,65240.41,384400],["2018-08-10",65630.3,66734.96,65045.47,66605.0,270210],["2018-08-13",66799.94,69529.13,66280.1,69529.13,405070],["2018-08-14",69529.13,70178.93,68554.42,68619.4,135560],["2018-08-15",68619.4,68619.4,66605.0,67254.81,99230],["2018-08-16",65955.2,66280.1,65305.39,66280.1,60120],["2018-08-17",66280.1,66799.94,64655.59,64655.59,101420],["2018-08-20",64655.59,64655.59,62381.27,62381.27,432940],["2018-08-21",61731.47,62381.27,60366.88,62381.27,401520],["2018-08-22",63031.08,63291.0,62706.17,62966.1,186800],["2018-08-23",62706.17,62771.15,62251.31,62381.27,146570],["2018-08-24",62186.33,62381.27,61601.51,62381.27,358540],["2018-08-27",62381.27,62381.27,60951.7,60951.7,221890],["2018-08-28",61081.66,61081.66,60106.95,60236.91,238860],["2018-08-29",60431.86,60431.86,59327.19,59457.15,473060],["2018-08-30",59457.15,60171.93,59327.19,59976.99,360620],["2018-08-31",60951.7,60951.7,59976.99,59976.99,166350],["2018-09-04",60366.88,61016.68,59912.01,60236.91,339340],["2018-09-05",60236.91,60236.91,59262.21,59522.13,250890],["2018-09-06",59522.13,59782.05,59132.25,59392.17,144820],["2018-09-07",59587.11,59847.03,59392.17,59782.05,191870],["2018-09-10",59782.05,59782.05,59457.15,59717.07,163480],["2018-09-11",59457.15,60106.95,59457.15,59847.03,128150],["2018-09-12",60106.95,60626.8,59782.05,59782.05,130450],["2018-09-13",59782.05,61081.66,59782.05,60561.82,356780],["2018-09-14",60626.8,61081.66,60041.97,60106.95,214610],["2018-09-17",60106.95,61341.58,59847.03,61081.66,439330],["2018-09-18",61016.68,61276.6,60171.93,61146.64,444140],["2018-09-19",61406.56,62056.37,61146.64,61926.41,576610],["2018-09-20",61731.47,63031.08,61731.47,63031.08,216290],["2018-09-21",63031.08,63291.0,61796.45,62966.1,463560],["2018-09-24",62511.23,62901.11,62511.23,62706.17,217880],["2018-09-25",62576.21,63161.04,61926.41,63031.08,638900],["2018-09-26",62576.21,64330.69,62576.21,64330.69,335060],["2018-09-27",64720.57,65630.3,63810.84,65630.3,712990],["2018-09-28",65630.3,65630.3,64785.55,64980.49,184130],["2018-10-01",64720.57,64980.49,62966.1,64980.49,567870],["2018-10-02",63745.86,64980.49,63031.08,63031.08,2966740],["2018-10-03",63031.08,63615.9,62641.19,63031.08,163570],["2018-10-04",63031.08,63031.08,61081.66,61081.66,450400],["2018-10-05",61081.66,61796.45,60951.7,61081.66,180180],["2018-10-08",60821.74,61731.47,60821.74,60951.7,79690],["2018-10-09",60756.76,60756.76,59457.15,59457.15,457530],["2018-10-10",59457.15,60236.91,59457.15,59782.05,89600],["2018-10-11",59132.25,59132.25,57572.71,58287.5,147750],["2018-10-12",56662.99,59652.09,56662.99,59652.09,143180],["2018-10-15",59782.05,59847.03,58482.44,59457.15,101730],["2018-10-16",59457.15,59782.05,59262.21,59392.17,45590],["2018-10-17",59392.17,59782.05,59132.25,59132.25,95080],["2018-10-18",59262.21,59262.21,58482.44,58482.44,56970],["2018-10-19",58157.54,58807.34,57247.81,57247.81,101900],["2018-10-22",56857.93,57507.73,56857.93,57377.77,73940],["2018-10-23",57832.64,57832.64,56533.03,56662.99,36960],["2018-10-24",57507.73,57507.73,56533.03,56533.03,42270],["2018-10-25",55298.4,55883.22,54908.51,55363.38,62280],["2018-10-26",55883.22,56403.07,55038.48,55298.4,63080],["2018-10-29",55233.42,55298.4,53348.98,54453.65,76330],["2018-10-30",54453.65,54583.61,54193.73,54388.67,50000],["2018-10-31",54388.67,55233.42,54388.67,54583.61,49160],["2018-11-01",54583.61,55233.42,54063.77,54453.65,35970],["2018-11-02",54453.65,55103.46,54388.67,54453.65,145090],["2018-11-05",53933.81,53933.81,53673.89,53933.81,65270],["2018-11-06",53933.81,55883.22,53933.81,55233.42,253740],["2018-11-07",55233.42,55233.42,53933.81,54583.61,149960],["2018-11-08",53933.81,55753.26,53933.81,55493.34,182360],["2018-11-09",55233.42,55883.22,54518.63,55103.46,119420],["2018-11-12",54908.51,55103.46,54258.71,55038.48,54780],["2018-11-13",53284.0,54128.75,53284.0,53284.0,108540],["2018-11-14",53348.98,53933.81,53284.0,53543.92,92660],["2018-11-15",53543.92,53868.83,53089.06,53478.94,47700],["2018-11-16",53478.94,53608.9,53024.08,53478.94,83630],["2018-11-19",53478.94,54323.69,53413.96,53998.79,70030],["2018-11-20",53738.87,55233.42,53738.87,54908.51,91970],["2018-11-21",54908.51,54908.51,54258.71,54908.51,47700],["2018-11-22",54908.51,55818.24,54908.51,55363.38,157080],["2018-11-23",55363.38,55363.38,54388.67,54583.61,71810],["2018-11-26",55233.42,55233.42,54388.67,54583.61,25610],["2018-11-27",54583.61,54583.61,53413.96,53673.89,100430],["2018-11-28",53868.83,53868.83,53284.0,53543.92,47270],["2018-11-29",53998.79,54323.69,53089.06,53608.9,119630],["2018-11-30",52894.12,53608.9,52634.2,53284.0,57690],["2018-12-03",53284.0,54323.69,53284.0,54258.71,165620],["2018-12-04",54843.53,54973.5,54258.71,54453.65,205210],["2018-12-05",54063.77,54583.61,53933.81,54583.61,69670],["2018-12-06",54583.61,54973.5,54258.71,54518.63,95310],["2018-12-07",54583.61,55038.48,54583.61,54908.51,118540],["2018-12-10",54583.61,54908.51,54453.65,54583.61,80510],["2018-12-11",53998.79,54583.61,53284.0,53478.94,149090],["2018-12-12",53868.83,53933.81,53608.9,53803.85,61540],["2018-12-13",53868.83,53933.81,53543.92,53608.9,135940],["2018-12-14",53803.85,53933.81,53478.94,53608.9,102580],["2018-12-17",53608.9,54323.69,53478.94,54063.77,97690],["2018-12-18",53933.81,53933.81,53348.98,53543.92,64590],["2018-12-19",53543.92,53803.85,52634.2,53089.06,175620],["2018-12-20",52699.18,53284.0,52114.35,52309.3,240150],["2018-12-21",50749.76,51984.39,50749.76,51984.39,90950],["2018-12-24",51984.39,51984.39,51009.69,51009.69,53390],["2018-12-25",47500.74,50684.78,47500.74,50424.86,100820],["2018-12-26",50424.86,50424.86,49190.23,49190.23,85160],["2018-12-27",49190.23,49840.04,49190.23,49255.21,109780],["2018-12-28",49645.09,51334.59,49060.27,51334.59,74670],["2019-01-02",50684.78,51204.63,49515.13,49515.13,336610],["2019-01-03",49385.17,49515.13,47760.66,47760.66,183400],["2019-01-04",47760.66,47955.6,47240.82,47760.66,53830],["2019-01-07",47760.66,48930.31,47760.66,48735.37,70990],["2019-01-08",49385.17,49385.17,48410.47,48605.41,75610],["2019-01-09",48995.29,49450.15,48735.37,49060.27,103150],["2019-01-10",48735.37,50879.72,48735.37,50359.88,82280],["2019-01-11",51009.69,52114.35,49385.17,51919.41,139310],["2019-01-14",51984.39,53284.0,50684.78,52634.2,211030],["2019-01-15",52374.28,53284.0,51984.39,52634.2,101570],["2019-01-16",52764.16,53413.96,52634.2,53348.98,102050],["2019-01-17",52309.3,54258.71,52309.3,53673.89,117620],["2019-01-18",53673.89,54453.65,53608.9,54323.69,311545],["2019-01-21",54323.69,54778.55,53933.81,54778.55,296600],["2019-01-22",54778.55,55233.42,53933.81,54973.5,105950],["2019-01-23",54323.69,55623.3,54323.69,54453.65,685070],["2019-01-24",54323.69,54713.57,54323.69,54583.61,29390],["2019-01-25",54258.71,55233.42,54258.71,55168.44,1114480],["2019-01-28",55168.44,55168.44,54258.71,54453.65,399110],["2019-01-29",54908.51,54908.51,54128.75,54453.65,128520],["2019-01-30",54583.61,54843.53,54323.69,54583.61,115690],["2019-01-31",54583.61,55233.42,54583.61,55233.42,516930],["2019-02-01",55233.42,55298.4,54453.65,55298.4,44490],["2019-02-11",55298.4,55493.34,54843.53,55233.42,120660],["2019-02-12",55558.32,55558.32,55233.42,55428.36,746998],["2019-02-13",55493.34,55948.2,55363.38,55948.2,128080],["2019-02-14",56533.03,57702.68,56533.03,57702.68,167680],["2019-02-15",57182.83,60431.86,57182.83,60431.86,700660],["2019-02-18",61406.56,63031.08,59002.29,63031.08,1082670],["2019-02-19",63031.08,63680.88,61081.66,63680.88,1273330],["2019-02-20",63031.08,63031.08,61601.51,62511.23,1307130],["2019-02-21",62056.37,63355.98,61081.66,63355.98,747500],["2019-02-22",62446.25,66280.1,62446.25,66280.1,1651580],["2019-02-25",66929.91,70893.72,66475.04,70893.72,1630570],["2019-02-26",70958.7,74402.66,70958.7,72713.17,596640],["2019-02-27",72778.15,75442.35,72778.15,75377.37,1349530],["2019-02-28",75637.29,77131.84,74142.74,77001.88,1169730],["2019-03-01",75377.37,77326.78,75377.37,77326.78,953080],["2019-03-04",76676.98,77521.73,76676.98,77326.78,715310],["2019-03-05",77326.78,77521.73,76741.96,77066.86,245400],["2019-03-06",77001.88,77716.67,77001.88,77326.78,278020],["2019-03-07",77326.78,77716.67,77326.78,77326.78,924740],["2019-03-08",77456.74,77586.71,77326.78,77326.78,208810],["2019-03-11",77391.76,77521.73,77261.8,77391.76,454340],["2019-03-12",77391.76,77521.73,76222.12,77001.88,381890],["2019-03-13",77464.55,77662.84,77266.27,77332.36,75180],["2019-03-14",77332.36,77332.36,76671.4,77134.07,590190],["2019-03-15",77134.07,77530.65,76935.79,77067.98,2123596],["2019-03-18",77067.98,77530.65,77067.98,77398.46,465440],["2019-03-19",77332.36,77398.46,77266.27,77332.36,1761680],["2019-03-20",77266.27,77662.84,77266.27,77464.55,232530],["2019-03-21",77993.32,78654.28,77596.75,78191.61,45590],["2019-03-22",78654.28,78654.28,76671.4,78588.19,62100],["2019-03-25",78588.19,78654.28,77464.55,78522.09,67520],["2019-03-26",78522.09,78522.09,77530.65,77993.32,21020],["2019-03-27",77927.23,78191.61,77728.94,77993.32,87730],["2019-03-28",77795.03,78323.8,77795.03,78125.51,24680],["2019-03-29",77993.32,78323.8,77861.13,78191.61,34530],["2019-04-01",78191.61,78191.61,77662.84,77993.32,37430],["2019-04-02",77993.32,78191.61,77662.84,78191.61,35570],["2019-04-03",78323.8,78323.8,77662.84,78191.61,33170],["2019-04-04",77993.32,79976.2,77993.32,79315.24,191570],["2019-04-05",79315.24,79315.24,77993.32,78654.28,23470],["2019-04-08",78654.28,78654.28,77398.46,78257.71,12500],["2019-04-09",78257.71,78257.71,77662.84,77662.84,89910],["2019-04-10",77464.55,78323.8,77464.55,77662.84,20270],["2019-04-11",77795.03,78323.8,74358.04,77001.88,56880],["2019-04-12",77001.88,77001.88,75944.34,76671.4,4770],["2019-04-16",76010.44,76010.44,73366.6,75283.38,21670],["2019-04-17",74688.52,75349.48,74027.56,75283.38,4030],["2019-04-18",75349.48,75613.86,73697.08,73697.08,14830],["2019-04-19",73697.08,74027.56,72044.68,74027.56,69490],["2019-04-22",72705.64,78389.9,72705.64,74358.04,17420],["2019-04-23",74358.04,75944.34,72375.16,75349.48,104300],["2019-04-24",75613.86,75679.96,74093.66,74490.23,16990],["2019-04-25",74027.56,75679.96,73036.12,74688.52,55380],["2019-04-26",74027.56,76671.4,74027.56,76605.31,12730],["2019-05-02",75349.48,78323.8,74688.52,78323.8,30700],["2019-05-03",77332.36,77993.32,76737.5,77067.98,8630],["2019-05-06",77067.98,77861.13,77067.98,77861.13,8670],["2019-05-07",77861.13,77861.13,76671.4,77001.88,24620],["2019-05-08",76407.02,78323.8,75812.15,75812.15,84170],["2019-05-09",74754.62,77993.32,74754.62,77332.36,32320],["2019-05-10",77332.36,78191.61,76671.4,77993.32,34750],["2019-05-13",78323.8,78323.8,77332.36,77464.55,11490],["2019-05-14",77464.55,77993.32,76671.4,77662.84,10180],["2019-05-15",77662.84,77662.84,76671.4,76737.5,284700],["2019-05-16",74688.52,77993.32,74688.52,76737.5,12330],["2019-05-17",75878.25,77266.27,75878.25,76010.44,35750],["2019-05-20",76010.44,77134.07,75679.96,75679.96,19220],["2019-05-21",75679.96,77001.88,75349.48,76473.11,25210],["2019-05-22",76076.54,76671.4,76076.54,76605.31,6030],["2019-05-23",77001.88,77332.36,74688.52,75349.48,27880],["2019-05-24",76010.44,76869.69,74688.52,76737.5,12440],["2019-05-27",77332.36,77332.36,76737.5,76737.5,1050],["2019-05-28",76076.54,76737.5,75217.29,76605.31,4060],["2019-05-29",77001.88,77001.88,75019.0,75679.96,6530],["2019-05-30",76142.63,76671.4,75349.48,76340.92,5520],["2019-05-31",76340.92,76737.5,75349.48,76340.92,8510],["2019-06-03",76010.44,76605.31,74688.52,74820.71,11140],["2019-06-04",75349.48,75349.48,74358.04,74886.81,14710],["2019-06-05",74820.71,76010.44,73895.37,75679.96,2540],["2019-06-06",75944.34,76274.83,74358.04,75944.34,9850],["2019-06-07",74688.52,76539.21,74688.52,75944.34,9590],["2019-06-10",75944.34,76010.44,74093.66,75217.29,26390],["2019-06-11",75217.29,75481.67,75217.29,75283.38,10050],["2019-06-12",74688.52,74754.62,73895.37,74027.56,20490],["2019-06-13",74688.52,74688.52,72176.87,72176.87,20210],["2019-06-14",70061.8,72176.87,69929.61,70458.37,11740],["2019-06-17",70458.37,71383.72,68607.68,68938.17,17860],["2019-06-18",68938.17,68938.17,65699.46,67087.48,35200],["2019-06-19",67087.48,70193.99,66757.0,67087.48,12850],["2019-06-20",66096.04,68673.78,66096.04,67087.48,18450],["2019-06-21",68277.2,68409.4,68012.82,68409.4,9010],["2019-06-24",68078.92,69070.36,68078.92,69070.36,16300],["2019-06-25",68211.11,69665.22,68211.11,69400.84,17640],["2019-06-26",69400.84,70392.28,69400.84,70193.99,7050],["2019-06-27",70193.99,72044.68,70193.99,71383.72,16050],["2019-06-28",72242.97,72242.97,66426.52,72044.68,17610],["2019-07-01",72110.77,72176.87,69533.03,69533.03,17220],["2019-07-02",72388.73,72455.14,70396.38,70462.79,18350],["2019-07-03",70462.79,71724.61,69466.62,69798.68,6450],["2019-07-04",69798.68,71392.56,69134.56,71392.56,11180],["2019-07-05",71326.14,71326.14,69732.26,70064.32,14180],["2019-07-08",70994.09,70994.09,69400.21,69533.03,39370],["2019-07-09",69533.03,70263.56,69068.15,69865.09,24010],["2019-07-10",69865.09,70396.38,69732.26,69732.26,3320],["2019-07-11",69732.26,70396.38,69732.26,69865.09,9410],["2019-07-12",70994.09,70994.09,69068.15,69134.56,18060],["2019-07-15",69134.56,69134.56,68404.03,69134.56,8140],["2019-07-16",69134.56,69134.56,67673.5,68071.97,22140],["2019-07-17",68071.97,68404.03,67407.86,68071.97,37480],["2019-07-18",67540.68,68071.97,66411.68,66411.68,30450],["2019-07-19",66411.68,68404.03,66411.68,68071.97,32240],["2019-07-22",68071.97,69333.79,67474.27,67607.09,50290],["2019-07-23",67607.09,68071.97,67474.27,67474.27,15630],["2019-07-24",67474.27,67607.09,66743.74,67407.86,10020],["2019-07-25",67939.15,67939.15,67075.8,67407.86,13540],["2019-07-26",67806.33,67806.33,67075.8,67407.86,17450],["2019-07-29",67075.8,67407.86,66743.74,66810.15,18620],["2019-07-30",67009.39,67009.39,66146.03,66345.27,20510],["2019-07-31",66345.27,66544.5,65548.33,65747.56,32870],["2019-08-01",65880.39,65880.39,64087.27,64087.27,63170],["2019-08-02",64020.86,64419.33,63024.68,63091.1,79060],["2019-08-05",63091.1,64419.33,63091.1,64419.33,15130],["2019-08-06",64419.33,64419.33,63091.1,63157.51,10760],["2019-08-07",62825.45,63755.21,62426.98,63555.98,26260],["2019-08-08",62161.33,63755.21,62161.33,63489.57,46850],["2019-08-09",64419.33,65083.45,63755.21,64419.33,75130],["2019-08-12",64751.39,64751.39,63755.21,63755.21,37130],["2019-08-13",62426.98,64884.21,61762.86,62426.98,36380],["2019-08-14",62426.98,62759.04,62294.16,62559.8,28500],["2019-08-15",62294.16,63091.1,61630.04,63091.1,10230],["2019-08-16",63423.15,63423.15,61430.8,62426.98,16330],["2019-08-19",62161.33,63423.15,62161.33,63423.15,19310],["2019-08-20",63622.39,63622.39,62426.98,63423.15,5200],["2019-08-21",63423.15,63423.15,62626.21,62692.63,15570],["2019-08-22",62426.98,62759.04,62426.98,62759.04,15180],["2019-08-23",62759.04,62759.04,62360.57,62426.98,7110],["2019-08-26",62094.92,62094.92,61364.39,61895.69,12000],["2019-08-27",61762.86,62094.92,61762.86,61962.1,2920],["2019-08-28",62692.63,62759.04,61762.86,61895.69,4550],["2019-08-29",61762.86,61762.86,61098.75,61098.75,9000],["2019-08-30",61165.16,62094.92,61098.75,62094.92,7170],["2019-09-03",62094.92,62094.92,61430.8,61497.22,4110],["2019-09-04",61497.22,63423.15,61430.8,63423.15,21000],["2019-09-05",63423.15,63423.15,62094.92,62094.92,4350],["2019-09-06",62094.92,62094.92,61762.86,61829.27,3270],["2019-09-09",61829.27,61829.27,61165.16,61430.8,7950],["2019-09-10",61165.16,61762.86,60102.57,60434.63,33540],["2019-09-11",60434.63,61098.75,59637.69,59704.1,12450],["2019-09-12",59704.1,60434.63,59704.1,59704.1,10050],["2019-09-13",59770.51,61098.75,59770.51,60899.51,3940],["2019-09-16",60965.92,60965.92,60434.63,60633.86,5260],["2019-09-17",59836.92,60567.45,59836.92,60567.45,4260],["2019-09-18",60567.45,60567.45,60102.57,60434.63,2280],["2019-09-19",60567.45,60567.45,60301.81,60434.63,3140],["2019-09-20",60766.69,60766.69,60567.45,60567.45,2880],["2019-09-23",60434.63,60633.86,60102.57,60633.86,3720],["2019-09-24",60434.63,61032.33,60434.63,60700.28,2300],["2019-09-25",60700.28,60766.69,60434.63,60700.28,4490],["2019-09-26",60766.69,61098.75,60700.28,61032.33,8860],["2019-09-27",61098.75,62094.92,61098.75,62094.92,12030],["2019-09-30",62958.27,62958.27,62094.92,62294.16,6060],["2019-10-01",62294.16,62426.98,61762.86,62426.98,6470],["2019-10-02",62161.33,62161.33,61098.75,61762.86,8320],["2019-10-03",61762.86,61762.86,60434.63,61430.8,10970],["2019-10-04",60833.1,61098.75,60833.1,60965.92,2210],["2019-10-07",61098.75,61630.04,60102.57,60965.92,12050],["2019-10-08",60899.51,61098.75,60434.63,60766.69,5380],["2019-10-09",60766.69,60766.69,60368.22,60700.28,4880],["2019-10-10",60434.63,60766.69,60168.98,60434.63,5700],["2019-10-11",60434.63,61032.33,60434.63,61032.33,31860],["2019-10-14",61098.75,61762.86,61032.33,61762.86,13110],["2019-10-15",61762.86,61762.86,60965.92,60965.92,7310],["2019-10-16",61098.75,62094.92,60501.04,61098.75,50900],["2019-10-17",61630.04,61630.04,60766.69,60766.69,1260],["2019-10-18",61032.33,62294.16,61032.33,62094.92,14890],["2019-10-21",61762.86,61762.86,61032.33,61098.75,8520],["2019-10-22",60965.92,65083.45,60567.45,62426.98,18200],["2019-10-23",60766.69,62426.98,60766.69,62227.74,12660],["2019-10-24",61762.86,62227.74,61762.86,62094.92,2620],["2019-10-25",62094.92,62094.92,61098.75,61231.57,1710],["2019-10-28",61231.57,62094.92,61098.75,62094.92,21130],["2019-10-29",62094.92,62426.98,61762.86,61829.27,5320],["2019-10-30",61829.27,62094.92,59770.51,61497.22,22870],["2019-10-31",61497.22,61962.1,61165.16,61497.22,9220],["2019-11-01",61165.16,61962.1,61165.16,61430.8,9770],["2019-11-04",61430.8,62559.8,61430.8,62426.98,17220],["2019-11-05",62426.98,62626.21,62426.98,62426.98,10860],["2019-11-06",62426.98,62626.21,62294.16,62360.57,3190],["2019-11-07",61762.86,62493.39,61696.45,61762.86,101000],["2019-11-08",62426.98,62426.98,61895.69,62426.98,14490],["2019-11-11",62426.98,62559.8,62360.57,62360.57,6650],["2019-11-12",62094.92,62426.98,61962.1,62426.98,14880],["2019-11-13",61696.45,62426.98,61696.45,62426.98,22520],["2019-11-14",62426.98,64419.33,61762.86,64286.51,45280],["2019-11-15",64286.51,64286.51,63423.15,63755.21,7900],["2019-11-18",63423.15,63423.15,62759.04,63091.1,5740],["2019-11-19",62426.98,63091.1,61962.1,62161.33,14680],["2019-11-20",62161.33,62426.98,61829.27,61829.27,7030],["2019-11-21",61563.63,62426.98,61563.63,62426.98,9890],["2019-11-22",62426.98,63091.1,62094.92,62426.98,21130],["2019-11-25",61098.75,62426.98,61098.75,61962.1,7720],["2019-11-26",61962.1,62759.04,61962.1,62759.04,12910],["2019-11-27",62759.04,62825.45,62161.33,62426.98,2250],["2019-11-28",62692.63,62692.63,61962.1,62028.51,6570],["2019-11-29",62426.98,62426.98,61895.69,61895.69,4950],["2019-12-02",61895.69,62692.63,61895.69,62426.98,5530],["2019-12-03",62626.21,62692.63,61895.69,62426.98,24420],["2019-12-04",62426.98,62426.98,62161.33,62161.33,3350],["2019-12-05",62626.21,62626.21,62094.92,62426.98,1450],["2019-12-06",62227.74,62692.63,62094.92,62161.33,2020],["2019-12-09",62161.33,63622.39,62161.33,63622.39,32620],["2019-12-10",63622.39,63622.39,63091.1,63423.15,4210],["2019-12-11",63423.15,63423.15,62759.04,63290.33,2620],["2019-12-12",63290.33,63290.33,62891.86,63290.33,6220],["2019-12-13",63290.33,63290.33,63091.1,63091.1,4860],["2019-12-16",63091.1,63091.1,62426.98,62426.98,7270],["2019-12-17",62426.98,62825.45,62227.74,62825.45,4500],["2019-12-18",62559.8,62825.45,59704.1,62759.04,104960],["2019-12-19",60567.45,62692.63,60567.45,61563.63,7630],["2019-12-20",62294.16,62759.04,61762.86,62094.92,1490],["2019-12-23",61165.16,62028.51,60501.04,60501.04,10080],["2019-12-24",60434.63,60700.28,59770.51,60567.45,5300],["2019-12-25",60501.04,61696.45,60501.04,61630.04,14000],["2019-12-26",61165.16,61563.63,60434.63,61098.75,6280],["2019-12-27",61098.75,62028.51,60965.92,61430.8,8820],["2019-12-30",61098.75,62360.57,61098.75,61098.75,10850],["2019-12-31",61098.75,61098.75,60766.69,60766.69,13530],["2020-01-02",60567.45,61098.75,60434.63,61098.75,14050],["2020-01-03",61098.75,61098.75,60301.81,60567.45,14170],["2020-01-06",59836.92,60567.45,59770.51,60567.45,12160],["2020-01-07",60434.63,60434.63,59239.22,59239.22,26000],["2020-01-08",59239.22,59239.22,57047.63,57114.05,76650],["2020-01-09",57114.05,59770.51,57114.05,59106.4,12200],["2020-01-10",58442.28,59106.4,57313.28,58442.28,52270],["2020-01-13",58442.28,58442.28,57778.16,57844.57,1850],["2020-01-14",58442.28,59770.51,58442.28,59770.51,13540],["2020-01-15",59770.51,59969.75,58973.57,59106.4,14520],["2020-01-16",59106.4,59106.4,57778.16,58043.81,34420],["2020-01-17",58043.81,58442.28,58043.81,58442.28,6390],["2020-01-20",57778.16,58707.93,57645.34,58707.93,3620],["2020-01-21",58774.34,58774.34,57114.05,58641.51,55820],["2020-01-22",58442.28,59106.4,57246.87,58442.28,56900],["2020-01-30",59504.87,61762.86,59106.4,61762.86,75960],["2020-01-31",66079.62,66079.62,65149.86,66079.62,92670],["2020-02-03",70662.03,70662.03,67739.91,68138.38,152290],["2020-02-04",66411.68,68138.38,64552.15,67075.8,66370],["2020-02-05",64751.39,64751.39,62426.98,64087.27,45580],["2020-02-06",61762.86,63755.21,60965.92,63688.8,82720],["2020-02-07",63688.8,64751.39,62094.92,64684.98,20330],["2020-02-10",63821.62,67075.8,63821.62,67075.8,51850],["2020-02-11",67075.8,67075.8,65548.33,65747.56,51720],["2020-02-12",65747.56,66345.27,65083.45,66079.62,41690],["2020-02-13",66079.62,66212.45,63755.21,63755.21,39570],["2020-02-14",64220.1,64220.1,63091.1,63423.15,26780],["2020-02-17",63356.74,64419.33,62426.98,64419.33,20260],["2020-02-18",64751.39,65481.92,64751.39,65149.86,27050],["2020-02-19",65747.56,65747.56,63755.21,64419.33,16310],["2020-02-20",64419.33,64419.33,63555.98,64087.27,16930],["2020-02-21",64087.27,65415.51,64087.27,64286.51,26460],["2020-02-24",64419.33,66677.33,64419.33,65083.45,88130],["2020-02-25",66278.86,66278.86,65083.45,65083.45,41790],["2020-02-26",65349.09,65349.09,64419.33,64485.74,11850],["2020-02-27",64485.74,65415.51,64020.86,65415.51,59450],["2020-02-28",65415.51,65415.51,63755.21,63755.21,26240],["2020-03-02",63755.21,64087.27,61696.45,63091.1,17520],["2020-03-03",64286.51,64286.51,62227.74,62294.16,35210],["2020-03-04",61762.86,62759.04,60434.63,62294.16,98630],["2020-03-05",62294.16,63091.1,57977.4,62360.57,42650],["2020-03-06",62493.39,63423.15,62360.57,63091.1,14240],["2020-03-09",63091.1,63091.1,58707.93,58907.16,61430],["2020-03-10",55254.52,60301.81,55254.52,59438.45,23650],["2020-03-11",61098.75,61098.75,58442.28,59372.04,29080],["2020-03-12",56449.93,56715.58,55254.52,56383.52,50940],["2020-03-13",52465.23,57778.16,52465.23,57114.05,65370],["2020-03-16",57114.05,57114.05,53129.34,54457.58,65460],["2020-03-17",53129.34,53129.34,51136.99,51801.11,74390],["2020-03-18",51801.11,53129.34,51801.11,52664.46,18290],["2020-03-19",52531.64,52531.64,51136.99,51136.99,20560],["2020-03-20",51469.05,52066.76,51203.41,51801.11,18720],["2020-03-23",48480.53,51136.99,48214.88,50140.82,52370],["2020-03-24",48082.06,50340.05,48082.06,50207.23,9410],["2020-03-25",51070.58,53660.64,51070.58,53660.64,59610],["2020-03-26",53461.4,57047.63,53129.34,54789.64,27920],["2020-03-27",54856.05,57114.05,51136.99,53793.46,60750],["2020-03-30",53727.05,54457.58,50539.29,52398.82,23160],["2020-03-31",55121.69,55121.69,52133.17,52465.23,19970],["2020-04-01",53129.34,53461.4,52465.23,52465.23,21450],["2020-04-03",52465.23,54457.58,52465.23,54324.75,9340],["2020-04-06",54191.93,55785.81,54191.93,55785.81,16160],["2020-04-07",56449.93,56449.93,55121.69,55121.69,22130],["2020-04-08",55121.69,55785.81,54457.58,55453.75,106210],["2020-04-09",55453.75,57778.16,55453.75,57778.16,23140],["2020-04-10",58442.28,59571.28,58309.46,59239.22,36400],["2020-04-13",59305.63,61032.33,59172.81,59239.22,34710],["2020-04-14",59106.4,59770.51,57778.16,58309.46,35860],["2020-04-15",57778.16,59438.45,57778.16,58508.69,17360],["2020-04-16",58774.34,59239.22,58110.22,59106.4,22040],["2020-04-17",59106.4,59770.51,58575.1,59106.4,19970],["2020-04-20",59106.4,59836.92,58973.57,59836.92,35420],["2020-04-21",62426.98,62426.98,59770.51,59836.92,53130],["2020-04-22",57844.57,60633.86,57844.57,60434.63,18860],["2020-04-23",60766.69,61696.45,60434.63,61696.45,42470],["2020-04-24",62094.92,62094.92,60766.69,60899.51,6380],["2020-04-27",60434.63,61098.75,60102.57,60501.04,16390],["2020-04-28",60501.04,62759.04,59836.92,62360.57,38860],["2020-04-29",62360.57,62426.98,61430.8,61962.1,39160],["2020-05-04",62958.27,63024.68,62426.98,62493.39,40030],["2020-05-05",62759.04,62759.04,62294.16,62294.16,7150],["2020-05-06",62426.98,63489.57,62161.33,63157.51,46810],["2020-05-07",65083.45,65083.45,63423.15,64485.74,24850],["2020-05-08",65083.45,65083.45,63688.8,63755.21,46920],["2020-05-11",65126.29,65126.29,63755.21,64440.75,35220],["2020-05-12",64440.75,64440.75,63412.44,64166.54,27740],["2020-05-13",63755.21,64166.54,62795.46,63481.0,16580],["2020-05-14",62795.46,63412.44,62795.46,63069.67,14080],["2020-05-15",63206.78,63618.11,63069.67,63138.23,13440],["2020-05-18",63069.67,63138.23,62726.9,62795.46,14920],["2020-05-19",62795.46,64097.98,62795.46,63069.67,19750],["2020-05-20",64029.43,64029.43,63069.67,63138.23,7130],["2020-05-21",63138.23,64440.75,63069.67,64097.98,75160],["2020-05-22",64166.54,64166.54,63069.67,63686.66,8510],["2020-05-25",63686.66,63823.77,63412.44,63823.77,10000],["2020-05-26",63823.77,64097.98,63755.21,63755.21,11120],["2020-05-27",64097.98,64577.86,63755.21,63892.32,46140],["2020-05-28",63892.32,64166.54,63618.11,63618.11,4420],["2020-05-29",63618.11,65057.74,63275.34,63275.34,6150],["2020-06-01",64235.09,64372.2,63343.89,63618.11,58290],["2020-06-02",64097.98,64440.75,63412.44,64440.75,40760],["2020-06-03",64440.75,64440.75,63412.44,63755.21,7630],["2020-06-04",64440.75,64783.52,63823.77,63823.77,33520],["2020-06-05",63823.77,64440.75,63549.55,63549.55,18650],["2020-06-08",63549.55,64097.98,63549.55,63755.21,17710],["2020-06-09",63755.21,64509.31,63412.44,64440.75,42550],["2020-06-10",64440.75,64714.97,63892.32,63892.32,19690],["2020-06-11",63892.32,64440.75,63069.67,63069.67,21540],["2020-06-12",59779.08,63069.67,59779.08,62041.36,30740],["2020-06-15",62041.36,62932.57,61835.7,61835.7,27150],["2020-06-16",63001.12,63001.12,61904.26,62726.9,39590],["2020-06-17",62109.92,63275.34,62109.92,63069.67,12790],["2020-06-18",63069.67,63206.78,62384.13,63069.67,24540],["2020-06-19",63069.67,63755.21,63069.67,63138.23,46170],["2020-06-22",63138.23,63618.11,63138.23,63343.89,23020],["2020-06-23",63069.67,63069.67,62384.13,62658.35,4320],["2020-06-24",62726.9,63069.67,62658.35,62795.46,47660],["2020-06-25",62795.46,62795.46,61835.7,62041.36,3120],["2020-06-26",62041.36,62589.8,62041.36,62452.69,7740],["2020-06-29",62384.13,62384.13,61492.93,61561.49,3970],["2020-06-30",62247.03,62726.9,61561.49,62726.9,7090],["2020-07-01",62726.9,62726.9,61698.59,62041.36,2300],["2020-07-02",62589.8,62589.8,62041.36,62384.13,1700],["2020-07-03",62726.9,63069.67,61904.26,63069.67,12070],["2020-07-06",63069.67,63618.11,62384.13,63549.55,13190],["2020-07-07",63960.88,64097.98,63481.0,64029.43,16850],["2020-07-08",63755.21,64097.98,63755.21,64097.98,10900],["2020-07-09",63755.21,64577.86,63755.21,64577.86,12210],["2020-07-10",64440.75,64577.86,63069.67,63755.21,9190],["2020-07-13",63755.21,64440.75,63069.67,64372.2,6090],["2020-07-14",64302.91,65065.12,62362.73,64926.53,8860],["2020-07-15",63471.4,64926.53,62986.36,64580.07,30680],["2020-07-16",63194.24,64580.07,63194.24,64580.07,10520],["2020-07-17",64580.07,64580.07,63055.65,64441.49,6450],["2020-07-20",63402.11,64441.49,63402.11,63679.28,7770],["2020-07-21",63679.28,64441.49,63540.7,64302.91,19450],["2020-07-22",63748.57,64441.49,63471.4,64302.91,14010],["2020-07-23",64302.91,64302.91,63748.57,64302.91,4720],["2020-07-24",63263.53,64718.66,63055.65,64718.66,18610],["2020-07-27",60283.98,64441.49,60283.98,63055.65,12160],["2020-07-28",63055.65,63748.57,62362.73,63748.57,9680],["2020-07-29",64441.49,64441.49,62293.44,64302.91,12880],["2020-07-30",64302.91,64302.91,62362.73,64233.62,7370],["2020-07-31",64164.32,64164.32,63124.94,63124.94,3240],["2020-08-03",64095.03,64441.49,63055.65,63540.7,13380],["2020-08-04",63540.7,67213.17,63471.4,67213.17,33840],["2020-08-05",67213.17,67213.17,65896.62,67213.17,20210],["2020-08-06",66520.25,67213.17,66104.5,67143.88,11800],["2020-08-07",67005.29,67074.58,65134.41,67074.58,18470],["2020-08-10",67074.58,67213.17,65688.75,67005.29,13190],["2020-08-11",67005.29,67005.29,65896.62,67005.29,17140],["2020-08-12",67005.29,67005.29,65965.91,66936.0,8230],["2020-08-13",66104.5,67213.17,66104.5,67074.58,8130],["2020-08-14",67559.63,67559.63,66520.25,66520.25,7170],["2020-08-17",66520.25,66520.25,66035.21,66450.96,6800],["2020-08-18",66450.96,66866.71,66173.79,66312.37,6090],["2020-08-19",66312.37,66797.42,66173.79,66728.12,2110],["2020-08-20",66866.71,67213.17,65896.62,67213.17,17130],["2020-08-21",66866.71,68599.01,66520.25,68599.01,30320],["2020-08-24",68599.01,72617.94,67906.09,72617.94,33570],["2020-08-25",75458.91,75458.91,72617.94,73449.44,21900],["2020-08-26",72756.52,73449.44,70677.76,73033.69,14720],["2020-08-27",73033.69,73033.69,71370.68,72756.52,20440],["2020-08-28",72756.52,73449.44,72410.06,73449.44,17620],["2020-08-31",71717.14,73449.44,71717.14,73102.98,6890],["2020-09-01",73033.69,73033.69,71370.68,72617.94,8770],["2020-09-03",72063.6,72410.06,71024.22,71024.22,18830],["2020-09-04",72756.52,72756.52,70677.76,70747.06,5600],["2020-09-07",70677.76,71370.68,69291.93,69291.93,8490],["2020-09-08",69291.93,72756.52,69291.93,72756.52,17060],["2020-09-09",72617.94,72756.52,70885.64,70954.93,1350],["2020-09-10",72063.6,72063.6,70677.76,71301.39,2320],["2020-09-11",69984.85,72687.23,69984.85,72410.06,5630],["2020-09-14",72410.06,72410.06,70747.06,70747.06,1650],["2020-09-15",70816.35,72479.35,70816.35,71370.68,7200],["2020-09-16",72756.52,72756.52,71370.68,72340.77,7820],["2020-09-17",73449.44,73588.03,72756.52,73449.44,36730],["2020-09-18",74419.53,74419.53,73102.98,73172.27,3170],["2020-09-21",73172.27,73449.44,68391.13,72271.48,4020],["2020-09-22",72756.52,73449.44,72063.6,73449.44,9670],["2020-09-23",72410.06,73449.44,72410.06,73449.44,5960],["2020-09-24",74142.36,74142.36,73172.27,73588.03,14890],["2020-09-25",69707.68,74073.07,69707.68,72825.81,7520],["2020-09-28",72063.6,73449.44,72063.6,73449.44,7530],["2020-09-29",73518.73,73795.9,73033.69,73380.15,13560],["2020-09-30",73380.15,73380.15,73033.69,73102.98,4730],["2020-10-01",73102.98,73449.44,72895.11,73380.15,8160],["2020-10-02",72687.23,73449.44,72687.23,73380.15,6850],["2020-10-05",73380.15,73380.15,72063.6,72132.89,1780],["2020-10-06",72132.89,72756.52,71717.14,72617.94,4890],["2020-10-07",72825.81,72825.81,72132.89,72756.52,2170],["2020-10-08",73449.44,73449.44,72756.52,72756.52,1220],["2020-10-09",71647.85,73380.15,71647.85,72617.94,3040],["2020-10-12",72617.94,73380.15,71578.56,73172.27,9900],["2020-10-13",73172.27,73172.27,71786.44,72063.6,2530],["2020-10-14",72063.6,73102.98,69707.68,73102.98,7840],["2020-10-15",72410.06,72756.52,71647.85,72340.77,1800],["2020-10-16",72340.77,72340.77,72063.6,72063.6,200],["2020-10-19",72063.6,72617.94,70331.3,71370.68,1770],["2020-10-20",71370.68,72063.6,71370.68,71370.68,2250],["2020-10-21",71370.68,71994.31,71370.68,71439.98,3480],["2020-10-22",72063.6,72063.6,70677.76,71855.73,4730],["2020-10-23",71994.31,71994.31,71370.68,71994.31,2540],["2020-10-26",72410.06,72410.06,71370.68,71370.68,940],["2020-10-27",71370.68,71994.31,70816.35,71093.52,2110],["2020-10-28",71024.22,71855.73,70469.89,70677.76,3810],["2020-10-29",70677.76,70677.76,70331.3,70677.76,4170],["2020-10-30",69984.85,70677.76,69984.85,70677.76,2390],["2020-11-02",70677.76,71994.31,70677.76,71994.31,4160],["2020-11-03",71162.81,72063.6,71162.81,72063.6,4350],["2020-11-04",72063.6,72063.6,70747.06,71370.68,2470],["2020-11-05",68737.59,71370.68,68737.59,71370.68,20900],["2020-11-06",71370.68,71370.68,71301.39,71370.68,4380],["2020-11-09",70677.76,72063.6,70677.76,72063.6,9330],["2020-11-10",70885.64,71786.44,70816.35,71301.39,6560],["2020-11-11",71370.68,72063.6,71301.39,72063.6,8360],["2020-11-12",72202.19,72202.19,71994.31,71994.31,3190],["2020-11-13",71994.31,71994.31,71024.22,71024.22,3300],["2020-11-16",71024.22,71370.68,71024.22,71093.52,1700],["2020-11-17",71093.52,71370.68,70816.35,71024.22,3040],["2020-11-18",71024.22,71370.68,70885.64,71370.68,3460],["2020-11-19",71370.68,71370.68,71301.39,71301.39,2440],["2020-11-20",71301.39,71301.39,70954.93,71093.52,3560],["2020-11-23",71093.52,71370.68,71093.52,71093.52,1460],["2020-11-24",71093.52,71162.81,70885.64,71162.81,2610],["2020-11-25",71370.68,72202.19,71162.81,71578.56,8470],["2020-11-26",72202.19,72202.19,71647.85,71647.85,3310],["2020-11-27",71647.85,72063.6,71232.1,71647.85,2320],["2020-11-30",70747.06,71717.14,70747.06,71717.14,3120],["2020-12-01",71093.52,71717.14,71093.52,71717.14,2180],["2020-12-02",71717.14,71717.14,71578.56,71717.14,4950],["2020-12-03",71717.14,71717.14,71370.68,71370.68,3340],["2020-12-04",71370.68,73449.44,71370.68,73241.57,25610],["2020-12-07",73241.57,74142.36,73241.57,73726.61,10670],["2020-12-08",73726.61,73865.19,72410.06,73241.57,7900],["2020-12-09",74003.78,74003.78,73033.69,73795.9,17280],["2020-12-10",74073.07,74073.07,72964.4,72964.4,9170],["2020-12-11",72964.4,72964.4,72895.11,72895.11,5540],["2020-12-14",72895.11,73657.32,72895.11,72895.11,6870],["2020-12-15",73310.86,73310.86,72410.06,73102.98,6470],["2020-12-16",73310.86,73310.86,72410.06,72756.52,7360],["2020-12-17",71647.85,72756.52,71647.85,72271.48,4840],["2020-12-18",71370.68,72410.06,71370.68,72340.77,5140],["2020-12-21",72756.52,72756.52,72063.6,72132.89,6970],["2020-12-22",72756.52,72756.52,71370.68,71370.68,9400],["2020-12-23",72756.52,72756.52,71786.44,72063.6,1890],["2020-12-24",72410.06,72756.52,71301.39,72202.19,5190],["2020-12-25",72202.19,72479.35,71925.02,72479.35,3400],["2020-12-28",71370.68,72410.06,71370.68,72410.06,4470],["2020-12-29",72410.06,72410.06,71439.98,71855.73,3240],["2020-12-30",71855.73,72132.89,71717.14,71786.44,9380],["2020-12-31",71786.44,72410.06,71647.85,72063.6,9010],["2021-01-04",72063.6,72687.23,72063.6,72479.35,3100],["2021-01-05",72479.35,72756.52,72479.35,72479.35,800],["2021-01-06",72063.6,73795.9,71925.02,73657.32,28200],["2021-01-07",73795.9,76221.12,73795.9,75043.16,38400],["2021-01-08",75043.16,75458.91,74835.28,74835.28,6300],["2021-01-11",74835.28,75181.74,73449.44,74835.28,17900],["2021-01-12",72825.81,74765.99,72756.52,73310.86,29000],["2021-01-13",77260.5,77468.37,74142.36,75528.2,29300],["2021-01-14",75528.2,75528.2,73449.44,75458.91,37400],["2021-01-15",75458.91,75458.91,73102.98,74835.28,98265],["2021-01-18",73172.27,74765.99,73172.27,73588.03,12200],["2021-01-19",73588.03,73588.03,71370.68,71370.68,66200],["2021-01-20",71370.68,72063.6,70677.76,70677.76,22500],["2021-01-21",71370.68,73033.69,70816.35,73033.69,17000],["2021-01-22",73033.69,73033.69,72063.6,72479.35,9700],["2021-01-25",72410.06,72479.35,71370.68,71647.85,9800],["2021-01-26",71647.85,71647.85,70677.76,70677.76,15000],["2021-01-27",70677.76,70677.76,69984.85,69984.85,9000],["2021-01-28",68599.01,68599.01,65134.41,66520.25,63200],["2021-01-29",66520.25,69984.85,66520.25,69984.85,8000],["2021-02-01",71370.68,71370.68,65896.62,69291.93,12900],["2021-02-02",67282.46,69291.93,67213.17,67975.38,29200],["2021-02-03",68599.01,69846.26,68599.01,69846.26,6300],["2021-02-04",69846.26,70539.18,69084.05,69153.34,5800],["2021-02-05",69569.09,69915.55,69291.93,69846.26,5200],["2021-02-08",69915.55,69915.55,68599.01,69153.34,7900],["2021-02-09",67906.09,69984.85,67906.09,69984.85,7700],["2021-02-17",69291.93,69984.85,69291.93,69984.85,8700],["2021-02-18",69984.85,70331.3,69361.22,69499.8,11500],["2021-02-19",69638.39,69984.85,69499.8,69499.8,24500],["2021-02-22",69499.8,70608.47,69499.8,69638.39,32797],["2021-02-23",69638.39,70677.76,69569.09,70608.47,16200],["2021-02-24",69915.55,70677.76,69499.8,69499.8,10400],["2021-02-25",70608.47,70677.76,69984.85,69984.85,8300],["2021-02-26",69915.55,69984.85,69499.8,69638.39,4700],["2021-03-01",69638.39,69846.26,69361.22,69846.26,13600],["2021-03-02",69846.26,69984.85,69430.51,69638.39,8200],["2021-03-03",69430.51,69984.85,69361.22,69361.22,13300],["2021-03-04",69361.22,69638.39,69222.63,69222.63,10900],["2021-03-05",69291.93,69291.93,68599.01,68599.01,19900],["2021-03-08",68737.59,69291.93,68183.26,68599.01,25400],["2021-03-09",68876.17,68876.17,68252.55,68321.84,5200],["2021-03-10",68321.84,69291.93,68321.84,69291.93,16600],["2021-03-11",69984.85,70677.76,69984.85,70331.3,10400],["2021-03-12",70677.76,71232.1,70192.72,70331.3,9400],["2021-03-15",71024.22,71024.22,70123.43,70123.43,17900],["2021-03-16",70123.43,70192.72,69984.85,70192.72,4700],["2021-03-17",70192.72,70192.72,69291.93,70123.43,3300],["2021-03-18",69984.85,70677.76,69984.85,70677.76,4700],["2021-03-19",70331.3,70331.3,69430.51,69638.39,14300],["2021-03-22",69638.39,69776.97,69638.39,69707.68,6400],["2021-03-23",69638.39,70677.76,69499.8,69569.09,6500],["2021-03-24",69499.8,70400.6,68737.59,68876.17,6100],["2021-03-25",69430.51,69430.51,68876.17,69291.93,4100],["2021-03-26",69291.93,69291.93,67906.09,67906.09,20200],["2021-03-29",68460.42,69153.34,68460.42,69153.34,6600],["2021-03-30",69153.34,69291.93,69014.76,69153.34,6700],["2021-03-31",69014.76,69153.34,68945.47,69084.05,4100],["2021-04-01",69084.05,69153.34,68806.88,69084.05,5600],["2021-04-02",69638.39,69638.39,68876.17,69222.63,3800],["2021-04-05",68876.17,69222.63,68876.17,69153.34,405065],["2021-04-06",69153.34,69153.34,68806.88,69014.76,6600],["2021-04-07",69014.76,69084.05,68668.3,69014.76,5200],["2021-04-08",68737.59,69014.76,68668.3,68668.3,5100],["2021-04-09",68668.3,68945.47,67906.09,68806.88,260300],["2021-04-12",68806.88,68806.88,68321.84,68599.01,7100],["2021-04-13",68460.42,68599.01,68321.84,68321.84,15200],["2021-04-14",68321.84,68529.71,67906.09,68252.55,261800],["2021-04-15",67906.09,68391.13,67628.92,68183.26,10600],["2021-04-16",67698.21,67906.09,67559.63,67559.63,8500],["2021-04-19",67559.63,67559.63,67213.17,67559.63,9700],["2021-04-20",67351.75,67559.63,67213.17,67213.17,15000],["2021-04-22",67213.17,69222.63,67213.17,69222.63,22900],["2021-04-23",69291.93,69291.93,68599.01,68945.47,16900],["2021-04-26",71370.68,71370.68,69014.76,69291.93,18000],["2021-04-27",69915.55,69915.55,67906.09,69291.93,12900],["2021-04-28",69291.93,69569.09,69084.05,69222.63,16800],["2021-04-29",69291.93,69291.93,68599.01,69153.34,15200],["2021-05-04",69153.34,71370.68,68945.47,71162.81,49600],["2021-05-05",71370.68,71717.14,71162.81,71370.68,26800],["2021-05-06",72687.23,72687.23,68668.3,71024.22,18000],["2021-05-07",71384.75,71384.75,68500.52,70303.17,36600],["2021-05-10",70303.17,71240.54,70303.17,71240.54,14100],["2021-05-11",71384.75,71384.75,70807.91,70807.91,10700],["2021-05-12",70807.91,70807.91,69942.64,70014.74,25400],["2021-05-13",69942.64,69942.64,67851.57,68139.99,86600],["2021-05-14",68139.99,70375.27,68139.99,68500.52,10600],["2021-05-17",69077.37,69582.11,68861.05,69221.58,9200],["2021-05-18",69221.58,70303.17,68788.94,69221.58,11700],["2021-05-19",69221.58,69221.58,68500.52,69221.58,21700],["2021-05-20",69221.58,69221.58,68861.05,69221.58,25300],["2021-05-21",68500.52,68861.05,68139.99,68139.99,33600],["2021-05-24",68139.99,68861.05,68067.89,68500.52,19300],["2021-05-25",68500.52,69221.58,68500.52,68644.73,8300],["2021-05-26",68788.94,68861.05,67779.46,68500.52,16400],["2021-05-27",68139.99,68861.05,68139.99,68500.52,11300],["2021-05-28",68500.52,68500.52,67779.46,67851.57,33700],["2021-05-31",67851.57,68139.99,67779.46,67851.57,13400],["2021-06-01",67851.57,69221.58,67851.57,68500.52,6900],["2021-06-02",67923.67,69221.58,67923.67,68500.52,44400],["2021-06-03",68572.63,68572.63,67779.46,68212.1,19800],["2021-06-04",68212.1,68788.94,67851.57,67995.78,17900],["2021-06-07",67995.78,68500.52,67851.57,67851.57,23900],["2021-06-08",67851.57,69798.43,67779.46,69510.0,96700],["2021-06-09",69510.0,69510.0,68644.73,68716.84,11200],["2021-06-10",68788.94,68788.94,67923.67,68139.99,8300],["2021-06-11",68139.99,68139.99,67779.46,67851.57,37800],["2021-06-14",67851.57,69221.58,67418.93,69221.58,36200],["2021-06-15",67779.46,69077.37,67779.46,68861.05,5400],["2021-06-16",69149.47,69221.58,68067.89,68500.52,30400],["2021-06-17",68500.52,69077.37,67779.46,68500.52,220300],["2021-06-18",68500.52,69221.58,68500.52,69149.47,35900],["2021-06-21",69149.47,69149.47,68500.52,68861.05,4400],["2021-06-22",68500.52,69077.37,68500.52,69077.37,30000],["2021-06-23",68500.52,69221.58,68500.52,68933.16,18900],["2021-06-24",69221.58,69365.79,68716.84,69221.58,24700],["2021-06-25",69221.58,69221.58,68716.84,68933.16,4600],["2021-06-28",68933.16,68933.16,68572.63,68933.16,4600],["2021-06-29",68500.52,68788.94,68500.52,68716.84,5800],["2021-06-30",68861.05,69437.9,68500.52,68933.16,20200],["2021-07-01",68933.16,69437.9,68933.16,69005.26,9900],["2021-07-02",69221.58,69221.58,67851.57,67851.57,55100],["2021-07-05",68861.05,68861.05,67923.67,68139.99,6900],["2021-07-06",68356.31,68500.52,68139.99,68356.31,26200],["2021-07-07",68356.31,68500.52,67851.57,68139.99,11200],["2021-07-08",67923.67,67923.67,67707.36,67707.36,12300],["2021-07-09",67491.04,68139.99,67274.72,67274.72,11500],["2021-07-12",67274.72,67274.72,64895.23,66337.35,35000],["2021-07-13",64967.34,67779.46,64967.34,67707.36,3200],["2021-07-14",68139.99,68139.99,66337.35,66409.45,4600],["2021-07-15",66337.35,67635.25,64895.23,66337.35,13200],["2021-07-16",67563.15,67563.15,66337.35,66337.35,1900],["2021-07-19",66697.88,67779.46,66337.35,67707.36,23800],["2021-07-20",67563.15,68500.52,66409.45,67058.4,14300],["2021-07-21",67418.93,67563.15,67058.4,67058.4,63800],["2021-07-22",67202.62,67779.46,66481.56,67418.93,5600],["2021-07-23",66842.09,67418.93,66842.09,66914.19,4900],["2021-07-26",66914.19,68500.52,66553.66,68428.41,17100],["2021-07-27",67130.51,67851.57,67130.51,67779.46,1800],["2021-07-28",67851.57,67851.57,67346.83,67418.93,4000],["2021-07-29",67202.62,67851.57,67202.62,67851.57,5800],["2021-07-30",67130.51,67779.46,67130.51,67491.04,4200],["2021-08-02",67491.04,68139.99,67130.51,67707.36,4600],["2021-08-03",67779.46,67851.57,67202.62,67635.25,2400],["2021-08-04",67779.46,68861.05,67779.46,68500.52,24100],["2021-08-05",68500.52,68572.63,67779.46,68428.41,74500],["2021-08-06",69077.37,69077.37,67058.4,68933.16,21100],["2021-08-09",67779.46,67995.78,67779.46,67995.78,2400],["2021-08-10",68428.41,68500.52,67851.57,68356.31,5500],["2021-08-11",68356.31,68356.31,67779.46,67923.67,8100],["2021-08-12",67923.67,68500.52,67779.46,67779.46,8900],["2021-08-13",67635.25,67635.25,66697.88,67491.04,17300],["2021-08-16",67635.25,67995.78,67418.93,67995.78,12600],["2021-08-17",67995.78,67995.78,67130.51,67202.62,18600],["2021-08-18",67418.93,68500.52,67418.93,67779.46,20800],["2021-08-19",67779.46,71384.75,67779.46,70303.17,78000],["2021-08-20",70303.17,70303.17,68500.52,68933.16,32600],["2021-08-23",68500.52,68933.16,67779.46,68572.63,29200],["2021-08-24",68644.73,68644.73,67058.4,67563.15,34300],["2021-08-25",67418.93,67563.15,66697.88,67418.93,32000],["2021-08-26",66842.09,68500.52,66769.98,68428.41,28800],["2021-08-27",68284.2,73187.4,68284.2,73187.4,172400],["2021-08-30",76720.58,78306.91,75711.1,78306.91,138782],["2021-08-31",83786.95,83786.95,80397.98,80397.98,147500],["2021-09-01",79388.5,79676.92,77153.22,79316.39,120600],["2021-09-06",77225.32,78955.86,75278.47,75711.1,110400],["2021-09-07",74701.62,76287.95,70663.7,74701.62,91000],["2021-09-08",74196.88,74268.99,71601.07,73908.46,36300],["2021-09-09",72826.87,72971.08,71456.86,72754.76,43800],["2021-09-10",74268.99,74268.99,71601.07,72250.02,21100],["2021-09-13",72466.34,74124.77,72105.81,72971.08,46000],["2021-09-14",73115.29,77874.28,73115.29,74052.67,31800],["2021-09-15",74052.67,74052.67,72898.98,73475.82,13900],["2021-09-16",73620.03,73620.03,71384.75,71384.75,55100],["2021-09-17",71528.96,73980.56,69221.58,73692.14,49000],["2021-09-20",72898.98,73620.03,72394.23,72826.87,19500],["2021-09-21",72105.81,73331.61,71673.18,72826.87,42300],["2021-09-22",72754.76,73403.72,72105.81,73403.72,19600],["2021-09-23",73403.72,75711.1,73403.72,75206.36,40100],["2021-09-24",75422.68,76287.95,74124.77,74268.99,15800],["2021-09-27",74196.88,74268.99,70735.8,72105.81,36500],["2021-09-28",70880.01,72105.81,70880.01,71240.54,11000],["2021-09-29",71240.54,71384.75,70880.01,70952.12,16400],["2021-09-30",72754.76,72754.76,71240.54,72033.71,7800],["2021-10-01",72033.71,72033.71,70663.7,71961.6,481567],["2021-10-04",71961.6,71961.6,70807.91,71817.39,25100],["2021-10-05",71168.44,72105.81,70880.01,72105.81,16200],["2021-10-06",71601.07,72033.71,71024.22,71817.39,26100],["2021-10-07",71817.39,72105.81,71528.96,72033.71,15300],["2021-10-08",71096.33,72033.71,71096.33,71889.49,12300],["2021-10-11",71745.28,71745.28,70519.48,71384.75,28500],["2021-10-12",71312.65,71384.75,70663.7,70880.01,15800],["2021-10-13",71024.22,72033.71,70880.01,71745.28,11000],["2021-10-14",71745.28,71745.28,70735.8,71384.75,18300],["2021-10-15",71384.75,71384.75,70663.7,70735.8,22300],["2021-10-18",70663.7,70663.7,70014.74,70591.59,20500],["2021-10-19",70303.17,70375.27,70086.85,70231.06,21800],["2021-10-20",70807.91,71168.44,70663.7,71168.44,7900],["2021-10-21",71312.65,71745.28,71168.44,71528.96,14900],["2021-10-22",71601.07,71745.28,70663.7,70880.01,12900],["2021-10-25",71024.22,71168.44,70735.8,70735.8,19100],["2021-10-26",70663.7,71384.75,70519.48,71240.54,14800],["2021-10-27",71240.54,71817.39,70735.8,71312.65,21300],["2021-10-28",71384.75,73764.24,71168.44,73331.61,74200],["2021-10-29",73259.5,75711.1,72538.45,74845.83,67900],["2021-11-01",74917.94,75639.0,73620.03,73764.24,35500],["2021-11-02",73115.29,75711.1,73043.19,74413.2,35200],["2021-11-03",75711.1,75711.1,72177.92,73547.93,44900],["2021-11-04",73547.93,74196.88,72177.92,73043.19,14900],["2021-11-05",73980.56,74052.67,72538.45,72971.08,14400],["2021-11-08",74268.99,74268.99,72826.87,72971.08,23100],["2021-11-09",72898.98,73620.03,72898.98,73547.93,33400],["2021-11-10",72971.08,73475.82,72826.87,72971.08,24400],["2021-11-11",73043.19,73547.93,71528.96,72754.76,28000],["2021-11-12",72105.81,73259.5,71817.39,73259.5,27400],["2021-11-15",73475.82,75350.57,73187.4,74413.2,62100],["2021-11-16",73403.72,74268.99,73403.72,73620.03,20900],["2021-11-17",73620.03,74557.41,72971.08,73620.03,23100],["2021-11-18",73620.03,73620.03,72105.81,72826.87,74600],["2021-11-19",72826.87,72898.98,71961.6,71961.6,14400],["2021-11-22",71384.75,72033.71,70807.91,71024.22,26300],["2021-11-23",70303.17,73043.19,70303.17,71168.44,7600],["2021-11-24",73187.4,73187.4,71384.75,72826.87,12200],["2021-11-25",72682.66,72682.66,71240.54,71817.39,4200],["2021-11-26",71745.28,72105.81,71096.33,71745.28,19400],["2021-11-29",72754.76,75639.0,72682.66,74917.94,96500],["2021-11-30",75062.15,77081.11,74268.99,74268.99,42300],["2021-12-01",74268.99,74268.99,71889.49,73547.93,36300],["2021-12-02",75206.36,78667.44,73547.93,78667.44,152100],["2021-12-03",83642.74,84147.48,80758.51,84147.48,172700],["2021-12-06",83426.42,85733.81,82200.62,85445.39,69100],["2021-12-07",84363.8,88690.15,83642.74,87969.09,90100],["2021-12-08",87103.82,89988.05,87103.82,89411.21,65700],["2021-12-09",90060.16,95107.57,89411.21,91141.75,64600],["2021-12-10",89411.21,91574.38,87248.03,89771.73,48900],["2021-12-13",88690.15,96044.94,88690.15,96044.94,52200],["2021-12-14",102029.72,102750.78,96549.68,96766.0,127400],["2021-12-15",96405.47,100948.14,96333.36,97919.69,36400],["2021-12-16",98063.9,100948.14,91141.75,93737.55,73300],["2021-12-17",93809.66,94458.61,88113.3,89122.78,59400],["2021-12-20",89122.78,94386.51,89122.78,92655.97,39300],["2021-12-21",92800.18,94458.61,92655.97,93737.55,29500],["2021-12-22",93593.34,94098.08,88690.15,92223.33,52600],["2021-12-23",92295.44,93737.55,88690.15,88906.47,41800],["2021-12-24",88618.04,89339.1,85156.96,85156.96,24400],["2021-12-27",85156.96,85156.96,81479.57,83354.32,58900],["2021-12-28",83642.74,87103.82,82921.68,83570.64,28400],["2021-12-29",84868.54,84868.54,80037.45,81767.99,24100],["2021-12-30",81840.1,82921.68,77513.75,82128.52,56000],["2021-12-31",84724.33,84724.33,81479.57,81479.57,14600],["2022-01-04",81119.04,83282.21,81119.04,82633.26,36800],["2022-01-05",82416.94,83282.21,82272.73,82921.68,43400],["2022-01-06",85301.17,88690.15,84003.27,88690.15,86900],["2022-01-07",88690.15,88690.15,82489.05,82633.26,170400],["2022-01-10",81119.04,82416.94,78234.81,78234.81,56200],["2022-01-11",77369.54,77730.06,72826.87,77081.11,75800],["2022-01-12",76504.27,76504.27,72971.08,72971.08,129600],["2022-01-13",73547.93,75855.31,72971.08,73908.46,27500],["2022-01-14",72971.08,76432.16,72971.08,76432.16,44100],["2022-01-17",76360.05,76432.16,73547.93,73547.93,35300],["2022-01-18",75134.26,75711.1,73764.24,75711.1,40800],["2022-01-19",74629.51,75711.1,74052.67,74485.3,13400],["2022-01-20",73692.14,75278.47,73692.14,74413.2,15300],["2022-01-21",73547.93,74268.99,73403.72,73620.03,23200],["2022-01-24",73620.03,74196.88,71384.75,71384.75,31900],["2022-01-25",71384.75,71384.75,70303.17,71024.22,26200],["2022-01-26",70952.12,72033.71,70663.7,71024.22,24400],["2022-01-27",71096.33,72826.87,71096.33,71745.28,10500],["2022-01-28",71745.28,74268.99,71745.28,74196.88,15000],["2022-02-07",74268.99,74990.04,72105.81,74196.88,16500],["2022-02-08",73908.46,73908.46,72033.71,73043.19,28400],["2022-02-09",73043.19,73115.29,72250.02,72826.87,31900],["2022-02-10",74124.77,74917.94,73187.4,74773.73,21000],["2022-02-11",74845.83,74845.83,72826.87,73187.4,22400],["2022-02-14",72105.81,72971.08,71745.28,71817.39,87900],["2022-02-15",72105.81,73547.93,71817.39,72971.08,53200],["2022-02-16",72826.87,74124.77,72826.87,73403.72,19100],["2022-02-17",72971.08,73475.82,72682.66,73475.82,13300],["2022-02-18",73475.82,78595.33,73475.82,78523.23,98300],["2022-02-21",81263.25,83642.74,80037.45,82921.68,104000],["2022-02-22",84868.54,84868.54,82200.62,82200.62,74000],["2022-02-23",82200.62,87464.35,80830.61,82921.68,96200],["2022-02-24",83065.89,84219.59,79460.6,81263.25,43700],["2022-02-25",81191.14,82921.68,81119.04,82056.41,28600],["2022-02-28",82056.41,82056.41,79316.39,81119.04,44600],["2022-03-01",80758.51,81335.36,80397.98,80830.61,27400],["2022-03-02",81119.04,86382.76,78595.33,85084.86,127100],["2022-03-03",85589.6,85878.02,79172.18,85012.75,98500],["2022-03-04",85084.86,85084.86,83642.74,83642.74,31600],["2022-03-07",83642.74,85084.86,82561.15,84147.48,46500],["2022-03-08",82993.79,83714.85,82561.15,82561.15,48200],["2022-03-09",81623.78,82561.15,80758.51,82561.15,37200],["2022-03-10",82489.05,82921.68,81912.2,82489.05,13500],["2022-03-11",82416.94,82416.94,78955.86,80686.4,65700],["2022-03-14",77513.75,80758.51,77513.75,78811.65,28000],["2022-03-15",78811.65,80037.45,73547.93,78379.02,45500],["2022-03-16",78379.02,78595.33,77225.32,78379.02,7600],["2022-03-17",80037.45,80037.45,77946.38,78595.33,8900],["2022-03-18",78595.33,79244.29,77657.96,78451.12,19700],["2022-03-21",78451.12,79965.34,77874.28,79388.5,23200],["2022-03-22",79388.5,79604.82,77513.75,77513.75,29800],["2022-03-23",79388.5,79965.34,77730.06,79604.82,28600],["2022-03-24",79749.03,81695.88,79749.03,80253.77,75000],["2022-03-25",80974.83,81335.36,79316.39,80253.77,39100],["2022-03-28",80253.77,82128.52,79749.03,80397.98,43100],["2022-03-29",79749.03,81046.93,79749.03,80758.51,25200],["2022-03-30",81119.04,81119.04,79965.34,80037.45,35200],["2022-03-31",80037.45,80758.51,80037.45,80181.66,40600],["2022-04-01",80777.25,81819.54,79660.52,81447.3,17700],["2022-04-04",81521.75,82489.58,81521.75,82117.34,41100],["2022-04-05",82117.34,82564.03,79734.97,80405.01,35800],["2022-04-06",79139.37,80405.01,79139.37,79511.62,27900],["2022-04-07",79511.62,80405.01,78692.68,79437.17,20600],["2022-04-08",78543.78,80330.56,78320.44,79064.93,23200],["2022-04-12",80032.76,80032.76,73555.69,75938.06,73500],["2022-04-13",76012.51,76905.9,75491.37,76533.66,31500],["2022-04-14",76608.11,77203.7,76012.51,76012.51,10900],["2022-04-15",75789.17,76235.86,75193.57,75863.62,13800],["2022-04-18",74523.53,76161.41,74523.53,75938.06,23700],["2022-04-19",75938.06,77427.05,75193.57,75938.06,29000],["2022-04-20",75938.06,77129.25,74449.08,75640.27,25300],["2022-04-21",76459.21,76459.21,75268.02,75640.27,11900],["2022-04-22",75193.57,76384.76,75193.57,75714.72,18200],["2022-04-25",75789.17,75789.17,71471.12,71471.12,54300],["2022-04-26",71471.12,74449.08,71471.12,74225.74,17700],["2022-04-27",73183.45,74002.39,72587.86,73927.94,9500],["2022-04-28",73704.59,74374.63,71471.12,74374.63,36600],["2022-04-29",74374.63,75342.47,73332.35,75268.02,22200],["2022-05-04",75491.37,75491.37,73704.59,74076.84,14300],["2022-05-05",74076.84,74076.84,73183.45,73704.59,12900],["2022-05-06",72290.06,75863.62,72290.06,75044.68,16000],["2022-05-09",74374.63,74821.33,72513.41,72513.41,10500],["2022-05-10",72438.96,72513.41,71471.12,72513.41,34000],["2022-05-11",72513.41,73704.59,72438.96,72960.1,16100],["2022-05-12",74449.08,74449.08,71545.57,71843.36,19000],["2022-05-13",72215.61,72662.3,69982.14,69982.14,16800],["2022-05-16",71471.12,71471.12,67078.62,67376.42,40500],["2022-05-17",67450.87,68493.16,63356.17,68493.16,36100],["2022-05-18",69907.69,69907.69,67153.07,69237.65,9200],["2022-05-19",68790.95,68790.95,66259.68,68046.46,9000],["2022-05-20",67525.32,68642.05,67525.32,67748.67,16500],["2022-05-23",68865.4,68865.4,67376.42,67376.42,9100],["2022-05-24",67674.22,68642.05,67376.42,68195.36,6200],["2022-05-25",68195.36,70652.18,68195.36,69237.65,11700],["2022-05-26",69163.2,69237.65,68567.61,69237.65,3800],["2022-05-27",68865.4,69907.69,68865.4,69833.24,11600],["2022-05-30",70428.83,70726.63,69609.89,69609.89,13600],["2022-05-31",70131.04,70131.04,69237.65,69907.69,11500],["2022-06-01",69312.1,69907.69,67748.67,69163.2,8000],["2022-06-02",69833.24,69833.24,68344.26,68865.4,6300],["2022-06-03",68865.4,68865.4,67599.77,68344.26,13600],["2022-06-06",67748.67,68344.26,67376.42,67823.11,13100],["2022-06-07",67823.11,68418.71,67376.42,68120.91,7900],["2022-06-08",68493.16,69982.14,67823.11,68642.05,18900],["2022-06-09",68642.05,69237.65,68195.36,69088.75,5800],["2022-06-10",69088.75,69163.2,68567.61,69163.2,8200],["2022-06-13",68493.16,68493.16,67376.42,67376.42,30900],["2022-06-14",67004.17,68046.46,66631.93,67376.42,6100],["2022-06-15",66855.28,67376.42,66631.93,67004.17,6900],["2022-06-16",68418.71,68418.71,67153.07,67674.22,13200],["2022-06-17",67153.07,67153.07,64100.66,66110.79,22900],["2022-06-20",66259.68,66334.13,66036.34,66110.79,10500],["2022-06-21",65961.89,65961.89,64026.21,64026.21,12700],["2022-06-22",64100.66,64324.01,63802.86,64026.21,7200],["2022-06-23",64026.21,64324.01,64026.21,64100.66,5900],["2022-06-24",64100.66,64398.46,64026.21,64398.46,7800],["2022-06-27",65664.09,65961.89,64845.15,65589.64,3300],["2022-06-28",65664.09,65812.99,64472.91,65664.09,9700],["2022-06-29",64994.05,65738.54,64994.05,65515.19,7700],["2022-06-30",65142.95,65738.54,65142.95,65366.29,6600],["2022-07-01",65366.29,65515.19,64845.15,65440.74,7500],["2022-07-04",65664.09,65812.99,65515.19,65664.09,8600],["2022-07-05",65738.54,66036.34,64845.15,66036.34,5400],["2022-07-06",65515.19,65664.09,65068.5,65068.5,6800],["2022-07-07",65664.09,65664.09,64994.05,65068.5,3900],["2022-07-08",65589.64,65589.64,64994.05,65515.19,9700],["2022-07-11",65142.95,65142.95,64696.25,64845.15,6700],["2022-07-12",65142.95,65515.19,64845.15,65515.19,3900],["2022-07-13",65142.95,66929.73,63281.72,65812.99,8400],["2022-07-14",64994.05,65738.54,64994.05,65664.09,2400],["2022-07-15",65515.19,65738.54,65515.19,65515.19,4500],["2022-07-18",65291.85,65515.19,65217.4,65515.19,2400],["2022-07-19",65515.19,65515.19,64919.6,64994.05,2600],["2022-07-20",65142.95,65887.44,65142.95,65887.44,8900],["2022-07-21",65887.44,68344.26,65887.44,68269.81,40700],["2022-07-22",68493.16,69609.89,68269.81,69609.89,22200],["2022-07-25",69609.89,69609.89,68046.46,68120.91,8100],["2022-07-26",68120.91,69982.14,67748.67,68493.16,28600],["2022-07-27",69163.2,69237.65,69088.75,69088.75,1900],["2022-07-28",69163.2,69163.2,68493.16,68493.16,7200],["2022-07-29",68493.16,68865.4,67972.01,68716.5,5300],["2022-08-01",68493.16,68493.16,67972.01,68493.16,4200],["2022-08-02",68493.16,68493.16,67599.77,68493.16,9700],["2022-08-03",68493.16,68939.85,67897.56,68418.71,1400],["2022-08-04",67823.11,68418.71,67823.11,68046.46,14800],["2022-08-05",68493.16,68493.16,67972.01,68120.91,8200],["2022-08-08",68046.46,68418.71,67972.01,68046.46,2800],["2022-08-09",67897.56,69088.75,67897.56,68716.5,14800],["2022-08-10",69088.75,69088.75,68716.5,69088.75,6600],["2022-08-11",69014.3,69088.75,68493.16,68493.16,800],["2022-08-12",68493.16,69088.75,68493.16,68939.85,6500],["2022-08-15",68493.16,69014.3,68493.16,68567.61,11200],["2022-08-16",68567.61,68567.61,68120.91,68195.36,8100],["2022-08-17",68195.36,68939.85,68195.36,68195.36,13100],["2022-08-18",68195.36,68493.16,68195.36,68344.26,6400],["2022-08-19",68493.16,69609.89,68493.16,69535.44,18800],["2022-08-22",70354.38,70577.73,69535.44,69982.14,8900],["2022-08-23",69982.14,69982.14,69014.3,69237.65,7100],["2022-08-24",69163.2,69982.14,69014.3,69758.79,7500],["2022-08-25",69758.79,69833.24,69237.65,69460.99,3700],["2022-08-26",68642.05,69758.79,68642.05,69460.99,6400],["2022-08-29",68269.81,68865.4,68195.36,68493.16,17500],["2022-08-30",68493.16,68865.4,67823.11,67823.11,8400],["2022-08-31",67972.01,68120.91,67748.67,67748.67,16400],["2022-09-05",67748.67,68493.16,67748.67,68046.46,1700],["2022-09-06",67823.11,68493.16,67823.11,68493.16,4000],["2022-09-07",68493.16,68493.16,67748.67,67748.67,6000],["2022-09-08",68493.16,68493.16,67004.17,67227.52,6000],["2022-09-09",67301.97,67301.97,67004.17,67227.52,7900],["2022-09-12",69014.3,69386.55,68493.16,68493.16,16800],["2022-09-13",68269.81,69237.65,67450.87,67599.77,8100],["2022-09-14",68344.26,68344.26,67227.52,67376.42,9000],["2022-09-15",67376.42,67823.11,67376.42,67823.11,300],["2022-09-16",67376.42,68493.16,67376.42,67674.22,9500],["2022-09-19",67674.22,67674.22,67078.62,67153.07,3300],["2022-09-20",67153.07,67599.77,65589.64,67599.77,10600],["2022-09-21",67078.62,67078.62,66259.68,66483.03,8500],["2022-09-22",66259.68,66855.28,65961.89,66855.28,11400],["2022-09-23",65887.44,66855.28,65887.44,66259.68,1900],["2022-09-26",65589.64,65887.44,64845.15,65068.5,14200],["2022-09-27",64175.11,66185.23,63356.17,65961.89,9800],["2022-09-28",64770.7,65961.89,64770.7,65961.89,7300],["2022-09-29",65961.89,65961.89,64398.46,64398.46,4600],["2022-09-30",64398.46,64472.91,63281.72,63653.97,11100],["2022-10-03",65664.09,65664.09,63653.97,63728.41,2900],["2022-10-04",63728.41,63877.31,62909.47,62909.47,8700],["2022-10-05",61941.64,64175.11,61867.19,63281.72,1900],["2022-10-06",64696.25,64696.25,62537.23,62537.23,9600],["2022-10-07",62537.23,62537.23,61792.74,62537.23,6800],["2022-10-10",61122.7,62462.78,61122.7,61792.74,2200],["2022-10-11",61718.29,61718.29,60303.76,60303.76,4900],["2022-10-12",60303.76,63877.31,60303.76,62686.13,1900],["2022-10-13",62611.68,62686.13,62164.98,62537.23,5200],["2022-10-14",63281.72,63281.72,61867.19,62016.09,3800],["2022-10-17",62016.09,62239.43,61048.25,61718.29,8000],["2022-10-18",61792.74,62164.98,61792.74,62090.53,6000],["2022-10-19",63281.72,64770.7,63207.27,64026.21,24600],["2022-10-20",64100.66,67004.17,64026.21,67004.17,31300],["2022-10-21",67153.07,69237.65,66185.23,67004.17,46100],["2022-10-24",67078.62,67078.62,64472.91,65515.19,12900],["2022-10-25",64472.91,66185.23,64026.21,65887.44,12700],["2022-10-26",65887.44,65887.44,63281.72,65366.29,9500],["2022-10-27",64398.46,65515.19,64100.66,65366.29,4800],["2022-10-28",65515.19,65515.19,64026.21,65068.5,10200],["2022-10-31",65515.19,65515.19,64026.21,64026.21,5800],["2022-11-01",63653.97,64770.7,63281.72,63430.62,10500],["2022-11-02",63281.72,64026.21,63281.72,64026.21,4500],["2022-11-03",64026.21,64472.91,63728.41,63728.41,2400],["2022-11-04",63728.41,63728.41,62164.98,63058.37,8600],["2022-11-07",63281.72,63281.72,62164.98,62313.88,2500],["2022-11-08",61494.94,62313.88,61494.94,62313.88,2100],["2022-11-09",62388.33,62388.33,62164.98,62313.88,7700],["2022-11-10",62313.88,62313.88,59559.27,60676.0,48600],["2022-11-11",63430.62,63430.62,60601.55,60601.55,5700],["2022-11-14",62090.53,62164.98,60601.55,61346.04,3100],["2022-11-15",61420.49,61792.74,58070.28,59484.82,23800],["2022-11-16",59484.82,60676.0,59261.47,60676.0,10600],["2022-11-17",61792.74,61941.64,60676.0,61197.15,3600],["2022-11-18",61569.39,62313.88,60601.55,61941.64,4700],["2022-11-21",61941.64,61941.64,60973.8,61048.25,4500],["2022-11-22",61048.25,61569.39,60303.76,61569.39,7300],["2022-11-23",61420.49,61420.49,61048.25,61048.25,2100],["2022-11-24",61048.25,61569.39,60676.0,60899.35,1600],["2022-11-25",60303.76,61048.25,59931.51,60080.41,14000],["2022-11-28",61048.25,61792.74,60378.21,61792.74,22000],["2022-11-29",61792.74,61792.74,60899.35,61122.7,19300],["2022-11-30",60899.35,64026.21,60899.35,64026.21,55600],["2022-12-01",62983.92,64696.25,62611.68,62835.03,30000],["2022-12-02",62835.03,62835.03,62164.98,62760.58,7500],["2022-12-05",63058.37,63877.31,62909.47,63877.31,18900],["2022-12-06",63951.76,64026.21,62983.92,63281.72,8600],["2022-12-07",62686.13,63505.07,62686.13,62909.47,9400],["2022-12-08",63951.76,64472.91,63058.37,63951.76,12500],["2022-12-09",63281.72,64026.21,62983.92,63132.82,7400],["2022-12-12",63281.72,64324.01,63281.72,63356.17,7200],["2022-12-13",63356.17,63356.17,62686.13,63207.27,11900],["2022-12-14",63281.72,63653.97,62983.92,63653.97,7200],["2022-12-15",63728.41,63728.41,63207.27,63653.97,7700],["2022-12-16",62909.47,63877.31,62909.47,63877.31,9400],["2022-12-19",63802.86,63877.31,63281.72,63802.86,3100],["2022-12-20",63430.62,63802.86,62983.92,63579.52,21900],["2022-12-21",63653.97,63653.97,63579.52,63579.52,1700],["2022-12-22",63579.52,63579.52,63058.37,63207.27,4500],["2022-12-23",63207.27,63728.41,62760.58,63728.41,3400],["2022-12-26",63579.52,63579.52,61792.74,62909.47,3200],["2022-12-27",62909.47,62909.47,62686.13,62909.47,2900],["2022-12-28",63058.37,63356.17,62611.68,63356.17,2900],["2022-12-29",63356.17,63356.17,63058.37,63207.27,1600],["2022-12-30",62983.92,63207.27,59559.27,63207.27,3500],["2023-01-03",63207.27,64398.46,63207.27,64324.01,15500],["2023-01-04",64398.46,64770.7,63653.97,64770.7,3800],["2023-01-05",64547.35,64770.7,64547.35,64696.25,3800],["2023-01-06",63728.41,64621.8,63728.41,64175.11,2100],["2023-01-09",64175.11,64324.01,63281.72,64324.01,8800],["2023-01-10",64324.01,65366.29,64324.01,65366.29,12300],["2023-01-11",65366.29,67376.42,65366.29,66259.68,7400],["2023-01-12",66259.68,66259.68,65366.29,65366.29,5000],["2023-01-13",64845.15,66110.79,64845.15,65291.85,2300],["2023-01-16",65515.19,65515.19,64919.6,64994.05,6800],["2023-01-17",65142.95,65812.99,65142.95,65515.19,4600],["2023-01-18",64175.11,65515.19,64175.11,65142.95,17800],["2023-01-19",65142.95,66557.48,65142.95,66557.48,10400],["2023-01-27",67004.17,69460.99,67004.17,69312.1,35600],["2023-01-30",70354.38,70652.18,69609.89,70131.04,28500],["2023-01-31",70131.04,70726.63,69386.55,70279.93,17100],["2023-02-01",71396.67,71396.67,69684.34,69833.24,11100],["2023-02-02",69833.24,70056.59,69609.89,69833.24,20200],["2023-02-03",69758.79,71917.81,69758.79,71917.81,20200],["2023-02-06",70428.83,72215.61,70428.83,72066.71,10300],["2023-02-07",71843.36,73555.69,71843.36,72513.41,42300],["2023-02-08",72141.16,72141.16,70801.08,71620.02,8200],["2023-02-09",71620.02,71620.02,70131.04,71024.42,7500],["2023-02-10",74002.39,74374.63,71471.12,71768.92,20400],["2023-02-13",71768.92,73555.69,71694.47,72960.1,58100],["2023-02-14",72587.86,73704.59,72587.86,73332.35,5200],["2023-02-15",72960.1,74300.18,72960.1,73704.59,19500],["2023-02-16",74374.63,74374.63,73109.0,73630.14,14800],["2023-02-17",73555.69,74076.84,73034.55,73109.0,8500],["2023-02-20",73109.0,73109.0,71471.12,72736.75,17800],["2023-02-21",73927.94,73927.94,73034.55,73630.14,11700],["2023-02-22",74225.74,74225.74,72290.06,72960.1,7700],["2023-02-23",73257.9,73406.8,72364.51,73257.9,47100],["2023-02-24",73257.9,73406.8,72215.61,72215.61,7900],["2023-02-27",72215.61,72215.61,71247.77,71768.92,7200],["2023-02-28",71024.42,74300.18,71024.42,71694.47,2200],["2023-03-01",72066.71,74076.84,72066.71,73332.35,4000],["2023-03-02",73332.35,73332.35,72364.51,72364.51,5200],["2023-03-03",73630.14,73630.14,72215.61,72215.61,3000],["2023-03-06",72513.41,72513.41,71098.87,71322.22,5900],["2023-03-07",70131.04,71843.36,70131.04,71620.02,4600],["2023-03-08",71471.12,71620.02,71173.32,71545.57,8100],["2023-03-09",71843.36,72438.96,71471.12,71620.02,5200],["2023-03-10",71620.02,72215.61,71620.02,71620.02,2500],["2023-03-13",71620.02,72290.06,71545.57,71620.02,3000],["2023-03-14",71620.02,71620.02,70726.63,71098.87,2300],["2023-03-15",71098.87,71843.36,71098.87,71843.36,4600],["2023-03-16",70056.59,71396.67,70056.59,70875.53,5900],["2023-03-17",70056.59,70205.49,69460.99,69460.99,7400],["2023-03-20",69982.14,70726.63,67748.67,69237.65,8700],["2023-03-21",68642.05,68939.85,68642.05,68939.85,2300],["2023-03-22",68939.85,70577.73,68939.85,69907.69,3300],["2023-03-23",69982.14,69982.14,69535.44,69907.69,700],["2023-03-24",68716.5,69907.69,68716.5,69907.69,200],["2023-03-27",69237.65,69833.24,68939.85,69609.89,6000],["2023-03-28",69609.89,70577.73,68716.5,69460.99,3800],["2023-03-29",69460.99,69460.99,69237.65,69237.65,3300],["2023-03-30",69237.65,69982.14,68939.85,69014.3,6000],["2023-03-31",68939.85,69237.65,68716.5,69014.3,14100],["2023-04-03",69014.3,69237.65,69014.3,69088.75,2600],["2023-04-04",68865.4,68865.4,68493.16,68790.95,14200],["2023-04-05",68790.95,68865.4,68493.16,68642.05,3200],["2023-04-06",69014.3,69014.3,67972.01,68716.5,8600],["2023-04-07",69237.65,69237.65,68120.91,68120.91,2100],["2023-04-10",67897.56,68790.95,67897.56,68790.95,8400],["2023-04-11",68642.05,68865.4,67972.01,68493.16,9200],["2023-04-12",68493.16,68567.61,68120.91,68567.61,1300],["2023-04-13",68567.61,68567.61,68046.46,68567.61,7500],["2023-04-14",68939.85,69609.89,68939.85,69535.44,5500],["2023-04-17",69535.44,69982.14,69312.1,69312.1,9900],["2023-04-18",69386.55,69386.55,69312.1,69312.1,3100],["2023-04-19",69312.1,69312.1,68120.91,68418.71,10600],["2023-04-20",68418.71,69982.14,68344.26,68865.4,9600],["2023-04-21",73630.14,73630.14,73630.14,73630.14,42500],["2023-04-24",77873.74,77873.74,75640.27,77575.94,174800],["2023-04-25",77352.6,77352.6,76012.51,76682.56,18800],["2023-04-26",76682.56,79660.52,75268.02,78618.23,89800],["2023-04-27",78692.68,78692.68,77427.05,78618.23,33100],["2023-04-28",78543.78,79362.72,77873.74,78767.13,37300],["2023-05-04",78245.99,84201.91,78245.99,84201.91,154500],["2023-05-05",84201.91,87998.82,84201.91,86360.94,99100],["2023-05-08",86360.94,87775.47,84871.95,85616.45,63000],["2023-05-09",85616.45,86212.04,83457.42,84797.51,50800],["2023-05-10",84490.27,86717.74,83722.17,83722.17,24200],["2023-05-11",81955.56,84490.27,81955.56,84490.27,86700],["2023-05-12",83875.79,84336.65,83184.51,83184.51,37000],["2023-05-15",83184.51,86794.55,83107.7,84259.84,76900],["2023-05-16",83875.79,84951.12,83798.98,84567.08,13000],["2023-05-17",84567.08,84797.51,82723.65,84413.46,34100],["2023-05-18",84183.03,85642.41,84183.03,85258.36,17300],["2023-05-19",85258.36,85872.84,84490.27,84567.08,20800],["2023-05-22",84567.08,85258.36,84183.03,84951.12,5500],["2023-05-23",85719.22,85719.22,84336.65,85258.36,23900],["2023-05-24",84490.27,85258.36,84106.22,85181.55,26100],["2023-05-25",85181.55,90635.01,84874.31,87639.45,209800],["2023-05-26",88330.73,88330.73,82109.18,86026.45,66200],["2023-05-29",85642.41,85642.41,83338.13,83722.17,46800],["2023-05-30",86794.55,86794.55,83722.17,86180.07,47700],["2023-05-31",84951.12,86026.45,84106.22,84567.08,71500],["2023-06-01",84567.08,86794.55,83722.17,86794.55,56200],["2023-06-02",86794.55,86948.17,86026.45,86026.45,49600],["2023-06-05",86026.45,86717.74,84490.27,84720.7,62800],["2023-06-06",86026.45,86180.07,85488.79,86180.07,17800],["2023-06-07",86487.31,86487.31,85258.36,86180.07,15900],["2023-06-08",86180.07,92171.2,86180.07,90635.01,175300],["2023-06-09",90635.01,96933.38,90558.21,96933.38,127700],["2023-06-12",96933.38,99621.71,94705.91,97471.05,62800],["2023-06-13",96088.48,97394.24,92171.2,96626.14,36900],["2023-06-14",94475.48,96779.76,94475.48,95243.57,10700],["2023-06-15",95243.57,96549.33,93323.34,96549.33,25800],["2023-06-16",96395.71,96472.52,94859.53,95243.57,58900],["2023-06-19",96395.71,96395.71,93707.39,95243.57,15200],["2023-06-20",95166.77,99468.09,95166.77,97547.85,35000],["2023-06-21",96549.33,96549.33,94475.48,94475.48,27100],["2023-06-22",94475.48,96395.71,93707.39,94168.24,32100],["2023-06-23",93784.2,95934.86,93784.2,95013.15,14000],["2023-06-26",95013.15,99468.09,94168.24,99084.04,44700],["2023-06-27",99084.04,103538.98,96242.1,102386.84,63800],["2023-06-28",102079.61,102924.51,99852.13,101234.7,17100],["2023-06-29",101234.7,101234.7,98699.99,98699.99,29800],["2023-06-30",99084.04,100620.23,98315.95,98699.99,43700],["2023-07-03",98699.99,102770.89,98699.99,102770.89,38400],["2023-07-04",101388.32,102540.46,99468.09,99852.13,41100],["2023-07-05",102310.03,102310.03,100466.61,101849.18,11400],["2023-07-06",100005.75,101772.37,99084.04,100543.42,50300],["2023-07-07",100466.61,104153.46,100236.18,103615.79,48700],["2023-07-10",104691.12,105228.79,101465.13,103692.6,38000],["2023-07-11",103846.22,103999.84,102694.08,102924.51,25200],["2023-07-12",102924.51,103538.98,101388.32,101772.37,15400],["2023-07-13",102847.7,103615.79,101388.32,101465.13,29900],["2023-07-14",101388.32,101388.32,99160.85,99852.13,69600],["2023-07-17",99775.33,99775.33,97547.85,97547.85,70800],["2023-07-18",97547.85,99852.13,97547.85,99698.52,92900],["2023-07-19",99698.52,106611.36,99698.52,106611.36,219200],["2023-07-20",105996.88,107533.07,105228.79,107225.83,56900],["2023-07-21",99852.13,101388.32,99775.33,99775.33,242900],["2023-07-24",95320.38,98315.95,94091.43,95781.24,272400],["2023-07-25",96011.67,97394.24,95243.57,95320.38,100800],["2023-07-26",95550.81,96088.48,95243.57,96011.67,52600],["2023-07-27",95627.62,95858.05,90788.63,91479.92,203100],["2023-07-28",92094.39,92094.39,88714.78,89866.92,131800],["2023-07-31",89943.73,94475.48,89866.92,94475.48,42500],["2023-08-01",93016.1,94782.72,91403.11,91403.11,90200],["2023-08-02",93246.53,93246.53,91326.3,91940.77,20700],["2023-08-03",91940.77,93323.34,91940.77,92401.63,42400],["2023-08-04",92939.29,92939.29,91710.35,91940.77,19300],["2023-08-07",92017.58,92017.58,90635.01,91326.3,35300],["2023-08-08",91326.3,91326.3,89713.3,90558.21,72000],["2023-08-09",90558.21,92094.39,89943.73,89943.73,28500],["2023-08-10",89943.73,90635.01,89098.83,89098.83,40100],["2023-08-11",89098.83,89482.87,88330.73,89098.83,24700],["2023-08-14",89866.92,89866.92,88484.35,89098.83,23300],["2023-08-15",89098.83,92094.39,89098.83,92094.39,54000],["2023-08-16",91787.15,91787.15,90020.54,90097.35,16200],["2023-08-17",90097.35,90097.35,88330.73,88330.73,102100],["2023-08-18",88407.54,90635.01,87562.64,88330.73,80600],["2023-08-21",88330.73,88945.21,87716.26,88330.73,16800],["2023-08-22",88330.73,88330.73,86794.55,87562.64,55300],["2023-08-23",87178.59,87562.64,87101.79,87409.02,21000],["2023-08-24",87409.02,87562.64,86871.36,87485.83,30800],["2023-08-25",87562.64,89098.83,87332.21,88868.4,26900],["2023-08-28",88945.21,89482.87,88868.4,89329.26,25100],["2023-08-29",89329.26,89866.92,88484.35,88484.35,27200],["2023-08-30",88484.35,89406.07,88330.73,89406.07,27500],["2023-08-31",89482.87,90942.25,89482.87,90635.01,30900],["2023-09-05",89866.92,91019.06,89866.92,90558.21,18000],["2023-09-06",90788.63,94475.48,90097.35,93707.39,74600],["2023-09-07",93400.15,95858.05,93400.15,94859.53,123900],["2023-09-08",94859.53,94859.53,92401.63,93553.77,62400],["2023-09-11",94321.86,94398.67,88330.73,91940.77,22600],["2023-09-12",92094.39,94705.91,92017.58,94705.91,68000],["2023-09-13",94705.91,94705.91,92401.63,92555.25,19900],["2023-09-14",93553.77,93553.77,90635.01,91019.06,18300],["2023-09-15",92094.39,92094.39,90558.21,90635.01,21600],["2023-09-18",92094.39,92094.39,90711.82,90942.25,20200],["2023-09-19",91403.11,91403.11,90250.97,91249.49,7600],["2023-09-20",91403.11,91403.11,90635.01,91095.87,15700],["2023-09-21",92171.2,92171.2,90635.01,91172.68,21300],["2023-09-22",92017.58,92017.58,89866.92,90558.21,36500],["2023-09-25",90635.01,92094.39,89098.83,89098.83,26705],["2023-09-26",89329.26,90635.01,88330.73,89252.45,19500],["2023-09-27",88714.78,90020.54,88714.78,90020.54,50500],["2023-09-28",89866.92,89866.92,89098.83,89406.07,15200],["2023-09-29",91326.3,91326.3,89329.26,89866.92,14500],["2023-10-02",91019.06,91326.3,90635.01,91172.68,15200],["2023-10-03",90250.97,91710.35,89175.64,89636.49,12400],["2023-10-04",88407.54,89636.49,88330.73,89559.68,8200],["2023-10-05",90020.54,90558.21,88407.54,89636.49,12300],["2023-10-06",89406.07,90250.97,88714.78,90250.97,9100],["2023-10-09",90327.78,94091.43,90327.78,93861.01,190100],["2023-10-10",94936.34,94936.34,93016.1,93476.96,10800],["2023-10-11",94245.05,94245.05,91403.11,93169.72,58900],["2023-10-12",92785.68,92939.29,91787.15,92708.87,43900],["2023-10-13",92632.06,92632.06,91403.11,92171.2,12200],["2023-10-16",92862.49,92939.29,91403.11,91940.77,30600],["2023-10-17",93246.53,93246.53,91095.87,91095.87,14000],["2023-10-18",92324.82,92324.82,87562.64,88637.97,59800],["2023-10-19",88637.97,89022.02,88330.73,88330.73,64000],["2023-10-20",88330.73,89022.02,87562.64,89022.02,33200],["2023-10-23",86180.07,87409.02,84490.27,84490.27,52700],["2023-10-24",83875.79,85181.55,83875.79,84797.51,12300],["2023-10-25",84797.51,85642.41,83414.94,83414.94,27700],["2023-10-26",84336.65,84336.65,77654.24,79036.81,51200],["2023-10-27",79036.81,79113.61,77654.24,77884.67,10500],["2023-10-30",77577.43,78652.76,75273.15,77961.47,13100],["2023-10-31",81341.09,81341.09,76809.33,76809.33,13300],["2023-11-01",76809.33,78729.57,76118.05,78729.57,11500],["2023-11-02",78729.57,79113.61,77500.62,79113.61,18100],["2023-11-03",80649.8,80649.8,79190.42,79574.47,7500],["2023-11-06",79574.47,80572.99,79113.61,80496.18,7100],["2023-11-07",80496.18,80649.8,79113.61,80496.18,9100],["2023-11-08",80265.75,81417.89,79574.47,81417.89,18100],["2023-11-09",81417.89,82109.18,80957.04,80957.04,10300],["2023-11-10",80957.04,80957.04,80035.33,80112.14,7200],["2023-11-13",80188.95,80496.18,80112.14,80112.14,3300],["2023-11-14",80265.75,81187.47,79497.66,80572.99,12100],["2023-11-15",80649.8,81341.09,80188.95,81033.85,5900],["2023-11-16",81033.85,81033.85,79958.52,81033.85,10500],["2023-11-17",80112.14,81033.85,79497.66,79958.52,8600],["2023-11-20",77116.57,79958.52,77116.57,79574.47,4800],["2023-11-21",79574.47,81033.85,78345.52,80803.42,21400],["2023-11-22",80803.42,80957.04,78499.14,80265.75,10700],["2023-11-23",79113.61,79267.23,78883.19,79113.61,35200],["2023-11-24",79190.42,79190.42,78575.95,78883.19,6600],["2023-11-27",80188.95,80265.75,78806.38,79497.66,4100],["2023-11-28",79497.66,79497.66,76732.53,78345.52,28400],["2023-11-29",78345.52,79728.09,78115.09,79728.09,14100],["2023-11-30",79728.09,80419.37,79190.42,79651.28,14200],["2023-12-01",79651.28,79651.28,79113.61,79420.85,3600],["2023-12-04",79420.85,79881.71,78960.0,79804.9,29000],["2023-12-05",80188.95,80188.95,78960.0,79804.9,28200],["2023-12-06",79881.71,79881.71,78960.0,79574.47,25600],["2023-12-07",79344.04,79344.04,78191.9,78422.33,40700],["2023-12-08",79113.61,79113.61,72968.87,78422.33,45200],["2023-12-11",78499.14,78499.14,76809.33,77193.38,24000],["2023-12-12",76962.95,77961.47,76962.95,77807.86,15700],["2023-12-13",77577.43,77884.67,76732.53,77116.57,11200],["2023-12-14",77116.57,77423.81,76809.33,76962.95,5100],["2023-12-15",76809.33,77193.38,76732.53,77039.76,6400],["2023-12-18",77039.76,77116.57,76809.33,76809.33,5800],["2023-12-19",76809.33,76809.33,75657.19,76732.53,12900],["2023-12-20",76732.53,76886.14,75810.81,76655.72,15400],["2023-12-21",75580.39,76425.29,75580.39,75964.43,12600],["2023-12-22",75580.39,76425.29,75580.39,76425.29,12700],["2023-12-25",76425.29,76962.95,76425.29,76732.53,6900],["2023-12-26",77807.86,77807.86,77193.38,77423.81,6100],["2023-12-27",77423.81,77961.47,77423.81,77577.43,18300],["2023-12-28",78268.71,78268.71,77193.38,77731.05,3000],["2023-12-29",77731.05,79881.71,77654.24,79881.71,67600],["2024-01-02",79881.71,84490.27,79881.71,84490.27,46900],["2024-01-03",84490.27,86794.55,84490.27,84951.12,52900],["2024-01-04",84951.12,85258.36,83338.13,83338.13,32900],["2024-01-05",83338.13,83338.13,81648.32,82877.27,9200],["2024-01-08",83184.51,83184.51,82185.99,82800.46,16800],["2024-01-09",82800.46,85258.36,82570.03,83722.17,10400],["2024-01-10",82954.08,82954.08,82339.61,82416.42,27000],["2024-01-11",82339.61,83030.89,81417.89,82877.27,7500],["2024-01-12",82032.37,82570.03,81955.56,82185.99,11900],["2024-01-15",82262.8,82339.61,81955.56,81955.56,3100],["2024-01-16",80803.42,81878.75,80803.42,81878.75,2900],["2024-01-17",81417.89,81417.89,79881.71,79881.71,29900],["2024-01-18",80342.56,81110.66,80342.56,80957.04,5900],["2024-01-19",81341.09,81494.7,80957.04,81110.66,9200],["2024-01-22",81494.7,82185.99,80880.23,81494.7,47300],["2024-01-23",81571.51,84336.65,81494.7,82570.03,25100],["2024-01-24",82570.03,83568.56,82185.99,82877.27,24200],["2024-01-25",82877.27,83338.13,82877.27,82954.08,25400],["2024-01-26",82877.27,82877.27,81878.75,81878.75,7800],["2024-01-29",82185.99,82800.46,81878.75,81878.75,15800],["2024-01-30",82723.65,82723.65,81417.89,82109.18,12700],["2024-01-31",82877.27,82877.27,81417.89,81417.89,5800],["2024-02-01",79190.42,81801.94,79190.42,81417.89,11600],["2024-02-02",82185.99,82185.99,81417.89,81494.7,4200],["2024-02-05",80957.04,81648.32,80880.23,81417.89,9200],["2024-02-06",80957.04,81417.89,80880.23,81417.89,11300],["2024-02-07",81417.89,82570.03,81417.89,82416.42,10000],["2024-02-15",82416.42,82570.03,81878.75,82339.61,7000],["2024-02-16",82185.99,82262.8,81417.89,81801.94,7800],["2024-02-19",81801.94,83645.37,81494.7,83030.89,18400],["2024-02-20",83030.89,85258.36,83030.89,84797.51,38800],["2024-02-21",85796.03,85796.03,84106.22,84490.27,12800],["2024-02-22",84183.03,84183.03,83722.17,84029.41,6000],["2024-02-23",84029.41,85258.36,82954.08,83338.13,17300],["2024-02-26",83184.51,83491.75,82185.99,83491.75,9900],["2024-02-27",83568.56,83722.17,82954.08,83722.17,12500],["2024-02-28",83875.79,84259.84,82954.08,83107.7,22000],["2024-02-29",84336.65,84336.65,82954.08,83722.17,22700],["2024-03-01",84413.46,84413.46,82954.08,83645.37,23000],["2024-03-04",83722.17,84720.7,83414.94,83952.6,12300],["2024-03-05",83952.6,84490.27,83107.7,83645.37,13700],["2024-03-06",83798.98,84029.41,83107.7,83645.37,12800],["2024-03-07",83645.37,87562.64,83645.37,86794.55,48300],["2024-03-08",86794.55,86794.55,84643.89,84874.31,27200],["2024-03-11",85027.93,86256.88,84490.27,84490.27,15000],["2024-03-12",84490.27,85872.84,84490.27,85411.98,19300],["2024-03-13",85488.79,87024.98,85488.79,86640.93,30300],["2024-03-14",86640.93,86640.93,86026.45,86026.45,20300],["2024-03-15",86026.45,86026.45,84643.89,85258.36,16900],["2024-03-18",88253.93,91019.06,86794.55,90327.78,97400],["2024-03-19",90327.78,92555.25,90250.97,90635.01,33800],["2024-03-20",92094.39,92094.39,89098.83,89559.68,16300],["2024-03-21",89559.68,90481.4,89098.83,89636.49,13300],["2024-03-22",89329.26,90558.21,88791.59,89252.45,18100],["2024-03-25",89482.87,91019.06,88868.4,89329.26,16600],["2024-03-26",89329.26,89943.73,88945.21,89713.3,18500],["2024-03-27",89713.3,89713.3,88791.59,89329.26,15700],["2024-03-28",89406.07,89866.92,89252.45,89329.26,17800],["2024-03-29",89482.87,90481.4,89329.26,89406.07,10800],["2024-04-01",88868.4,89406.07,87562.64,89406.07,22600],["2024-04-02",89406.07,89406.07,88407.54,89098.83,5600],["2024-04-03",89329.26,89329.26,88407.54,88714.78,17100],["2024-04-04",88714.78,89022.02,88330.73,88407.54,6700],["2024-04-05",87639.45,88868.4,87639.45,88637.97,4500],["2024-04-08",88637.97,88637.97,87562.64,88330.73,9800],["2024-04-09",86794.55,88330.73,86794.55,87946.69,9000],["2024-04-10",87716.26,88253.93,87716.26,88253.93,6500],["2024-04-11",88791.59,88791.59,87869.88,87946.69,13200],["2024-04-12",88023.5,91787.15,87409.02,89098.83,7900],["2024-04-15",88100.31,88637.97,87946.69,87946.69,12600],["2024-04-16",83722.17,88023.5,83722.17,88023.5,14900],["2024-04-17",86180.07,88023.5,86026.45,87869.88,3600],["2024-04-19",87562.64,87562.64,85335.17,85488.79,33600],["2024-04-22",85411.98,85949.65,85258.36,85411.98,30100],["2024-04-23",85642.41,85872.84,85258.36,85872.84,13200],["2024-04-24",86026.45,88330.73,86026.45,86794.55,7600],["2024-04-25",86794.55,87562.64,86794.55,87332.21,13000],["2024-04-26",87332.21,87793.07,87332.21,87639.45,11500],["2024-05-02",87562.64,87639.45,86794.55,87409.02,8900],["2024-05-03",87409.02,87409.02,87101.79,87178.59,8500],["2024-05-06",87178.59,88330.73,83722.17,83722.17,28200],["2024-05-07",86794.55,87024.98,86026.45,86794.55,15400],["2024-05-08",86794.55,87869.88,86256.88,86487.31,7400],["2024-05-09",86794.55,87562.64,86794.55,87255.4,7500],["2024-05-10",87485.83,87716.26,87178.59,87716.26,10200],["2024-05-13",88330.73,89790.11,88253.93,89636.49,31500],["2024-05-14",88791.59,89713.3,88791.59,89559.68,11700],["2024-05-15",89559.68,89559.68,89098.83,89406.07,8700],["2024-05-16",89098.83,89482.87,88714.78,88791.59,19600],["2024-05-17",88484.35,89866.92,88484.35,88791.59,6700],["2024-05-20",88714.78,89175.64,88330.73,88868.4,15200],["2024-05-21",89098.83,89098.83,88791.59,89022.02,8400],["2024-05-22",89022.02,89482.87,88253.93,88945.21,16000],["2024-05-23",88945.21,89175.64,88714.78,89175.64,13700],["2024-05-24",90558.21,90558.21,89252.45,90174.16,89800],["2024-05-27",90020.54,90327.78,89866.92,90174.16,14000],["2024-05-28",90174.16,90558.21,89713.3,90327.78,29700],["2024-05-29",90558.21,92094.39,90558.21,92017.58,40800],["2024-05-30",94475.48,95781.24,92939.29,94859.53,83500],["2024-05-31",95243.57,95474.0,93707.39,94782.72,54400],["2024-06-03",94629.1,94782.72,92171.2,93169.72,47700],["2024-06-04",95089.96,95166.77,92555.25,93707.39,13000],["2024-06-05",94475.48,94475.48,93016.1,93092.91,60000],["2024-06-06",93553.77,93630.58,92939.29,93246.53,48800],["2024-06-07",93707.39,93707.39,93016.1,93323.34,55400],["2024-06-10",93707.39,94859.53,93323.34,94475.48,104900],["2024-06-11",94316.7,95269.39,93364.01,93364.01,28100],["2024-06-12",93999.13,93999.13,92490.7,92570.09,18500],["2024-06-13",92173.14,92728.88,91538.01,91696.79,34400],["2024-06-14",91458.62,92490.7,91379.23,92093.75,29400],["2024-06-17",91299.83,92014.36,91061.66,91617.4,29700],["2024-06-18",91458.62,92649.48,91458.62,92411.31,24200],["2024-06-19",92649.48,92649.48,91299.83,92014.36,18000],["2024-06-20",91379.23,92093.75,91299.83,92093.75,17200],["2024-06-21",91379.23,92093.75,91379.23,91696.79,15300],["2024-06-24",89712.01,91299.83,89712.01,90347.14,36300],["2024-06-25",90347.14,91299.83,89791.4,90108.97,16500],["2024-06-26",90108.97,90267.75,89712.01,89712.01,19900],["2024-06-27",89791.4,90902.88,89791.4,89950.19,4000],["2024-06-28",90744.1,90744.1,89791.4,89950.19,7500],["2024-07-01",89950.19,90664.71,89950.19,89950.19,6300],["2024-07-02",90585.31,90585.31,89950.19,90029.58,6000],["2024-07-03",90505.92,90505.92,90108.97,90108.97,5000],["2024-07-04",90664.71,90664.71,90108.97,90585.31,13500],["2024-07-05",90585.31,90585.31,89712.01,89791.4,19600],["2024-07-08",89791.4,89870.79,88679.93,88838.71,50800],["2024-07-09",88838.71,88918.1,88521.14,88679.93,33900],["2024-07-10",88679.93,88679.93,87330.28,87647.84,78900],["2024-07-11",87727.23,88918.1,87092.1,88124.19,95500],["2024-07-12",88521.14,88918.1,88441.75,88521.14,10800],["2024-07-15",89394.45,89473.84,88521.14,89473.84,40700],["2024-07-16",90347.14,95666.35,90347.14,95666.35,197300],["2024-07-17",99953.47,99953.47,93364.01,93522.79,77100],["2024-07-18",93681.57,93760.96,89553.23,91299.83,80400],["2024-07-19",93602.18,93602.18,90108.97,90108.97,59000],["2024-07-22",90108.97,90108.97,87330.28,88282.97,90900],["2024-07-23",88282.97,89394.45,87330.28,88124.19,43800],["2024-07-24",89632.62,89632.62,87647.84,88759.32,32200],["2024-07-25",88759.32,89076.88,87965.41,88838.71,12900],["2024-07-26",88838.71,88997.49,88203.58,88918.1,23000],["2024-07-29",89076.88,89632.62,88521.14,89235.66,24000],["2024-07-30",88997.49,89791.4,88679.93,89315.06,17700],["2024-07-31",89553.23,90585.31,89315.06,90347.14,23100],["2024-08-01",91220.44,91220.44,89315.06,89712.01,24600],["2024-08-02",89791.4,89791.4,88521.14,89553.23,21400],["2024-08-05",89553.23,90426.53,88124.19,88203.58,52100],["2024-08-06",88282.97,89553.23,88124.19,88362.36,53600],["2024-08-07",88441.75,89235.66,88124.19,88124.19,33500],["2024-08-08",86976.52,89353.83,86976.52,88042.21,12700],["2024-08-09",89107.9,89107.9,87960.24,88370.12,9800],["2024-08-12",88370.12,89107.9,87960.24,88042.21,21000],["2024-08-13",88042.21,88042.21,87550.36,87878.26,16700],["2024-08-14",87878.26,88042.21,86484.67,86648.62,24000],["2024-08-15",86648.62,87304.43,86484.67,86484.67,23000],["2024-08-16",86484.67,87304.43,86484.67,86894.55,35600],["2024-08-19",86976.52,87304.43,86238.74,86976.52,53000],["2024-08-20",86894.55,87386.4,86484.67,87386.4,44400],["2024-08-21",87386.4,87714.31,87304.43,87632.33,19300],["2024-08-22",87714.31,88124.19,87386.4,87796.28,34100],["2024-08-23",87878.26,87878.26,86648.62,87632.33,45000],["2024-08-26",87714.31,87714.31,86976.52,87222.45,21600],["2024-08-27",87222.45,87304.43,87140.48,87140.48,16000],["2024-08-28",87304.43,88370.12,87304.43,87714.31,30500],["2024-08-29",87714.31,88288.14,87714.31,87878.26,5000],["2024-08-30",87878.26,88534.07,87714.31,88370.12,15900],["2024-09-04",88124.19,89353.83,87550.36,89025.92,18400],["2024-09-05",89025.92,89353.83,87878.26,88124.19,8200],["2024-09-06",88042.21,88288.14,87714.31,88288.14,4600],["2024-09-09",87468.38,89353.83,87386.4,87796.28,30000],["2024-09-10",87714.31,88534.07,87714.31,87714.31,44500],["2024-09-11",88124.19,88124.19,87304.43,87550.36,12500],["2024-09-12",87550.36,88452.09,87550.36,87796.28,5300],["2024-09-13",88288.14,88288.14,87304.43,87386.4,13100],["2024-09-16",87386.4,88124.19,87304.43,87386.4,9000],["2024-09-17",87632.33,88370.12,87468.38,87960.24,6000],["2024-09-18",87632.33,88534.07,87632.33,88206.16,16300],["2024-09-19",88206.16,88370.12,87714.31,88206.16,13100],["2024-09-20",89025.92,89107.9,88124.19,88452.09,12100],["2024-09-23",88452.09,88534.07,88124.19,88124.19,11100],["2024-09-24",88124.19,88370.12,88124.19,88288.14,16800],["2024-09-25",88288.14,88943.95,88124.19,88124.19,51200],["2024-09-26",88534.07,88534.07,87714.31,88124.19,29100],["2024-09-27",87796.28,88861.97,87796.28,87960.24,21300],["2024-09-30",88452.09,88452.09,87796.28,87796.28,12400],["2024-10-01",88124.19,88780.0,87714.31,88042.21,17300],["2024-10-02",88616.04,88616.04,87714.31,87714.31,12200],["2024-10-03",88288.14,88288.14,87714.31,87714.31,10500],["2024-10-04",87632.33,87714.31,87304.43,87304.43,14800],["2024-10-07",88288.14,88288.14,86894.55,86894.55,17600],["2024-10-08",86976.52,87058.5,86484.67,87058.5,7400],["2024-10-09",87140.48,87960.24,87140.48,87714.31,79400],["2024-10-10",87796.28,88370.12,87632.33,88124.19,17700],["2024-10-11",88288.14,88288.14,87304.43,87960.24,22200],["2024-10-14",87960.24,87960.24,87304.43,87386.4,8900],["2024-10-15",87386.4,87960.24,87386.4,87468.38,32600],["2024-10-16",87468.38,87714.31,87386.4,87386.4,2700],["2024-10-17",87386.4,87714.31,87058.5,87222.45,9900],["2024-10-18",87304.43,87714.31,87140.48,87468.38,13700],["2024-10-21",87386.4,88288.14,86484.67,86730.6,63700],["2024-10-22",86730.6,87058.5,86238.74,86484.67,26200],["2024-10-23",86156.76,86156.76,85746.88,86074.79,15400],["2024-10-24",86074.79,86484.67,85992.81,86074.79,15500],["2024-10-25",86074.79,86156.76,85337.0,85664.91,10700],["2024-10-28",86484.67,86484.67,85664.91,85664.91,6200],["2024-10-29",85664.91,86894.55,85664.91,86566.64,21000],["2024-10-30",86566.64,86648.62,85910.84,85910.84,4400],["2024-10-31",86074.79,86320.72,85664.91,85746.88,8700],["2024-11-01",85746.88,85828.86,85418.98,85418.98,28500],["2024-11-04",86074.79,86074.79,84763.17,85255.03,15400],["2024-11-05",85255.03,85255.03,84189.34,85091.08,18800],["2024-11-06",84435.27,84435.27,83615.51,83943.41,46500],["2024-11-07",84025.39,84845.15,84025.39,84271.32,8900],["2024-11-08",86320.72,86320.72,84353.29,84353.29,14300],["2024-11-11",84353.29,85255.03,83615.51,84271.32,40300],["2024-11-12",84763.17,84763.17,83697.49,83861.44,16700],["2024-11-13",83779.46,84845.15,83779.46,84107.37,22600],["2024-11-14",84025.39,84763.17,84025.39,84189.34,3600],["2024-11-15",84189.34,84189.34,80746.35,81812.04,61700],["2024-11-18",81975.99,81975.99,80828.33,81730.06,32300],["2024-11-19",82467.85,82467.85,81730.06,81730.06,8400],["2024-11-20",81975.99,81975.99,81156.23,81730.06,7000],["2024-11-21",81812.04,81812.04,80828.33,81648.09,19300],["2024-11-22",81730.06,82385.87,81648.09,81975.99,8900],["2024-11-25",82057.97,82221.92,81156.23,81566.11,17200],["2024-11-26",81402.16,82221.92,81402.16,82057.97,18600],["2024-11-27",81648.09,81975.99,81648.09,81894.01,8200],["2024-11-28",81484.13,84599.22,81484.13,82385.87,27800],["2024-11-29",82549.82,83615.51,82385.87,82795.75,17300],["2024-12-02",82795.75,84271.32,82795.75,83287.61,19100],["2024-12-03",84025.39,85091.08,83697.49,84927.12,48700],["2024-12-04",85582.93,85582.93,83615.51,84189.34,21000],["2024-12-05",83615.51,84353.29,81975.99,84189.34,21900],["2024-12-06",84025.39,84353.29,83287.61,83451.56,29100],["2024-12-09",83287.61,83615.51,82713.77,83615.51,22400],["2024-12-10",84599.22,85664.91,84599.22,85664.91,84400],["2024-12-11",86156.76,90993.35,86156.76,88534.07,88300],["2024-12-12",89353.83,89353.83,86976.52,88124.19,41100],["2024-12-13",88124.19,88534.07,87714.31,88124.19,23100],["2024-12-16",88206.16,88206.16,87714.31,87714.31,19100],["2024-12-17",88042.21,88288.14,88042.21,88124.19,15000],["2024-12-18",88861.97,93452.63,88452.09,91649.16,139400],["2024-12-19",91321.25,91649.16,90747.42,90911.37,30100],["2024-12-20",90911.37,91321.25,89763.71,90255.56,29700],["2024-12-23",89845.68,91485.2,89845.68,91075.32,96900],["2024-12-24",90990.29,91415.47,90990.29,91075.32,19400],["2024-12-25",91245.4,91840.66,89459.61,90054.87,47100],["2024-12-26",90139.91,90139.91,89374.57,89969.83,11600],["2024-12-27",89969.83,89969.83,88439.16,88439.16,20700],["2024-12-30",88439.16,88439.16,87588.78,87673.82,26000],["2024-12-31",88524.19,88524.19,87588.78,88354.12,13200],["2025-01-02",88269.08,88354.12,87588.78,88184.04,6900],["2025-01-03",88184.04,88184.04,87588.78,87843.89,14900],["2025-01-06",87843.89,89289.53,86738.4,87843.89,34000],["2025-01-07",88013.97,88013.97,87333.67,87673.82,9700],["2025-01-08",87758.86,88439.16,87588.78,87758.86,9300],["2025-01-09",87758.86,88439.16,86993.52,87078.55,10400],["2025-01-10",88013.97,88013.97,87163.59,87163.59,8100],["2025-01-13",87588.78,87588.78,86738.4,87248.63,5700],["2025-01-14",87503.74,87503.74,86738.4,87163.59,6600],["2025-01-15",87163.59,87588.78,86823.44,87078.55,15600],["2025-01-16",87673.82,88354.12,87078.55,87248.63,8500],["2025-01-17",87248.63,88013.97,87248.63,87333.67,11300],["2025-01-20",87418.71,88864.35,87418.71,87843.89,10100],["2025-01-21",87843.89,87843.89,85973.07,86313.22,44400],["2025-01-22",86313.22,86483.29,84187.27,86483.29,55800],["2025-01-23",86483.29,86483.29,85037.65,86313.22,26500],["2025-01-24",86313.22,87163.59,85888.03,86398.25,10900],["2025-02-03",86398.25,86398.25,82061.33,85037.65,25400],["2025-02-04",86058.1,86058.1,85122.69,85888.03,7100],["2025-02-05",86993.52,86993.52,85888.03,86058.1,10600],["2025-02-06",86143.14,87248.63,85888.03,87248.63,42900],["2025-02-07",87163.59,87503.74,86653.37,87078.55,13300],["2025-02-10",87078.55,87078.55,85888.03,85888.03,20000],["2025-02-11",85888.03,87503.74,85888.03,86653.37,21500],["2025-02-12",86738.4,87418.71,86313.22,86313.22,8400],["2025-02-13",86313.22,86738.4,85292.76,85292.76,23200],["2025-02-14",85462.84,86653.37,85377.8,85632.91,34400],["2025-02-17",85377.8,86313.22,85292.76,85462.84,29600],["2025-02-18",85037.65,85888.03,85037.65,85888.03,19100],["2025-02-19",85888.03,86313.22,85717.95,85888.03,52200],["2025-02-20",86058.1,86738.4,85888.03,85973.07,28800],["2025-02-21",85973.07,86398.25,85888.03,85973.07,30700],["2025-02-24",85973.07,86313.22,85888.03,86058.1,34300],["2025-02-25",86143.14,86143.14,85037.65,86058.1,17400],["2025-02-26",86058.1,86738.4,85888.03,86143.14,13200],["2025-02-27",86143.14,86143.14,85973.07,86143.14,5800],["2025-02-28",85888.03,86653.37,85888.03,86313.22,17100],["2025-03-03",86568.33,86568.33,86143.14,86483.29,10100],["2025-03-04",86398.25,87078.55,86398.25,86908.48,9400],["2025-03-05",86738.4,87163.59,86313.22,86483.29,15700],["2025-03-06",86568.33,86738.4,86058.1,86058.1,14100],["2025-03-07",86228.18,86313.22,85888.03,85973.07,15900],["2025-03-10",86058.1,86483.29,85462.84,85888.03,20100],["2025-03-11",85888.03,86313.22,85462.84,86058.1,14400],["2025-03-12",86653.37,86653.37,85888.03,86058.1,19900],["2025-03-13",86058.1,86143.14,85462.84,85462.84,18200],["2025-03-14",86568.33,86568.33,85207.73,85888.03,29900],["2025-03-17",86313.22,86313.22,85547.88,85632.91,8800],["2025-03-18",85122.69,85888.03,85122.69,85292.76,13100],["2025-03-19",85888.03,86228.18,85292.76,85377.8,10900],["2025-03-20",85377.8,85377.8,85292.76,85292.76,5900],["2025-03-21",85037.65,85717.95,85037.65,85207.73,12100],["2025-03-24",85037.65,85207.73,85037.65,85207.73,7600],["2025-03-25",85207.73,85207.73,85037.65,85037.65,4100],["2025-03-26",85122.69,85122.69,84867.58,85037.65,10700],["2025-03-27",85037.65,85802.99,85037.65,85037.65,13500],["2025-03-28",86058.1,86058.1,85037.65,85037.65,3200],["2025-03-31",85037.65,85037.65,84527.43,85037.65,16500],["2025-04-01",85037.65,85037.65,84867.58,84952.61,3900],["2025-04-02",84952.61,84952.61,84697.5,84782.54,10300],["2025-04-03",80785.77,84187.27,79595.24,80360.58,67700],["2025-04-04",75683.51,78999.98,75343.36,78999.98,55100],["2025-04-08",79850.35,79850.35,74833.13,77214.19,53700],["2025-04-09",74833.13,77384.26,73982.76,76193.74,62000],["2025-04-10",81466.07,81466.07,81466.07,81466.07,24800],["2025-04-11",84187.27,84612.46,81466.07,82401.48,51300],["2025-04-14",82401.48,83336.9,81636.14,82826.67,20600],["2025-04-15",83081.78,83081.78,80870.81,81721.18,10000],["2025-04-16",81721.18,81721.18,81040.88,81210.96,11300],["2025-04-17",80785.77,80955.84,79935.39,80785.77,9900],["2025-04-18",83932.16,83932.16,81466.07,81976.3,8700],["2025-04-21",82826.67,83847.12,82486.52,83251.86,65300],["2025-04-22",82486.52,83251.86,80785.77,82061.33,25000],["2025-04-23",85037.65,85037.65,81636.14,82486.52,39500],["2025-04-24",82486.52,83336.9,80785.77,82911.71,20200],["2025-04-25",82911.71,82996.75,82486.52,82741.63,12700],["2025-04-28",82826.67,82826.67,82146.37,82741.63,18700],["2025-04-29",82911.71,82996.75,82486.52,82826.67,7600],["2025-05-05",82826.67,84187.27,82656.6,84187.27,28900],["2025-05-06",84272.31,87758.86,84187.27,87588.78,73300],["2025-05-07",88439.16,88439.16,87078.55,88013.97,16700],["2025-05-08",88439.16,90905.25,88013.97,90905.25,61200],["2025-05-09",90905.25,91415.47,89629.68,89969.83,63600],["2025-05-12",90139.91,90565.1,88269.08,88864.35,19700],["2025-05-13",90139.91,91755.63,90139.91,91330.44,83800],["2025-05-14",91670.59,91925.7,91075.32,91415.47,56100],["2025-05-15",91925.7,92180.81,89374.57,91415.47,40500],["2025-05-16",91840.66,91840.66,90480.06,90735.17,21700],["2025-05-19",90905.25,91415.47,90905.25,91245.4,39000],["2025-05-20",91840.66,94136.68,91755.63,92691.04,82900],["2025-05-21",93541.42,93541.42,90139.91,90735.17,90500],["2025-05-22",90735.17,90735.17,89459.61,90565.1,51600],["2025-05-23",90384.87,90384.87,88852.92,89754.07,23200],["2025-05-26",89754.07,90204.64,89303.49,89663.95,18700],["2025-05-27",89663.95,89663.95,88852.92,89213.38,44700],["2025-05-28",90114.53,90114.53,89123.27,89663.95,27600],["2025-05-29",89303.49,89663.95,89033.15,89123.27,14500],["2025-05-30",88672.69,88762.81,87861.66,88312.24,44600],["2025-06-02",88222.12,88312.24,87050.63,88132.01,29200],["2025-06-03",87771.55,88132.01,87591.32,88041.89,18400],["2025-06-04",88852.92,88943.04,87681.43,88672.69,26200],["2025-06-05",88672.69,89213.38,88582.58,89213.38,24100],["2025-06-06",89213.38,89573.84,88312.24,88582.58,12000],["2025-06-09",89213.38,89213.38,88132.01,88132.01,12400],["2025-06-10",88222.12,88582.58,88132.01,88492.46,19700],["2025-06-11",88492.46,88672.69,88222.12,88222.12,11700],["2025-06-12",88312.24,89393.61,87411.09,89393.61,30500],["2025-06-13",89213.38,89663.95,89033.15,89033.15,33200],["2025-06-16",88943.04,89033.15,88762.81,89033.15,13300],["2025-06-17",89033.15,90474.98,89033.15,89754.07,61400],["2025-06-18",89754.07,90024.41,89303.49,89754.07,16800],["2025-06-19",90114.53,90114.53,89483.72,89754.07,13800],["2025-06-20",89754.07,89754.07,89393.61,89754.07,8600],["2025-06-23",89754.07,89754.07,89213.38,89754.07,22100],["2025-06-24",89934.3,90114.53,89663.95,89663.95,19000],["2025-06-25",90114.53,90114.53,89573.84,89663.95,5900],["2025-06-26",90024.41,90024.41,89303.49,89934.3,17600],["2025-06-27",89934.3,89934.3,89573.84,89663.95,4600],["2025-06-30",89663.95,89934.3,89393.61,89844.18,11600],["2025-07-01",89844.18,89934.3,89663.95,89663.95,8300],["2025-07-02",89663.95,90925.56,89663.95,90745.33,50200],["2025-07-03",90925.56,91736.59,90745.33,90745.33,28200],["2025-07-04",90835.44,91286.01,90204.64,90745.33,9800],["2025-07-07",90745.33,91015.67,90565.1,90925.56,14100],["2025-07-08",90925.56,91556.36,90925.56,91556.36,15800],["2025-07-09",91195.9,91556.36,91015.67,91376.13,20600],["2025-07-10",91195.9,91466.24,91015.67,91376.13,14700],["2025-07-11",91015.67,91286.01,90565.1,90565.1,16500],["2025-07-14",90565.1,90655.21,90204.64,90655.21,6100],["2025-07-15",90565.1,91015.67,90294.75,90565.1,22400],["2025-07-16",91376.13,91376.13,90565.1,91195.9,13200],["2025-07-17",91286.01,91826.7,90745.33,91736.59,22900],["2025-07-18",91916.82,92367.39,91015.67,91286.01,14400],["2025-07-21",91286.01,91466.24,91015.67,91015.67,9100],["2025-07-22",92367.39,93719.11,92187.16,92367.39,39200],["2025-07-23",92547.62,93628.99,92367.39,93178.42,19200],["2025-07-24",93268.53,93358.65,92998.19,93178.42,16700],["2025-07-25",93358.65,93358.65,92817.96,92817.96,17400],["2025-07-28",92998.19,93448.76,92817.96,93088.3,29000],["2025-07-29",93268.53,93268.53,91466.24,91556.36,14100],["2025-07-30",91556.36,91736.59,90835.44,91015.67,20700],["2025-07-31",91105.79,91916.82,91015.67,91916.82,40000],["2025-08-01",92547.62,92547.62,91105.79,91646.47,12000],["2025-08-04",91646.47,92277.27,91195.9,91466.24,16100],["2025-08-05",91466.24,92817.96,91015.67,92637.73,24900],["2025-08-06",91195.9,92637.73,91195.9,92637.73,16400],["2025-08-07",92637.73,92817.96,92187.16,92637.73,16600],["2025-08-08",91916.82,92637.73,91916.82,92457.5,13600],["2025-08-11",92457.5,93268.53,92457.5,92727.85,29500],["2025-08-12",92817.96,93538.88,92727.85,93178.42,24600],["2025-08-13",93358.65,93358.65,92006.93,92457.5,18200],["2025-08-14",92817.96,93358.65,92277.27,92367.39,18900],["2025-08-15",92817.96,92817.96,91916.82,92097.05,11500],["2025-08-18",92187.16,92367.39,91105.79,92367.39,16300],["2025-08-19",92367.39,92457.5,92006.93,92097.05,3600],["2025-08-20",92277.27,92277.27,91736.59,91916.82,18900],["2025-08-21",91736.59,91916.82,91466.24,91556.36,19000],["2025-08-22",91556.36,92637.73,90655.21,91015.67,16700],["2025-08-25",91015.67,91736.59,90745.33,90835.44,9000],["2025-08-26",91286.01,91826.7,91015.67,91286.01,3000],["2025-08-27",91195.9,92367.39,91015.67,91195.9,5000],["2025-08-28",91826.7,91826.7,91195.9,91286.01,7200],["2025-08-29",91286.01,91736.59,91195.9,91646.47,5600],["2025-09-03",91646.47,91826.7,91646.47,91736.59,12600],["2025-09-04",91736.59,92457.5,91736.59,91916.82,3100],["2025-09-05",91916.82,92637.73,91916.82,92367.39,18900],["2025-09-08",92367.39,92817.96,92006.93,92187.16,15900],["2025-09-09",92187.16,92277.27,92006.93,92187.16,6500],["2025-09-10",92187.16,92277.27,91466.24,91736.59,10300],["2025-09-11",91736.59,91736.59,91015.67,91376.13,9600],["2025-09-12",91286.01,92277.27,91105.79,91466.24,7200],["2025-09-15",92367.39,92457.5,91736.59,92367.39,8500],["2025-09-16",92187.16,92457.5,91916.82,92367.39,8300],["2025-09-17",92457.5,92817.96,92457.5,92457.5,14600],["2025-09-18",92187.16,92727.85,91916.82,92006.93,7100],["2025-09-19",92277.27,92367.39,91646.47,91916.82,13200],["2025-09-22",91916.82,91916.82,91646.47,91916.82,11300],["2025-09-23",92637.73,92727.85,91826.7,92097.05,8000],["2025-09-24",91376.13,91916.82,91195.9,91826.7,9700],["2025-09-25",91376.13,92097.05,91376.13,91826.7,4500],["2025-09-26",91826.7,91826.7,91556.36,91736.59,4300],["2025-09-29",91556.36,91826.7,91015.67,91826.7,16200],["2025-09-30",91826.7,91826.7,91015.67,91466.24,7100],["2025-10-01",91466.24,92006.93,91466.24,91736.59,5400],["2025-10-02",91736.59,91916.82,91646.47,91736.59,2500],["2025-10-03",91736.59,91736.59,91466.24,91736.59,3800],["2025-10-06",91736.59,91916.82,91646.47,91916.82,4000],["2025-10-07",91916.82,91916.82,91286.01,91826.7,4500],["2025-10-08",91916.82,92006.93,91646.47,91916.82,7100],["2025-10-09",92006.93,92006.93,91916.82,92006.93,19200],["2025-10-10",91105.79,92097.05,91105.79,92097.05,11800],["2025-10-13",91286.01,91916.82,91105.79,91916.82,11900],["2025-10-14",92097.05,92097.05,91916.82,91916.82,8000],["2025-10-15",91286.01,91736.59,91286.01,91556.36,5900],["2025-10-16",91556.36,91916.82,91195.9,91466.24,7100],["2025-10-17",92547.62,92547.62,91376.13,91376.13,6500],["2025-10-20",91376.13,91826.7,90474.98,91015.67,11200],["2025-10-21",91015.67,91736.59,91015.67,91105.79,19500],["2025-10-22",91916.82,96602.77,91916.82,94710.37,110900],["2025-10-23",94710.37,95521.4,94710.37,94890.6,28000],["2025-10-24",95251.05,95251.05,93358.65,94530.14,23400],["2025-10-27",93268.53,95971.97,93268.53,95971.97,51400],["2025-10-28",96422.54,98675.41,95971.97,97413.8,49100],["2025-10-29",97503.92,99125.98,96422.54,97323.69,54300],["2025-10-30",97864.37,97864.37,94800.48,95160.94,37200],["2025-10-31",95160.94,95160.94,93719.11,95160.94,48100],["2025-11-03",95160.94,96242.31,93989.45,94349.91,31800],["2025-11-04",94440.02,94440.02,92367.39,92727.85,34200],["2025-11-05",92727.85,94169.68,92727.85,94169.68,9100],["2025-11-06",94259.79,94259.79,93358.65,94169.68,10000],["2025-11-07",94169.68,94620.25,92908.08,92908.08,17200],["2025-11-10",92817.96,93628.99,92457.5,92637.73,12300],["2025-11-11",92547.62,92637.73,91556.36,92637.73,43200],["2025-11-12",92637.73,94440.02,91916.82,93268.53,16900],["2025-11-13",93268.53,94169.68,92367.39,93178.42,6400],["2025-11-14",93178.42,93628.99,92908.08,93448.76,4900],["2025-11-17",93628.99,93989.45,92998.19,93448.76,13900],["2025-11-18",93268.53,94079.56,93088.3,93268.53,6900],["2025-11-19",93268.53,93268.53,92547.62,92547.62,6500],["2025-11-20",92547.62,93178.42,92277.27,92457.5,10500],["2025-11-21",92367.39,92727.85,91916.82,92637.73,23900],["2025-11-24",92637.73,92637.73,92457.5,92547.62,3000],["2025-11-25",92367.39,93268.53,92367.39,92367.39,12600],["2025-11-26",92367.39,92637.73,92277.27,92637.73,4500],["2025-11-27",92637.73,92817.96,92097.05,92457.5,3100],["2025-11-28",92457.5,92817.96,92457.5,92457.5,4300],["2025-12-01",92457.5,93448.76,92367.39,93268.53,6100],["2025-12-02",92457.5,93268.53,92457.5,92817.96,7100],["2025-12-03",92998.19,92998.19,92727.85,92998.19,10400],["2025-12-04",92998.19,93628.99,92998.19,93448.76,29300],["2025-12-05",93358.65,93538.88,92817.96,93538.88,20200],["2025-12-08",94440.02,94620.25,93358.65,93719.11,18900],["2025-12-09",93719.11,94169.68,92367.39,92727.85,13600],["2025-12-10",92457.5,92998.19,92277.27,92367.39,24900],["2025-12-11",92547.62,92908.08,92457.5,92817.96,5700],["2025-12-12",92817.96,93358.65,91916.82,91916.82,24400],["2025-12-15",92006.93,92187.16,91736.59,91826.7,6000],["2025-12-16",91916.82,92817.96,91826.7,92817.96,23100],["2025-12-17",91916.82,91916.82,91015.67,91916.82,41200],["2025-12-18",91195.9,91916.82,91015.67,91286.01,22600],["2025-12-19",91286.01,91466.24,91015.67,91376.13,40300],["2025-12-22",91286.01,91376.13,91015.67,91376.13,21000],["2025-12-23",91376.13,91376.13,91195.9,91286.01,15900],["2025-12-24",91286.01,91286.01,91015.67,91105.79,11900],["2025-12-25",91466.24,91736.59,91105.79,91376.13,16800],["2025-12-26",91376.13,91376.13,90114.53,91376.13,27800],["2025-12-29",91376.13,92727.85,91376.13,92006.93,10700],["2025-12-30",92097.05,92637.73,92097.05,92367.39,12200],["2025-12-31",91826.7,92367.39,91556.36,92187.16,16600],["2026-01-05",92187.16,92187.16,91466.24,91916.82,8300],["2026-01-06",92817.96,92817.96,91916.82,92367.39,5900],["2026-01-07",91376.13,92817.96,91376.13,92547.62,13800],["2026-01-08",92547.62,92998.19,92547.62,92727.85,10100],["2026-01-09",92998.19,92998.19,92727.85,92727.85,15900],["2026-01-12",92817.96,94079.56,92817.96,93899.34,32900],["2026-01-13",93899.34,93989.45,92457.5,93899.34,13900],["2026-01-14",93538.88,94620.25,93538.88,94259.79,22400],["2026-01-15",94259.79,98224.83,94259.79,95971.97,28700],["2026-01-16",95791.74,96332.43,94620.25,96152.2,15900],["2026-01-19",96422.54,97323.69,95160.94,96332.43,34500],["2026-01-20",96422.54,96783.0,94169.68,94169.68,34500],["2026-01-21",93719.11,93809.22,92727.85,93178.42,39000],["2026-01-22",93178.42,94440.02,93178.42,93358.65,17500],["2026-01-23",94169.68,94169.68,93088.3,93358.65,13300],["2026-01-26",93358.65,93538.88,92367.39,92727.85,24700],["2026-01-27",92097.05,93358.65,92097.05,93178.42,9000],["2026-01-28",93178.42,93538.88,93178.42,93268.53,10800],["2026-01-29",94079.56,94079.56,92817.96,93448.76,23700],["2026-01-30",93448.76,94440.02,93268.53,93719.11,12900],["2026-02-02",93358.65,94530.14,93268.53,93719.11,12600],["2026-02-03",94530.14,94530.14,93809.22,93899.34,20800],["2026-02-04",93989.45,93989.45,93088.3,93628.99,12400],["2026-02-05",93899.34,93899.34,92908.08,92908.08,4800],["2026-02-06",93268.53,93628.99,92097.05,92817.96,38100],["2026-02-09",92817.96,93358.65,92457.5,93358.65,26700],["2026-02-10",93538.88,93538.88,91916.82,93178.42,13200],["2026-02-11",93178.42,93268.53,92817.96,93178.42,2900],["2026-02-12",93268.53,93268.53,92998.19,93268.53,3500],["2026-02-13",93268.53,93268.53,92998.19,93268.53,2900],["2026-02-23",93358.65,93899.34,93088.3,93719.11,8300],["2026-02-24",93809.22,94620.25,93538.88,94349.91,11600],["2026-02-25",94620.25,95070.82,94259.79,94259.79,17500],["2026-02-26",94259.79,94259.79,93989.45,94259.79,7700],["2026-02-27",94440.02,94440.02,93989.45,94259.79,9500],["2026-03-02",94530.14,94530.14,92908.08,93088.3,12200],["2026-03-03",93268.53,93358.65,92908.08,93088.3,13100],["2026-03-04",94079.56,94079.56,92367.39,92817.96,14400],["2026-03-05",93538.88,93538.88,92637.73,92637.73,4900],["2026-03-06",92637.73,93268.53,92547.62,92998.19,7200],["2026-03-09",91015.67,92457.5,88312.24,89213.38,89800],["2026-03-10",90114.53,91826.7,90114.53,91376.13,10000],["2026-03-11",92637.73,92637.73,91286.01,91286.01,7400],["2026-03-12",91376.13,92097.05,90835.44,90835.44,9400],["2026-03-13",91015.67,92006.93,91015.67,91286.01,8700],["2026-03-16",91826.7,91916.82,91105.79,91736.59,11600],["2026-03-17",91916.82,91916.82,91466.24,91916.82,5400],["2026-03-18",91376.13,91916.82,91376.13,91916.82,8200],["2026-03-19",91826.7,91916.82,90745.33,90925.56,17200],["2026-03-20",90835.44,91826.7,90384.87,90835.44,4300],["2026-03-23",90204.64,90565.1,89213.38,89934.3,13000],["2026-03-24",90114.53,90294.75,89934.3,90204.64,18300],["2026-03-25",90565.1,91015.67,90114.53,91015.67,6500],["2026-03-26",90024.41,91556.36,90024.41,90835.44,26700],["2026-03-27",90835.44,91195.9,90474.98,91015.67,14800],["2026-03-30",90204.64,91105.79,90114.53,91015.67,12200],["2026-03-31",90925.56,91105.79,90655.21,90925.56,15400],["2026-04-01",92097.05,92097.05,91015.67,91466.24,8300],["2026-04-02",91466.24,91466.24,90384.87,90565.1,9400],["2026-04-03",91376.13,91376.13,90655.21,90745.33,2500],["2026-04-06",91015.67,91015.67,90024.41,90114.53,8400],["2026-04-07",90204.64,90204.64,89754.07,89934.3,21800],["2026-04-08",90204.64,90835.44,90114.53,90835.44,21500],["2026-04-09",90114.53,90565.1,90114.53,90384.87,6900],["2026-04-10",91015.67,91015.67,90114.53,90474.98,14100],["2026-04-13",90474.98,90474.98,89844.18,90294.75,11200],["2026-04-14",91015.67,91015.67,89393.61,89663.95,27500],["2026-04-15",90114.53,90114.53,89573.84,89754.07,10400],["2026-04-16",89483.72,90024.41,89483.72,89754.07,11500],["2026-04-17",89754.07,89934.3,89483.72,89844.18,14000],["2026-04-20",89844.18,90114.53,89573.84,89754.07,11500],["2026-04-21",90024.41,90474.98,89663.95,89844.18,16700],["2026-04-22",89844.18,90925.56,89303.49,89573.84,13600],["2026-04-23",90114.53,90114.53,89483.72,89754.07,23600],["2026-04-24",89754.07,89844.18,89393.61,89663.95,12900],["2026-04-28",89663.95,90114.53,89663.95,89844.18,17900],["2026-04-29",89934.3,90114.53,89663.95,90114.53,24800],["2026-05-04",90565.1,91466.24,90114.53,91466.24,48300],["2026-05-05",91466.24,91646.47,91015.67,91376.13,12500],["2026-05-06",91916.82,92187.16,91195.9,91286.01,12500],["2026-05-07",92547.62,92547.62,91556.36,91916.82,33300],["2026-05-08",91916.82,91916.82,90565.1,91826.7,27800],["2026-05-11",92869.11,92869.11,91921.47,92110.99,51000],["2026-05-12",92300.52,92300.52,91826.7,92110.99,21800],["2026-05-13",92110.99,92110.99,90973.82,91731.94,13700],["2026-05-14",91542.41,91731.94,91447.64,91731.94,13300],["2026-05-15",91542.41,91731.94,91542.41,91542.41,2000],["2026-05-18",91542.41,91542.41,90973.82,91258.12,13300],["2026-05-19",90973.82,91068.59,89931.41,89931.41,21100],["2026-05-20",89931.41,89931.41,89173.3,89457.59,10400],["2026-05-21",89457.59,90310.47,89457.59,90026.18,5100],["2026-05-22",90026.18,90026.18,89362.83,89457.59,9400],["2026-05-25",89457.59,89647.12,89457.59,89457.59,5200],["2026-05-26",89078.53,89931.41,89078.53,89457.59,5900],["2026-05-27",89457.59,89741.88,89457.59,89552.36,2800],["2026-05-28",89552.36,89931.41,89268.06,89457.59,6600],["2026-05-29",89457.59,89457.59,88794.24,88794.24,19500],["2026-06-01",89741.88,89741.88,88794.24,88889.01,5600],["2026-06-02",89078.53,89552.36,88794.24,89078.53,4200],["2026-06-03",88889.01,89078.53,88794.24,88983.77,5900],["2026-06-04",88983.77,88983.77,88130.89,88130.89,12400],["2026-06-05",88794.24,88794.24,88320.42,88509.95,4500],["2026-06-08",88509.95,88509.95,88036.13,88130.89,12400],["2026-06-09",88036.13,88509.95,88036.13,88509.95,4000],["2026-06-10",88036.13,88415.18,88036.13,88415.18,9700],["2026-06-11",87941.36,88320.42,87467.54,88320.42,6000],["2026-06-12",88604.71,88604.71,88225.65,88320.42,4300],["2026-06-15",88983.77,89078.53,88320.42,89078.53,13200],["2026-06-16",89173.3,89457.59,89173.3,89268.06,5900],["2026-06-17",88889.01,89268.06,88889.01,89268.06,11700],["2026-06-18",88699.48,88889.01,87751.83,88699.48,27100],["2026-06-19",88604.71,88604.71,88130.89,88509.95,3900],["2026-06-22",88130.89,89457.59,88130.89,89078.53,3200],["2026-06-23",90026.18,90026.18,88889.01,89741.88,9700],["2026-06-24",89552.36,89552.36,87941.36,88415.18,3700],["2026-06-25",88415.18,89078.53,88130.89,88983.77,4900],["2026-06-26",88225.65,88889.01,88036.13,88889.01,7900],["2026-06-29",88889.01,88889.01,88320.42,88889.01,2600],["2026-06-30",88889.01,89078.53,88320.42,88320.42,4700],["2026-07-01",88320.42,88889.01,88320.42,88699.48,4100],["2026-07-02",88889.01,89078.53,88699.48,88699.48,4600],["2026-07-03",88699.48,88699.48,88604.71,88699.48,2800],["2026-07-06",88794.24,89836.65,88415.18,88983.77,6000],["2026-07-07",88509.95,88604.71,88509.95,88509.95,1400],["2026-07-08",88415.18,89362.83,88130.89,88130.89,13900],["2026-07-09",88320.42,88320.42,88130.89,88130.89,3300],["2026-07-10",88130.89,88604.71,87941.36,88130.89,2500],["2026-07-13",87183.25,88036.13,87183.25,87657.07,9600],["2026-07-14",87278.01,88415.18,87088.48,88130.89,4500],["2026-07-15",87278.01,87941.36,86993.72,87183.25,2800],["2026-07-16",87183.25,87657.07,86804.19,87372.77,5200],["2026-07-17",87372.77,87657.07,87088.48,87183.25,2800],["2026-07-20",87183.25,87183.25,86046.07,86046.07,12600],["2026-07-21",86425.13,87183.25,86425.13,87088.48,4200],["2026-07-22",87088.48,88225.65,86235.6,86235.6,9000],["2026-07-23",86235.6,86425.13,85193.19,85477.49,11500],["2026-07-24",85761.78,86235.6,85287.96,86140.84,8800],["2026-07-27",86235.6,86898.95,86235.6,86235.6,3400],["2026-07-28",86235.6,86709.42,85761.78,86709.42,9900],["2026-07-29",86614.66,87088.48,86519.9,86804.19,18100],["2026-07-30",86804.19,87846.6,86804.19,87846.6,14500],["2026-07-31",87751.83,87941.36,87562.3,87751.83,11600],["2026-08-03",87941.36,88320.42,87846.6,88130.89,10800],["2026-08-04",88036.13,88604.71,88036.13,88604.71,6100],["2026-08-05",91921.47,91921.47,88983.77,89836.65,33800],["2026-08-06",89836.65,90500.0,89741.88,89836.65,16100],["2026-08-07",90310.47,90594.76,90026.18,90594.76,8300],["2026-08-10",90594.76,90973.82,90594.76,90879.06,6900],["2026-08-11",91826.7,91826.7,90879.06,90879.06,5900],["2026-08-12",90784.29,90784.29,89173.3,90594.76,7700],["2026-08-13",90026.18,90310.47,89931.41,89931.41,6700],["2026-08-14",89268.06,89268.06,88225.65,88699.48,5900],["2026-08-17",88130.89,88604.71,88130.89,88604.71,5400],["2026-08-18",88604.71,88604.71,88415.18,88604.71,3600],["2026-08-19",88604.71,88889.01,88130.89,88889.01,1800],["2026-08-20",88889.01,88889.01,88415.18,88415.18,1500],["2026-08-21",88415.18,90026.18,88415.18,89931.41,12400],["2026-08-24",90973.82,91258.12,90879.06,91068.59,14100],["2026-08-25",91258.12,91352.88,89647.12,90594.76,6700],["2026-08-26",91447.64,91447.64,90689.53,90973.82,4200],["2026-08-27",90973.82,90973.82,90120.94,90784.29,6600],["2026-08-28",90784.29,90879.06,90120.94,90594.76,3300],["2026-09-03",90594.76,90879.06,90026.18,90879.06,20100],["2026-09-04",91258.12,91258.12,90594.76,90594.76,6900],["2026-09-07",90594.76,90784.29,90310.47,90784.29,5800],["2026-09-08",90784.29,90784.29,90310.47,90500.0,7300],["2026-09-09",90689.53,90784.29,90026.18,90689.53,7900],["2026-09-10",90689.53,90879.06,90405.24,90784.29,5800],["2026-09-11",90879.06,90879.06,90310.47,90500.0,12600],["2026-09-14",89700.0,91100.0,89700.0,90100.0,7600],["2026-09-15",90500.0,90800.0,89600.0,90500.0,12200],["2026-09-16",90500.0,90500.0,90100.0,90100.0,6200],["2026-09-17",90100.0,90800.0,89900.0,90000.0,10300],["2026-09-18",90500.0,90500.0,90000.0,90500.0,4300],["2026-09-21",90700.0,90700.0,90100.0,90500.0,5700],["2026-09-22",90500.0,90600.0,90000.0,90500.0,5200],["2026-09-23",90100.0,90900.0,90100.0,90600.0,6300],["2026-09-24",90600.0,90600.0,90100.0,90300.0,1400],["2026-09-25",90200.0,90300.0,90100.0,90100.0,2500],["2026-09-28",90100.0,90500.0,89900.0,90000.0,5200],["2026-09-29",89900.0,90000.0,89700.0,89700.0,6700],["2026-09-30",89700.0,90100.0,89700.0,89900.0,4500],["2026-10-01",90000.0,90000.0,89500.0,89500.0,6100],["2026-10-02",89700.0,89700.0,89200.0,89400.0,8500],["2026-10-05",89600.0,90500.0,89400.0,89600.0,4700],["2026-10-06",89600.0,89600.0,89100.0,89500.0,5900],["2026-10-07",89600.0,89600.0,89100.0,89400.0,5200],["2026-10-08",89500.0,89600.0,89400.0,89500.0,10700],["2026-10-09",89500.0,89500.0,89200.0,89200.0,14300],["2026-10-12",89300.0,89400.0,89200.0,89200.0,5300]]}