{"sym":"DMC","index":false,"bars":[["2006-12-25",19634.2,19634.2,19634.2,19634.2,350],["2006-12-26",20540.4,20540.4,20540.4,20540.4,44660],["2006-12-27",20540.4,20993.49,19936.27,19936.27,23300],["2006-12-28",20842.46,20842.46,20842.46,20842.46,18840],["2006-12-29",20842.46,20842.46,20540.4,20842.46,21900],["2007-01-02",19936.27,19936.27,19936.27,19936.27,7910],["2007-01-03",19634.2,19634.2,19181.11,19634.2,13900],["2007-01-04",19634.2,20087.3,19634.2,20087.3,30590],["2007-01-05",20691.43,20993.49,20691.43,20993.49,70250],["2007-01-08",21295.56,21899.69,21295.56,21295.56,62550],["2007-01-09",21295.56,21295.56,21295.56,21295.56,13480],["2007-01-10",21446.59,21899.69,21446.59,21446.59,40410],["2007-01-11",21446.59,21446.59,21144.53,21144.53,8150],["2007-01-12",20993.49,20993.49,20389.36,20993.49,9280],["2007-01-15",20993.49,21899.69,20540.4,21899.69,10350],["2007-01-16",21899.69,21899.69,21899.69,21899.69,1660],["2007-01-17",22201.75,22956.91,22201.75,22201.75,41080],["2007-01-18",22050.72,22050.72,21144.53,21597.62,6420],["2007-01-19",21597.62,21597.62,21597.62,21597.62,24420],["2007-01-22",21597.62,21597.62,20993.49,20993.49,41300],["2007-01-23",20993.49,20993.49,20842.46,20993.49,12890],["2007-01-24",21597.62,21899.69,21597.62,21899.69,27480],["2007-01-25",21899.69,22201.75,20842.46,20842.46,18520],["2007-01-26",21144.53,21748.66,21144.53,21144.53,28060],["2007-01-29",21597.62,22201.75,21597.62,21597.62,31200],["2007-01-30",21597.62,21597.62,21144.53,21144.53,7560],["2007-01-31",21597.62,21899.69,21597.62,21597.62,76660],["2007-02-01",21748.66,22201.75,21748.66,21899.69,83980],["2007-02-02",21899.69,21899.69,21899.69,21899.69,20580],["2007-02-05",21899.69,21899.69,21899.69,21899.69,34850],["2007-02-06",21899.69,21899.69,20993.49,20993.49,27140],["2007-02-07",21295.56,21597.62,21295.56,21295.56,10980],["2007-02-08",21144.53,21144.53,20993.49,21144.53,36810],["2007-02-09",21144.53,21446.59,21144.53,21446.59,21630],["2007-02-12",21446.59,21899.69,21446.59,21899.69,14760],["2007-02-13",21748.66,21748.66,21295.56,21748.66,25930],["2007-02-14",21748.66,21748.66,21748.66,21748.66,10810],["2007-02-15",21748.66,22654.85,21295.56,21295.56,16400],["2007-02-26",22050.72,22352.78,22050.72,22352.78,9700],["2007-02-27",22956.91,22956.91,22805.88,22805.88,19910],["2007-02-28",22805.88,22805.88,21899.69,21899.69,2860],["2007-03-01",21899.69,21899.69,21295.56,21899.69,4910],["2007-03-02",21899.69,22503.82,21899.69,21899.69,14760],["2007-03-05",21899.69,22050.72,21899.69,21899.69,9870],["2007-03-06",21899.69,22503.82,21144.53,21899.69,23390],["2007-03-07",21899.69,21899.69,21597.62,21899.69,12350],["2007-03-08",21899.69,21899.69,21597.62,21597.62,5090],["2007-03-09",21597.62,22050.72,21597.62,21597.62,34250],["2007-03-12",21597.62,21899.69,21597.62,21597.62,12920],["2007-03-13",21597.62,21597.62,21144.53,21144.53,22130],["2007-03-14",21144.53,21899.69,20087.3,20691.43,21720],["2007-03-15",19936.27,19936.27,19936.27,19936.27,34040],["2007-03-16",19936.27,20842.46,19936.27,20842.46,21350],["2007-03-19",21144.53,21748.66,21144.53,21446.59,18970],["2007-03-20",21144.53,21144.53,20389.36,21144.53,29200],["2007-03-21",21144.53,21144.53,21144.53,21144.53,24120],["2007-03-22",21144.53,21144.53,20842.46,21144.53,30900],["2007-03-23",20993.49,20993.49,20389.36,20691.43,23320],["2007-03-26",20691.43,20691.43,20389.36,20389.36,18700],["2007-03-27",19634.2,19634.2,19634.2,19634.2,18060],["2007-03-28",19332.14,19332.14,18728.01,19332.14,38820],["2007-03-29",19634.2,20087.3,19634.2,20087.3,11320],["2007-03-30",20087.3,20389.36,20087.3,20087.3,28970],["2007-04-02",19634.2,20087.3,19181.11,19634.2,4660],["2007-04-03",19483.17,19634.2,19332.14,19483.17,1540],["2007-04-04",18879.04,19483.17,18879.04,18879.04,21300],["2007-04-05",18879.04,19332.14,18879.04,19332.14,33990],["2007-04-06",18879.04,18879.04,18879.04,18879.04,44540],["2007-04-09",18879.04,19030.07,18728.01,18879.04,62670],["2007-04-10",18728.01,18728.01,18728.01,18728.01,35860],["2007-04-11",18879.04,18879.04,18879.04,18879.04,3990],["2007-04-12",18879.04,18879.04,18879.04,18879.04,9230],["2007-04-13",18576.98,18728.01,18274.91,18576.98,6750],["2007-04-16",17670.78,18576.98,17670.78,17670.78,6450],["2007-04-17",16915.62,16915.62,16915.62,16915.62,19390],["2007-04-18",16915.62,17670.78,16613.56,17670.78,13770],["2007-04-19",17670.78,17670.78,17670.78,17670.78,12040],["2007-04-20",17519.75,17670.78,17519.75,17519.75,2920],["2007-04-23",16764.59,16915.62,16764.59,16764.59,1510],["2007-04-24",16009.43,16311.49,16009.43,16009.43,7600],["2007-04-25",15254.27,15405.3,15254.27,15254.27,11670],["2007-05-02",15103.23,15556.33,15103.23,15103.23,7830],["2007-05-03",14499.1,15103.23,14499.1,14499.1,24750],["2007-05-04",14197.04,14197.04,13894.97,14197.04,9720],["2007-05-07",14197.04,14499.1,14046.01,14348.07,19090],["2007-05-08",14952.2,15027.72,14952.2,14952.2,46360],["2007-05-09",15556.33,15556.33,15556.33,15556.33,20610],["2007-05-10",15858.39,16009.43,15858.39,15858.39,17990],["2007-05-11",15858.39,15858.39,15858.39,15858.39,16310],["2007-05-14",15858.39,15858.39,15858.39,15858.39,8200],["2007-05-15",16613.56,16613.56,16613.56,16613.56,10980],["2007-05-16",16613.56,16613.56,16613.56,16613.56,15410],["2007-05-17",16160.46,16613.56,16160.46,16160.46,8600],["2007-05-18",16613.56,16613.56,16613.56,16613.56,17910],["2007-05-21",17368.72,17368.72,17368.72,17368.72,9050],["2007-05-22",18123.88,18123.88,18123.88,18123.88,38330],["2007-05-23",19030.07,19030.07,19030.07,19030.07,23780],["2007-05-24",18879.04,19332.14,18879.04,18879.04,43750],["2007-05-25",18425.94,18425.94,17972.85,18425.94,22010],["2007-05-28",18425.94,18879.04,18425.94,18425.94,28670],["2007-05-29",17821.81,17972.85,17821.81,17821.81,31500],["2007-05-30",18655.24,18655.24,18484.09,18655.24,39780],["2007-05-31",19510.98,19510.98,19510.98,19510.98,44570],["2007-06-01",20366.73,20366.73,20366.73,20366.73,38560],["2007-06-04",21222.47,21222.47,21222.47,21222.47,99200],["2007-06-05",21222.47,21222.47,20195.58,20195.58,41320],["2007-06-06",20195.58,20195.58,20024.43,20195.58,55340],["2007-06-07",20195.58,20195.58,20024.43,20024.43,31780],["2007-06-08",19682.13,19682.13,19339.83,19339.83,15390],["2007-06-11",19168.68,19168.68,18826.38,18826.38,19870],["2007-06-12",18826.38,18826.38,18141.79,18141.79,14100],["2007-06-13",18141.79,18826.38,18141.79,18826.38,26710],["2007-06-14",18826.38,19168.68,18141.79,18826.38,36230],["2007-06-15",18826.38,18997.53,18484.09,18997.53,32830],["2007-06-18",18997.53,19853.28,18997.53,19853.28,35860],["2007-06-19",20366.73,20709.02,20366.73,20709.02,57890],["2007-06-20",20709.02,21222.47,20709.02,20709.02,71530],["2007-06-21",20195.58,20195.58,19853.28,19853.28,56710],["2007-06-22",19853.28,20195.58,19853.28,20195.58,49150],["2007-06-25",20195.58,20195.58,20024.43,20024.43,32340],["2007-06-26",20024.43,20195.58,20024.43,20195.58,46630],["2007-06-27",20195.58,20195.58,19853.28,19853.28,5250],["2007-06-28",19682.13,19682.13,19682.13,19682.13,26500],["2007-06-29",19682.13,19682.13,19339.83,19682.13,12700],["2007-07-02",19682.13,20024.43,19682.13,19682.13,48100],["2007-07-03",19682.13,19682.13,19682.13,19682.13,44500],["2007-07-04",20537.87,20537.87,20537.87,20537.87,42970],["2007-07-05",20537.87,20709.02,20537.87,20537.87,103030],["2007-07-06",20537.87,21222.47,20537.87,20537.87,63760],["2007-07-09",21564.77,21564.77,21564.77,21564.77,78850],["2007-07-10",22591.66,22591.66,22591.66,22591.66,39250],["2007-07-11",23618.56,23618.56,23618.56,23618.56,37440],["2007-07-12",23618.56,24645.45,23618.56,23618.56,166860],["2007-07-13",23618.56,23789.7,23618.56,23789.7,97620],["2007-07-16",22933.96,22933.96,22762.81,22762.81,78750],["2007-07-17",22762.81,23789.7,22762.81,23789.7,51240],["2007-07-18",23276.26,23276.26,23105.11,23105.11,32310],["2007-07-19",22933.96,22933.96,22762.81,22933.96,34980],["2007-07-20",22591.66,22591.66,22591.66,22591.66,37140],["2007-07-23",22591.66,23618.56,22249.36,23618.56,40660],["2007-07-24",23960.85,23960.85,23960.85,23960.85,69550],["2007-07-25",23960.85,23960.85,23960.85,23960.85,54870],["2007-07-26",23618.56,23618.56,23105.11,23105.11,13400],["2007-07-27",22933.96,22933.96,22591.66,22591.66,23360],["2007-07-30",22078.22,22078.22,21564.77,21735.92,20250],["2007-07-31",21564.77,21564.77,21222.47,21222.47,28670],["2007-08-01",21907.07,22078.22,21907.07,22078.22,26490],["2007-08-02",22078.22,22249.36,21907.07,22249.36,31670],["2007-08-03",22249.36,22249.36,21564.77,21564.77,31910],["2007-08-06",21393.62,21564.77,21222.47,21222.47,18210],["2007-08-07",21222.47,21222.47,20880.17,21222.47,44200],["2007-08-08",21564.77,22249.36,21393.62,22249.36,9690],["2007-08-09",22249.36,22249.36,21907.07,22249.36,35680],["2007-08-10",22591.66,22591.66,22078.22,22420.51,36560],["2007-08-13",22420.51,22420.51,21735.92,22078.22,44110],["2007-08-14",22249.36,22591.66,22078.22,22249.36,33890],["2007-08-15",22078.22,22249.36,21907.07,22078.22,5450],["2007-08-16",21735.92,22078.22,21735.92,21735.92,9770],["2007-08-17",21735.92,21735.92,21735.92,21735.92,21050],["2007-08-20",21735.92,22591.66,21735.92,22591.66,56220],["2007-08-21",22591.66,22591.66,22249.36,22591.66,28280],["2007-08-22",22591.66,22762.81,22420.51,22591.66,48930],["2007-08-23",22591.66,23618.56,22591.66,23618.56,111030],["2007-08-24",24132.0,24645.45,23960.85,24645.45,174900],["2007-08-27",24987.75,25672.34,24816.6,24816.6,69580],["2007-08-28",24987.75,26014.64,23789.7,26014.64,148190],["2007-08-29",25843.49,26528.09,25501.19,26528.09,76970],["2007-08-30",26528.09,26528.09,25843.49,26356.94,47190],["2007-08-31",26528.09,26699.24,26356.94,26528.09,81700],["2007-09-04",26528.09,27726.13,26528.09,27726.13,92130],["2007-09-05",27726.13,27726.13,27383.83,27726.13,49890],["2007-09-06",27383.83,27383.83,27212.68,27383.83,12740],["2007-09-07",27041.53,27383.83,26870.39,26870.39,17600],["2007-09-10",26870.39,26870.39,25843.49,25843.49,13270],["2007-09-11",26014.64,26014.64,25158.9,25158.9,14410],["2007-09-12",25158.9,25672.34,25158.9,25672.34,15250],["2007-09-13",25672.34,25672.34,25158.9,25330.05,10440],["2007-09-14",25501.19,25672.34,25330.05,25672.34,8130],["2007-09-17",26014.64,26014.64,25330.05,25672.34,2880],["2007-09-18",25158.9,25501.19,24816.6,24987.75,23050],["2007-09-19",25158.9,25672.34,24987.75,25672.34,36570],["2007-09-20",25672.34,25672.34,25330.05,25672.34,41380],["2007-09-21",25672.34,25672.34,25501.19,25501.19,29270],["2007-09-24",25672.34,25672.34,25330.05,25330.05,12910],["2007-09-25",25158.9,25672.34,25158.9,25330.05,16170],["2007-09-26",25672.34,25672.34,25158.9,25330.05,33460],["2007-09-27",25330.05,25330.05,24987.75,25158.9,20100],["2007-09-28",25158.9,25672.34,24987.75,25158.9,21830],["2007-10-01",26356.94,26356.94,25158.9,26356.94,43950],["2007-10-02",27526.83,27526.83,26494.57,27526.83,76430],["2007-10-03",27526.83,27526.83,26666.62,26666.62,5710],["2007-10-04",27526.83,27526.83,27010.7,27182.74,28850],["2007-10-05",27182.74,27182.74,26666.62,26838.66,7270],["2007-10-08",26322.53,26666.62,26322.53,26494.57,11820],["2007-10-09",26666.62,26838.66,26494.57,26666.62,4930],["2007-10-10",26666.62,26838.66,25806.4,26838.66,12690],["2007-10-11",26494.57,26838.66,26494.57,26666.62,4790],["2007-10-12",26150.49,26838.66,26150.49,26838.66,17610],["2007-10-15",26838.66,27182.74,26666.62,26666.62,34700],["2007-10-16",26666.62,27182.74,26666.62,27182.74,42570],["2007-10-17",27526.83,27526.83,26666.62,27526.83,35220],["2007-10-18",27698.87,28387.04,27526.83,28387.04,74970],["2007-10-19",28387.04,28559.09,28387.04,28387.04,28680],["2007-10-22",28042.96,28215.0,27870.91,28215.0,8470],["2007-10-23",28215.0,29419.3,28215.0,28215.0,29400],["2007-10-24",29247.26,29247.26,28387.04,28731.13,35810],["2007-10-25",28903.17,28903.17,28559.09,28731.13,14410],["2007-10-26",28731.13,28903.17,27870.91,28042.96,20130],["2007-10-29",28387.04,29247.26,28215.0,28215.0,12500],["2007-10-30",28215.0,28215.0,27870.91,27870.91,11160],["2007-10-31",28215.0,29247.26,28215.0,29247.26,39650],["2007-11-01",29247.26,30451.55,29247.26,30451.55,30770],["2007-11-02",31483.81,31483.81,30107.47,30107.47,42420],["2007-11-05",30279.51,30451.55,29247.26,29247.26,11790],["2007-11-06",28903.17,28903.17,28387.04,28387.04,21320],["2007-11-07",29591.34,29591.34,29075.21,29247.26,13550],["2007-11-08",28387.04,28387.04,27870.91,28387.04,11830],["2007-11-09",27870.91,28387.04,27870.91,27870.91,4240],["2007-11-12",28215.0,29247.26,28215.0,29247.26,14150],["2007-11-13",28731.13,28731.13,27870.91,27870.91,3380],["2007-11-14",29247.26,29247.26,28387.04,28387.04,4930],["2007-11-15",28387.04,28731.13,27698.87,27698.87,2520],["2007-11-16",27698.87,28215.0,27698.87,28215.0,3080],["2007-11-19",28387.04,28387.04,28042.96,28215.0,3090],["2007-11-20",27870.91,27870.91,27870.91,27870.91,2670],["2007-11-21",27698.87,27698.87,27182.74,27182.74,7200],["2007-11-22",27010.7,27182.74,26838.66,27182.74,9020],["2007-11-23",26838.66,28042.96,26838.66,27526.83,4170],["2007-11-26",28215.0,28387.04,28215.0,28387.04,8700],["2007-11-27",28559.09,28731.13,28387.04,28731.13,8710],["2007-11-28",28215.0,28387.04,28215.0,28387.04,900],["2007-11-29",28387.04,28387.04,27526.83,27526.83,3270],["2007-11-30",27526.83,28042.96,27526.83,28042.96,9000],["2007-12-03",28042.96,28215.0,28042.96,28215.0,1720],["2007-12-04",28559.09,28559.09,28387.04,28387.04,5970],["2007-12-05",28387.04,28387.04,28387.04,28387.04,12710],["2007-12-06",27698.87,28387.04,27698.87,28387.04,3220],["2007-12-07",28042.96,28215.0,28042.96,28215.0,6250],["2007-12-10",27870.91,28731.13,27870.91,27870.91,13930],["2007-12-11",27870.91,27870.91,27698.87,27698.87,21740],["2007-12-12",27182.74,27870.91,27182.74,27698.87,3920],["2007-12-13",27526.83,27698.87,27526.83,27526.83,17540],["2007-12-14",28387.04,28387.04,27182.74,27182.74,13320],["2007-12-17",28387.04,28387.04,28042.96,28042.96,22290],["2007-12-18",27698.87,27698.87,27526.83,27526.83,13200],["2007-12-19",28731.13,28731.13,28731.13,28731.13,20260],["2007-12-20",28731.13,28731.13,28731.13,28731.13,3740],["2007-12-21",27870.91,28731.13,27870.91,28042.96,10680],["2007-12-24",28042.96,28042.96,27870.91,27870.91,25950],["2007-12-25",27870.91,27870.91,27870.91,27870.91,2710],["2007-12-26",28042.96,28042.96,27870.91,27870.91,29780],["2007-12-27",28042.96,28042.96,27870.91,27870.91,68850],["2007-12-28",28903.17,28903.17,28042.96,28042.96,27920],["2008-01-02",28042.96,28042.96,28042.96,28042.96,2600],["2008-01-03",28731.13,28731.13,28042.96,28559.09,64530],["2008-01-04",28903.17,28903.17,28215.0,28731.13,64730],["2008-01-07",28042.96,28042.96,27354.79,27354.79,44420],["2008-01-08",28559.09,28559.09,27526.83,28042.96,9980],["2008-01-09",28387.04,28387.04,27870.91,27870.91,73200],["2008-01-10",28215.0,28215.0,27354.79,27354.79,63020],["2008-01-11",27870.91,27870.91,27354.79,27526.83,90760],["2008-01-14",28042.96,28042.96,28042.96,28042.96,8710],["2008-01-15",26838.66,27182.74,26838.66,26838.66,1540],["2008-01-16",27526.83,28042.96,27526.83,28042.96,23250],["2008-01-17",28042.96,28215.0,28042.96,28042.96,20500],["2008-01-18",27182.74,28387.04,27182.74,28042.96,10310],["2008-01-21",27698.87,27698.87,27698.87,27698.87,800],["2008-01-22",27870.91,27870.91,26322.53,26322.53,10840],["2008-01-23",25634.36,25634.36,25118.23,25118.23,1940],["2008-01-24",25118.23,25118.23,23913.93,23913.93,2820],["2008-01-25",23913.93,24085.98,23913.93,23913.93,10460],["2008-01-28",23053.72,23913.93,23053.72,23913.93,1550],["2008-01-29",23913.93,24946.19,23913.93,24946.19,5410],["2008-01-30",25978.44,26150.49,25978.44,26150.49,23160],["2008-01-31",26666.62,26666.62,26150.49,26666.62,15860],["2008-02-01",26666.62,26666.62,26494.57,26666.62,9080],["2008-02-12",27010.7,27010.7,27010.7,27010.7,500],["2008-02-13",25978.44,25978.44,25978.44,25978.44,850],["2008-02-14",25978.44,25978.44,25290.27,25290.27,1210],["2008-02-15",26494.57,26494.57,25978.44,25978.44,500],["2008-02-18",24774.15,25806.4,24774.15,25806.4,2840],["2008-02-19",25634.36,25634.36,25634.36,25634.36,1310],["2008-02-20",25118.23,26666.62,25118.23,25118.23,2310],["2008-02-21",23913.93,23913.93,23913.93,23913.93,550],["2008-02-22",22881.68,24946.19,22881.68,24946.19,3440],["2008-02-25",25462.32,25806.4,25462.32,25462.32,10750],["2008-02-26",25806.4,25806.4,24258.02,24258.02,1140],["2008-02-27",24946.19,24946.19,23913.93,24430.06,10070],["2008-02-28",24085.98,24258.02,23397.8,24258.02,7000],["2008-02-29",24258.02,24258.02,23913.93,23913.93,7570],["2008-03-03",22881.68,23741.89,22881.68,22881.68,1200],["2008-03-04",21849.42,21849.42,21849.42,21849.42,60],["2008-03-05",20817.16,20817.16,20817.16,20817.16,1700],["2008-03-06",21849.42,21849.42,21849.42,21849.42,1180],["2008-03-07",22881.68,22881.68,22881.68,22881.68,22180],["2008-03-10",23913.93,23913.93,23913.93,23913.93,6000],["2008-03-11",22881.68,23569.85,22881.68,23225.76,2860],["2008-03-12",22193.51,24258.02,22193.51,23913.93,1570],["2008-03-13",23741.89,24602.1,23053.72,24602.1,5330],["2008-03-14",24602.1,24602.1,23397.8,23397.8,2350],["2008-03-17",23025.5,23225.76,22365.55,22365.55,5090],["2008-03-18",21333.29,21333.29,21333.29,21333.29,25450],["2008-03-19",20301.04,20645.12,20301.04,20645.12,5070],["2008-03-20",19612.87,19612.87,19612.87,19612.87,6170],["2008-03-21",18752.65,20301.04,18752.65,18752.65,11050],["2008-03-24",19612.87,19612.87,18064.48,18752.65,2740],["2008-03-25",18064.48,18064.48,17892.44,17892.44,2290],["2008-03-26",18752.65,18752.65,18580.61,18752.65,8540],["2008-03-27",18924.7,18924.7,18924.7,18924.7,20],["2008-03-28",19096.74,19096.74,19096.74,19096.74,20],["2008-03-31",19268.78,19268.78,19268.78,19268.78,13880],["2008-04-01",19440.82,19440.82,19440.82,19440.82,20],["2008-04-02",19612.87,19612.87,19612.87,19612.87,10],["2008-04-03",19784.91,19784.91,19784.91,19784.91,10],["2008-04-04",19956.95,19956.95,19956.95,19956.95,10],["2008-04-07",20301.04,20301.04,20301.04,20301.04,10],["2008-04-08",20645.12,20645.12,19956.95,20473.08,16200],["2008-04-09",20817.16,20817.16,20645.12,20817.16,4560],["2008-04-10",20989.21,20989.21,20473.08,20473.08,1180],["2008-04-11",20128.99,20128.99,20128.99,20128.99,2060],["2008-04-16",19784.91,19784.91,19784.91,19784.91,460],["2008-04-17",19440.82,20128.99,19440.82,20128.99,16480],["2008-04-18",20301.04,20301.04,19956.95,20301.04,7010],["2008-04-21",20301.04,20301.04,19956.95,19956.95,390],["2008-04-22",19609.87,20130.49,19609.87,20130.49,340],["2008-04-23",20130.49,20130.49,20130.49,20130.49,0],["2008-04-24",19783.41,19956.95,19783.41,19956.95,120],["2008-04-25",19609.87,20130.49,19609.87,20130.49,2020],["2008-04-28",20304.03,20477.57,20304.03,20477.57,1480],["2008-04-29",20651.11,20651.11,20130.49,20477.57,1180],["2008-05-05",20824.64,20824.64,20824.64,20824.64,13210],["2008-05-06",20824.64,21171.72,20824.64,21171.72,13260],["2008-05-07",21518.8,21518.8,21345.26,21518.8,8550],["2008-05-08",21518.8,21518.8,21171.72,21171.72,1430],["2008-05-09",20824.64,20824.64,20824.64,20824.64,100],["2008-05-12",20477.57,20477.57,20477.57,20477.57,360],["2008-05-13",20130.49,20130.49,20130.49,20130.49,210],["2008-05-14",19783.41,19783.41,19783.41,19783.41,10],["2008-05-15",19783.41,19783.41,19783.41,19783.41,0],["2008-05-16",19436.33,19436.33,19436.33,19436.33,5950],["2008-05-19",19089.26,19089.26,19089.26,19089.26,130],["2008-05-20",18742.18,19089.26,18742.18,19089.26,23500],["2008-05-21",18742.18,18742.18,18742.18,18742.18,9920],["2008-05-22",18395.1,18395.1,18395.1,18395.1,12550],["2008-05-23",18048.03,18048.03,18048.03,18048.03,26880],["2008-05-26",17700.95,17700.95,17700.95,17700.95,21420],["2008-05-30",17353.87,18048.03,17353.87,18048.03,13240],["2008-06-02",18048.03,18048.03,17700.95,18048.03,180],["2008-06-03",17700.95,17700.95,17700.95,17700.95,2800],["2008-06-04",17353.87,18048.03,17353.87,18048.03,310],["2008-06-05",17700.95,17700.95,17700.95,17700.95,100],["2008-06-06",17353.87,18048.03,17353.87,18048.03,8920],["2008-06-09",18048.03,18048.03,17700.95,18048.03,2320],["2008-06-10",17700.95,18048.03,17700.95,18048.03,2290],["2008-06-11",17700.95,17700.95,17700.95,17700.95,1350],["2008-06-12",17700.95,17700.95,17353.87,17700.95,3900],["2008-06-13",18048.03,18048.03,18048.03,18048.03,2990],["2008-06-16",18395.1,18395.1,18395.1,18395.1,10960],["2008-06-17",18742.18,18742.18,18742.18,18742.18,7960],["2008-06-18",19089.26,19089.26,18742.18,19089.26,5480],["2008-06-19",18568.64,19089.26,18568.64,19089.26,950],["2008-06-20",19089.26,19089.26,19089.26,19089.26,0],["2008-06-23",19089.26,19089.26,18568.64,18568.64,650],["2008-06-24",18048.03,18048.03,18048.03,18048.03,1470],["2008-06-25",17527.41,18568.64,17527.41,18568.64,17200],["2008-06-26",19089.26,19089.26,18742.18,19089.26,12440],["2008-06-27",18568.64,19436.33,18568.64,19436.33,6860],["2008-06-30",19436.33,19436.33,18915.72,19436.33,2670],["2008-07-01",18915.72,19956.95,18915.72,19956.95,22020],["2008-07-02",20477.57,20477.57,19956.95,19956.95,6810],["2008-07-03",19436.33,19956.95,19436.33,19956.95,14170],["2008-07-04",20304.03,20477.57,19956.95,20130.49,30440],["2008-07-07",20130.49,20130.49,19609.87,19609.87,11270],["2008-07-08",19089.26,19089.26,19089.26,19089.26,1000],["2008-07-09",18568.64,18568.64,18568.64,18568.64,1770],["2008-07-10",18048.03,18048.03,18048.03,18048.03,1770],["2008-07-11",17527.41,18568.64,17527.41,18568.64,46370],["2008-07-14",18048.03,18568.64,18048.03,18568.64,17140],["2008-07-15",18048.03,18568.64,18048.03,18048.03,54820],["2008-07-16",17527.41,18048.03,17527.41,17527.41,17440],["2008-07-17",17006.79,17527.41,17006.79,17527.41,30810],["2008-07-18",17006.79,17180.33,17006.79,17006.79,2770],["2008-07-21",16572.95,16572.95,16572.95,16572.95,1020],["2008-07-22",16139.1,16139.1,16139.1,16139.1,210],["2008-07-23",15705.25,15705.25,15705.25,15705.25,160],["2008-07-24",15271.41,15271.41,15271.41,15271.41,1860],["2008-07-25",14837.56,14837.56,14837.56,14837.56,9720],["2008-07-28",14403.71,14750.79,14403.71,14403.71,10840],["2008-07-29",14403.71,14750.79,14403.71,14750.79,5620],["2008-07-30",15184.64,15184.64,14750.79,15011.1,13500],["2008-07-31",15011.1,15011.1,14577.25,14924.33,4220],["2008-08-01",15358.18,15358.18,15011.1,15011.1,18180],["2008-08-04",14577.25,14577.25,14577.25,14577.25,7600],["2008-08-05",14230.17,14230.17,14143.4,14143.4,5200],["2008-08-06",14143.4,14403.71,14143.4,14403.71,4210],["2008-08-07",14750.79,14750.79,14403.71,14403.71,15760],["2008-08-08",14490.48,14490.48,14403.71,14490.48,2390],["2008-08-11",14924.33,14924.33,14056.64,14924.33,14660],["2008-08-12",15358.18,15358.18,14577.25,14577.25,6940],["2008-08-13",14316.94,14577.25,14230.17,14577.25,6380],["2008-08-14",14403.71,15011.1,14403.71,15011.1,28360],["2008-08-15",15444.94,15444.94,15444.94,15444.94,16300],["2008-08-18",15444.94,15618.48,15271.41,15444.94,6230],["2008-08-19",14837.56,14924.33,14750.79,14750.79,4290],["2008-08-20",14056.64,14664.02,14056.64,14056.64,12080],["2008-08-21",14056.64,14750.79,14056.64,14056.64,30080],["2008-08-22",14056.64,14750.79,14056.64,14750.79,25150],["2008-08-25",14924.33,15444.94,14750.79,14750.79,80550],["2008-08-26",14750.79,15444.94,14750.79,15444.94,40610],["2008-08-27",15444.94,16139.1,14924.33,15444.94,33500],["2008-08-28",14750.79,15618.48,14750.79,14750.79,16310],["2008-08-29",14056.64,14230.17,14056.64,14056.64,29860],["2008-09-03",14056.64,14403.71,14056.64,14056.64,43900],["2008-09-04",13883.1,13883.1,13362.48,13449.25,28400],["2008-09-05",13015.4,13449.25,13015.4,13102.17,51280],["2008-09-08",12494.79,13102.17,12494.79,12668.33,53660],["2008-09-09",13188.94,13275.71,12668.33,12668.33,51500],["2008-09-10",12668.33,13015.4,12494.79,12494.79,35930],["2008-09-11",12147.71,12321.25,11974.17,11974.17,19580],["2008-09-12",11627.09,12494.79,11627.09,12494.79,16050],["2008-09-15",13015.4,13102.17,13015.4,13102.17,23440],["2008-09-16",12668.33,13362.48,12494.79,12494.79,25710],["2008-09-17",11974.17,12060.94,11887.4,11887.4,19670],["2008-09-18",11366.79,11453.55,11366.79,11366.79,41530],["2008-09-19",11106.48,11887.4,11106.48,11800.63,52290],["2008-09-22",12321.25,12321.25,12147.71,12321.25,40610],["2008-09-23",11713.86,12321.25,11713.86,11800.63,26600],["2008-09-24",11800.63,11800.63,11453.55,11800.63,23050],["2008-09-25",11800.63,11974.17,11800.63,11974.17,4060],["2008-09-26",11800.63,12147.71,11540.32,11627.09,44240],["2008-09-29",11800.63,11800.63,11106.48,11106.48,17010],["2008-09-30",10585.86,10585.86,10585.86,10585.86,31860],["2008-10-01",10932.94,10932.94,10412.32,10759.4,13850],["2008-10-02",11106.48,11106.48,10585.86,10585.86,7930],["2008-10-03",10412.32,10585.86,10412.32,10585.86,11420],["2008-10-06",10238.78,10238.78,10065.24,10065.24,16190],["2008-10-07",9631.4,9718.17,9631.4,9631.4,36230],["2008-10-08",9197.55,10065.24,9197.55,9197.55,37680],["2008-10-09",8850.47,9631.4,8850.47,9631.4,21790],["2008-10-10",9284.32,9718.17,9197.55,9718.17,56390],["2008-10-13",9718.17,9804.94,9284.32,9284.32,5440],["2008-10-14",9718.17,9718.17,9718.17,9718.17,2650],["2008-10-15",10152.01,10152.01,10065.24,10152.01,24630],["2008-10-16",9804.94,10412.32,9804.94,10412.32,6340],["2008-10-17",10932.94,10932.94,10412.32,10759.4,21090],["2008-10-20",10932.94,10932.94,10585.86,10759.4,14780],["2008-10-21",10412.32,10932.94,10238.78,10759.4,46670],["2008-10-22",10412.32,10412.32,10238.78,10412.32,14370],["2008-10-23",9891.71,9891.71,9891.71,9891.71,38550],["2008-10-24",9457.86,9457.86,9457.86,9457.86,20640],["2008-10-27",9024.01,9024.01,9024.01,9024.01,16060],["2008-10-28",8572.81,8572.81,8572.81,8572.81,54270],["2008-10-30",8503.4,8937.24,8503.4,8937.24,6980],["2008-10-31",9024.01,9024.01,8676.94,9024.01,42910],["2008-11-03",8572.81,9284.32,8572.81,9284.32,62090],["2008-11-04",9371.09,9718.17,9024.01,9718.17,38430],["2008-11-05",10152.01,10152.01,10065.24,10152.01,114440],["2008-11-06",10412.32,10585.86,10238.78,10585.86,92460],["2008-11-07",10152.01,10585.86,10065.24,10065.24,48850],["2008-11-10",10065.24,10238.78,10065.24,10238.78,4730],["2008-11-11",10238.78,10325.55,9804.94,10325.55,33460],["2008-11-12",9891.71,10152.01,9891.71,9891.71,15920],["2008-11-13",9457.86,9804.94,9457.86,9457.86,23660],["2008-11-14",9544.63,9718.17,9544.63,9718.17,14420],["2008-11-17",9457.86,9804.94,9457.86,9804.94,9900],["2008-11-18",9544.63,9804.94,9371.09,9804.94,41860],["2008-11-19",9804.94,9804.94,9544.63,9544.63,43610],["2008-11-20",9110.78,9197.55,9110.78,9110.78,28530],["2008-11-21",8676.94,8763.7,8659.58,8676.94,47560],["2008-11-24",8676.94,8850.47,8590.17,8850.47,2160],["2008-11-25",8850.47,9024.01,8850.47,9024.01,6110],["2008-11-26",9200.95,9200.95,8847.07,9112.48,5520],["2008-11-27",9112.48,9112.48,8670.13,8670.13,27260],["2008-11-28",8670.13,9024.01,8670.13,9024.01,3540],["2008-12-01",8670.13,9112.48,8670.13,9112.48,5600],["2008-12-02",8670.13,8670.13,8670.13,8670.13,140],["2008-12-03",8670.13,9024.01,8670.13,8935.54,9100],["2008-12-04",8935.54,9024.01,8670.13,9024.01,3210],["2008-12-05",9024.01,9024.01,8670.13,9024.01,3710],["2008-12-08",8581.66,9024.01,8581.66,9024.01,7700],["2008-12-09",8599.35,9112.48,8599.35,9112.48,8400],["2008-12-10",8687.82,9112.48,8670.13,9112.48,10750],["2008-12-11",9112.48,9112.48,8670.13,9112.48,5830],["2008-12-12",9112.48,9377.9,9112.48,9377.9,5770],["2008-12-15",9377.9,9466.37,9200.95,9466.37,6910],["2008-12-16",9112.48,9466.37,9024.01,9466.37,7250],["2008-12-17",9024.01,9289.42,9024.01,9024.01,7700],["2008-12-18",8847.07,9200.95,8847.07,9200.95,13970],["2008-12-19",9200.95,9289.42,8847.07,9289.42,5020],["2008-12-22",9200.95,9200.95,9024.01,9024.01,600],["2008-12-23",9024.01,9024.01,9024.01,9024.01,1600],["2008-12-24",9024.01,9024.01,9024.01,9024.01,2050],["2008-12-25",8935.54,9024.01,8935.54,9024.01,480],["2008-12-26",8776.29,9024.01,8776.29,9024.01,1360],["2008-12-29",9024.01,9112.48,8935.54,8935.54,400],["2008-12-30",8847.07,8847.07,8670.13,8670.13,20670],["2008-12-31",8333.94,8935.54,8333.94,8935.54,31920],["2009-01-02",8935.54,8935.54,8935.54,8935.54,100],["2009-01-05",8581.66,8581.66,8581.66,8581.66,500],["2009-01-06",8581.66,8935.54,8581.66,8935.54,4340],["2009-01-07",8847.07,8935.54,8847.07,8935.54,6120],["2009-01-08",8935.54,8935.54,8510.88,8758.6,1160],["2009-01-09",8670.13,8670.13,8670.13,8670.13,200],["2009-01-12",8670.13,8776.29,8670.13,8758.6,3670],["2009-01-13",8670.13,8670.13,8670.13,8670.13,3560],["2009-01-14",8829.38,8829.38,8776.29,8776.29,1430],["2009-01-15",8847.07,8847.07,8634.74,8776.29,1040],["2009-01-16",8493.19,8758.6,8493.19,8758.6,80],["2009-01-19",8829.38,8829.38,8829.38,8829.38,280],["2009-01-20",8670.13,8670.13,8670.13,8670.13,510],["2009-01-21",8758.6,8758.6,8758.6,8758.6,6220],["2009-01-22",8758.6,8758.6,8351.64,8351.64,12030],["2009-01-23",8670.13,8670.13,8404.72,8404.72,4410],["2009-02-02",8404.72,8776.29,8404.72,8404.72,810],["2009-02-03",8015.45,8617.05,8015.45,8617.05,190],["2009-02-04",8617.05,8670.13,8617.05,8670.13,3050],["2009-02-05",8670.13,8670.13,8351.64,8493.19,2040],["2009-02-06",8493.19,8493.19,8493.19,8493.19,2210],["2009-02-09",8563.96,8563.96,8563.96,8563.96,200],["2009-02-10",8493.19,8493.19,8139.31,8139.31,970],["2009-02-11",8493.19,8493.19,8457.8,8457.8,150],["2009-02-12",8563.96,8563.96,8050.83,8050.83,5460],["2009-02-13",8227.78,8227.78,8210.08,8210.08,3290],["2009-02-16",8210.08,8210.08,7803.12,8139.31,1970],["2009-02-17",8121.61,8121.61,7732.34,7732.34,15670],["2009-02-18",7360.76,7608.48,7360.76,7360.76,10540],["2009-02-19",7360.76,7608.48,7360.76,7608.48,6070],["2009-02-20",7431.54,7431.54,7236.9,7431.54,25610],["2009-02-23",7077.66,7431.54,7077.66,7077.66,2360],["2009-02-24",6723.77,6723.77,6723.77,6723.77,38780],["2009-02-25",6723.77,6723.77,6405.28,6405.28,70290],["2009-02-26",6281.42,6546.83,6281.42,6369.89,90520],["2009-02-27",6369.89,6688.39,6369.89,6688.39,2450],["2009-03-02",6989.19,7006.88,6546.83,6989.19,660],["2009-03-03",6688.39,6688.39,6653.0,6653.0,28790],["2009-03-04",6635.3,6900.72,6635.3,6653.0,3380],["2009-03-05",6865.33,6900.72,6847.63,6847.63,360],["2009-03-06",6759.16,6759.16,6564.53,6599.92,1660],["2009-03-09",6723.77,6794.55,6723.77,6723.77,2630],["2009-03-10",6812.24,6812.24,6564.53,6564.53,9270],["2009-03-11",6829.94,6829.94,6829.94,6829.94,9900],["2009-03-12",6829.94,6829.94,6493.75,6493.75,18000],["2009-03-13",6723.77,6723.77,6458.36,6458.36,12820],["2009-03-16",6458.36,6546.83,6458.36,6511.44,2050],["2009-03-17",6723.77,6759.16,6546.83,6741.47,7130],["2009-03-18",7077.66,7077.66,6759.16,6971.49,31910],["2009-03-19",6776.86,6900.72,6723.77,6723.77,6900],["2009-03-20",6883.02,6883.02,6723.77,6723.77,5560],["2009-03-23",6723.77,6723.77,6723.77,6723.77,3040],["2009-03-24",6812.24,7059.96,6812.24,6989.19,10070],["2009-03-25",6900.72,6989.19,6900.72,6989.19,11500],["2009-03-26",7077.66,7166.13,6989.19,7077.66,25060],["2009-03-27",7254.6,7431.54,7095.35,7413.85,39670],["2009-03-30",7413.85,7413.85,7289.99,7289.99,6490],["2009-03-31",7077.66,7077.66,6936.1,7024.57,18370],["2009-04-01",7360.76,7360.76,7254.6,7254.6,16570],["2009-04-02",7413.85,7413.85,7254.6,7343.07,44880],["2009-04-03",7679.26,7679.26,7520.01,7520.01,7340],["2009-04-07",7166.13,7520.01,7166.13,7431.54,52870],["2009-04-08",7272.29,7520.01,7077.66,7077.66,34330],["2009-04-09",7254.6,7254.6,6812.24,7130.74,39760],["2009-04-10",7431.54,7431.54,7130.74,7254.6,26780],["2009-04-13",7573.09,7608.48,7573.09,7608.48,40770],["2009-04-14",7767.73,7873.89,7608.48,7803.12,44190],["2009-04-15",7803.12,7803.12,7466.93,7803.12,22730],["2009-04-16",8192.39,8192.39,7980.06,8139.31,26110],["2009-04-17",8546.27,8546.27,7732.34,7785.42,36980],["2009-04-20",7431.54,7573.09,7413.85,7413.85,17880],["2009-04-21",7059.96,7696.95,7059.96,7590.79,22660],["2009-04-22",7785.42,7962.36,7520.01,7962.36,16350],["2009-04-23",7962.36,7962.36,7962.36,7962.36,10350],["2009-04-24",7636.63,7962.36,7636.63,7690.92,21050],["2009-04-27",7781.4,7871.88,7781.4,7781.4,4930],["2009-04-28",7781.4,8125.23,7781.4,7871.88,6130],["2009-04-29",7871.88,7962.36,7871.88,7926.17,12310],["2009-05-04",8306.19,8306.19,8306.19,8306.19,32750],["2009-05-05",8704.31,8704.31,8704.31,8704.31,9190],["2009-05-06",8414.77,8505.25,8360.48,8360.48,34180],["2009-05-07",8324.29,8740.5,8324.29,8360.48,25760],["2009-05-08",8360.48,8740.5,8360.48,8740.5,22660],["2009-05-11",8396.67,8776.7,8396.67,8541.45,28010],["2009-05-12",8595.73,8668.12,8505.25,8595.73,24520],["2009-05-13",8523.35,8686.22,8179.52,8179.52,14670],["2009-05-14",8505.25,8559.54,8450.96,8559.54,26090],["2009-05-15",8830.99,8830.99,8595.73,8794.79,19840],["2009-05-18",8867.18,8885.27,8794.79,8867.18,34630],["2009-05-19",9030.04,9048.14,8885.27,8885.27,6720],["2009-05-20",8867.18,9048.14,8867.18,9048.14,20030],["2009-05-21",9048.14,9319.59,9030.04,9319.59,15970],["2009-05-22",9229.1,9229.1,9138.62,9138.62,11680],["2009-05-25",9229.1,9591.03,9229.1,9591.03,15720],["2009-05-26",9591.03,9681.51,9410.07,9681.51,16090],["2009-05-27",9862.47,9862.47,9681.51,9681.51,10830],["2009-05-28",9952.96,9952.96,9681.51,9862.47,30250],["2009-05-29",9862.47,9952.96,9410.07,9952.96,30590],["2009-06-01",10133.92,10405.36,10133.92,10405.36,67990],["2009-06-02",10857.77,10857.77,10857.77,10857.77,2300],["2009-06-03",11400.66,11400.66,11400.66,11400.66,7450],["2009-06-04",11943.55,11943.55,11943.55,11943.55,2940],["2009-06-05",12486.43,12486.43,12486.43,12486.43,28360],["2009-06-08",13029.32,13029.32,13029.32,13029.32,60370],["2009-06-09",13662.69,13662.69,13572.21,13662.69,87340],["2009-06-10",14296.06,14296.06,14296.06,14296.06,180380],["2009-06-11",14929.43,14929.43,14929.43,14929.43,67590],["2009-06-12",15653.28,15653.28,15653.28,15653.28,86160],["2009-06-15",14929.43,15653.28,14929.43,14929.43,68070],["2009-06-16",14205.58,14205.58,14205.58,14205.58,2550],["2009-06-17",13572.21,13572.21,13572.21,13572.21,14260],["2009-06-18",14205.58,14205.58,13572.21,13572.21,62860],["2009-06-19",13572.21,13934.14,13119.8,13119.8,43370],["2009-06-22",12486.43,12667.4,12486.43,12486.43,31490],["2009-06-23",11943.55,12486.43,11943.55,11943.55,44420],["2009-06-24",12486.43,12486.43,11400.66,11400.66,54590],["2009-06-25",11943.55,11943.55,11491.14,11943.55,29480],["2009-06-26",11400.66,12305.47,11400.66,11581.62,39770],["2009-06-29",11219.69,11672.1,11129.21,11581.62,72830],["2009-06-30",12034.03,12034.03,11219.69,11219.69,27740],["2009-07-01",10857.77,10948.25,10676.81,10676.81,25820],["2009-07-02",10676.81,11129.21,10586.33,10857.77,42740],["2009-07-03",10767.29,11400.66,10767.29,11400.66,16020],["2009-07-06",11762.58,11762.58,11491.14,11491.14,49080],["2009-07-07",11491.14,11581.62,11400.66,11581.62,36150],["2009-07-08",11581.62,11672.1,11581.62,11581.62,144100],["2009-07-09",12124.51,12124.51,12124.51,12124.51,10380],["2009-07-10",12667.4,12667.4,12305.47,12667.4,196700],["2009-07-13",12576.92,12667.4,12486.43,12667.4,57180],["2009-07-14",12305.47,12576.92,12305.47,12305.47,30470],["2009-07-15",12395.95,12486.43,12305.47,12305.47,34720],["2009-07-16",12486.43,12667.4,12395.95,12667.4,51770],["2009-07-17",12667.4,12667.4,12214.99,12395.95,400],["2009-07-20",12486.43,12486.43,11853.06,12305.47,38100],["2009-07-21",12305.47,12486.43,12305.47,12486.43,23940],["2009-07-22",12667.4,12667.4,12124.51,12124.51,2240],["2009-07-23",12124.51,12486.43,11943.55,12486.43,8740],["2009-07-24",12848.36,13029.32,12848.36,13029.32,83200],["2009-07-27",13119.8,13119.8,12757.88,13029.32,12960],["2009-07-28",12486.43,12938.84,12395.95,12395.95,37150],["2009-07-29",12757.88,12757.88,12395.95,12667.4,4560],["2009-07-30",12305.47,12395.95,12214.99,12214.99,21550],["2009-07-31",12214.99,12486.43,12214.99,12395.95,11710],["2009-08-03",12124.51,12667.4,12124.51,12395.95,10600],["2009-08-04",12395.95,12576.92,12395.95,12486.43,8130],["2009-08-05",12305.47,13029.32,12305.47,12848.36,66260],["2009-08-06",13210.29,13481.73,12848.36,13210.29,56860],["2009-08-07",13210.29,13572.21,13210.29,13572.21,59810],["2009-08-10",13843.66,14115.1,13753.17,14115.1,14690],["2009-08-11",14477.03,14477.03,13934.14,14296.06,52200],["2009-08-12",14386.54,14477.03,14296.06,14386.54,74950],["2009-08-13",14929.43,14929.43,14477.03,14567.51,72180],["2009-08-14",15200.88,15200.88,14838.95,15019.91,75990],["2009-08-17",15019.91,15381.84,15019.91,15110.4,100280],["2009-08-18",14838.95,15110.4,14838.95,15019.91,59720],["2009-08-19",15019.91,15019.91,14567.51,14567.51,60450],["2009-08-20",14477.03,14477.03,14024.62,14024.62,132260],["2009-08-21",14296.06,14477.03,14205.58,14205.58,149860],["2009-08-24",14892.95,14892.95,14773.8,14892.95,51970],["2009-08-25",14892.95,15250.38,14654.66,14773.8,63210],["2009-08-26",14773.8,14773.8,14178.09,14178.09,46350],["2009-08-27",14297.23,14416.37,14178.09,14416.37,44190],["2009-08-28",14773.8,14773.8,14416.37,14773.8,53780],["2009-08-31",14773.8,15012.09,14773.8,14892.95,66460],["2009-09-01",14773.8,14773.8,14535.52,14654.66,61040],["2009-09-03",14297.23,14535.52,14178.09,14535.52,54740],["2009-09-04",14535.52,14535.52,14178.09,14178.09,25090],["2009-09-07",13939.8,14058.94,13939.8,13939.8,35190],["2009-09-08",14297.23,14297.23,14058.94,14297.23,24650],["2009-09-09",14535.52,14535.52,13939.8,13939.8,37730],["2009-09-10",14058.94,14178.09,13820.66,14178.09,30570],["2009-09-11",14178.09,14416.37,13820.66,14416.37,44730],["2009-09-14",14535.52,14535.52,14058.94,14416.37,24050],["2009-09-15",14416.37,14416.37,14058.94,14416.37,42010],["2009-09-16",14416.37,14535.52,14297.23,14416.37,51940],["2009-09-17",14416.37,14416.37,14178.09,14416.37,32950],["2009-09-18",14178.09,14297.23,13820.66,14297.23,33720],["2009-09-21",14297.23,14297.23,14178.09,14178.09,49600],["2009-09-22",13939.8,14297.23,13939.8,13939.8,25590],["2009-09-23",14058.94,14178.09,13939.8,13939.8,20730],["2009-09-24",13939.8,14058.94,13939.8,14058.94,22360],["2009-09-25",14297.23,14654.66,14178.09,14654.66,118470],["2009-09-28",15131.24,15131.24,14654.66,14773.8,30040],["2009-09-29",14773.8,14773.8,14416.37,14535.52,11850],["2009-09-30",14178.09,14892.95,14178.09,14892.95,27880],["2009-10-01",14654.66,14654.66,14178.09,14178.09,23640],["2009-10-02",14535.52,14535.52,13582.37,13701.51,33720],["2009-10-05",13582.37,14178.09,13582.37,14058.94,23480],["2009-10-06",14058.94,14535.52,14058.94,14058.94,7430],["2009-10-07",14297.23,14535.52,14297.23,14535.52,48970],["2009-10-08",14178.09,14535.52,14178.09,14535.52,10060],["2009-10-09",14535.52,14535.52,14297.23,14297.23,25330],["2009-10-12",14535.52,14535.52,14058.94,14416.37,15930],["2009-10-13",14297.23,14297.23,14058.94,14178.09,17520],["2009-10-14",13820.66,14773.8,13820.66,14297.23,77520],["2009-10-15",15012.09,15012.09,14416.37,14535.52,93860],["2009-10-16",14535.52,14654.66,14297.23,14416.37,57960],["2009-10-19",14058.94,15131.24,14058.94,15131.24,195870],["2009-10-20",15846.1,15846.1,15607.81,15726.95,219470],["2009-10-21",15965.24,15965.24,15250.38,15965.24,177510],["2009-10-22",15726.95,15965.24,15488.67,15726.95,78910],["2009-10-23",15369.52,15607.81,15250.38,15369.52,93420],["2009-10-26",14773.8,15012.09,14654.66,14654.66,66960],["2009-10-27",14178.09,14535.52,14058.94,14535.52,35940],["2009-10-28",14416.37,14773.8,14297.23,14773.8,20460],["2009-10-29",14535.52,14535.52,14058.94,14058.94,89520],["2009-10-30",14535.52,14535.52,14058.94,14416.37,29510],["2009-11-02",14178.09,14297.23,13820.66,14058.94,64240],["2009-11-03",13701.51,14058.94,13582.37,13701.51,25290],["2009-11-04",13701.51,14297.23,13582.37,14297.23,96730],["2009-11-05",14297.23,14535.52,14297.23,14416.37,11600],["2009-11-06",14416.37,14535.52,14297.23,14297.23,82380],["2009-11-09",14058.94,14178.09,13820.66,13820.66,96440],["2009-11-10",13463.23,13582.37,13344.08,13463.23,24910],["2009-11-11",13344.08,13701.51,13344.08,13701.51,47200],["2009-11-12",13582.37,14058.94,13463.23,14058.94,64610],["2009-11-13",13463.23,13939.8,13463.23,13820.66,8670],["2009-11-16",13820.66,13939.8,13820.66,13820.66,5580],["2009-11-17",14058.94,14058.94,13820.66,14058.94,62640],["2009-11-18",13701.51,13820.66,13701.51,13701.51,650],["2009-11-19",13820.66,14058.94,13820.66,14058.94,7980],["2009-11-20",13820.66,14058.94,13820.66,13820.66,22490],["2009-11-23",13463.23,13939.8,13344.08,13939.8,10450],["2009-11-24",13582.37,13582.37,13344.08,13344.08,12430],["2009-11-25",12986.65,12986.65,12748.36,12748.36,11150],["2009-11-26",12152.65,12390.93,12152.65,12152.65,71680],["2009-11-27",11556.93,12748.36,11556.93,12748.36,38080],["2009-11-30",13105.79,13105.79,13105.79,13105.79,1730],["2009-12-01",12867.51,13701.51,12867.51,13701.51,74610],["2009-12-02",13224.94,14297.23,13224.94,14058.94,101620],["2009-12-03",13463.23,14535.52,13463.23,14535.52,102700],["2009-12-04",14535.52,14654.66,14297.23,14297.23,81840],["2009-12-07",13820.66,13820.66,13582.37,13582.37,14950],["2009-12-08",13105.79,13224.94,13105.79,13105.79,65540],["2009-12-09",12510.08,13582.37,12510.08,13582.37,71360],["2009-12-10",13820.66,13820.66,13582.37,13582.37,19500],["2009-12-11",13344.08,13344.08,12986.65,12986.65,4630],["2009-12-14",12510.08,13582.37,12510.08,13344.08,9970],["2009-12-15",13344.08,13463.23,13344.08,13344.08,3110],["2009-12-16",12748.36,12748.36,12748.36,12748.36,4080],["2009-12-17",12390.93,12390.93,12152.65,12152.65,6490],["2009-12-18",12390.93,12629.22,12390.93,12510.08,4000],["2009-12-21",12867.51,12867.51,12867.51,12867.51,1790],["2009-12-22",13344.08,13344.08,12271.79,12867.51,15630],["2009-12-23",12390.93,12986.65,12271.79,12867.51,14840],["2009-12-24",12986.65,12986.65,12986.65,12986.65,5240],["2009-12-25",13344.08,13344.08,12629.22,12629.22,17470],["2009-12-28",12629.22,12629.22,12510.08,12629.22,22510],["2009-12-29",12867.51,13224.94,12033.5,13224.94,77430],["2009-12-30",13463.23,13820.66,13344.08,13820.66,126540],["2009-12-31",14058.94,14297.23,14058.94,14297.23,30960],["2010-01-04",14297.23,14535.52,14297.23,14535.52,6690],["2010-01-05",14535.52,14535.52,13820.66,13820.66,18190],["2010-01-06",13582.37,13820.66,13224.94,13224.94,14710],["2010-01-07",12867.51,13582.37,12867.51,13105.79,92280],["2010-01-08",13582.37,13582.37,13224.94,13344.08,54210],["2010-01-11",13344.08,13344.08,13105.79,13105.79,6430],["2010-01-12",13105.79,13105.79,12748.36,12867.51,1240],["2010-01-13",12629.22,13105.79,12629.22,12629.22,2250],["2010-01-14",12748.36,12748.36,12629.22,12629.22,60520],["2010-01-15",12986.65,12986.65,12629.22,12629.22,18800],["2010-01-18",12629.22,12867.51,12510.08,12510.08,19700],["2010-01-19",12986.65,12986.65,12629.22,12629.22,260],["2010-01-20",12986.65,12986.65,12629.22,12629.22,2440],["2010-01-21",12510.08,12510.08,12510.08,12510.08,5210],["2010-01-22",12629.22,12629.22,12390.93,12390.93,6520],["2010-01-25",12867.51,12867.51,12390.93,12390.93,3260],["2010-01-26",12629.22,12867.51,12390.93,12867.51,17180],["2010-01-27",12867.51,12867.51,12390.93,12390.93,3630],["2010-01-28",12390.93,12629.22,12390.93,12629.22,1030],["2010-01-29",12152.65,12748.36,12033.5,12510.08,14000],["2010-02-01",12152.65,12510.08,12152.65,12510.08,2650],["2010-02-02",12390.93,12390.93,12271.79,12271.79,7470],["2010-02-03",12271.79,12390.93,12271.79,12390.93,4470],["2010-02-04",12033.5,12510.08,12033.5,12510.08,7330],["2010-02-05",12390.93,12510.08,12271.79,12271.79,3080],["2010-02-08",12152.65,12152.65,12152.65,12152.65,630],["2010-02-09",12152.65,12271.79,12152.65,12152.65,7770],["2010-02-10",12152.65,12390.93,12152.65,12390.93,4320],["2010-02-11",12152.65,12152.65,12152.65,12152.65,4180],["2010-02-12",12152.65,12629.22,12152.65,12152.65,4620],["2010-02-22",12152.65,12271.79,12152.65,12152.65,6750],["2010-02-23",11914.36,11914.36,11676.07,11676.07,15340],["2010-02-24",11461.61,11509.27,11461.61,11461.61,16000],["2010-02-25",11461.61,11676.07,11461.61,11556.93,15660],["2010-02-26",11556.93,11604.59,11533.1,11556.93,14250],["2010-03-01",11556.93,11914.36,11556.93,11914.36,23730],["2010-03-02",11676.07,11676.07,11556.93,11556.93,10800],["2010-03-03",11437.78,11676.07,11437.78,11509.27,9610],["2010-03-04",11509.27,11795.22,11509.27,11556.93,27380],["2010-03-05",11556.93,11795.22,11556.93,11604.59,16090],["2010-03-08",11676.07,11795.22,11676.07,11699.9,19010],["2010-03-09",11580.76,11795.22,11580.76,11795.22,23250],["2010-03-10",11795.22,11914.36,11747.56,11914.36,41150],["2010-03-11",11914.36,12033.5,11914.36,11914.36,49830],["2010-03-12",12152.65,12390.93,12033.5,12390.93,14910],["2010-03-15",12510.08,12510.08,12152.65,12271.79,16110],["2010-03-16",12271.79,12271.79,11723.73,11795.22,13410],["2010-03-17",11795.22,11914.36,11723.73,11723.73,19870],["2010-03-18",11723.73,11842.87,11723.73,11771.39,3510],["2010-03-19",11723.73,11747.56,11676.07,11676.07,24050],["2010-03-22",11914.36,11914.36,11914.36,11914.36,540],["2010-03-23",11795.22,11890.53,11676.07,11676.07,9550],["2010-03-24",11223.33,11676.07,11199.5,11676.07,54020],["2010-03-25",11676.07,11676.07,11199.5,11342.47,13940],["2010-03-26",11580.76,11580.76,11366.3,11366.3,5250],["2010-03-29",11366.3,11437.78,11342.47,11342.47,9790],["2010-03-30",11318.64,11318.64,11199.5,11199.5,15040],["2010-03-31",11151.84,11318.64,10722.92,10722.92,36530],["2010-04-01",10627.61,10842.07,10627.61,10722.92,35120],["2010-04-02",10842.07,10961.21,10746.75,10842.07,21420],["2010-04-05",11056.52,11080.35,10961.21,11056.52,15080],["2010-04-06",11151.84,11390.13,11080.35,11390.13,18550],["2010-04-07",11437.78,11437.78,11318.64,11390.13,26170],["2010-04-08",11509.27,11509.27,11032.7,11032.7,35800],["2010-04-09",11199.5,11247.15,11032.7,11247.15,19050],["2010-04-12",11366.3,11366.3,11366.3,11366.3,20700],["2010-04-13",11366.3,11366.3,11128.01,11128.01,16060],["2010-04-14",11199.5,11199.5,11175.67,11175.67,13540],["2010-04-15",11199.5,11199.5,11080.35,11080.35,9060],["2010-04-16",11270.98,11270.98,11128.01,11199.5,21600],["2010-04-19",11080.35,11080.35,10889.72,10889.72,16360],["2010-04-20",10865.9,10913.55,10842.07,10842.07,17730],["2010-04-21",10842.07,11008.87,10842.07,11008.87,17010],["2010-04-22",11008.87,11270.98,11008.87,11104.18,22160],["2010-04-26",11199.5,11199.5,11080.35,11080.35,14040],["2010-04-27",11080.35,11080.35,10985.04,11008.87,19410],["2010-04-28",11008.87,11080.35,10961.21,10985.04,17780],["2010-04-29",10985.04,11032.7,10985.04,10985.04,27950],["2010-05-04",11008.87,11533.1,11008.87,11533.1,31760],["2010-05-05",11437.78,11795.22,11390.13,11461.61,36680],["2010-05-06",11437.78,11509.27,11199.5,11437.78,15880],["2010-05-07",10985.04,11080.35,10985.04,11056.52,10730],["2010-05-10",11080.35,11080.35,10961.21,11008.87,23630],["2010-05-11",11032.7,11199.5,10961.21,11032.7,6510],["2010-05-12",10961.21,10985.04,10889.72,10889.72,9540],["2010-05-13",10842.07,11294.81,10818.24,11294.81,4620],["2010-05-14",11199.5,11294.81,11056.52,11199.5,6190],["2010-05-17",10937.38,10937.38,10722.92,10937.38,8680],["2010-05-18",10627.61,10889.72,10627.61,10675.27,2990],["2010-05-19",10484.64,10484.64,10246.35,10246.35,18180],["2010-05-20",9769.77,10008.06,9745.95,9769.77,15820],["2010-05-21",9293.2,9531.49,9293.2,9293.2,28180],["2010-05-24",9293.2,9412.34,9293.2,9340.86,5160],["2010-05-25",9174.06,9293.2,9174.06,9293.2,14060],["2010-05-26",9293.2,9531.49,9293.2,9531.49,17930],["2010-05-27",9531.49,9531.49,9293.2,9531.49,4200],["2010-05-28",10008.06,10008.06,9650.63,10008.06,29960],["2010-05-31",9888.92,9888.92,9650.63,9769.77,2830],["2010-06-01",9650.63,9650.63,9650.63,9650.63,800],["2010-06-02",9650.63,9888.92,9650.63,9888.92,5140],["2010-06-03",9888.92,9960.4,9888.92,9960.4,3290],["2010-06-04",10079.55,10079.55,9888.92,9960.4,8100],["2010-06-07",9483.83,9531.49,9483.83,9483.83,20240],["2010-06-08",9483.83,9483.83,9245.54,9483.83,10720],["2010-06-09",9650.63,9888.92,9483.83,9888.92,8270],["2010-06-10",10011.0,10011.0,10011.0,10011.0,2210],["2010-06-11",10011.0,10011.0,9888.92,9986.59,3840],["2010-06-14",9791.25,9815.67,9644.75,9644.75,4670],["2010-06-15",9766.83,9766.83,9644.75,9644.75,140],["2010-06-16",9888.92,9888.92,9669.16,9766.83,560],["2010-06-17",9522.66,9620.33,9522.66,9547.08,5600],["2010-06-18",9571.5,9571.5,9571.5,9571.5,5910],["2010-06-21",9571.5,9571.5,9424.99,9473.83,12240],["2010-06-22",9522.66,9522.66,9449.41,9498.24,25160],["2010-06-23",9229.66,9351.74,9229.66,9278.49,30870],["2010-06-24",9254.07,9522.66,9254.07,9522.66,32700],["2010-06-25",9400.58,9498.24,9376.16,9376.16,7230],["2010-06-28",9522.66,9522.66,9229.66,9278.49,59040],["2010-06-29",9156.41,9400.58,9156.41,9400.58,54640],["2010-06-30",9058.74,9400.58,9058.74,9400.58,26240],["2010-07-01",9180.82,9278.49,9180.82,9229.66,8030],["2010-07-02",9278.49,9278.49,9156.41,9180.82,3030],["2010-07-05",9229.66,9229.66,9083.15,9156.41,7860],["2010-07-06",9034.32,9156.41,9034.32,9034.32,5970],["2010-07-07",9034.32,9034.32,8985.49,8985.49,25450],["2010-07-08",8985.49,8985.49,8961.07,8961.07,6010],["2010-07-09",8961.07,8961.07,8912.23,8912.23,9170],["2010-07-12",8912.23,8985.49,8887.82,8985.49,19730],["2010-07-13",9034.32,9156.41,8985.49,9156.41,12650],["2010-07-14",9400.58,9424.99,9278.49,9278.49,8910],["2010-07-15",9278.49,9278.49,8985.49,9229.66,2840],["2010-07-16",9107.57,9254.07,9107.57,9156.41,11030],["2010-07-19",9156.41,9156.41,9131.99,9131.99,9060],["2010-07-20",9156.41,9156.41,9034.32,9131.99,29400],["2010-07-21",9131.99,9278.49,9131.99,9278.49,35790],["2010-07-22",9278.49,9302.91,9278.49,9278.49,24000],["2010-07-23",9278.49,9376.16,9278.49,9278.49,19280],["2010-07-26",9278.49,9400.58,9278.49,9327.32,24090],["2010-07-27",9424.99,9473.83,9327.32,9327.32,27840],["2010-07-28",9302.91,9327.32,8985.49,8985.49,3800],["2010-07-29",9034.32,9083.15,9009.9,9034.32,24850],["2010-07-30",9034.32,9083.15,9009.9,9083.15,54990],["2010-08-02",9083.15,9278.49,9058.74,9058.74,35700],["2010-08-03",9083.15,9083.15,9058.74,9083.15,39400],["2010-08-04",9083.15,9254.07,9034.32,9083.15,46920],["2010-08-05",9083.15,9083.15,8961.07,9034.32,30120],["2010-08-06",9034.32,9229.66,8985.49,9034.32,12650],["2010-08-09",9156.41,9205.24,8985.49,9034.32,20890],["2010-08-10",9034.32,9180.82,9034.32,9034.32,27940],["2010-08-11",9034.32,9131.99,8912.23,8936.65,8920],["2010-08-12",8814.57,8863.4,8521.56,8521.56,20460],["2010-08-13",8350.64,8668.06,8326.22,8448.31,24470],["2010-08-16",8545.98,8741.31,8545.98,8741.31,3440],["2010-08-17",8741.31,8790.15,8741.31,8765.73,111260],["2010-08-18",8594.81,8985.49,8497.14,8790.15,201410],["2010-08-19",8790.15,8790.15,8765.73,8765.73,2540],["2010-08-20",8887.82,8887.82,8619.23,8619.23,6400],["2010-08-23",8741.31,8741.31,8545.98,8545.98,6160],["2010-08-24",8668.06,8668.06,8423.89,8545.98,9850],["2010-08-25",8643.65,8692.48,8130.89,8521.56,19830],["2010-08-26",8545.98,8545.98,8521.56,8521.56,7400],["2010-08-27",8521.56,8521.56,8448.31,8497.14,4810],["2010-08-30",8497.14,8912.23,8423.89,8912.23,371900],["2010-08-31",8668.06,8961.07,8668.06,8936.65,210440],["2010-09-01",8692.48,8912.23,8668.06,8912.23,26660],["2010-09-06",8912.23,8985.49,8668.06,8790.15,20520],["2010-09-07",8790.15,8790.15,8790.15,8790.15,78860],["2010-09-08",8668.06,8668.06,8545.98,8545.98,9590],["2010-09-09",8570.4,8570.4,8545.98,8545.98,107080],["2010-09-10",8545.98,8741.31,8521.56,8741.31,21630],["2010-09-13",8594.81,8912.23,8521.56,8545.98,44720],["2010-09-14",8497.14,8741.31,8497.14,8619.23,34420],["2010-09-15",8594.81,8594.81,8545.98,8545.98,110],["2010-09-16",8545.98,8545.98,8448.31,8545.98,30040],["2010-09-17",8643.65,8765.73,8497.14,8545.98,161110],["2010-09-20",8521.56,8570.4,8521.56,8545.98,13390],["2010-09-21",8545.98,8594.81,8521.56,8545.98,15210],["2010-09-22",8521.56,8545.98,8497.14,8497.14,3550],["2010-09-23",8545.98,8545.98,8423.89,8423.89,12070],["2010-09-24",8545.98,8668.06,8423.89,8545.98,14000],["2010-09-27",8594.81,8594.81,8472.73,8472.73,6330],["2010-09-28",8497.14,8497.14,8301.81,8301.81,20370],["2010-09-29",8301.81,8301.81,8179.72,8301.81,39450],["2010-09-30",8472.73,8472.73,8472.73,8472.73,18400],["2010-10-01",8545.98,8545.98,8301.81,8301.81,2950],["2010-10-04",8301.81,8326.22,8057.64,8057.64,92530],["2010-10-05",8179.72,8350.64,8057.64,8350.64,49140],["2010-10-06",8252.97,8545.98,8252.97,8545.98,39330],["2010-10-07",8545.98,8545.98,8179.72,8301.81,212010],["2010-10-08",8204.14,8594.81,8204.14,8594.81,49610],["2010-10-11",8252.97,8741.31,8204.14,8741.31,46900],["2010-10-12",8350.64,8570.4,8350.64,8521.56,302220],["2010-10-13",8619.23,8863.4,8545.98,8545.98,75230],["2010-10-14",8545.98,8545.98,8497.14,8497.14,2310],["2010-10-15",8497.14,8497.14,8301.81,8350.64,31270],["2010-10-18",8350.64,8350.64,8301.81,8301.81,4980],["2010-10-19",8350.64,8350.64,8130.89,8179.72,30130],["2010-10-20",7935.55,8375.06,7935.55,8301.81,2440],["2010-10-21",8033.22,8277.39,8033.22,8277.39,15810],["2010-10-22",7935.55,8057.64,7935.55,8057.64,10600],["2010-10-25",8301.81,8301.81,7813.47,8033.22,12230],["2010-10-26",8057.64,8082.05,8033.22,8057.64,20310],["2010-10-27",8301.81,8423.89,7813.47,8057.64,40500],["2010-10-28",8057.64,8423.89,8057.64,8057.64,14320],["2010-10-29",8228.56,8228.56,8057.64,8057.64,223400],["2010-11-01",7886.72,8375.06,7886.72,8057.64,7410],["2010-11-02",8301.81,8350.64,7959.97,8301.81,54480],["2010-11-03",8179.72,8179.72,8057.64,8155.3,35160],["2010-11-04",8179.72,8448.31,8106.47,8179.72,34680],["2010-11-05",8301.81,8301.81,8179.72,8179.72,1210],["2010-11-08",7837.88,8301.81,7837.88,8301.81,11520],["2010-11-09",8521.56,8643.65,8179.72,8301.81,275540],["2010-11-10",8130.89,8301.81,8057.64,8301.81,25230],["2010-11-11",8423.89,8545.98,8423.89,8545.98,26600],["2010-11-12",8179.72,8497.14,8130.89,8277.39,11110],["2010-11-15",8277.39,8521.56,7959.97,8277.39,17550],["2010-11-16",8130.89,8252.97,7886.72,7886.72,38200],["2010-11-17",8179.72,8228.56,7496.04,7886.72,245110],["2010-11-18",8204.14,8228.56,8130.89,8130.89,7700],["2010-11-19",7837.88,7935.55,7764.63,7935.55,6420],["2010-11-22",7837.88,8179.72,7544.88,7984.39,21520],["2010-11-23",7642.55,7813.47,7642.55,7813.47,7620],["2010-11-24",7813.47,7813.47,7422.79,7569.3,13140],["2010-11-25",7569.3,7813.47,7325.12,7325.12,32460],["2010-11-26",7618.13,7618.13,7471.63,7471.63,219960],["2010-11-29",7422.79,7471.63,7398.38,7471.63,1590],["2010-11-30",7813.47,7813.47,7740.21,7740.21,3610],["2010-12-01",7984.39,7984.39,7691.38,7691.38,2120],["2010-12-02",7569.3,7691.38,7325.12,7569.3,71170],["2010-12-03",7813.47,7813.47,7325.12,7691.38,33010],["2010-12-06",7691.38,8057.64,7520.46,8057.64,329430],["2010-12-07",8057.64,8057.64,7691.38,7813.47,4390],["2010-12-08",7813.47,7813.47,7569.3,7691.38,57930],["2010-12-09",7691.38,7691.38,7569.3,7642.55,5380],["2010-12-10",7691.38,7691.38,7471.63,7666.96,48460],["2010-12-13",8008.8,8033.22,7935.55,8033.22,242690],["2010-12-14",8301.81,8301.81,7691.38,7984.39,188566],["2010-12-15",8057.64,8057.64,7813.47,7813.47,17890],["2010-12-16",7789.05,7813.47,7642.55,7813.47,31670],["2010-12-17",7642.55,7813.47,7618.13,7789.05,11730],["2010-12-20",7593.71,7789.05,7496.04,7496.04,33460],["2010-12-21",7496.04,7813.47,7447.21,7813.47,103170],["2010-12-22",8008.8,8008.8,7569.3,7569.3,7220],["2010-12-23",7471.63,7789.05,7447.21,7496.04,5520],["2010-12-24",7618.13,7618.13,7325.12,7496.04,40440],["2010-12-27",7496.04,7496.04,7447.21,7447.21,6730],["2010-12-28",7349.54,7569.3,7349.54,7569.3,7040],["2010-12-29",7569.3,7691.38,7398.38,7398.38,23780],["2010-12-30",7544.88,7544.88,7325.12,7325.12,15500],["2010-12-31",7569.3,7666.96,7373.96,7666.96,39220],["2011-01-04",7569.3,7666.96,7544.88,7642.55,8640],["2011-01-05",7569.3,7569.3,7569.3,7569.3,6920],["2011-01-06",7569.3,7569.3,7398.38,7569.3,6670],["2011-01-07",7569.3,7569.3,7398.38,7398.38,19730],["2011-01-10",7398.38,7496.04,7325.12,7325.12,20590],["2011-01-11",7276.29,7447.21,7178.62,7178.62,18600],["2011-01-12",7178.62,7227.46,7178.62,7227.46,5460],["2011-01-13",7227.46,7325.12,7227.46,7325.12,3470],["2011-01-14",7325.12,7373.96,7276.29,7325.12,2270],["2011-01-17",7373.96,7569.3,7325.12,7569.3,24070],["2011-01-18",7520.46,7593.71,7520.46,7569.3,422800],["2011-01-19",7569.3,7569.3,7569.3,7569.3,4400],["2011-01-20",7569.3,7642.55,7569.3,7642.55,414190],["2011-01-21",7642.55,7666.96,7642.55,7642.55,9480],["2011-01-24",7618.13,7642.55,7398.38,7398.38,20100],["2011-01-25",7398.38,7398.38,7325.12,7325.12,22710],["2011-01-26",7544.88,7544.88,7203.04,7203.04,24090],["2011-01-27",7520.46,7520.46,7203.04,7203.04,19620],["2011-01-28",7203.04,7422.79,7178.62,7178.62,7070],["2011-02-08",7227.46,7471.63,7227.46,7471.63,40],["2011-02-09",7373.96,7447.21,7325.12,7325.12,2400],["2011-02-10",7325.12,7325.12,7276.29,7276.29,3870],["2011-02-11",7251.87,7325.12,7251.87,7325.12,5190],["2011-02-14",7325.12,7325.12,7251.87,7251.87,5670],["2011-02-15",7007.7,7349.54,7007.7,7080.95,12190],["2011-02-16",7300.71,7300.71,6958.87,6958.87,9110],["2011-02-17",6958.87,7032.12,6836.78,6836.78,19340],["2011-02-18",6836.78,6836.78,6592.61,6592.61,17210],["2011-02-21",6592.61,6592.61,6299.61,6299.61,45960],["2011-02-22",6299.61,6592.61,6299.61,6592.61,27390],["2011-02-23",6592.61,6617.97,6339.05,6339.05,22110],["2011-02-24",6339.05,6339.05,6110.84,6110.84,2850],["2011-02-25",6339.05,6339.05,6060.13,6288.34,4140],["2011-02-28",6085.49,6212.27,6085.49,6136.2,8850],["2011-03-01",6085.49,6212.27,6034.78,6212.27,3030],["2011-03-02",6212.27,6237.62,6034.78,6034.78,19120],["2011-03-03",5857.28,5933.35,5857.28,5907.99,2510],["2011-03-04",5907.99,5907.99,5629.08,5629.08,92140],["2011-03-07",5882.64,5882.64,5350.16,5350.16,62010],["2011-03-08",5451.58,5553.01,5426.23,5426.23,571023],["2011-03-09",5426.23,5426.23,5324.8,5426.23,5130],["2011-03-10",5451.58,5629.08,5451.58,5629.08,10050],["2011-03-11",5629.08,5907.99,5629.08,5907.99,10970],["2011-03-14",5958.71,5958.71,5705.14,5806.57,11800],["2011-03-15",5629.08,5806.57,5629.08,5806.57,2930],["2011-03-16",5806.57,5831.93,5679.79,5679.79,8730],["2011-03-17",5831.93,5831.93,5679.79,5705.14,4360],["2011-03-18",5806.57,5984.06,5806.57,5984.06,22230],["2011-03-21",6212.27,6237.62,5984.06,6060.13,7120],["2011-03-22",6085.49,6085.49,5781.21,5933.35,16820],["2011-03-23",5831.93,5933.35,5831.93,5933.35,6230],["2011-03-24",5933.35,5933.35,5857.28,5933.35,6550],["2011-03-25",5882.64,5958.71,5705.14,5933.35,3850],["2011-03-28",5933.35,5933.35,5831.93,5882.64,4500],["2011-03-29",5806.57,5831.93,5705.14,5806.57,7480],["2011-03-30",5705.14,5806.57,5705.14,5806.57,1290],["2011-03-31",5705.14,5806.57,5705.14,5781.21,5630],["2011-04-01",5933.35,5933.35,5705.14,5705.14,3350],["2011-04-04",5705.14,5705.14,5476.94,5476.94,14700],["2011-04-05",5476.94,5603.72,5476.94,5476.94,12110],["2011-04-06",5476.94,5730.5,5476.94,5629.08,2510],["2011-04-07",5629.08,5629.08,5400.87,5400.87,64990],["2011-04-08",5426.23,5578.36,5426.23,5578.36,12910],["2011-04-13",5578.36,5578.36,5527.65,5527.65,46270],["2011-04-14",5578.36,5578.36,5578.36,5578.36,1600],["2011-04-15",5578.36,5578.36,5451.58,5451.58,10940],["2011-04-18",5451.58,5451.58,5400.87,5451.58,22200],["2011-04-19",5350.16,5603.72,5350.16,5502.3,2510],["2011-04-20",5350.16,5578.36,5350.16,5476.94,5510],["2011-04-21",5451.58,5476.94,5451.58,5451.58,7580],["2011-04-22",5451.58,5502.3,5248.73,5248.73,34460],["2011-04-25",5426.23,5502.3,5274.09,5502.3,6140],["2011-04-26",5350.16,5502.3,5350.16,5375.51,11100],["2011-04-27",5324.8,5553.01,5324.8,5451.58,13780],["2011-04-28",5400.87,5679.79,5400.87,5578.36,11060],["2011-04-29",5578.36,5578.36,5578.36,5578.36,10400],["2011-05-04",5654.43,5654.43,5527.65,5629.08,4120],["2011-05-05",5476.94,5578.36,5476.94,5578.36,3000],["2011-05-06",5502.3,5502.3,5502.3,5502.3,2000],["2011-05-09",5578.36,5578.36,5476.94,5476.94,5200],["2011-05-10",5476.94,5476.94,5451.58,5476.94,5470],["2011-05-11",5578.36,5578.36,5578.36,5578.36,10],["2011-05-12",5553.01,5578.36,5527.65,5527.65,1530],["2011-05-13",5527.65,5527.65,5527.65,5527.65,200],["2011-05-16",5527.65,5527.65,5324.8,5527.65,5650],["2011-05-17",5527.65,5527.65,5527.65,5527.65,0],["2011-05-18",5324.8,5350.16,5324.8,5350.16,1490],["2011-05-19",5223.38,5324.8,5223.38,5223.38,10730],["2011-05-20",5223.38,5223.38,5147.31,5147.31,22910],["2011-05-23",5071.24,5071.24,5071.24,5071.24,18520],["2011-05-24",5071.24,5071.24,4817.68,4817.68,7820],["2011-05-25",4817.68,4817.68,4589.47,4589.47,27650],["2011-05-26",4437.33,4817.68,4386.62,4817.68,16640],["2011-05-27",4944.46,4944.46,4817.68,4817.68,5120],["2011-05-30",4817.68,4944.46,4741.61,4741.61,9940],["2011-05-31",4741.61,4741.61,4716.25,4716.25,34320],["2011-06-01",4944.46,4944.46,4944.46,4944.46,7380],["2011-06-02",5071.24,5096.6,5045.88,5096.6,8370],["2011-06-03",5071.24,5071.24,4868.39,4868.39,4710],["2011-06-06",5096.6,5096.6,4944.46,5071.24,2350],["2011-06-07",5274.09,5324.8,5071.24,5223.38,14620],["2011-06-08",5375.51,5375.51,5274.09,5299.45,12720],["2011-06-09",5324.8,5324.8,5274.09,5324.8,18530],["2011-06-10",5502.3,5578.36,5375.51,5578.36,17120],["2011-06-13",5705.14,5705.14,5426.23,5578.36,9440],["2011-06-14",5603.72,5603.72,5578.36,5578.36,4210],["2011-06-15",5553.01,5553.01,5350.16,5350.16,13690],["2011-06-16",5375.51,5400.87,5324.8,5400.87,7150],["2011-06-17",5375.51,5400.87,5375.51,5400.87,19940],["2011-06-20",5508.35,5508.35,5293.39,5293.39,13530],["2011-06-21",5159.04,5374.0,5159.04,5374.0,16600],["2011-06-22",5374.0,5642.7,5374.0,5642.7,40530],["2011-06-23",5777.05,5777.05,5642.7,5642.7,8330],["2011-06-24",5535.22,5642.7,5535.22,5642.7,4170],["2011-06-27",5642.7,5723.31,5642.7,5723.31,9500],["2011-06-28",5723.31,5750.18,5723.31,5750.18,28920],["2011-06-29",5750.18,5992.01,5750.18,5992.01,93500],["2011-06-30",6045.75,6099.49,6045.75,6099.49,17030],["2011-07-01",6341.32,6341.32,6099.49,6206.97,53530],["2011-07-04",6206.97,6260.71,6153.23,6153.23,1350],["2011-07-05",6180.1,6314.45,6180.1,6314.45,63320],["2011-07-06",6341.32,6341.32,6180.1,6287.58,17580],["2011-07-07",6180.1,6368.19,6180.1,6368.19,3590],["2011-07-08",6395.06,6663.76,6368.19,6663.76,25010],["2011-07-11",6851.85,6986.2,6851.85,6959.33,28960],["2011-07-12",7201.16,7281.77,7174.29,7281.77,33070],["2011-07-13",7604.21,7604.21,6986.2,6986.2,89160],["2011-07-14",6717.5,6986.2,6636.89,6636.89,12720],["2011-07-15",6636.89,6636.89,6314.45,6314.45,32680],["2011-07-18",6072.62,6180.1,6072.62,6072.62,74057],["2011-07-19",5938.27,5992.01,5911.4,5911.4,18540],["2011-07-20",6045.75,6153.23,5992.01,6153.23,1640],["2011-07-21",6153.23,6153.23,6153.23,6153.23,20110],["2011-07-22",5938.27,5938.27,5857.66,5857.66,10140],["2011-07-25",5992.01,5992.01,5992.01,5992.01,10],["2011-07-26",5965.14,6180.1,5965.14,6180.1,30520],["2011-07-27",6395.06,6395.06,5911.4,5911.4,5150],["2011-07-28",6180.1,6180.1,6180.1,6180.1,10],["2011-07-29",6180.1,6180.1,5938.27,6045.75,2360],["2011-08-01",6045.75,6045.75,6045.75,6045.75,2530],["2011-08-02",6180.1,6180.1,6126.36,6180.1,13370],["2011-08-03",6448.8,6475.67,6180.1,6475.67,48250],["2011-08-04",6771.24,6798.11,6663.76,6798.11,17420],["2011-08-05",6986.2,7013.07,6932.46,6986.2,7420],["2011-08-08",6744.37,6986.2,6636.89,6636.89,16790],["2011-08-09",6341.32,6341.32,6314.45,6314.45,7170],["2011-08-10",6448.8,6448.8,6287.58,6448.8,33420],["2011-08-11",6448.8,6475.67,6448.8,6448.8,6050],["2011-08-12",6448.8,6636.89,6233.84,6341.32,5380],["2011-08-15",6448.8,6448.8,6448.8,6448.8,1180],["2011-08-16",6448.8,6636.89,6448.8,6448.8,9320],["2011-08-17",6583.15,6771.24,6448.8,6771.24,15380],["2011-08-18",6905.59,7039.94,6905.59,6986.2,9210],["2011-08-19",6986.2,6986.2,6717.5,6986.2,4990],["2011-08-22",6986.2,6986.2,6851.85,6986.2,3720],["2011-08-23",6744.37,6986.2,6717.5,6798.11,7940],["2011-08-24",6798.11,6851.85,6798.11,6851.85,2160],["2011-08-25",6959.33,6959.33,6851.85,6851.85,5470],["2011-08-26",7093.68,7093.68,7013.07,7066.81,419250],["2011-08-29",7254.9,7254.9,6986.2,7093.68,1420],["2011-08-30",7254.9,7254.9,6851.85,7147.42,407090],["2011-08-31",7201.16,7201.16,7039.94,7039.94,510510],["2011-09-01",7120.55,7120.55,7013.07,7039.94,5200],["2011-09-05",6798.11,6798.11,6717.5,6798.11,5710],["2011-09-06",6959.33,6959.33,6959.33,6959.33,507610],["2011-09-07",7147.42,7147.42,6986.2,6986.2,3020],["2011-09-08",6986.2,7201.16,6717.5,6717.5,5230],["2011-09-09",6583.15,6583.15,6448.8,6475.67,16000],["2011-09-12",6448.8,6798.11,6448.8,6798.11,23140],["2011-09-13",6824.98,7013.07,6717.5,6986.2,1120],["2011-09-14",6986.2,6986.2,6717.5,6717.5,5050],["2011-09-15",6717.5,6717.5,6529.41,6717.5,3230],["2011-09-16",6502.54,6610.02,6448.8,6448.8,5450],["2011-09-19",6448.8,6663.76,6448.8,6448.8,12330],["2011-09-20",6448.8,6448.8,6287.58,6421.93,18200],["2011-09-21",6421.93,6421.93,6314.45,6421.93,4810],["2011-09-22",6421.93,6448.8,6421.93,6421.93,4370],["2011-09-23",6341.32,6502.54,6341.32,6502.54,1700],["2011-09-26",6448.8,6502.54,6395.06,6502.54,7400],["2011-09-27",6502.54,6556.28,6368.19,6368.19,16410],["2011-09-28",6395.06,6421.93,6368.19,6368.19,7600],["2011-09-29",6448.8,6448.8,6448.8,6448.8,10020],["2011-09-30",6448.8,6448.8,6448.8,6448.8,9920],["2011-10-03",6475.67,6475.67,6448.8,6475.67,15510],["2011-10-04",6448.8,6475.67,6448.8,6475.67,10680],["2011-10-05",6448.8,6475.67,6448.8,6448.8,9140],["2011-10-06",6448.8,6448.8,6448.8,6448.8,5340],["2011-10-07",6475.67,6475.67,6448.8,6475.67,6050],["2011-10-10",6421.93,6502.54,6421.93,6475.67,1900],["2011-10-11",6475.67,6475.67,6448.8,6475.67,10550],["2011-10-12",6475.67,6502.54,6475.67,6502.54,5840],["2011-10-13",6529.41,6529.41,6448.8,6529.41,5510],["2011-10-14",6502.54,6502.54,6448.8,6448.8,9510],["2011-10-17",6475.67,6475.67,6448.8,6448.8,8660],["2011-10-18",6475.67,6475.67,6448.8,6448.8,39170],["2011-10-19",6314.45,6448.8,6314.45,6314.45,7290],["2011-10-20",6341.32,6448.8,6341.32,6448.8,520],["2011-10-21",6448.8,6502.54,6448.8,6502.54,3360],["2011-10-24",6502.54,6502.54,6475.67,6475.67,1940],["2011-10-25",6556.28,6556.28,6314.45,6314.45,3900],["2011-10-26",6448.8,6502.54,6448.8,6448.8,5450],["2011-10-27",6502.54,6502.54,6448.8,6448.8,900],["2011-10-28",6448.8,6475.67,6448.8,6475.67,4910],["2011-10-31",6368.19,6556.28,6368.19,6448.8,2120],["2011-11-01",6448.8,6502.54,6448.8,6448.8,7220],["2011-11-02",6475.67,6475.67,6475.67,6475.67,3780],["2011-11-03",6395.06,6395.06,6395.06,6395.06,131000],["2011-11-04",6448.8,6475.67,6395.06,6475.67,12080],["2011-11-07",6475.67,6663.76,6475.67,6663.76,4790],["2011-11-08",6529.41,6771.24,6448.8,6690.63,8170],["2011-11-09",6771.24,6771.24,6556.28,6717.5,1530],["2011-11-10",6556.28,6717.5,6556.28,6717.5,1000],["2011-11-11",6556.28,6636.89,6502.54,6502.54,1100],["2011-11-14",6448.8,6502.54,6180.1,6206.97,15710],["2011-11-15",6395.06,6448.8,6206.97,6448.8,600],["2011-11-16",6448.8,6448.8,6180.1,6368.19,7420],["2011-11-17",6368.19,6368.19,6099.49,6180.1,2800],["2011-11-18",6072.62,6421.93,5884.53,6233.84,22820],["2011-11-21",6395.06,6395.06,6395.06,6395.06,10],["2011-11-22",6126.36,6126.36,6099.49,6099.49,1160],["2011-11-23",6153.23,6153.23,5965.14,5965.14,3450],["2011-11-24",5965.14,6153.23,5965.14,6099.49,370],["2011-11-25",5992.01,5992.01,5992.01,5992.01,1200],["2011-11-28",5992.01,6045.75,5992.01,5992.01,1130],["2011-11-29",5992.01,6018.88,5777.05,5992.01,4610],["2011-11-30",6045.75,6045.75,5911.4,5911.4,1510],["2011-12-01",5911.4,5911.4,5642.7,5857.66,1650],["2011-12-02",6072.62,6072.62,5857.66,6072.62,5340],["2011-12-05",5911.4,6206.97,5911.4,6099.49,9930],["2011-12-06",6153.23,6153.23,5803.92,6072.62,5140],["2011-12-07",5911.4,5992.01,5911.4,5992.01,8930],["2011-12-08",6018.88,6018.88,5777.05,5777.05,128490],["2011-12-09",5750.18,5938.27,5508.35,5508.35,57610],["2011-12-12",5777.05,5777.05,5239.65,5239.65,200180],["2011-12-13",5239.65,5481.48,5239.65,5239.65,23820],["2011-12-14",5374.0,5374.0,5266.52,5347.13,5550],["2011-12-15",5481.48,5535.22,5239.65,5535.22,26070],["2011-12-16",5615.83,5615.83,5508.35,5535.22,105100],["2011-12-19",5535.22,5535.22,5320.26,5400.87,5940],["2011-12-20",5320.26,5320.26,5320.26,5320.26,1530],["2011-12-21",5374.0,5374.0,5347.13,5374.0,5910],["2011-12-22",5374.0,5374.0,5266.52,5347.13,9100],["2011-12-23",5374.0,5374.0,5266.52,5374.0,2500],["2011-12-26",5320.26,5374.0,5212.78,5374.0,10300],["2011-12-27",5481.48,5481.48,5481.48,5481.48,5000],["2011-12-28",5374.0,5588.96,5374.0,5588.96,1500],["2011-12-29",5642.7,5642.7,5454.61,5562.09,3420],["2011-12-30",5615.83,5615.83,5615.83,5615.83,1600],["2012-01-03",5481.48,5750.18,5481.48,5750.18,7080],["2012-01-04",5777.05,5830.79,5777.05,5830.79,7190],["2012-01-05",6018.88,6099.49,5884.53,6099.49,9710],["2012-01-06",6368.19,6395.06,6368.19,6368.19,18170],["2012-01-09",6126.36,6368.19,6126.36,6368.19,5720],["2012-01-10",6452.35,6452.35,6452.35,6452.35,30],["2012-01-11",6171.81,6199.87,6143.76,6143.76,8860],["2012-01-12",5891.28,5919.33,5863.22,5863.22,8120],["2012-01-13",5722.96,6143.76,5722.96,6143.76,22290],["2012-01-16",6171.81,6424.3,6115.71,6424.3,950],["2012-01-17",6592.62,6592.62,6143.76,6143.76,8520],["2012-01-18",5919.33,6143.76,5919.33,5919.33,7580],["2012-01-19",5947.38,6199.87,5947.38,5947.38,1530],["2012-01-20",6227.92,6227.92,5947.38,6199.87,6140],["2012-01-30",6312.08,6452.35,6312.08,6452.35,14700],["2012-01-31",6452.35,6732.89,6452.35,6480.41,13890],["2012-02-01",6592.62,6732.89,6564.57,6592.62,12690],["2012-02-02",6676.78,6873.16,6676.78,6760.94,73079],["2012-02-03",6873.16,6873.16,6760.94,6760.94,20400],["2012-02-06",6760.94,7069.53,6676.78,6676.78,29510],["2012-02-07",6732.89,6985.37,6732.89,6732.89,15250],["2012-02-08",6789.0,7041.48,6789.0,6873.16,1920],["2012-02-09",6873.16,6901.21,6873.16,6873.16,11610],["2012-02-10",6901.21,7013.43,6873.16,6873.16,22570],["2012-02-13",6817.05,6985.37,6817.05,6929.26,8820],["2012-02-14",7013.43,7265.91,6957.32,7265.91,93980],["2012-02-15",7293.96,7602.55,7293.96,7574.5,31290],["2012-02-16",7574.5,7939.2,7574.5,7939.2,205060],["2012-02-17",8275.84,8331.95,7939.2,8331.95,49050],["2012-02-20",8696.65,8696.65,8331.95,8556.38,192490],["2012-02-21",8556.38,8696.65,8444.16,8472.22,213550],["2012-02-22",8416.11,8893.02,8388.06,8893.02,30780],["2012-02-23",8977.18,9313.83,8893.02,9313.83,26030],["2012-02-24",9538.26,9762.69,9454.1,9678.53,34260],["2012-02-27",10099.33,10099.33,9706.58,9818.8,20310],["2012-02-28",9959.06,10071.28,9790.74,9959.06,82090],["2012-02-29",10351.82,10435.98,10351.82,10435.98,42000],["2012-03-01",10912.89,10940.94,10800.68,10884.84,71780],["2012-03-02",10884.84,11081.21,10351.82,10351.82,390720],["2012-03-05",10351.82,10351.82,9846.85,9874.9,125670],["2012-03-06",9538.26,9678.53,9397.99,9397.99,352550],["2012-03-07",9005.24,9846.85,9005.24,9005.24,55070],["2012-03-08",9117.45,9117.45,8584.43,8584.43,27690],["2012-03-09",8416.11,8696.65,8416.11,8584.43,76110],["2012-03-12",8584.43,8640.54,8472.22,8472.22,42310],["2012-03-13",8500.27,8500.27,8331.95,8444.16,35050],["2012-03-14",8416.11,8472.22,8416.11,8444.16,18110],["2012-03-15",8444.16,8864.97,8444.16,8864.97,4720],["2012-03-16",9117.45,9117.45,8696.65,8893.02,3300],["2012-03-19",8921.08,8921.08,8528.33,8528.33,2250],["2012-03-20",8416.11,8780.81,8416.11,8780.81,16890],["2012-03-21",8612.49,8921.08,8556.38,8556.38,10610],["2012-03-22",8584.43,8977.18,8556.38,8977.18,20820],["2012-03-23",9426.04,9426.04,9426.04,9426.04,14760],["2012-03-26",9874.9,9874.9,9818.8,9874.9,62280],["2012-03-27",9959.06,9959.06,9538.26,9874.9,35660],["2012-03-28",9397.99,9538.26,9397.99,9397.99,7200],["2012-03-29",9061.35,9538.26,8977.18,8977.18,16370],["2012-03-30",9005.24,9369.94,8696.65,8696.65,10870],["2012-04-03",8836.92,9117.45,8556.38,8556.38,14540],["2012-04-04",8612.49,8696.65,8135.57,8416.11,154880],["2012-04-05",8416.11,8836.92,8416.11,8836.92,82690],["2012-04-06",9117.45,9117.45,8836.92,8977.18,2710],["2012-04-09",8977.18,9061.35,8836.92,9061.35,7820],["2012-04-10",8977.18,9089.4,8696.65,8696.65,11740],["2012-04-11",9117.45,9117.45,9117.45,9117.45,21580],["2012-04-12",9566.31,9566.31,9510.21,9538.26,25180],["2012-04-13",9538.26,9818.8,9257.72,9818.8,28760],["2012-04-16",9397.99,9818.8,9341.88,9341.88,228160],["2012-04-17",9341.88,9538.26,8921.08,8921.08,28940],["2012-04-18",8752.76,9341.88,8556.38,8556.38,63880],["2012-04-19",8977.18,8977.18,8696.65,8836.92,2560],["2012-04-20",9173.56,9173.56,8836.92,9089.4,5250],["2012-04-23",9061.35,9089.4,8808.86,8808.86,2990],["2012-04-24",8808.86,8836.92,8724.7,8836.92,8260],["2012-04-25",8921.08,8977.18,8864.97,8949.13,9460],["2012-04-26",8977.18,8977.18,8752.76,8977.18,14520],["2012-04-27",8836.92,9061.35,8836.92,8977.18,4150],["2012-05-02",8864.97,8949.13,8836.92,8836.92,6520],["2012-05-03",8808.86,8836.92,8780.81,8836.92,10970],["2012-05-04",8808.86,8921.08,8808.86,8921.08,7940],["2012-05-07",8921.08,8921.08,8836.92,8836.92,13940],["2012-05-08",8836.92,8893.02,8808.86,8893.02,9870],["2012-05-09",8864.97,8977.18,8836.92,8893.02,3970],["2012-05-10",8893.02,8893.02,8808.86,8808.86,105910],["2012-05-11",8752.76,8808.86,8696.65,8696.65,8970],["2012-05-14",8836.92,8836.92,8472.22,8472.22,13310],["2012-05-15",8472.22,8500.27,8051.41,8051.41,12500],["2012-05-16",8135.57,8135.57,7714.77,7714.77,8170],["2012-05-17",7855.04,7855.04,7602.55,7602.55,6720],["2012-05-18",7574.5,7826.98,7434.23,7630.61,8900],["2012-05-21",7995.31,7995.31,7855.04,7995.31,2230],["2012-05-22",8135.57,8275.84,7995.31,8275.84,8120],["2012-05-23",8275.84,8416.11,7995.31,7995.31,6960],["2012-05-24",7995.31,8023.36,7855.04,7855.04,2880],["2012-05-25",8023.36,8247.79,8023.36,8247.79,5390],["2012-05-28",8388.06,8388.06,8135.57,8135.57,1260],["2012-05-29",8023.36,8247.79,8023.36,8247.79,270],["2012-05-30",8247.79,8247.79,8051.41,8051.41,50],["2012-05-31",7995.31,8135.57,7995.31,7995.31,2760],["2012-06-01",8051.41,8107.52,8023.36,8023.36,5350],["2012-06-04",8051.41,8051.41,7855.04,7995.31,10030],["2012-06-05",7995.31,8275.84,7995.31,8275.84,14520],["2012-06-06",8360.0,8360.0,8360.0,8360.0,170],["2012-06-07",8135.57,8416.11,8135.57,8191.68,8180],["2012-06-08",8416.11,8416.11,8051.41,8135.57,2360],["2012-06-11",8135.57,8135.57,7995.31,8135.57,2870],["2012-06-12",8079.47,8079.47,7939.2,7995.31,15150],["2012-06-13",7995.31,7995.31,7995.31,7995.31,890],["2012-06-14",8360.0,8360.0,7883.09,8107.52,90],["2012-06-15",8079.47,8219.73,7995.31,7995.31,3440],["2012-06-18",8023.36,8163.63,8023.36,8163.63,150],["2012-06-19",8135.57,8135.57,8135.57,8135.57,3280],["2012-06-20",8163.63,8163.63,8107.52,8107.52,2290],["2012-06-21",8107.52,8388.06,7883.09,7883.09,610],["2012-06-22",7883.09,8219.73,7883.09,8191.68,2100],["2012-06-25",8250.19,8250.19,8133.17,8250.19,1620],["2012-06-26",8191.68,8191.68,8045.4,8045.4,3110],["2012-06-27",8045.4,8045.4,8045.4,8045.4,0],["2012-06-28",7957.63,7957.63,7752.84,7782.1,7580],["2012-06-29",7811.35,8016.15,7811.35,8016.15,30],["2012-07-02",7899.12,8045.4,7899.12,7899.12,470],["2012-07-03",7899.12,7899.12,7782.1,7782.1,490],["2012-07-04",8162.43,8162.43,7752.84,7752.84,30],["2012-07-05",7752.84,7782.1,7752.84,7782.1,100],["2012-07-06",7694.33,7899.12,7694.33,7899.12,2440],["2012-07-09",8045.4,8045.4,7840.61,7928.38,1190],["2012-07-10",7957.63,7957.63,7899.12,7899.12,1980],["2012-07-11",7899.12,7899.12,7899.12,7899.12,10],["2012-07-12",7957.63,7957.63,7899.12,7928.38,1100],["2012-07-13",8016.15,8016.15,8016.15,8016.15,290],["2012-07-16",8016.15,8016.15,8016.15,8016.15,0],["2012-07-17",8016.15,8016.15,8016.15,8016.15,1800],["2012-07-18",7986.89,8016.15,7869.87,8016.15,1040],["2012-07-19",7899.12,8045.4,7899.12,8045.4,1190],["2012-07-20",8045.4,8045.4,8016.15,8016.15,110],["2012-07-23",8074.66,8074.66,7723.59,7723.59,3030],["2012-07-24",7752.84,7899.12,7460.28,7460.28,2180],["2012-07-25",7635.82,7782.1,7372.51,7372.51,2670],["2012-07-26",7372.51,7694.33,7372.51,7401.77,3230],["2012-07-27",7518.79,7694.33,7460.28,7694.33,2510],["2012-07-30",7752.84,7752.84,7752.84,7752.84,10],["2012-07-31",7548.05,7782.1,7372.51,7460.28,10210],["2012-08-01",7343.26,7343.26,7167.72,7196.98,342180],["2012-08-02",7431.03,7548.05,7431.03,7548.05,720],["2012-08-03",7548.05,7548.05,7548.05,7548.05,0],["2012-08-06",7548.05,7811.35,7548.05,7811.35,4500],["2012-08-07",7811.35,7811.35,7811.35,7811.35,9370],["2012-08-08",7811.35,8045.4,7811.35,7869.87,104600],["2012-08-09",7869.87,8074.66,7869.87,8074.66,135710],["2012-08-10",7723.59,7723.59,7723.59,7723.59,85020],["2012-08-13",7723.59,7723.59,7723.59,7723.59,0],["2012-08-14",7723.59,7723.59,7723.59,7723.59,10],["2012-08-15",7723.59,7723.59,7723.59,7723.59,0],["2012-08-16",7928.38,7928.38,7928.38,7928.38,50],["2012-08-17",7928.38,7928.38,7606.56,7694.33,60],["2012-08-20",7752.84,7928.38,7752.84,7752.84,7250],["2012-08-21",7957.63,7986.89,7372.51,7401.77,16450],["2012-08-22",7079.95,7752.84,7079.95,7752.84,2190],["2012-08-23",7372.51,7372.51,7372.51,7372.51,2710],["2012-08-24",7050.7,7372.51,7050.7,7372.51,3480],["2012-08-27",7401.77,7577.31,7314.0,7577.31,3460],["2012-08-28",7694.33,7694.33,7694.33,7694.33,10],["2012-08-29",7489.54,7840.61,7489.54,7606.56,1460],["2012-08-30",7606.56,7606.56,7314.0,7606.56,2160],["2012-08-31",7372.51,7372.51,7372.51,7372.51,100],["2012-09-04",7314.0,7314.0,7314.0,7314.0,800],["2012-09-05",7372.51,7372.51,7372.51,7372.51,750],["2012-09-06",7431.03,7431.03,7431.03,7431.03,30],["2012-09-07",7489.54,7489.54,7314.0,7314.0,3860],["2012-09-10",7314.0,7314.0,7167.72,7167.72,1010],["2012-09-11",7021.44,7284.75,7021.44,7284.75,780],["2012-09-12",7314.0,7372.51,7314.0,7372.51,1010],["2012-09-13",7606.56,7606.56,7314.0,7606.56,560],["2012-09-14",7606.56,7606.56,7401.77,7401.77,250],["2012-09-17",7752.84,7752.84,7606.56,7606.56,9900],["2012-09-18",7343.26,7811.35,7343.26,7811.35,30],["2012-09-19",7460.28,7460.28,7460.28,7460.28,2000],["2012-09-20",7196.98,7694.33,7196.98,7694.33,30],["2012-09-21",7343.26,7899.12,7343.26,7899.12,22580],["2012-09-24",7518.79,7869.87,7518.79,7811.35,40],["2012-09-25",7460.28,7899.12,7460.28,7489.54,50],["2012-09-26",7314.0,7840.61,7314.0,7840.61,24570],["2012-09-27",7489.54,7489.54,7489.54,7489.54,1000],["2012-09-28",7431.03,7782.1,7401.77,7782.1,310],["2012-10-01",7577.31,7928.38,7577.31,7577.31,2860],["2012-10-02",7577.31,7577.31,7577.31,7577.31,0],["2012-10-03",7372.51,7723.59,7372.51,7723.59,6610],["2012-10-04",7606.56,7723.59,7606.56,7723.59,210],["2012-10-05",7372.51,7840.61,7372.51,7840.61,420],["2012-10-08",7489.54,7811.35,7460.28,7811.35,1820],["2012-10-09",7899.12,7899.12,7899.12,7899.12,12370],["2012-10-10",7723.59,7869.87,7723.59,7869.87,1650],["2012-10-11",7723.59,7723.59,7635.82,7635.82,7510],["2012-10-12",7606.56,7606.56,7606.56,7606.56,290],["2012-10-15",7226.23,7869.87,7226.23,7869.87,30],["2012-10-16",7869.87,7899.12,7869.87,7899.12,4040],["2012-10-17",7899.12,7899.12,7518.79,7899.12,6800],["2012-10-18",7928.38,7957.63,7928.38,7957.63,20],["2012-10-19",7957.63,7957.63,7957.63,7957.63,0],["2012-10-22",7957.63,7957.63,7957.63,7957.63,170],["2012-10-23",7957.63,7957.63,7957.63,7957.63,0],["2012-10-24",7694.33,7928.38,7694.33,7928.38,250],["2012-10-25",7899.12,7899.12,7899.12,7899.12,100],["2012-10-26",7899.12,7899.12,7899.12,7899.12,0],["2012-10-29",7899.12,7899.12,7899.12,7899.12,0],["2012-10-30",7899.12,7899.12,7899.12,7899.12,40],["2012-10-31",7723.59,7723.59,7723.59,7723.59,140],["2012-11-01",7723.59,7723.59,7723.59,7723.59,0],["2012-11-02",7606.56,7606.56,7606.56,7606.56,730],["2012-11-05",7840.61,7840.61,7606.56,7606.56,3100],["2012-11-06",7314.0,7840.61,7284.75,7840.61,460],["2012-11-07",7899.12,7899.12,7460.28,7869.87,60],["2012-11-08",7752.84,7752.84,7752.84,7752.84,10],["2012-11-09",8133.17,8133.17,7899.12,7899.12,8340],["2012-11-12",7752.84,7899.12,7752.84,7899.12,3030],["2012-11-13",7899.12,7899.12,7899.12,7899.12,6490],["2012-11-14",8220.94,8220.94,7899.12,8191.68,2520],["2012-11-15",8191.68,8191.68,7899.12,8074.66,960],["2012-11-16",8045.4,8191.68,8045.4,8191.68,1070],["2012-11-19",8337.96,8337.96,8337.96,8337.96,60],["2012-11-20",8016.15,8279.45,7986.89,8279.45,5180],["2012-11-21",8279.45,8337.96,8279.45,8337.96,4300],["2012-11-22",8430.61,8430.61,8276.2,8276.2,600],["2012-11-23",8214.44,8276.2,8183.55,8276.2,210],["2012-11-26",8276.2,8307.08,8245.32,8307.08,310],["2012-11-27",8307.08,8430.61,8307.08,8430.61,200],["2012-11-28",8430.61,8832.06,8430.61,8801.18,3110],["2012-11-29",8801.18,8801.18,8801.18,8801.18,0],["2012-11-30",8801.18,8801.18,8801.18,8801.18,20],["2012-12-03",8801.18,8801.18,8801.18,8801.18,0],["2012-12-04",8801.18,8801.18,8801.18,8801.18,0],["2012-12-05",8368.84,8801.18,8368.84,8801.18,3170],["2012-12-06",8801.18,8801.18,8430.61,8646.77,3010],["2012-12-07",8492.37,8492.37,8245.32,8461.49,2010],["2012-12-10",8492.37,8492.37,8430.61,8492.37,1710],["2012-12-11",8646.77,8646.77,8368.84,8399.72,350],["2012-12-12",8368.84,8492.37,8368.84,8399.72,830],["2012-12-13",8399.72,8615.89,8368.84,8554.13,80],["2012-12-14",8523.25,8523.25,8337.96,8337.96,420],["2012-12-17",8337.96,8430.61,8337.96,8368.84,1090],["2012-12-18",8399.72,8461.49,8337.96,8461.49,710],["2012-12-19",8523.25,8523.25,8399.72,8492.37,1380],["2012-12-20",8677.66,8677.66,8677.66,8677.66,10],["2012-12-21",8801.18,8801.18,8770.3,8770.3,1030],["2012-12-24",8770.3,8770.3,8770.3,8770.3,2000],["2012-12-25",8770.3,8801.18,8337.96,8801.18,3010],["2012-12-26",8801.18,8955.59,8492.37,8955.59,6180],["2012-12-27",8554.13,8955.59,8554.13,8955.59,2080],["2012-12-28",8646.77,8955.59,8523.25,8955.59,3640],["2013-01-02",8986.47,8986.47,8924.71,8924.71,30],["2013-01-03",8646.77,8646.77,8646.77,8646.77,2000],["2013-01-04",8646.77,8770.3,8646.77,8770.3,260],["2013-01-07",8801.18,8801.18,8801.18,8801.18,10],["2013-01-08",8554.13,9079.11,8554.13,9079.11,4110],["2013-01-09",9109.99,9109.99,9079.11,9079.11,1410],["2013-01-10",8955.59,9079.11,8955.59,9079.11,12340],["2013-01-11",8955.59,8955.59,8832.06,8832.06,2030],["2013-01-14",8430.61,8801.18,8430.61,8801.18,200],["2013-01-15",8893.83,8893.83,8893.83,8893.83,2990],["2013-01-16",9048.23,9079.11,9048.23,9048.23,1750],["2013-01-17",8677.66,9079.11,8677.66,9079.11,20],["2013-01-18",8955.59,8955.59,8646.77,8646.77,9280],["2013-01-21",8461.49,8646.77,8214.44,8214.44,11160],["2013-01-22",8214.44,8739.42,8214.44,8245.32,5410],["2013-01-23",8739.42,8739.42,8739.42,8739.42,100],["2013-01-24",8739.42,8832.06,8739.42,8832.06,400],["2013-01-25",8646.77,8832.06,8646.77,8832.06,2170],["2013-01-28",8893.83,8893.83,8492.37,8646.77,1180],["2013-01-29",8801.18,8801.18,8523.25,8739.42,1310],["2013-01-30",8368.84,8646.77,8368.84,8646.77,2690],["2013-01-31",8801.18,8801.18,8368.84,8646.77,30330],["2013-02-01",8523.25,8646.77,8523.25,8646.77,20],["2013-02-04",8492.37,8646.77,8492.37,8646.77,520],["2013-02-05",8646.77,8646.77,8337.96,8615.89,1930],["2013-02-06",8492.37,8585.01,8430.61,8585.01,3570],["2013-02-07",8399.72,8646.77,8399.72,8646.77,440],["2013-02-08",8646.77,8739.42,8492.37,8492.37,720],["2013-02-18",8924.71,8924.71,8430.61,8739.42,2370],["2013-02-19",8585.01,8708.54,8554.13,8554.13,8050],["2013-02-20",8615.89,8801.18,8430.61,8492.37,3070],["2013-02-21",8893.83,8893.83,8461.49,8461.49,9440],["2013-02-22",8368.84,8615.89,8368.84,8615.89,350],["2013-02-25",8430.61,8615.89,8368.84,8585.01,2900],["2013-02-26",8337.96,8585.01,8029.15,8368.84,1040],["2013-02-27",8337.96,8615.89,8337.96,8615.89,380],["2013-02-28",8585.01,8615.89,8368.84,8615.89,710],["2013-03-01",8615.89,8615.89,8307.08,8615.89,1050],["2013-03-04",8492.37,8615.89,8492.37,8615.89,1030],["2013-03-05",8615.89,8615.89,8121.79,8615.89,160],["2013-03-06",8615.89,8615.89,8245.32,8585.01,220],["2013-03-07",8585.01,8585.01,8585.01,8585.01,1120],["2013-03-08",8585.01,8585.01,8337.96,8585.01,760],["2013-03-11",8585.01,8585.01,8585.01,8585.01,140],["2013-03-12",8585.01,8585.01,8585.01,8585.01,220],["2013-03-13",8337.96,8585.01,8337.96,8492.37,1780],["2013-03-14",8615.89,8739.42,8585.01,8739.42,8450],["2013-03-15",8646.77,8739.42,8646.77,8739.42,3010],["2013-03-18",8646.77,8739.42,8646.77,8739.42,950],["2013-03-19",8739.42,9326.16,8739.42,9326.16,32970],["2013-03-20",9974.67,9974.67,9943.79,9974.67,50680],["2013-03-21",10561.42,10623.18,10190.84,10623.18,58120],["2013-03-22",10746.71,10746.71,9882.03,10437.89,30970],["2013-03-25",10437.89,10499.65,10036.43,10221.72,14850],["2013-03-26",10437.89,10437.89,9974.67,9974.67,6900],["2013-03-27",10005.55,10036.43,9573.21,10036.43,1850],["2013-03-28",10345.25,10345.25,9758.5,9789.38,4650],["2013-03-29",9604.1,9974.67,9511.45,9542.33,12800],["2013-04-01",9511.45,9789.38,9449.69,9634.98,16420],["2013-04-02",9634.98,9727.62,9264.4,9449.69,43300],["2013-04-03",9295.28,9418.81,9109.99,9202.64,16260],["2013-04-04",9171.76,9202.64,9109.99,9202.64,22600],["2013-04-05",9109.99,9357.05,9109.99,9202.64,17750],["2013-04-08",9202.64,9758.5,9202.64,9604.1,22390],["2013-04-09",9604.1,9974.67,9604.1,9882.03,20580],["2013-04-10",9974.67,10036.43,9449.69,9449.69,26980],["2013-04-11",9326.16,9851.15,9326.16,9449.69,7820],["2013-04-12",9387.93,9727.62,9264.4,9264.4,5980],["2013-04-15",9264.4,9449.69,8955.59,9264.4,7590],["2013-04-16",8893.83,9079.11,8832.06,9079.11,10320],["2013-04-17",9233.52,9264.4,9048.23,9171.76,3200],["2013-04-18",9264.4,9264.4,8646.77,8708.54,10680],["2013-04-22",8708.54,9295.28,8677.66,9295.28,13970],["2013-04-23",9295.28,9418.81,8862.94,9171.76,1840],["2013-04-24",9048.23,9511.45,9048.23,9264.4,1960],["2013-04-25",9264.4,9387.93,9109.99,9264.4,2360],["2013-04-26",9140.88,9418.81,9140.88,9140.88,8860],["2013-05-02",9017.35,9048.23,9017.35,9017.35,2000],["2013-05-03",9017.35,9140.88,9017.35,9140.88,1220],["2013-05-06",9140.88,9326.16,8955.59,9326.16,4920],["2013-05-07",9547.46,9547.46,9357.78,9452.62,1610],["2013-05-08",9452.62,9452.62,9010.02,9389.39,3780],["2013-05-09",9389.39,9389.39,9104.87,9294.55,11610],["2013-05-10",9104.87,9262.94,9104.87,9262.94,2620],["2013-05-13",9421.01,9421.01,9168.09,9168.09,680],["2013-05-14",9231.32,9231.32,9041.64,9041.64,7680],["2013-05-15",9104.87,9104.87,9073.25,9073.25,260],["2013-05-16",9073.25,9073.25,9041.64,9073.25,6110],["2013-05-17",9073.25,9073.25,8883.57,8915.18,5530],["2013-05-20",9136.48,9136.48,8946.79,9010.02,10510],["2013-05-21",9010.02,9136.48,8978.41,9136.48,16110],["2013-05-22",9136.48,9262.94,9136.48,9231.32,6570],["2013-05-23",9010.02,9168.09,9010.02,9041.64,6640],["2013-05-24",9041.64,9168.09,9041.64,9073.25,7120],["2013-05-27",9073.25,9326.16,9073.25,9168.09,9650],["2013-05-28",9168.09,9262.94,9168.09,9262.94,6150],["2013-05-29",9231.32,9262.94,9168.09,9199.71,9770],["2013-05-30",9168.09,9326.16,9168.09,9326.16,6960],["2013-05-31",9831.99,9958.45,9484.23,9673.92,227620],["2013-06-03",10021.67,10021.67,9673.92,9800.38,37900],["2013-06-04",9800.38,9800.38,9610.69,9610.69,47650],["2013-06-05",9515.85,9642.31,9357.78,9357.78,17030],["2013-06-06",9452.62,9768.76,9452.62,9484.23,423570],["2013-06-07",9705.53,9705.53,9484.23,9610.69,24550],["2013-06-10",9705.53,9895.22,9705.53,9800.38,59640],["2013-06-11",9610.69,9895.22,9610.69,9800.38,22690],["2013-06-12",9737.15,10084.9,9737.15,10053.29,39190],["2013-06-13",10053.29,10053.29,9800.38,9895.22,23000],["2013-06-14",10084.9,10432.66,10053.29,10369.43,26200],["2013-06-17",10369.43,10432.66,9895.22,9895.22,43640],["2013-06-18",9895.22,10211.36,9863.6,10148.13,16180],["2013-06-19",10242.97,10622.34,10211.36,10622.34,75080],["2013-06-20",10622.34,11349.47,10527.5,11349.47,161320],["2013-06-21",11349.47,11539.15,11223.01,11223.01,24620],["2013-06-24",11223.01,11570.77,11064.94,11223.01,74280],["2013-06-25",11128.17,11128.17,10559.11,11033.33,76850],["2013-06-26",10938.48,10938.48,10464.27,10527.5,23790],["2013-06-27",10527.5,11064.94,10527.5,10970.1,23470],["2013-06-28",11001.71,11001.71,10653.96,10748.8,26340],["2013-07-01",11033.33,11349.47,10748.8,10970.1,32200],["2013-07-02",11064.94,11159.78,10875.26,11159.78,8910],["2013-07-03",11096.55,11223.01,10970.1,10970.1,23020],["2013-07-04",10970.1,11159.78,10780.41,10906.87,56080],["2013-07-05",10906.87,11159.78,10590.73,11159.78,8950],["2013-07-08",11191.4,11191.4,10748.8,11064.94,10320],["2013-07-09",10970.1,11001.71,10748.8,10780.41,3210],["2013-07-10",10780.41,10938.48,10780.41,10843.64,15760],["2013-07-11",10843.64,11223.01,10843.64,11223.01,12790],["2013-07-12",11633.99,11633.99,10780.41,11191.4,6600],["2013-07-15",10812.03,10938.48,10780.41,10812.03,15580],["2013-07-16",10906.87,11033.33,10906.87,10906.87,2920],["2013-07-17",11064.94,11064.94,10906.87,11064.94,13860],["2013-07-18",11064.94,11096.55,10938.48,11064.94,9000],["2013-07-19",11064.94,11475.92,11064.94,11381.08,62260],["2013-07-22",11633.99,12171.43,11381.08,12171.43,118740],["2013-07-23",12329.5,12993.4,12329.5,12866.94,89870],["2013-07-24",12866.94,12866.94,12108.21,12645.65,48770],["2013-07-25",12076.59,12329.5,11981.75,11981.75,36950],["2013-07-26",12329.5,12329.5,11760.45,12171.43,26420],["2013-07-29",12139.82,12266.28,11697.22,11886.91,14400],["2013-07-30",11760.45,11855.29,11539.15,11602.38,36030],["2013-07-31",11981.75,12266.28,11697.22,12013.36,13880],["2013-08-01",12013.36,12329.5,11697.22,11981.75,35730],["2013-08-02",12013.36,12139.82,11855.29,11855.29,14000],["2013-08-05",11855.29,12677.26,11855.29,12677.26,69940],["2013-08-06",12677.26,13530.84,12677.26,13277.93,53560],["2013-08-07",13752.14,13752.14,12961.79,12993.4,32820],["2013-08-08",12614.03,12835.33,12234.66,12455.96,51880],["2013-08-09",12487.58,12582.42,12139.82,12171.43,24140],["2013-08-12",12614.03,12614.03,12013.36,12550.8,34500],["2013-08-13",12424.35,12708.87,12361.12,12582.42,32030],["2013-08-14",12614.03,12645.65,12424.35,12424.35,9520],["2013-08-15",12550.8,12614.03,12329.5,12487.58,21920],["2013-08-16",12645.65,12645.65,12266.28,12297.89,48520],["2013-08-19",12203.05,12519.19,12203.05,12297.89,80750],["2013-08-20",12297.89,12519.19,12297.89,12487.58,30510],["2013-08-21",12487.58,12961.79,12392.73,12898.56,70200],["2013-08-22",12740.49,12835.33,12582.42,12582.42,40840],["2013-08-23",12519.19,12582.42,12424.35,12582.42,25690],["2013-08-26",12424.35,12550.8,12013.36,12455.96,20130],["2013-08-27",12329.5,12424.35,12329.5,12329.5,15150],["2013-08-28",12171.43,12171.43,11570.77,11697.22,59020],["2013-08-29",11697.22,12487.58,11697.22,12487.58,114370],["2013-08-30",12329.5,12487.58,12329.5,12329.5,19130],["2013-09-03",12171.43,12424.35,12139.82,12424.35,6890],["2013-09-04",12076.59,12329.5,12076.59,12329.5,2240],["2013-09-05",12044.98,12297.89,12044.98,12266.28,5690],["2013-09-06",12361.12,12740.49,12266.28,12392.73,14640],["2013-09-09",12266.28,12487.58,12266.28,12487.58,610],["2013-09-10",12108.21,12487.58,12108.21,12329.5,3780],["2013-09-11",12329.5,12708.87,12329.5,12487.58,40700],["2013-09-12",12645.65,12772.1,12329.5,12645.65,3210],["2013-09-13",12645.65,12772.1,12645.65,12645.65,11000],["2013-09-16",12487.58,12487.58,12424.35,12487.58,14430],["2013-09-17",12487.58,12582.42,12455.96,12455.96,10570],["2013-09-18",12487.58,12582.42,12361.12,12487.58,18960],["2013-09-19",12487.58,12519.19,12424.35,12424.35,8620],["2013-09-20",12645.65,13277.93,12645.65,13183.09,119500],["2013-09-23",13499.23,14099.9,13277.93,13973.44,162750],["2013-09-24",13973.44,13973.44,13752.14,13846.98,34230],["2013-09-25",13594.07,13973.44,13594.07,13846.98,48490],["2013-09-26",13846.98,13973.44,13752.14,13846.98,127070],["2013-09-27",13846.98,14795.41,13846.98,14226.35,24590],["2013-09-30",14321.19,14321.19,13910.21,14226.35,22910],["2013-10-01",14226.35,14542.49,13941.82,14226.35,79350],["2013-10-02",14384.42,14384.42,14068.28,14226.35,44850],["2013-10-03",14226.35,14226.35,13941.82,13941.82,25470],["2013-10-04",13752.14,14068.28,13752.14,14068.28,22910],["2013-10-07",14068.28,14921.86,14068.28,14921.86,55350],["2013-10-08",14858.63,15332.85,14858.63,15332.85,38700],["2013-10-09",14827.02,15807.06,14827.02,15301.23,24900],["2013-10-10",15490.92,15648.99,15206.39,15332.85,27950],["2013-10-11",15364.46,15648.99,15364.46,15490.92,19710],["2013-10-14",15427.69,15459.3,15079.93,15206.39,36430],["2013-10-15",15206.39,15301.23,15111.55,15111.55,7560],["2013-10-16",15269.62,15269.62,15111.55,15174.78,6290],["2013-10-17",15111.55,15238.0,15016.7,15174.78,2680],["2013-10-18",15174.78,15174.78,14542.49,14574.11,27950],["2013-10-21",14542.49,14700.56,14289.58,14605.72,10670],["2013-10-22",14352.81,14542.49,14352.81,14384.42,7930],["2013-10-23",14384.42,14858.63,14384.42,14858.63,12530],["2013-10-24",14858.63,15079.93,14479.26,14763.79,9990],["2013-10-25",14637.34,14700.56,14542.49,14542.49,28300],["2013-10-28",15016.7,15174.78,14605.72,15079.93,104140],["2013-10-29",14637.34,14858.63,14605.72,14763.79,36300],["2013-10-30",14795.41,14795.41,14542.49,14542.49,62190],["2013-10-31",14447.65,14542.49,14384.42,14510.88,28850],["2013-11-01",14700.56,14858.63,14384.42,14447.65,46810],["2013-11-04",14257.97,14416.04,14226.35,14384.42,18380],["2013-11-05",14384.42,14668.95,14384.42,14447.65,43590],["2013-11-06",14542.49,14542.49,14226.35,14257.97,54680],["2013-11-07",14384.42,14763.79,14226.35,14700.56,58930],["2013-11-08",14732.18,14732.18,14226.35,14668.95,58910],["2013-11-11",14668.95,14668.95,14447.65,14510.88,7090],["2013-11-12",14772.34,14837.7,14543.56,14641.61,50850],["2013-11-13",14706.97,14706.97,14543.56,14543.56,28900],["2013-11-14",14641.61,14641.61,14347.47,14445.51,11190],["2013-11-15",14543.56,15033.79,14445.51,14772.34,35340],["2013-11-18",14641.61,14870.38,14543.56,14706.97,16190],["2013-11-19",14805.02,14805.02,14576.24,14674.29,16340],["2013-11-20",14576.24,14674.29,14380.15,14576.24,36370],["2013-11-21",14576.24,14576.24,14314.79,14314.79,66140],["2013-11-22",14282.1,14674.29,14282.1,14510.88,15030],["2013-11-25",14380.15,14510.88,14347.47,14412.83,10940],["2013-11-26",14380.15,14445.51,14380.15,14412.83,9130],["2013-11-27",14412.83,14412.83,14380.15,14380.15,7300],["2013-11-28",14380.15,14380.15,14216.74,14380.15,19760],["2013-11-29",14380.15,14380.15,14282.1,14380.15,9410],["2013-12-02",14380.15,15033.79,14282.1,14968.43,44420],["2013-12-03",14968.43,15262.57,14772.34,15229.89,72400],["2013-12-04",15360.62,15360.62,15066.48,15197.2,29540],["2013-12-05",15327.93,15327.93,15001.11,15001.11,28840],["2013-12-06",14968.43,15197.2,14903.06,15099.16,20100],["2013-12-09",15099.16,15099.16,14968.43,15001.11,26230],["2013-12-10",15001.11,15001.11,14870.38,14968.43,6720],["2013-12-11",14968.43,14968.43,14706.97,14706.97,25220],["2013-12-12",14706.97,14903.06,14674.29,14903.06,6610],["2013-12-13",14772.34,15687.44,14739.65,15197.2,45100],["2013-12-16",15099.16,15393.3,15099.16,15360.62,45230],["2013-12-17",15066.48,15360.62,15066.48,15360.62,15030],["2013-12-18",15295.25,15327.93,15033.79,15099.16,51270],["2013-12-19",15131.84,16014.26,15131.84,15458.66,89050],["2013-12-20",15687.44,15687.44,15425.98,15458.66,19240],["2013-12-23",15360.62,15491.34,15295.25,15458.66,11480],["2013-12-24",15425.98,15458.66,15295.25,15360.62,32830],["2013-12-25",15295.25,15360.62,15262.57,15360.62,9560],["2013-12-26",15360.62,15622.07,15360.62,15556.71,14240],["2013-12-27",15654.75,15850.85,15556.71,15654.75,20060],["2013-12-30",15720.12,15720.12,15360.62,15425.98,35570],["2013-12-31",15458.66,15622.07,15360.62,15458.66,6550],["2014-01-02",15818.17,16504.49,15752.8,16504.49,143060],["2014-01-03",16504.49,17648.37,16341.08,17648.37,69730],["2014-01-06",17321.54,18302.01,17321.54,18302.01,43910],["2014-01-07",17811.78,18138.6,17648.37,17648.37,61610],["2014-01-08",17811.78,18302.01,17484.96,17811.78,68230],["2014-01-09",17811.78,18302.01,17811.78,17975.19,79500],["2014-01-10",18465.42,19119.06,18465.42,18955.65,150180],["2014-01-13",19282.47,19445.89,18628.83,19282.47,97010],["2014-01-14",19282.47,19282.47,18792.24,18792.24,35480],["2014-01-15",19119.06,19282.47,18792.24,19282.47,77670],["2014-01-16",19119.06,19282.47,18955.65,18955.65,71010],["2014-01-17",20246.6,20246.6,20197.57,20246.6,96000],["2014-01-20",20589.76,20589.76,19511.25,19511.25,115200],["2014-01-21",19609.3,19854.41,19168.09,19854.41,42970],["2014-01-22",20099.53,20589.76,19854.41,19903.44,57710],["2014-01-23",19903.44,20295.62,19854.41,20295.62,48340],["2014-01-24",20540.74,20540.74,20246.6,20393.67,39620],["2014-01-27",20785.85,21815.34,20736.83,21815.34,33620],["2014-02-06",21815.34,22452.64,21815.34,22109.48,12600],["2014-02-07",22452.64,22501.67,22011.43,22158.5,16770],["2014-02-10",22795.81,22795.81,22060.46,22795.81,31150],["2014-02-11",23923.34,24217.48,23040.92,23286.04,44670],["2014-02-12",23972.36,24021.39,23433.11,24021.39,21590],["2014-02-13",24511.62,24756.74,23972.36,24070.41,31550],["2014-02-14",24070.41,24070.41,23580.18,24021.39,29470],["2014-02-17",23727.25,23923.34,23138.97,23678.22,43740],["2014-02-18",23531.15,23531.15,23089.95,23433.11,33560],["2014-02-19",23531.15,23531.15,23040.92,23187.99,73010],["2014-02-20",23187.99,23187.99,21570.23,22305.57,136180],["2014-02-21",22305.57,22305.57,21079.99,22060.46,13150],["2014-02-24",22060.46,22305.57,21423.16,22305.57,28680],["2014-02-25",22305.57,22305.57,21325.11,21815.34,21120],["2014-02-26",21815.34,21864.36,21423.16,21668.27,35440],["2014-02-27",21570.23,21570.23,21227.06,21472.18,46060],["2014-02-28",21472.18,21815.34,21030.97,21815.34,19990],["2014-03-03",21668.27,21668.27,21325.11,21325.11,5310],["2014-03-04",20834.88,21227.06,20197.57,20834.88,93160],["2014-03-05",20736.83,22256.55,20393.67,22256.55,101090],["2014-03-06",22354.6,23237.02,22354.6,23138.97,170740],["2014-03-07",23138.97,23138.97,22550.69,22697.76,77380],["2014-03-10",22305.57,22648.74,22207.53,22207.53,48210],["2014-03-11",22060.46,22256.55,21815.34,22207.53,61960],["2014-03-12",22305.57,23531.15,22060.46,23187.99,176210],["2014-03-13",23187.99,23187.99,22403.62,22550.69,48360],["2014-03-14",22648.74,22795.81,22550.69,22795.81,94840],["2014-03-17",22746.78,23040.92,22550.69,23040.92,44010],["2014-03-18",23040.92,23040.92,22550.69,22550.69,36380],["2014-03-19",22697.76,22795.81,22354.6,22403.62,17330],["2014-03-20",22207.53,22550.69,20883.9,22011.43,151930],["2014-03-21",22011.43,22550.69,22011.43,22011.43,83120],["2014-03-24",22452.64,22452.64,21619.25,21619.25,36580],["2014-03-25",21815.34,21815.34,21325.11,21325.11,38110],["2014-03-26",21962.41,21962.41,20834.88,21276.09,39030],["2014-03-27",21276.09,22011.43,20344.64,21276.09,6830],["2014-03-28",21276.09,21325.11,21079.99,21178.04,21100],["2014-03-31",21079.99,21325.11,20834.88,21129.02,32690],["2014-04-01",21079.99,22060.46,21079.99,21717.3,129420],["2014-04-02",21815.34,21815.34,21325.11,21570.23,7610],["2014-04-03",21815.34,21815.34,21325.11,21570.23,6370],["2014-04-04",21570.23,21570.23,21079.99,21129.02,85740],["2014-04-07",21129.02,21325.11,21129.02,21178.04,31310],["2014-04-08",21374.13,21374.13,21079.99,21178.04,9210],["2014-04-10",21178.04,21178.04,21030.97,21079.99,10440],["2014-04-11",20638.78,21030.97,20589.76,20981.95,16950],["2014-04-14",20981.95,21570.23,20981.95,21472.18,62470],["2014-04-15",21079.99,21521.2,21079.99,21423.16,20870],["2014-04-16",21079.99,21374.13,20589.76,21325.11,48000],["2014-04-17",21325.11,21962.41,21325.11,21668.27,36580],["2014-04-18",21668.27,21668.27,21570.23,21668.27,2410],["2014-04-21",20736.83,21570.23,20589.76,20981.95,34090],["2014-04-22",20687.81,21178.04,20589.76,20687.81,46640],["2014-04-23",20687.81,21570.23,20687.81,20981.95,6750],["2014-04-24",20883.9,21079.99,20736.83,21079.99,14670],["2014-04-25",21521.2,21521.2,19609.3,20834.88,21950],["2014-04-28",20981.95,20981.95,20442.69,20834.88,11820],["2014-04-29",20589.76,20834.88,20540.74,20834.88,2710],["2014-05-05",20589.76,21766.32,20393.67,20393.67,11120],["2014-05-06",20540.74,20540.74,18971.99,19560.27,22100],["2014-05-07",19609.3,19609.3,18873.95,19560.27,13890],["2014-05-08",18530.78,18530.78,18236.65,18236.65,80740],["2014-05-09",18236.65,18579.81,17158.13,18432.74,51990],["2014-05-12",17991.53,18040.55,17158.13,17158.13,83920],["2014-05-13",17158.13,17158.13,16667.9,17109.11,49660],["2014-05-14",16913.02,18236.65,16913.02,18138.6,35950],["2014-05-15",18138.6,19021.02,16913.02,17893.48,31100],["2014-05-16",17893.48,17893.48,17158.13,17648.37,36430],["2014-05-19",18481.76,18481.76,17403.25,17648.37,9570],["2014-05-20",17648.37,18138.6,17158.13,18138.6,11830],["2014-05-21",18138.6,18775.9,17893.48,18726.88,28270],["2014-05-22",19070.04,19119.06,18628.83,18628.83,16390],["2014-05-23",18873.95,19364.18,18628.83,18873.95,13320],["2014-05-26",19315.16,19364.18,18971.99,19315.16,15530],["2014-05-27",19413.2,20099.53,19413.2,20099.53,27390],["2014-05-28",20099.53,20148.55,19903.44,20099.53,9900],["2014-05-29",19609.3,20050.5,19609.3,19903.44,8240],["2014-05-30",19903.44,19903.44,19609.3,19609.3,5600],["2014-06-02",19609.3,19609.3,19119.06,19560.27,10750],["2014-06-03",19511.25,19511.25,18971.99,19021.02,4270],["2014-06-04",19511.25,19511.25,18824.92,19119.06,5460],["2014-06-05",19756.37,19756.37,18628.83,19119.06,1370],["2014-06-06",18726.88,19511.25,18726.88,19511.25,3680],["2014-06-09",19315.16,19609.3,19315.16,19609.3,2320],["2014-06-10",19609.3,19609.3,19119.06,19364.18,750],["2014-06-11",18873.95,19119.06,18873.95,19119.06,4410],["2014-06-12",19560.27,19560.27,18873.95,18873.95,7320],["2014-06-13",19364.18,19364.18,18726.88,19021.02,1470],["2014-06-16",19119.06,19119.06,18628.83,19070.04,5380],["2014-06-17",18628.83,19021.02,18628.83,18628.83,17430],["2014-06-18",18628.83,18873.95,18628.83,18677.85,2540],["2014-06-19",18677.85,18824.92,18628.83,18824.92,2080],["2014-06-20",18873.95,18922.97,18628.83,18873.95,6120],["2014-06-23",18628.83,18628.83,18628.83,18628.83,2460],["2014-06-24",18628.83,18824.92,18628.83,18824.92,7780],["2014-06-25",18922.97,19021.02,18824.92,18922.97,10030],["2014-06-26",18922.97,19266.13,18922.97,19266.13,18390],["2014-06-27",19364.18,19364.18,18824.92,19266.13,1370],["2014-06-30",19119.06,19266.13,19119.06,19266.13,1030],["2014-07-01",19119.06,19217.11,19021.02,19217.11,5130],["2014-07-02",19119.06,19266.13,18824.92,19266.13,19200],["2014-07-03",19266.13,19364.18,19266.13,19266.13,17860],["2014-07-04",19560.27,19560.27,19266.13,19511.25,97150],["2014-07-07",19413.2,20099.53,19413.2,19756.37,15790],["2014-07-08",19805.39,19805.39,19609.3,19658.32,47430],["2014-07-09",19805.39,20932.92,19609.3,20932.92,24360],["2014-07-10",21030.97,21521.2,19854.41,20344.64,3330],["2014-07-11",20589.76,20589.76,19854.41,20295.62,3890],["2014-07-14",20540.74,20589.76,19952.46,20442.69,2290],["2014-07-15",20491.71,20491.71,19903.44,20393.67,3440],["2014-07-16",20099.53,20491.71,20099.53,20491.71,660],["2014-07-17",20491.71,20491.71,19609.3,20295.62,2490],["2014-07-18",19903.44,20295.62,19560.27,19903.44,24880],["2014-07-21",19609.3,20001.48,19609.3,19903.44,14150],["2014-07-22",20197.57,20197.57,19609.3,20001.48,20430],["2014-07-23",20099.53,21079.99,20099.53,20736.83,53190],["2014-07-24",20589.76,21521.2,20589.76,21521.2,66010],["2014-07-25",21521.2,21521.2,21030.97,21030.97,35630],["2014-07-28",21379.82,21379.82,20432.93,20781.79,9480],["2014-07-29",20781.79,20781.79,20084.08,20781.79,18540],["2014-07-30",20781.79,20781.79,20283.42,20333.26,6550],["2014-07-31",20283.42,20632.28,20183.75,20632.28,83230],["2014-08-01",20632.28,20881.46,20532.61,20682.11,38030],["2014-08-04",20931.3,20931.3,20432.93,20731.95,6050],["2014-08-05",20781.79,20781.79,20333.26,20432.93,16030],["2014-08-06",20682.11,20682.11,20432.93,20632.28,37310],["2014-08-07",20532.61,20682.11,20532.61,20532.61,4240],["2014-08-08",20432.93,20632.28,20383.1,20432.93,34390],["2014-08-11",20532.61,20931.3,20532.61,20632.28,79540],["2014-08-12",20781.79,20781.79,20532.61,20632.28,9880],["2014-08-13",20632.28,20831.62,20532.61,20632.28,6150],["2014-08-14",20632.28,21429.66,20532.61,20981.13,182980],["2014-08-15",21429.66,21629.01,21180.48,21529.33,96060],["2014-08-18",21629.01,21629.01,21329.99,21429.66,36900],["2014-08-19",21329.99,21429.66,21180.48,21180.48,66500],["2014-08-20",21080.81,21329.99,20931.3,21329.99,17300],["2014-08-21",21579.17,21579.17,21180.48,21230.32,73430],["2014-08-22",21180.48,21728.68,21180.48,21429.66,44880],["2014-08-25",21678.84,22426.39,21479.5,21529.33,118630],["2014-08-26",21629.01,22127.37,21529.33,22127.37,99330],["2014-08-27",22426.39,23173.94,22376.55,22775.24,141360],["2014-08-28",22526.06,23124.1,22476.23,22874.92,79310],["2014-08-29",22924.75,22924.75,22426.39,22426.39,42320],["2014-09-03",22426.39,22775.24,22177.21,22177.21,109050],["2014-09-04",22177.21,22426.39,21977.86,22177.21,39110],["2014-09-05",22575.9,22575.9,22177.21,22575.9,47120],["2014-09-08",22825.08,22825.08,22127.37,22376.55,104200],["2014-09-09",22077.53,22177.21,21429.66,21828.35,114110],["2014-09-10",21479.5,22027.7,21379.82,21828.35,41190],["2014-09-11",21828.35,21878.19,21529.33,21878.19,54330],["2014-09-12",21629.01,21878.19,21529.33,21878.19,24190],["2014-09-15",21878.19,21878.19,21429.66,21778.52,51140],["2014-09-16",21778.52,21778.52,21379.82,21579.17,44610],["2014-09-17",21778.52,21928.03,21579.17,21828.35,76590],["2014-09-18",21678.84,21678.84,21479.5,21479.5,32750],["2014-09-19",21479.5,21479.5,21280.15,21280.15,35670],["2014-09-22",21280.15,21280.15,20931.3,20931.3,39360],["2014-09-23",21280.15,21280.15,20781.79,20881.46,45520],["2014-09-24",20931.3,20931.3,20831.62,20931.3,5120],["2014-09-25",21928.03,21928.03,20781.79,21429.66,12370],["2014-09-26",21379.82,21379.82,20981.13,21329.99,6670],["2014-09-29",21130.64,21180.48,20931.3,21180.48,23150],["2014-09-30",21130.64,21329.99,20981.13,21280.15,13090],["2014-10-01",21429.66,21479.5,21130.64,21429.66,13730],["2014-10-02",21379.82,21379.82,21030.97,21379.82,18930],["2014-10-03",21080.81,21379.82,20981.13,21379.82,13050],["2014-10-06",21379.82,21629.01,21230.32,21479.5,46490],["2014-10-07",21529.33,21579.17,21379.82,21379.82,31520],["2014-10-08",21030.97,21429.66,21030.97,21329.99,8580],["2014-10-09",21329.99,21379.82,21230.32,21280.15,17280],["2014-10-10",21180.48,21280.15,21180.48,21180.48,7650],["2014-10-13",21130.64,21180.48,21030.97,21130.64,6940],["2014-10-14",21130.64,21130.64,20781.79,20931.3,17670],["2014-10-15",20981.13,21130.64,20682.11,20682.11,7000],["2014-10-16",20682.11,20831.62,20383.1,20532.61,25540],["2014-10-17",20432.93,20682.11,19934.57,20432.93,23140],["2014-10-20",20432.93,20682.11,20183.75,20432.93,7490],["2014-10-21",20432.93,20432.93,20034.24,20333.26,17260],["2014-10-22",20383.1,21529.33,20383.1,20931.3,3390],["2014-10-23",20931.3,20931.3,20432.93,20831.62,11810],["2014-10-24",20831.62,20831.62,20383.1,20831.62,11710],["2014-10-27",20831.62,20831.62,20233.59,20233.59,11300],["2014-10-28",19934.57,20682.11,19934.57,20233.59,11730],["2014-10-29",20432.93,20632.28,20233.59,20383.1,6040],["2014-10-30",20532.61,20632.28,20383.1,20632.28,4400],["2014-10-31",20383.1,21130.64,20383.1,20831.62,4890],["2014-11-03",20931.3,21379.82,20931.3,21280.15,12650],["2014-11-04",21280.15,21329.99,20931.3,20931.3,6160],["2014-11-05",21180.48,21180.48,20682.11,20931.3,15260],["2014-11-06",20931.3,20931.3,20632.28,20632.28,2220],["2014-11-07",21329.99,21379.82,20682.11,21030.97,34810],["2014-11-10",21080.81,21379.82,20931.3,21180.48,12870],["2014-11-11",20931.3,21678.84,20931.3,21429.66,100320],["2014-11-12",21529.33,21529.33,21329.99,21429.66,16720],["2014-11-13",21429.66,21429.66,21180.48,21280.15,13700],["2014-11-14",21329.99,21379.82,21130.64,21379.82,29100],["2014-11-17",21678.84,22177.21,21678.84,22177.21,179950],["2014-11-18",22177.21,22874.92,22127.37,22625.74,111750],["2014-11-19",22227.04,23024.43,22177.21,22575.9,69770],["2014-11-20",22426.39,22575.9,22077.53,22177.21,15200],["2014-11-21",22127.37,22177.21,21579.17,21778.52,29330],["2014-11-24",21778.52,22027.7,21230.32,21280.15,19730],["2014-11-25",21280.15,21878.19,21280.15,21678.84,12880],["2014-11-26",21579.17,21828.35,21180.48,21579.17,28610],["2014-11-27",21180.48,21479.5,20931.3,21479.5,28630],["2014-11-28",21479.5,21479.5,20981.13,20981.13,26170],["2014-12-01",20781.79,21280.15,20731.95,20881.46,11510],["2014-12-02",20881.46,21080.81,20682.11,20881.46,17210],["2014-12-03",20931.3,21030.97,20432.93,20981.13,16660],["2014-12-04",20731.95,21180.48,20682.11,21130.64,14870],["2014-12-05",21329.99,21329.99,21130.64,21180.48,2200],["2014-12-08",21180.48,21230.32,20831.62,21230.32,9590],["2014-12-09",21030.97,21030.97,19934.57,19934.57,75890],["2014-12-10",19934.57,20532.61,19934.57,20532.61,27720],["2014-12-11",20532.61,20532.61,20034.24,20283.42,35740],["2014-12-12",20283.42,20432.93,20183.75,20432.93,13640],["2014-12-15",20133.91,20333.26,20133.91,20133.91,32170],["2014-12-16",20133.91,20133.91,19834.9,19934.57,26530],["2014-12-17",19934.57,19934.57,19236.86,19685.39,38700],["2014-12-18",19685.39,20034.24,19685.39,20034.24,20560],["2014-12-19",20034.24,20781.79,19685.39,19934.57,14720],["2014-12-22",19934.57,20383.1,19934.57,20183.75,30960],["2014-12-23",20183.75,20183.75,19834.9,19934.57,10190],["2014-12-24",19834.9,20084.08,19834.9,20084.08,28950],["2014-12-25",20034.24,20383.1,19934.57,20084.08,10780],["2014-12-26",20183.75,20183.75,19785.06,20034.24,20060],["2014-12-29",20034.24,20034.24,19486.04,19834.9,39860],["2014-12-30",19685.39,19984.4,19436.2,19984.4,13550],["2014-12-31",19486.04,20632.28,19486.04,20432.93,40710],["2015-01-05",19685.39,20383.1,19685.39,20333.26,15770],["2015-01-06",20034.24,20233.59,19934.57,20233.59,13920],["2015-01-07",20432.93,20432.93,20084.08,20084.08,11970],["2015-01-08",20183.75,20183.75,19834.9,19834.9,22690],["2015-01-09",20233.59,20432.93,20084.08,20432.93,3030],["2015-01-12",20383.1,20482.77,20383.1,20383.1,17240],["2015-01-13",20333.26,20781.79,20333.26,20682.11,13470],["2015-01-14",20682.11,20731.95,20383.1,20731.95,10860],["2015-01-15",20682.11,20831.62,20432.93,20731.95,34910],["2015-01-16",20781.79,21130.64,20731.95,20881.46,20980],["2015-01-19",20881.46,20931.3,20881.46,20931.3,1010],["2015-01-20",20682.11,20881.46,20682.11,20731.95,58790],["2015-01-21",20881.46,21379.82,20881.46,21329.99,49320],["2015-01-22",21329.99,21329.99,20981.13,21280.15,13380],["2015-01-23",21280.15,21379.82,21080.81,21280.15,11260],["2015-01-26",21379.82,21579.17,21230.32,21429.66,53050],["2015-01-27",21429.66,21828.35,21429.66,21579.17,74920],["2015-01-28",21479.5,21678.84,21479.5,21529.33,39390],["2015-01-29",21429.66,21579.17,21429.66,21429.66,24250],["2015-01-30",21130.64,21579.17,20931.3,21379.82,14440],["2015-02-02",21379.82,21379.82,21130.64,21130.64,22000],["2015-02-03",20981.13,21230.32,20931.3,20931.3,40570],["2015-02-04",21080.81,21180.48,20931.3,21130.64,24150],["2015-02-05",21130.64,21180.48,21130.64,21130.64,11210],["2015-02-06",20931.3,21429.66,20931.3,21180.48,19850],["2015-02-09",21180.48,21329.99,21130.64,21329.99,8770],["2015-02-10",21280.15,21329.99,21180.48,21280.15,5420],["2015-02-11",20981.13,21379.82,20981.13,21329.99,6990],["2015-02-12",21329.99,21928.03,21329.99,21429.66,5280],["2015-02-13",21828.35,21828.35,21429.66,21579.17,630],["2015-02-24",21579.17,21678.84,21180.48,21429.66,10040],["2015-02-25",21678.84,21678.84,21180.48,21429.66,4090],["2015-02-26",21429.66,21429.66,21180.48,21429.66,5920],["2015-02-27",21579.17,21579.17,21230.32,21329.99,3860],["2015-03-02",21329.99,21329.99,21180.48,21180.48,1020],["2015-03-03",21230.32,21928.03,21230.32,21928.03,3730],["2015-03-04",21826.51,21826.51,21521.95,21826.51,5000],["2015-03-05",21623.47,21623.47,21572.71,21623.47,4020],["2015-03-06",21623.47,21775.75,21623.47,21775.75,60],["2015-03-09",21775.75,21775.75,21369.67,21623.47,1820],["2015-03-10",21724.99,21724.99,21572.71,21572.71,3560],["2015-03-11",21318.91,21471.19,21318.91,21369.67,13060],["2015-03-12",21369.67,21572.71,21318.91,21572.71,5380],["2015-03-13",21369.67,21369.67,21065.12,21318.91,16960],["2015-03-16",21065.12,21065.12,21065.12,21065.12,16920],["2015-03-17",21065.12,21268.15,21065.12,21268.15,250],["2015-03-18",21065.12,21065.12,20811.32,20811.32,27890],["2015-03-19",20811.32,21014.36,20303.73,20811.32,4360],["2015-03-20",20811.32,20811.32,20456.01,20608.28,9700],["2015-03-23",20608.28,20963.6,20608.28,20963.6,1880],["2015-03-24",21217.39,21217.39,20405.25,20709.8,670],["2015-03-25",20405.25,20811.32,20303.73,20811.32,3000],["2015-03-26",20811.32,20811.32,20303.73,20354.49,11220],["2015-03-27",20354.49,20760.56,20303.73,20303.73,10060],["2015-03-30",20557.52,20659.04,20100.69,20100.69,5690],["2015-03-31",20456.01,20659.04,20100.69,20100.69,3050],["2015-04-01",20303.73,20303.73,19796.13,20049.93,7740],["2015-04-02",20049.93,20202.21,19948.41,20202.21,15620],["2015-04-03",20405.25,20405.25,20252.97,20354.49,14840],["2015-04-06",20354.49,20354.49,20303.73,20303.73,3760],["2015-04-07",20303.73,20811.32,20303.73,20811.32,29930],["2015-04-08",20811.32,20811.32,20456.01,20456.01,4760],["2015-04-09",20456.01,20709.8,20456.01,20709.8,10320],["2015-04-10",20709.8,20963.6,20709.8,20963.6,12850],["2015-04-13",21268.15,21521.95,21065.12,21318.91,46450],["2015-04-14",21115.88,21369.67,21115.88,21369.67,12700],["2015-04-15",21318.91,21724.99,21318.91,21623.47,41160],["2015-04-16",21674.23,21877.27,21674.23,21775.75,28560],["2015-04-17",21877.27,21877.27,21674.23,21826.51,6140],["2015-04-20",21724.99,21826.51,21572.71,21724.99,3280],["2015-04-21",21572.71,21674.23,21420.43,21674.23,6470],["2015-04-22",21420.43,21521.95,21318.91,21318.91,11200],["2015-04-23",21318.91,21521.95,21217.39,21521.95,1520],["2015-04-24",21166.64,21420.43,21065.12,21420.43,8600],["2015-04-27",21115.88,21420.43,21065.12,21115.88,2330],["2015-05-04",21318.91,21318.91,20811.32,20811.32,5980],["2015-05-05",20811.32,21014.36,20811.32,21014.36,3450],["2015-05-06",21166.64,21166.64,20811.32,21065.12,520],["2015-05-07",20811.32,21065.12,20811.32,21065.12,520],["2015-05-08",20912.84,21217.39,20811.32,21217.39,3960],["2015-05-11",21217.39,21217.39,21065.12,21217.39,650],["2015-05-12",21217.39,21217.39,20760.56,21166.64,740],["2015-05-13",21217.39,21217.39,21217.39,21217.39,220],["2015-05-14",20912.84,21217.39,20811.32,21217.39,3180],["2015-05-15",20912.84,21014.36,20709.8,20709.8,4050],["2015-05-18",20963.6,20963.6,20557.52,20659.04,17450],["2015-05-19",20659.04,20862.08,20608.28,20811.32,3870],["2015-05-20",20811.32,21166.64,20659.04,20862.08,10310],["2015-05-21",21115.88,21115.88,20709.8,20862.08,1940],["2015-05-22",21166.64,21217.39,20709.8,21217.39,2980],["2015-05-25",21268.15,21268.15,20912.84,21217.39,630],["2015-05-26",21014.36,21166.64,20811.32,21166.64,5970],["2015-05-27",21166.64,21318.91,20811.32,21115.88,2800],["2015-05-28",21014.36,21115.88,21014.36,21115.88,2870],["2015-05-29",21065.12,21065.12,20760.56,21065.12,3050],["2015-06-01",21065.12,21166.64,20811.32,21065.12,6610],["2015-06-02",21065.12,21065.12,20608.28,20963.6,6230],["2015-06-03",20811.32,21065.12,20811.32,21014.36,4510],["2015-06-04",21014.36,21014.36,21014.36,21014.36,940],["2015-06-05",21014.36,21014.36,20811.32,20811.32,2170],["2015-06-08",21014.36,21268.15,20862.08,21014.36,14430],["2015-06-09",20912.84,21014.36,20608.28,20608.28,6700],["2015-06-10",21014.36,21014.36,20557.52,20557.52,7510],["2015-06-11",20963.6,20963.6,20912.84,20912.84,5520],["2015-06-12",21166.64,21166.64,20963.6,20963.6,320],["2015-06-15",20709.8,20811.32,20557.52,20811.32,5760],["2015-06-16",20760.56,20963.6,20303.73,20303.73,6040],["2015-06-17",21268.15,21268.15,21268.15,21268.15,310],["2015-06-18",20354.49,21014.36,20354.49,20557.52,2390],["2015-06-19",20811.32,21014.36,20608.28,21014.36,940],["2015-06-22",20557.52,20760.56,20557.52,20760.56,1770],["2015-06-23",20760.56,20811.32,20760.56,20811.32,2520],["2015-06-24",20811.32,20811.32,20811.32,20811.32,400],["2015-06-25",20912.84,20912.84,20557.52,20811.32,7520],["2015-06-26",20811.32,21318.91,20811.32,20912.84,19400],["2015-06-29",20912.84,21268.15,20912.84,21268.15,18960],["2015-06-30",21268.15,21572.71,21065.12,21065.12,4870],["2015-07-01",21065.12,21166.64,20811.32,21014.36,4100],["2015-07-02",21217.39,21318.91,20963.6,21115.88,10580],["2015-07-03",21065.12,21065.12,20760.56,21065.12,9010],["2015-07-06",20709.8,21065.12,20709.8,20811.32,14760],["2015-07-07",20811.32,21268.15,20811.32,21115.88,14840],["2015-07-08",21318.91,21318.91,21217.39,21268.15,4000],["2015-07-09",21014.36,21217.39,20811.32,21115.88,7270],["2015-07-10",21826.51,21826.51,21318.91,21318.91,6330],["2015-07-13",21065.12,21268.15,21065.12,21115.88,6890],["2015-07-14",21166.64,21166.64,20912.84,21115.88,3340],["2015-07-15",21065.12,21065.12,20912.84,20912.84,4760],["2015-07-16",20709.8,21014.36,20608.28,20912.84,3350],["2015-07-17",20912.84,20912.84,20659.04,20912.84,4830],["2015-07-20",20912.84,20912.84,20252.97,20709.8,9510],["2015-07-21",20811.32,20811.32,20405.25,20811.32,140],["2015-07-22",21268.15,21268.15,20760.56,20811.32,1610],["2015-07-23",20811.32,21014.36,20608.28,20811.32,13970],["2015-07-24",20963.6,21572.71,20912.84,21420.43,51630],["2015-07-27",21674.23,22283.34,21674.23,22029.54,57280],["2015-07-28",21826.51,22080.3,21572.71,21826.51,18770],["2015-07-29",21014.36,21724.99,20811.32,21318.91,7150],["2015-07-30",20862.08,21318.91,20811.32,21217.39,3400],["2015-07-31",20659.04,21268.15,20659.04,20760.56,12340],["2015-08-03",20811.32,20811.32,20557.52,20760.56,5610],["2015-08-04",20608.28,21065.12,20608.28,21065.12,1900],["2015-08-05",20709.8,20709.8,20709.8,20709.8,500],["2015-08-06",20912.84,21014.36,20557.52,20912.84,3420],["2015-08-07",20811.32,20963.6,20608.28,20963.6,9900],["2015-08-10",20963.6,21014.36,20963.6,21014.36,2860],["2015-08-11",20709.8,20963.6,20709.8,20709.8,15440],["2015-08-12",20709.8,20811.32,20557.52,20709.8,13700],["2015-08-13",20709.8,20709.8,19796.13,20659.04,19050],["2015-08-14",20659.04,20659.04,20303.73,20557.52,220],["2015-08-17",20608.28,20608.28,20608.28,20608.28,120],["2015-08-18",20557.52,20557.52,20557.52,20557.52,260],["2015-08-19",20303.73,20557.52,20049.93,20557.52,3430],["2015-08-20",20303.73,20303.73,19846.89,20303.73,2170],["2015-08-21",19796.13,20303.73,19745.37,20049.93,33310],["2015-08-24",19542.34,19796.13,18831.71,18831.71,12130],["2015-08-25",18273.35,19999.17,18273.35,19999.17,3240],["2015-08-26",19999.17,19999.17,19796.13,19999.17,30280],["2015-08-27",20303.73,20303.73,19796.13,19999.17,3270],["2015-08-28",20100.69,20100.69,19897.65,19897.65,5520],["2015-08-31",20760.56,20760.56,19796.13,19796.13,4540],["2015-09-01",19846.89,20049.93,19796.13,20049.93,7750],["2015-09-03",20709.8,20709.8,20202.21,20202.21,60],["2015-09-04",19846.89,20202.21,19846.89,20202.21,60],["2015-09-07",20151.45,20202.21,20100.69,20202.21,1650],["2015-09-08",20557.52,20557.52,20049.93,20049.93,2450],["2015-09-09",20570.71,20726.94,20258.24,20518.63,7030],["2015-09-10",20310.32,20310.32,20258.24,20258.24,560],["2015-09-11",20310.32,20518.63,20049.93,20049.93,2470],["2015-09-14",20310.32,20310.32,19789.54,19789.54,2990],["2015-09-15",20310.32,20310.32,19789.54,20154.09,5520],["2015-09-16",20049.93,20414.47,19789.54,19789.54,7450],["2015-09-17",20049.93,20049.93,20049.93,20049.93,10],["2015-09-18",20258.24,20258.24,20049.93,20049.93,750],["2015-09-21",20049.93,20049.93,19841.62,19841.62,5370],["2015-09-22",19841.62,20049.93,19789.54,20049.93,2640],["2015-09-23",20049.93,20049.93,20049.93,20049.93,14970],["2015-09-24",20049.93,20049.93,20049.93,20049.93,0],["2015-09-25",20258.24,20258.24,20049.93,20102.01,8820],["2015-09-28",20049.93,20258.24,20049.93,20258.24,25840],["2015-09-29",20102.01,20310.32,20049.93,20258.24,15390],["2015-09-30",20258.24,21664.34,20258.24,21664.34,102490],["2015-10-01",22393.43,22810.05,21664.34,21820.57,62270],["2015-10-02",22133.04,22133.04,21560.19,21820.57,24940],["2015-10-05",22080.96,22080.96,21247.72,21768.5,20960],["2015-10-06",21403.95,21716.42,21143.56,21143.56,29620],["2015-10-07",21091.49,21247.72,20779.02,20779.02,33400],["2015-10-08",20831.1,20831.1,20570.71,20726.94,7530],["2015-10-09",20674.86,20883.17,20570.71,20883.17,37486],["2015-10-12",20883.17,20883.17,20622.79,20883.17,5600],["2015-10-13",20831.1,20831.1,20622.79,20831.1,4220],["2015-10-14",20622.79,20779.02,20622.79,20779.02,7000],["2015-10-15",20779.02,20831.1,20779.02,20831.1,11700],["2015-10-16",20622.79,20831.1,20570.71,20831.1,8800],["2015-10-19",20831.1,20831.1,20831.1,20831.1,0],["2015-10-20",20518.63,20779.02,20466.55,20779.02,6180],["2015-10-21",20570.71,20570.71,20466.55,20570.71,9520],["2015-10-22",20258.24,20570.71,20258.24,20570.71,18450],["2015-10-23",20570.71,21039.41,20570.71,21039.41,14370],["2015-10-26",20726.94,20726.94,20726.94,20726.94,1200],["2015-10-27",20831.1,20987.33,20831.1,20831.1,19110],["2015-10-28",20831.1,20831.1,20831.1,20831.1,16110],["2015-10-29",20831.1,21872.65,20831.1,21612.26,26690],["2015-10-30",21560.19,21664.34,21351.87,21351.87,11310],["2015-11-02",20987.33,21508.11,20987.33,21351.87,18950],["2015-11-03",21351.87,21508.11,20883.17,21351.87,11670],["2015-11-04",21351.87,21351.87,21091.49,21091.49,6590],["2015-11-05",21299.8,21299.8,21299.8,21299.8,10],["2015-11-06",21299.8,21351.87,20570.71,21247.72,28440],["2015-11-09",21247.72,21247.72,20831.1,20831.1,4450],["2015-11-10",20570.71,20831.1,20570.71,20622.79,452940],["2015-11-11",20570.71,20779.02,20570.71,20779.02,6180],["2015-11-12",20831.1,20831.1,20414.47,20779.02,14920],["2015-11-13",20622.79,20831.1,20622.79,20622.79,463490],["2015-11-16",21612.26,21612.26,20726.94,20726.94,4070],["2015-11-17",20779.02,21091.49,20726.94,20726.94,13320],["2015-11-18",20726.94,20831.1,20570.71,20726.94,8070],["2015-11-19",20987.33,20987.33,20726.94,20987.33,4100],["2015-11-20",20622.79,20883.17,20622.79,20883.17,5200],["2015-11-23",20831.1,20831.1,20622.79,20831.1,17540],["2015-11-24",20883.17,21091.49,20570.71,20570.71,4800],["2015-11-25",20674.86,21091.49,20518.63,20674.86,1030],["2015-11-26",20987.33,20987.33,20518.63,20831.1,480],["2015-11-27",20831.1,20831.1,20466.55,20779.02,4340],["2015-11-30",20466.55,20779.02,20466.55,20779.02,600],["2015-12-01",20570.71,20570.71,20310.32,20570.71,3560],["2015-12-02",20570.71,20570.71,20310.32,20414.47,3300],["2015-12-03",20570.71,20570.71,20154.09,20362.4,9690],["2015-12-04",20362.4,20362.4,20362.4,20362.4,50],["2015-12-07",19945.78,20310.32,19945.78,20310.32,60],["2015-12-08",19893.7,20310.32,19893.7,20310.32,1020],["2015-12-09",20310.32,20310.32,20310.32,20310.32,0],["2015-12-10",20310.32,20466.55,20049.93,20466.55,3300],["2015-12-11",19893.7,20310.32,19893.7,19997.85,2510],["2015-12-14",20049.93,20258.24,20049.93,20258.24,1750],["2015-12-15",20570.71,20570.71,20049.93,20310.32,160],["2015-12-16",20102.01,20310.32,20049.93,20258.24,47430],["2015-12-17",20154.09,20310.32,20154.09,20310.32,10320],["2015-12-18",20310.32,20310.32,20310.32,20310.32,4100],["2015-12-21",19997.85,20310.32,19945.78,20310.32,280],["2015-12-22",20102.01,20102.01,20049.93,20049.93,6000],["2015-12-23",20206.16,20206.16,20049.93,20049.93,8290],["2015-12-24",20310.32,20310.32,20049.93,20049.93,2000],["2015-12-25",20206.16,20726.94,20206.16,20726.94,278030],["2015-12-28",21039.41,21039.41,20570.71,20935.25,92070],["2015-12-29",20831.1,21351.87,20831.1,21351.87,24820],["2015-12-30",20883.17,21612.26,20883.17,21612.26,35710],["2015-12-31",21351.87,21664.34,21351.87,21612.26,32100],["2016-01-04",21456.03,21456.03,21351.87,21456.03,12970],["2016-01-05",21403.95,21403.95,20883.17,20883.17,6010],["2016-01-06",20570.71,20570.71,20570.71,20570.71,100],["2016-01-07",20362.4,21456.03,20362.4,20570.71,25770],["2016-01-08",20414.47,20570.71,20362.4,20570.71,49790],["2016-01-11",20414.47,20466.55,20414.47,20466.55,6510],["2016-01-12",20466.55,20466.55,20466.55,20466.55,2000],["2016-01-13",21195.64,21195.64,20466.55,20466.55,5310],["2016-01-14",19789.54,21247.72,19789.54,20779.02,460],["2016-01-15",20779.02,20779.02,20310.32,20310.32,24650],["2016-01-18",20310.32,20310.32,20049.93,20049.93,16260],["2016-01-19",20310.32,20466.55,20310.32,20466.55,160],["2016-01-20",20518.63,20570.71,20466.55,20518.63,12560],["2016-01-21",20622.79,21039.41,20622.79,20831.1,36040],["2016-01-22",20570.71,20883.17,20570.71,20831.1,21910],["2016-01-25",21091.49,21091.49,20674.86,20831.1,27070],["2016-01-26",20831.1,20935.25,20831.1,20831.1,45510],["2016-01-27",21091.49,21091.49,20883.17,20883.17,62090],["2016-01-28",21039.41,21351.87,21039.41,21091.49,72110],["2016-01-29",21143.56,21664.34,21091.49,21664.34,95410],["2016-02-01",21664.34,22862.13,21664.34,22497.58,87310],["2016-02-02",22497.58,23903.68,22497.58,23487.06,54020],["2016-02-03",24059.92,25101.47,24007.84,24945.24,92680],["2016-02-04",24997.32,24997.32,24372.38,24997.32,13010],["2016-02-05",24997.32,25153.55,24528.62,24997.32,11800],["2016-02-15",24997.32,26038.87,24997.32,26038.87,68320],["2016-02-16",26038.87,27601.2,26038.87,27080.43,117800],["2016-02-17",27861.59,27861.59,26820.04,26820.04,58790],["2016-02-18",27080.43,27080.43,26299.26,26820.04,64010],["2016-02-19",26820.04,26820.04,26038.87,26038.87,63870],["2016-02-22",25778.48,27601.2,25778.48,27601.2,131220],["2016-02-23",27601.2,28642.76,27601.2,28121.98,104020],["2016-02-24",28121.98,28121.98,26559.65,27601.2,36720],["2016-02-25",27601.2,28121.98,27340.81,27601.2,47080],["2016-02-26",27601.2,29163.54,27340.81,29163.54,107250],["2016-02-29",29684.31,30725.87,29684.31,30205.09,120540],["2016-03-01",30465.48,30465.48,29684.31,30205.09,52700],["2016-03-02",30205.09,31246.65,30205.09,30986.26,104920],["2016-03-03",30986.26,30986.26,30205.09,30465.48,92090],["2016-03-04",30465.48,30986.26,30205.09,30725.87,152750],["2016-03-07",30986.26,30986.26,30205.09,30465.48,49690],["2016-03-08",30725.87,32288.2,29944.7,32027.81,174760],["2016-03-09",32288.2,32548.59,31507.03,32288.2,151200],["2016-03-10",31767.42,33590.14,31767.42,33590.14,83260],["2016-03-11",33850.53,35933.64,33850.53,35673.25,105330],["2016-03-14",35412.86,36454.42,35412.86,35933.64,108600],["2016-03-15",36194.03,36194.03,34631.7,35412.86,125530],["2016-03-16",34892.09,34892.09,33590.14,34110.92,120330],["2016-03-17",33850.53,35933.64,33590.14,35412.86,100080],["2016-03-18",35412.86,35933.64,34371.31,35152.48,57600],["2016-03-21",35412.86,35412.86,33329.75,33850.53,154620],["2016-03-22",33850.53,33850.53,33069.37,33590.14,61460],["2016-03-23",33329.75,35673.25,33329.75,35412.86,127710],["2016-03-24",35673.25,35673.25,33850.53,34631.7,75360],["2016-03-25",35152.48,35152.48,33590.14,34631.7,69420],["2016-03-28",34110.92,36975.2,34110.92,36975.2,186250],["2016-03-29",37495.97,38797.92,36975.2,37495.97,94890],["2016-03-30",37495.97,38537.53,37235.59,37756.36,67410],["2016-03-31",37756.36,38537.53,36194.03,36454.42,183320],["2016-04-01",35933.64,37495.97,35933.64,36975.2,74760],["2016-04-04",36714.81,38016.75,36714.81,36975.2,83150],["2016-04-05",36714.81,38797.92,36714.81,38797.92,101920],["2016-04-06",38797.92,40099.86,38797.92,39579.08,71440],["2016-04-07",39579.08,40620.64,39058.31,39318.7,227530],["2016-04-08",39318.7,39839.47,38797.92,38797.92,135030],["2016-04-11",38797.92,39318.7,38797.92,38797.92,60980],["2016-04-12",38797.92,40360.25,38797.92,39839.47,116510],["2016-04-13",40360.25,40360.25,38537.53,39058.31,197820],["2016-04-14",38797.92,39839.47,38797.92,38797.92,142760],["2016-04-15",39058.31,40099.86,38537.53,38537.53,107080],["2016-04-19",38537.53,39058.31,37756.36,38016.75,92760],["2016-04-20",37495.97,38537.53,37495.97,37495.97,104230],["2016-04-21",38016.75,38277.14,37495.97,37756.36,70920],["2016-04-22",37495.97,38797.92,37495.97,38277.14,89780],["2016-04-25",38797.92,38797.92,36975.2,36975.2,104110],["2016-04-26",36975.2,36975.2,34892.09,35412.86,85160],["2016-04-27",35412.86,36454.42,34631.7,35152.48,121600],["2016-04-28",35152.48,35933.64,35152.48,35673.25,43630],["2016-04-29",35933.64,36454.42,35933.64,36454.42,35750],["2016-05-04",36454.42,36454.42,35152.48,35933.64,84320],["2016-05-05",35412.86,36194.03,35412.86,35933.64,40200],["2016-05-06",36194.03,36194.03,35152.48,35152.48,35120],["2016-05-09",35412.86,35412.86,33590.14,33850.53,131220],["2016-05-10",34110.92,34110.92,33329.75,33329.75,58460],["2016-05-11",32808.98,33329.75,32288.2,33069.37,92270],["2016-05-12",33329.75,33329.75,31767.42,32548.59,125270],["2016-05-13",32027.81,32548.59,31246.65,32548.59,100600],["2016-05-16",32548.59,34110.92,31507.03,34110.92,46470],["2016-05-17",34371.31,34371.31,32808.98,33329.75,50800],["2016-05-18",33329.75,33850.53,33069.37,33069.37,36640],["2016-05-19",33069.37,33590.14,32808.98,33329.75,23420],["2016-05-20",33329.75,33590.14,32548.59,33590.14,82180],["2016-05-23",34110.92,35933.64,33850.53,35933.64,105660],["2016-05-24",35933.64,36454.42,34892.09,35933.64,47560],["2016-05-25",35933.64,35933.64,34892.09,34892.09,21360],["2016-05-26",34371.31,35152.48,33850.53,34371.31,65340],["2016-05-27",34371.31,34892.09,33329.75,34892.09,23840],["2016-05-30",35412.86,35412.86,34371.31,34892.09,16440],["2016-05-31",35160.49,35428.89,34086.88,34623.69,16370],["2016-06-01",34892.09,35160.49,33818.48,34892.09,37210],["2016-06-02",34892.09,35160.49,34086.88,34086.88,36530],["2016-06-03",34086.88,34623.69,33818.48,34086.88,80590],["2016-06-06",34623.69,35160.49,34086.88,34355.29,40510],["2016-06-07",34355.29,34355.29,33818.48,34355.29,31690],["2016-06-08",34623.69,34892.09,34086.88,34623.69,42740],["2016-06-09",34623.69,35965.69,34355.29,35697.29,68590],["2016-06-10",35697.29,37039.29,35160.49,36770.89,114860],["2016-06-13",36770.89,37039.29,36234.09,36770.89,134150],["2016-06-14",37039.29,38918.1,37039.29,38918.1,128890],["2016-06-15",39186.5,39991.7,38649.7,39723.3,143480],["2016-06-16",42219.43,42219.43,41870.5,42219.43,92640],["2016-06-17",42219.43,45010.79,42219.43,43266.19,212710],["2016-06-20",42917.27,43266.19,42219.43,42568.35,76630],["2016-06-21",42568.35,45359.71,42568.35,45359.71,113130],["2016-06-22",45359.71,48151.08,45359.71,47802.16,78420],["2016-06-23",47802.16,50942.45,47453.24,49895.68,86560],["2016-06-24",49895.68,49895.68,46406.48,46755.4,333120],["2016-06-27",46057.55,46755.4,43615.11,46057.55,166270],["2016-06-28",46755.4,49197.84,46057.55,49197.84,154770],["2016-06-29",49197.84,51989.21,49197.84,51291.37,126910],["2016-06-30",51640.29,52687.05,50244.61,51291.37,108540],["2016-07-01",50942.45,53035.97,50942.45,51640.29,166300],["2016-07-04",51640.29,54780.58,50942.45,54431.66,122190],["2016-07-05",54780.58,55129.5,53733.81,54780.58,92970],["2016-07-06",55129.5,56525.18,53384.89,56176.26,69750],["2016-07-07",56176.26,59665.47,56176.26,58269.79,106560],["2016-07-08",59665.47,60014.39,57920.86,58618.71,36290],["2016-07-11",57223.02,58618.71,54780.58,54780.58,103450],["2016-07-12",54780.58,55129.5,51291.37,52338.13,193690],["2016-07-13",52338.13,54431.66,49546.76,49895.68,93550],["2016-07-14",49546.76,52338.13,49546.76,49546.76,195540],["2016-07-15",49546.76,49895.68,46406.48,47104.32,168810],["2016-07-18",46755.4,50244.61,45359.71,50244.61,87720],["2016-07-19",51989.21,51989.21,49546.76,50244.61,92540],["2016-07-20",49895.68,50244.61,48151.08,48848.92,83190],["2016-07-21",48848.92,49546.76,47453.24,48151.08,76740],["2016-07-22",46755.4,47453.24,45359.71,47104.32,271160],["2016-07-25",46755.4,48151.08,46406.48,48151.08,41630],["2016-07-26",47104.32,48848.92,46406.48,46755.4,106780],["2016-07-27",46057.55,48848.92,46057.55,48848.92,108970],["2016-07-28",48848.92,49895.68,48151.08,48848.92,78650],["2016-07-29",49546.76,50244.61,48848.92,49895.68,64910],["2016-08-01",49895.68,52338.13,49895.68,51640.29,146360],["2016-08-02",51640.29,51640.29,49895.68,50593.53,107720],["2016-08-03",50593.53,50593.53,49546.76,50593.53,70110],["2016-08-04",50593.53,51989.21,50593.53,51640.29,80410],["2016-08-05",50942.45,51989.21,50942.45,51291.37,67520],["2016-08-08",51640.29,53035.97,51640.29,53035.97,135230],["2016-08-09",53035.97,53733.81,53035.97,53035.97,59750],["2016-08-10",53035.97,54780.58,53035.97,53733.81,149300],["2016-08-11",54431.66,56176.26,53384.89,55827.34,148250],["2016-08-12",56525.18,57223.02,54780.58,55827.34,60930],["2016-08-15",57571.94,57571.94,56176.26,57223.02,189980],["2016-08-16",57920.86,61061.15,57920.86,61061.15,389380],["2016-08-17",62456.84,65248.2,60363.31,65248.2,114090],["2016-08-18",65597.12,68039.57,63503.6,64201.44,146800],["2016-08-19",64201.44,64899.28,60014.39,60014.39,242040],["2016-08-22",57223.02,62805.76,57223.02,60014.39,65930],["2016-08-23",60014.39,62107.91,59316.55,60712.23,184650],["2016-08-24",61410.07,61410.07,60014.39,60712.23,95690],["2016-08-25",61410.07,62107.91,59316.55,59316.55,133930],["2016-08-26",58269.79,61061.15,58269.79,60712.23,199100],["2016-08-29",60014.39,62107.91,58967.63,58967.63,323560],["2016-08-30",58967.63,61758.99,58618.71,61758.99,110220],["2016-08-31",62107.91,65946.04,62107.91,65946.04,253840],["2016-09-01",65946.04,68039.57,63852.52,66992.81,1083729],["2016-09-05",69086.33,69086.33,65248.2,66294.97,186720],["2016-09-06",66294.97,66294.97,61758.99,61758.99,254000],["2016-09-07",62805.76,65946.04,62107.91,65946.04,299240],["2016-09-08",68388.49,70482.02,68388.49,70482.02,247610],["2016-09-09",72575.54,73273.38,69086.33,69086.33,112300],["2016-09-12",69086.33,69086.33,66294.97,66923.02,121630],["2016-09-13",66294.97,67690.65,66294.97,66294.97,71980],["2016-09-14",67620.86,67620.86,66225.18,66434.53,73356],["2016-09-15",65666.91,66294.97,63364.03,64899.28,101170],["2016-09-16",65317.99,65387.77,63364.03,63503.6,84210],["2016-09-19",63573.38,64201.44,62107.91,63503.6,97010],["2016-09-20",63852.52,65527.34,63503.6,64410.79,99320],["2016-09-21",64899.28,65597.12,64689.93,64759.71,57800],["2016-09-22",64759.71,64899.28,63573.38,63573.38,63520],["2016-09-23",63573.38,64131.66,62177.7,62805.76,129050],["2016-09-26",62456.84,65597.12,61479.86,65248.2,138520],["2016-09-27",65248.2,65946.04,63503.6,63503.6,100130],["2016-09-28",63503.6,64550.36,63503.6,64201.44,200665],["2016-09-29",64410.79,64410.79,62805.76,62805.76,114180],["2016-09-30",62805.76,63503.6,61758.99,62805.76,78350],["2016-10-03",63643.17,63852.52,61410.07,61410.07,256150],["2016-10-04",61549.64,62456.84,60014.39,60084.17,75020],["2016-10-05",60153.96,61061.15,60153.96,60153.96,50110],["2016-10-06",60153.96,60712.23,60084.17,60153.96,27720],["2016-10-07",60084.17,60572.66,58200.0,59176.98,60150],["2016-10-10",58897.84,59874.82,55129.5,55129.5,53040],["2016-10-11",55129.5,57083.45,53733.81,57083.45,161350],["2016-10-12",57571.94,58618.71,57571.94,57641.73,75390],["2016-10-13",57641.73,58479.14,57641.73,57920.86,13580],["2016-10-14",57781.3,58060.43,57223.02,57223.02,37490],["2016-10-17",57223.02,57851.08,55757.55,55757.55,40340],["2016-10-18",55129.5,55827.34,54710.79,54989.93,28420],["2016-10-19",55129.5,56176.26,54780.58,54780.58,30880],["2016-10-20",54780.58,55757.55,53943.17,53943.17,20790],["2016-10-21",53943.17,54431.66,51291.37,51291.37,81480],["2016-10-24",50593.53,51291.37,49546.76,50244.61,66160],["2016-10-25",50733.09,52687.05,49756.12,52687.05,42250],["2016-10-26",52966.19,52966.19,51640.29,52338.13,30330],["2016-10-27",52338.13,52687.05,51710.07,52687.05,27180],["2016-10-28",52128.78,52966.19,51640.29,52268.35,19660],["2016-10-31",52198.56,52617.27,51989.21,52268.35,47310],["2016-11-01",52268.35,55129.5,51779.86,55059.71,70670],["2016-11-02",55129.5,57223.02,55059.71,55548.2,80060],["2016-11-03",55129.5,55617.99,54222.3,54501.44,23060],["2016-11-04",55478.42,55478.42,53803.6,53803.6,5630],["2016-11-07",53803.6,54431.66,52338.13,52338.13,34020],["2016-11-08",52687.05,54431.66,51989.21,52407.91,43170],["2016-11-09",52407.91,52407.91,50593.53,51291.37,75510],["2016-11-10",51989.21,53943.17,51849.64,53803.6,65860],["2016-11-11",53873.38,54292.09,53733.81,53733.81,25290],["2016-11-14",52687.05,53664.03,52687.05,53664.03,24070],["2016-11-15",52896.4,54082.73,52896.4,53873.38,100060],["2016-11-16",53733.81,54431.66,53733.81,54082.73,25880],["2016-11-17",54431.66,54920.14,53943.17,54431.66,38740],["2016-11-18",54780.58,54780.58,53524.46,53733.81,18660],["2016-11-21",53733.81,53943.17,53384.89,53873.38,10550],["2016-11-22",53733.81,54292.09,53454.68,54152.52,23490],["2016-11-23",54222.3,54222.3,53454.68,53733.81,26080],["2016-11-24",53733.81,55827.34,53594.25,55548.2,63910],["2016-11-25",55548.2,55548.2,54431.66,54780.58,60380],["2016-11-28",54431.66,54431.66,53524.46,53524.46,18000],["2016-11-29",53524.46,53733.81,52128.78,52338.13,42390],["2016-11-30",52338.13,52338.13,51361.15,52198.56,14610],["2016-12-01",52198.56,53035.97,51710.07,51710.07,35200],["2016-12-02",52826.62,52826.62,50942.45,52338.13,45120],["2016-12-05",52477.7,52477.7,50942.45,52198.56,5790],["2016-12-06",52198.56,52198.56,50733.09,52198.56,26680],["2016-12-07",50942.45,51430.94,50593.53,51430.94,29420],["2016-12-08",48500.0,51430.94,48500.0,51221.58,23860],["2016-12-09",51430.94,51430.94,50593.53,50593.53,11660],["2016-12-12",50593.53,50593.53,48848.92,48848.92,38170],["2016-12-13",49128.06,49197.84,47453.24,47453.24,36620],["2016-12-14",46476.26,48151.08,46476.26,48151.08,20680],["2016-12-15",48220.86,48500.0,47453.24,48151.08,6660],["2016-12-16",48220.86,48220.86,47243.89,47243.89,6650],["2016-12-19",47453.24,48779.14,47453.24,48779.14,19640],["2016-12-20",48918.71,48918.71,47453.24,48779.14,16440],["2016-12-21",48779.14,48848.92,48151.08,48639.57,15810],["2016-12-22",48500.0,48500.0,47453.24,47453.24,19300],["2016-12-23",46406.48,47802.16,46406.48,46825.18,15280],["2016-12-26",46197.12,47453.24,46197.12,47243.89,21250],["2016-12-27",47313.67,47313.67,46406.48,47243.89,26870],["2016-12-28",47383.45,47383.45,46057.55,46546.04,15910],["2016-12-29",45708.63,47383.45,45708.63,47383.45,21780],["2016-12-30",47383.45,47453.24,46057.55,47104.32,12370],["2017-01-03",47104.32,47104.32,45359.71,47034.53,16050],["2017-01-04",47034.53,49476.98,46057.55,48709.35,47490],["2017-01-05",48848.92,50174.82,48848.92,50174.82,40980],["2017-01-06",49616.55,50174.82,48848.92,49895.68,24370],["2017-01-09",50244.61,50244.61,49407.2,49546.76,6080],["2017-01-10",49546.76,50942.45,48848.92,48848.92,54350],["2017-01-11",49756.12,49756.12,48918.71,49267.63,33800],["2017-01-12",49197.84,49546.76,48848.92,48988.49,27900],["2017-01-13",48988.49,49197.84,48848.92,48848.92,19530],["2017-01-16",48848.92,48848.92,48151.08,48709.35,20820],["2017-01-17",48848.92,48848.92,46057.55,47174.1,31960],["2017-01-18",47034.53,47802.16,46476.26,46476.26,30830],["2017-01-19",46266.91,47313.67,46266.91,47034.53,16030],["2017-01-20",47104.32,48081.3,46755.4,47941.73,19030],["2017-01-23",48151.08,48360.43,47383.45,47871.94,13500],["2017-01-24",47941.73,47941.73,47104.32,47104.32,14530],["2017-01-25",47104.32,48430.22,47104.32,48290.65,14820],["2017-02-02",48290.65,48500.0,47453.24,47523.02,13630],["2017-02-03",47523.02,48220.86,47523.02,48151.08,9740],["2017-02-06",48151.08,48500.0,46755.4,47453.24,33600],["2017-02-07",46755.4,47802.16,46755.4,47313.67,38000],["2017-02-08",47313.67,50244.61,47313.67,50244.61,72320],["2017-02-09",51500.72,51989.21,50244.61,51500.72,76260],["2017-02-10",51430.94,51500.72,50942.45,51082.02,32140],["2017-02-13",51082.02,54641.01,51082.02,54641.01,160370],["2017-02-14",55129.5,55827.34,54431.66,54850.36,123880],["2017-02-15",54850.36,55269.07,54780.58,54989.93,103390],["2017-02-16",54989.93,55478.42,54780.58,54989.93,109260],["2017-02-17",54850.36,58618.71,54850.36,57920.86,152140],["2017-02-20",58618.71,58967.63,55478.42,57013.67,36210],["2017-02-21",56594.97,57292.81,55687.77,55827.34,85330],["2017-02-22",55827.34,57502.16,55827.34,56525.18,108820],["2017-02-23",57223.02,57223.02,55548.2,56176.26,83220],["2017-02-24",56525.18,56525.18,54780.58,54780.58,36260],["2017-02-27",54780.58,54780.58,52338.13,52338.13,49810],["2017-02-28",52338.13,53245.32,51640.29,51640.29,47570],["2017-03-01",51012.23,52338.13,50942.45,51640.29,24680],["2017-03-02",51640.29,52058.99,50942.45,51361.15,15020],["2017-03-03",51012.23,51361.15,49965.47,51291.37,38590],["2017-03-06",52338.13,53384.89,52268.35,52756.84,36080],["2017-03-07",53733.81,54292.09,53384.89,54012.95,24200],["2017-03-08",54012.95,57223.02,53664.03,56804.32,77100],["2017-03-09",56525.18,57223.02,55129.5,56525.18,73770],["2017-03-10",55827.34,55966.91,55478.42,55478.42,35540],["2017-03-13",55757.55,56525.18,54431.66,56525.18,35630],["2017-03-14",56594.97,58269.79,56525.18,58060.43,114200],["2017-03-15",58269.79,58269.79,57223.02,57920.86,59140],["2017-03-16",57920.86,59874.82,57571.94,59805.04,119400],["2017-03-17",60014.39,60014.39,57920.86,58269.79,60840],["2017-03-20",58269.79,59944.61,58269.79,59316.55,72590],["2017-03-21",59386.33,60153.96,59316.55,60084.17,105320],["2017-03-22",60921.58,60921.58,57223.02,57223.02,18230],["2017-03-23",56525.18,61200.72,56525.18,61200.72,205900],["2017-03-24",61200.72,64201.44,61061.15,62945.32,97150],["2017-03-27",62456.84,66643.89,62456.84,66643.89,152960],["2017-03-28",66643.89,68388.49,66294.97,66643.89,216920],["2017-03-29",64271.22,66853.24,64271.22,66294.97,125670],["2017-03-30",66643.89,66853.24,66294.97,66504.32,256490],["2017-03-31",66504.32,66504.32,62107.91,63992.09,41180],["2017-04-03",63992.09,63992.09,62107.91,63015.11,19360],["2017-04-04",64550.36,64550.36,62875.54,63084.89,16150],["2017-04-05",62945.32,63224.46,62805.76,62805.76,23620],["2017-04-07",62805.76,62805.76,61410.07,61410.07,11540],["2017-04-10",61410.07,61410.07,60084.17,60712.23,11620],["2017-04-11",61410.07,64550.36,61410.07,64550.36,54200],["2017-04-12",64550.36,64899.28,62107.91,63503.6,8670],["2017-04-13",61549.64,64201.44,61549.64,63852.52,7290],["2017-04-14",60153.96,63503.6,60153.96,63433.81,10430],["2017-04-17",61410.07,64131.66,61410.07,61479.86,7370],["2017-04-18",61410.07,62735.97,61410.07,62456.84,7190],["2017-04-19",61410.07,63503.6,61410.07,63294.25,6230],["2017-04-20",62805.76,62805.76,62107.91,62107.91,7020],["2017-04-21",61549.64,62456.84,61410.07,62456.84,10840],["2017-04-24",62805.76,62805.76,61410.07,61410.07,6200],["2017-04-25",61758.99,61758.99,60782.02,60851.8,4700],["2017-04-26",60851.8,63992.09,60851.8,63992.09,34310],["2017-04-27",64201.44,65248.2,64201.44,64689.93,19250],["2017-04-28",64550.36,64829.5,63573.38,63573.38,8820],["2017-05-03",63573.38,63573.38,63154.68,63503.6,6130],["2017-05-04",63503.6,64899.28,63154.68,64829.5,28950],["2017-05-05",64759.71,64829.5,63643.17,63643.17,3530],["2017-05-08",63643.17,63712.95,63154.68,63643.17,25520],["2017-05-09",63224.46,68039.57,63154.68,68039.57,42200],["2017-05-10",68388.49,68388.49,66643.89,66992.81,6910],["2017-05-11",66643.89,66992.81,66294.97,66294.97,4920],["2017-05-12",66923.02,66923.02,62875.54,64201.44,2860],["2017-05-15",64341.01,66294.97,63154.68,66155.4,19490],["2017-05-16",66294.97,69784.17,65597.12,69574.82,75440],["2017-05-17",69574.82,73273.38,69574.82,73273.38,70660],["2017-05-18",73343.17,73343.17,71179.86,72575.54,27780],["2017-05-19",71249.64,72924.46,69784.17,72575.54,37780],["2017-05-22",73273.38,73971.22,72226.62,72575.54,42860],["2017-05-23",72575.54,76762.59,72575.54,75366.91,47950],["2017-05-24",76762.59,78786.33,75366.91,78576.98,12640],["2017-05-25",78786.33,81647.48,78786.33,80949.64,191400],["2017-05-26",80949.64,80949.64,80251.8,80949.64,196160],["2017-05-29",80949.64,80949.64,75366.91,75366.91,16530],["2017-05-30",76762.59,77460.43,76413.67,76762.59,42970],["2017-05-31",76762.59,77460.43,76064.75,77460.43,7340],["2017-06-01",77460.43,80112.23,76762.59,79553.96,2410],["2017-06-02",79553.96,79553.96,76064.75,78158.27,4490],["2017-06-05",76762.59,78158.27,76762.59,77460.43,3060],["2017-06-06",78716.55,78716.55,77460.43,77460.43,5160],["2017-06-07",77460.43,78925.9,76762.59,76902.16,20630],["2017-06-08",76762.59,78856.12,76762.59,77739.57,19490],["2017-06-09",78786.33,79902.88,78158.27,79902.88,17590],["2017-06-12",79205.04,81298.56,79205.04,79902.88,21390],["2017-06-13",76762.59,80600.72,76762.59,80461.15,30110],["2017-06-14",80461.15,80461.15,78856.12,80251.8,8780],["2017-06-15",80251.8,83392.09,80251.8,83392.09,48650],["2017-06-16",83741.01,86532.38,83741.01,85834.53,26150],["2017-06-19",86532.38,86532.38,85485.61,85834.53,51820],["2017-06-20",85485.61,89184.17,85485.61,89184.17,41080],["2017-06-21",90719.43,92394.25,88974.82,92045.33,44140],["2017-06-22",94766.91,94836.69,92045.33,92045.33,7940],["2017-06-23",92045.33,92045.33,87230.22,90719.43,15190],["2017-06-26",90719.43,91068.35,88625.9,90789.21,45490],["2017-06-27",91207.92,91207.92,90021.58,91068.35,11730],["2017-06-28",90998.56,91068.35,88974.82,90719.43,4690],["2017-06-29",89323.74,90998.56,89323.74,90858.99,23020],["2017-06-30",90719.43,91138.13,90719.43,90719.43,14270],["2017-07-03",89323.74,92743.17,89323.74,92115.11,8090],["2017-07-04",92115.11,92115.11,89323.74,89323.74,4730],["2017-07-05",91417.27,91417.27,89184.17,90021.58,4100],["2017-07-06",91417.27,92045.33,90719.43,91277.7,8300],["2017-07-07",90858.99,91696.4,90719.43,91277.7,4800],["2017-07-10",89393.53,91068.35,89323.74,90719.43,21230],["2017-07-11",90719.43,94906.48,90719.43,94906.48,43350],["2017-07-12",94906.48,97697.84,93580.58,96302.16,7600],["2017-07-13",96372.97,97010.26,96302.16,96302.16,120],["2017-07-14",95452.44,97718.37,95452.44,97010.26,2600],["2017-07-17",97010.26,97010.26,90637.33,94815.14,2380],["2017-07-18",94815.14,94885.95,90991.38,94885.95,4160],["2017-07-19",94956.76,94956.76,92053.54,93469.74,2560],["2017-07-20",93469.74,93469.74,91699.48,91699.48,3600],["2017-07-21",92053.54,92053.54,86388.7,86388.7,7430],["2017-07-24",84972.49,84972.49,80369.82,80369.82,87650],["2017-07-25",80369.82,84972.49,77891.45,84193.58,3370],["2017-07-26",81431.97,86317.89,81431.97,86317.89,180],["2017-07-27",86034.65,86034.65,83556.29,85538.98,25550],["2017-07-28",84972.49,87804.91,84972.49,85680.6,6860],["2017-07-31",84972.49,86388.7,84972.49,86388.7,8430],["2017-08-01",86388.7,87804.91,85680.6,87380.05,3880],["2017-08-02",87521.67,87521.67,84972.49,85326.55,5660],["2017-08-03",84972.49,84972.49,83414.67,84972.49,5150],["2017-08-04",84264.39,85326.55,84264.39,85326.55,4290],["2017-08-07",85326.55,86388.7,85184.93,85680.6,19990],["2017-08-08",87096.81,87096.81,85326.55,86742.75,9030],["2017-08-09",85326.55,86955.19,85326.55,86388.7,430],["2017-08-10",87380.05,87380.05,87380.05,87380.05,10],["2017-08-11",84901.68,84972.49,83910.34,84972.49,600],["2017-08-14",85609.79,85609.79,84901.68,85326.55,210],["2017-08-15",84972.49,85609.79,84264.39,84972.49,1140],["2017-08-16",84972.49,85680.6,82140.08,82140.08,5130],["2017-08-17",82069.27,82848.18,81431.97,82423.32,9440],["2017-08-18",82848.18,82848.18,82140.08,82423.32,4320],["2017-08-21",79095.23,82140.08,79095.23,82140.08,1110],["2017-08-22",82494.13,82494.13,78599.56,81998.46,1800],["2017-08-23",81998.46,82069.27,79378.47,81998.46,20840],["2017-08-24",81927.65,81998.46,81927.65,81998.46,80],["2017-08-25",81431.97,81927.65,78599.56,81361.16,8760],["2017-08-28",81431.97,82494.13,81361.16,82140.08,20190],["2017-08-29",82494.13,82777.37,82140.08,82706.56,1490],["2017-08-30",82706.56,82777.37,82140.08,82777.37,7530],["2017-08-31",82706.56,82848.18,82140.08,82777.37,5800],["2017-09-01",82706.56,82706.56,82706.56,82706.56,30],["2017-09-05",80086.58,80086.58,76970.92,76970.92,5590],["2017-09-06",71589.33,76475.24,71589.33,76475.24,45550],["2017-09-07",76475.24,76475.24,75767.14,76404.43,13810],["2017-09-08",76404.43,77183.35,75767.14,77183.35,740],["2017-09-11",75059.04,76475.24,72580.67,75767.14,7680],["2017-09-12",76475.24,76829.3,75837.95,76475.24,3270],["2017-09-13",76475.24,76616.87,73996.88,75837.95,1810],["2017-09-14",76475.24,76475.24,75767.14,76262.81,860],["2017-09-15",76262.81,76475.24,75767.14,76404.43,7450],["2017-09-18",74138.5,76475.24,74138.5,75767.14,16500],["2017-09-19",75767.14,76758.49,75767.14,76758.49,140],["2017-09-20",76758.49,77112.54,75767.14,76475.24,3650],["2017-09-21",76404.43,76475.24,75059.04,76475.24,1700],["2017-09-22",75129.85,76475.24,75129.85,75767.14,2740],["2017-09-25",75413.09,75767.14,75413.09,75767.14,3940],["2017-09-26",75059.04,76404.43,75059.04,76404.43,1730],["2017-09-27",76333.62,76333.62,75767.14,75837.95,1420],["2017-09-28",75767.14,75767.14,75696.33,75767.14,1600],["2017-09-29",74350.93,76192.0,74350.93,76192.0,1060],["2017-10-02",76192.0,76192.0,76192.0,76192.0,0],["2017-10-03",75767.14,76050.38,75059.04,76050.38,1620],["2017-10-04",75413.09,76121.19,75413.09,76121.19,110],["2017-10-05",76121.19,76121.19,76121.19,76121.19,0],["2017-10-06",76121.19,76121.19,76121.19,76121.19,0],["2017-10-09",76121.19,76121.19,76121.19,76121.19,0],["2017-10-10",77891.45,77891.45,73642.83,73642.83,2670],["2017-10-11",73642.83,74917.42,73642.83,74917.42,90],["2017-10-12",72226.62,74704.98,72226.62,74350.93,8590],["2017-10-13",72439.05,75625.52,72439.05,75625.52,4300],["2017-10-16",73926.07,77891.45,73926.07,77820.64,570],["2017-10-17",77112.54,78245.51,75554.71,75554.71,5430],["2017-10-18",75767.14,79307.66,75554.71,78599.56,1880],["2017-10-19",79944.95,80015.77,78457.94,80015.77,4180],["2017-10-20",78599.56,80015.77,78599.56,79661.71,3760],["2017-10-23",75059.04,79236.85,75059.04,79236.85,50],["2017-10-24",78599.56,78599.56,73996.88,78528.75,3210],["2017-10-25",74067.69,78387.13,74067.69,74492.55,240],["2017-10-26",74350.93,77183.35,74350.93,77183.35,620],["2017-10-27",74350.93,77183.35,74350.93,77183.35,4020],["2017-10-30",74704.98,77466.59,74350.93,74350.93,1760],["2017-10-31",73642.83,76475.24,73642.83,73642.83,6350],["2017-11-01",73642.83,74350.93,73642.83,74350.93,2260],["2017-11-02",74350.93,74350.93,74350.93,74350.93,1220],["2017-11-03",70810.41,75059.04,70810.41,75059.04,12120],["2017-11-06",75059.04,75059.04,75059.04,75059.04,5890],["2017-11-07",75059.04,75059.04,75059.04,75059.04,0],["2017-11-08",71518.52,74350.93,71518.52,74350.93,80],["2017-11-09",71518.52,75625.52,71518.52,75625.52,120],["2017-11-10",74280.12,74280.12,70881.22,74280.12,430],["2017-11-13",74350.93,79449.28,74350.93,79449.28,10950],["2017-11-14",84972.49,84972.49,84972.49,84972.49,4000],["2017-11-15",84972.49,90920.57,84972.49,90637.33,16080],["2017-11-16",92053.54,92053.54,88513.01,89221.12,9000],["2017-11-17",89221.12,89221.12,85326.55,88513.01,6460],["2017-11-20",83910.34,88513.01,83910.34,88513.01,7360],["2017-11-21",88513.01,88513.01,86388.7,86388.7,4440],["2017-11-22",86388.7,89079.5,86388.7,88796.26,19260],["2017-11-23",88867.07,88937.88,87521.67,87521.67,5010],["2017-11-24",88158.96,88513.01,87450.86,88158.96,1140],["2017-11-27",88513.01,88513.01,86388.7,86388.7,4440],["2017-11-28",87804.91,87804.91,84264.39,86742.75,9220],["2017-11-29",84335.2,86671.94,84264.39,86671.94,7620],["2017-11-30",86671.94,91699.48,86601.13,90637.33,6650],["2017-12-01",93398.93,93469.74,88937.88,88937.88,2890],["2017-12-04",91345.43,91982.72,89291.93,89645.98,5950],["2017-12-05",91345.43,91345.43,88513.01,89645.98,5450],["2017-12-06",83556.29,91203.81,83556.29,88513.01,2820],["2017-12-07",88513.01,88513.01,85043.3,85114.11,640],["2017-12-08",85114.11,87804.91,82140.08,84972.49,4170],["2017-12-11",84972.49,84972.49,83556.29,83910.34,1600],["2017-12-12",78741.18,81998.46,78741.18,81998.46,1510],["2017-12-13",81998.46,84193.58,81998.46,83910.34,7200],["2017-12-14",83910.34,88513.01,83910.34,88513.01,960],["2017-12-15",84972.49,84972.49,84264.39,84264.39,620],["2017-12-18",84264.39,87804.91,84264.39,87450.86,8300],["2017-12-19",87096.81,87096.81,84972.49,84972.49,1890],["2017-12-20",84901.68,85680.6,83060.61,83060.61,5150],["2017-12-21",85326.55,85326.55,83202.23,83556.29,2000],["2017-12-22",84972.49,84972.49,84264.39,84972.49,2460],["2017-12-25",79236.85,84264.39,79236.85,84264.39,3820],["2017-12-26",83556.29,84264.39,83202.23,84264.39,2390],["2017-12-27",85340.11,85340.11,82112.96,84622.96,650],["2017-12-28",85340.11,85340.11,82543.25,83547.25,2980],["2017-12-29",81969.53,83547.25,81969.53,82901.82,2110],["2018-01-02",83905.82,83905.82,82112.96,82184.67,1660],["2018-01-03",82112.96,82471.53,81610.96,81610.96,4930],["2018-01-04",79818.1,82471.53,79818.1,80750.39,2650],["2018-01-05",80678.67,81037.24,79961.53,80678.67,1770],["2018-01-08",80750.39,80750.39,80320.1,80320.1,1270],["2018-01-09",79316.1,82399.82,79316.1,82399.82,240],["2018-01-10",80320.1,82041.24,79602.96,79602.96,7460],["2018-01-11",79602.96,80320.1,79602.96,79602.96,3810],["2018-01-12",80248.39,80320.1,79602.96,80320.1,750],["2018-01-15",78885.81,79602.96,77810.1,79244.38,3680],["2018-01-16",78168.67,78168.67,76734.38,78168.67,5920],["2018-01-17",77451.52,77451.52,76877.81,76877.81,670],["2018-01-18",76877.81,76877.81,74009.23,76519.24,1540],["2018-01-19",76519.24,80248.39,76519.24,76734.38,1540],["2018-01-22",78885.81,78885.81,76017.24,76232.38,1460],["2018-01-25",75300.09,76734.38,70997.23,73865.81,6060],["2018-01-26",73865.81,73865.81,72431.52,73794.09,1940],["2018-01-29",70997.23,73794.09,70997.23,73507.23,2600],["2018-01-30",71714.37,73435.52,71714.37,72431.52,2930],["2018-01-31",71714.37,73148.66,71714.37,73148.66,3070],["2018-02-01",72431.52,72431.52,72431.52,72431.52,210],["2018-02-02",72431.52,72431.52,72431.52,72431.52,440],["2018-02-05",70064.94,70997.23,68845.8,70997.23,5100],["2018-02-06",66335.8,66694.37,66048.94,66048.94,5400],["2018-02-07",70280.09,70280.09,69562.94,69921.52,1550],["2018-02-08",69849.8,69849.8,65044.94,67411.51,320],["2018-02-09",67411.51,67626.66,67411.51,67626.66,5990],["2018-02-12",67626.66,69491.23,67411.51,69491.23,1250],["2018-02-13",70280.09,71714.37,70280.09,71714.37,480],["2018-02-21",71714.37,76734.38,71714.37,75156.66,2230],["2018-02-22",75156.66,76734.38,75156.66,76662.67,1630],["2018-02-23",77451.52,77451.52,75228.38,76734.38,460],["2018-02-26",76017.24,78885.81,72072.95,78168.67,540],["2018-02-27",73005.23,77451.52,72861.8,74941.52,2720],["2018-02-28",74798.09,76017.24,71714.37,76017.24,620],["2018-03-01",73507.23,73865.81,73507.23,73865.81,280],["2018-03-02",72431.52,73865.81,72431.52,73220.38,1190],["2018-03-05",71857.8,73507.23,71857.8,73435.52,10540],["2018-03-06",72072.95,73435.52,72072.95,73435.52,130],["2018-03-07",73148.66,73722.38,73148.66,73435.52,3850],["2018-03-08",69562.94,73076.95,69562.94,73076.95,1140],["2018-03-09",73076.95,73076.95,70423.52,70423.52,310],["2018-03-12",71642.66,71714.37,71642.66,71714.37,9060],["2018-03-13",71355.8,74367.81,71355.8,72861.8,11410],["2018-03-14",72861.8,73794.09,72861.8,73794.09,160],["2018-03-15",73507.23,73507.23,71714.37,72431.52,380],["2018-03-16",73507.23,73507.23,73292.09,73507.23,500],["2018-03-19",70710.37,74009.23,70710.37,72431.52,1420],["2018-03-20",72431.52,73865.81,70997.23,73865.81,6630],["2018-03-21",79029.24,79029.24,73937.52,77308.1,2140],["2018-03-22",77308.1,77308.1,73865.81,73865.81,660],["2018-03-23",72790.09,74582.95,71714.37,74582.95,5580],["2018-03-26",74582.95,74582.95,74582.95,74582.95,310],["2018-03-27",71786.09,71857.8,71786.09,71786.09,600],["2018-03-28",70351.8,76662.67,70351.8,71857.8,130],["2018-03-29",72431.52,72431.52,72431.52,72431.52,22200],["2018-03-30",72431.52,72431.52,71284.09,71714.37,4010],["2018-04-02",71714.37,72359.8,71714.37,72359.8,700],["2018-04-03",71714.37,72359.8,69921.52,72359.8,550],["2018-04-04",72216.38,72288.09,72216.38,72288.09,600],["2018-04-05",72288.09,72288.09,71714.37,71714.37,1070],["2018-04-06",71714.37,71714.37,71714.37,71714.37,0],["2018-04-09",69634.66,70280.09,69634.66,69634.66,1490],["2018-04-10",69921.52,69921.52,68558.94,68558.94,2700],["2018-04-11",68128.66,69921.52,68128.66,69921.52,970],["2018-04-12",69562.94,69562.94,69562.94,69562.94,100],["2018-04-13",69706.37,69706.37,68128.66,68128.66,310],["2018-04-16",68128.66,68128.66,67913.51,67913.51,380],["2018-04-17",68056.94,70280.09,68056.94,68128.66,5040],["2018-04-18",68128.66,69562.94,68128.66,69562.94,6020],["2018-04-19",68128.66,72431.52,68128.66,72431.52,23680],["2018-04-20",72431.52,74224.38,72431.52,74224.38,662700],["2018-04-23",74224.38,74582.95,74009.23,74009.23,2880],["2018-04-24",73865.81,73865.81,73865.81,73865.81,4000],["2018-04-26",68917.51,71642.66,68917.51,71642.66,20],["2018-04-27",71284.09,71284.09,68845.8,70566.94,350],["2018-05-02",69204.37,70280.09,69204.37,70280.09,230],["2018-05-03",68845.8,73148.66,67411.51,67411.51,1530],["2018-05-04",70997.23,70997.23,70997.23,70997.23,10],["2018-05-07",66335.8,70997.23,66335.8,70997.23,1390],["2018-05-08",70997.23,70997.23,69491.23,70925.52,640],["2018-05-09",70925.52,70925.52,70925.52,70925.52,0],["2018-05-10",68487.23,68845.8,68487.23,68845.8,230],["2018-05-11",68845.8,68845.8,68845.8,68845.8,0],["2018-05-14",70997.23,73148.66,67626.66,70997.23,770],["2018-05-15",70997.23,70997.23,70997.23,70997.23,390],["2018-05-16",70280.09,70280.09,70280.09,70280.09,410],["2018-05-17",67124.65,67770.08,67124.65,67411.51,280],["2018-05-18",67411.51,68702.37,67411.51,68702.37,1290],["2018-05-21",67770.08,68128.66,67554.94,67554.94,1190],["2018-05-22",67052.94,67052.94,66694.37,66694.37,1170],["2018-05-23",66694.37,69849.8,66694.37,69849.8,1110],["2018-05-24",69849.8,69849.8,69849.8,69849.8,0],["2018-05-25",69849.8,69849.8,69849.8,69849.8,0],["2018-05-28",66837.8,66837.8,65260.08,65260.08,760],["2018-05-29",65260.08,65260.08,65260.08,65260.08,0],["2018-05-30",65331.8,66694.37,65260.08,66694.37,3190],["2018-05-31",65977.22,65977.22,65977.22,65977.22,900],["2018-06-01",66694.37,67554.94,66694.37,66694.37,250],["2018-06-04",66694.37,66694.37,66694.37,66694.37,0],["2018-06-05",68128.66,68128.66,68128.66,68128.66,10],["2018-06-06",68128.66,68128.66,68128.66,68128.66,10],["2018-06-07",68128.66,68128.66,68128.66,68128.66,40],["2018-06-08",67411.51,68128.66,65977.22,68128.66,80],["2018-06-11",66694.37,68128.66,66694.37,68128.66,5880],["2018-06-12",68128.66,68128.66,68128.66,68128.66,0],["2018-06-13",67411.51,67411.51,64542.94,67411.51,60],["2018-06-14",67411.51,67411.51,64614.65,66622.65,320],["2018-06-15",65977.22,67411.51,64614.65,67411.51,210],["2018-06-18",67411.51,67411.51,67411.51,67411.51,0],["2018-06-19",66694.37,66694.37,66694.37,66694.37,70],["2018-06-20",66694.37,66694.37,66694.37,66694.37,10],["2018-06-21",66694.37,66694.37,66694.37,66694.37,10],["2018-06-22",66694.37,66694.37,66694.37,66694.37,0],["2018-06-25",65260.08,65260.08,64542.94,64542.94,140],["2018-06-26",64542.94,64542.94,64542.94,64542.94,200],["2018-06-27",64542.94,64542.94,64542.94,64542.94,290],["2018-06-28",64542.94,64542.94,64542.94,64542.94,0],["2018-06-29",63825.79,64901.51,63825.79,64901.51,70],["2018-07-02",64901.51,64901.51,64901.51,64901.51,0],["2018-07-03",61674.36,62391.51,61674.36,62391.51,30630],["2018-07-04",60240.07,62750.08,60240.07,62750.08,810],["2018-07-05",58805.79,63825.79,58805.79,63825.79,20],["2018-07-06",63825.79,63825.79,63825.79,63825.79,0],["2018-07-09",59594.65,63395.51,59522.93,59522.93,2390],["2018-07-10",61244.08,61244.08,61244.08,61244.08,10],["2018-07-11",59594.65,59594.65,59594.65,59594.65,100],["2018-07-12",59451.22,59451.22,59451.22,59451.22,30],["2018-07-13",59522.93,59522.93,59451.22,59451.22,260],["2018-07-16",59451.22,59451.22,59451.22,59451.22,0],["2018-07-17",59594.65,59594.65,59164.36,59451.22,1770],["2018-07-18",59451.22,62391.51,58088.64,59451.22,90],["2018-07-19",59522.93,62248.08,59451.22,62248.08,310],["2018-07-20",62248.08,62248.08,60240.07,60240.07,170],["2018-07-23",63825.79,63825.79,63825.79,63825.79,10],["2018-07-24",63825.79,63825.79,63825.79,63825.79,0],["2018-07-25",60957.22,60957.22,60957.22,60957.22,130],["2018-07-26",60526.93,60526.93,60526.93,60526.93,10],["2018-07-27",63036.94,63036.94,63036.94,63036.94,10],["2018-07-30",63538.94,63610.65,63467.22,63467.22,410],["2018-07-31",65977.22,65977.22,60957.22,65260.08,110],["2018-08-01",64542.94,64542.94,64542.94,64542.94,89900],["2018-08-02",61028.93,65833.8,61028.93,65833.8,510],["2018-08-03",64542.94,64542.94,61315.79,64399.51,260],["2018-08-06",64471.22,64471.22,63825.79,64399.51,2440],["2018-08-07",64327.79,64399.51,64327.79,64399.51,480],["2018-08-08",61674.36,63825.79,61674.36,62391.51,30],["2018-08-09",63108.65,63108.65,62391.51,63108.65,490],["2018-08-10",63825.79,63825.79,63825.79,63825.79,10],["2018-08-13",63108.65,63108.65,63108.65,63108.65,1330],["2018-08-14",63108.65,63108.65,63108.65,63108.65,0],["2018-08-15",63108.65,63108.65,63108.65,63108.65,60],["2018-08-16",63108.65,63108.65,63108.65,63108.65,300],["2018-08-17",60957.22,62750.08,60383.5,62750.08,280],["2018-08-20",60240.07,62606.65,60240.07,62391.51,60200],["2018-08-21",60940.54,60940.54,60940.54,60940.54,1650],["2018-08-22",60577.8,60577.8,57675.87,60215.06,960],["2018-08-23",56950.39,63479.73,56877.84,58038.61,14290],["2018-08-24",58038.61,58038.61,58038.61,58038.61,0],["2018-08-27",58038.61,58328.8,56007.26,58038.61,420],["2018-08-28",58038.61,58038.61,57966.06,57966.06,110],["2018-08-29",57966.06,58764.09,57966.06,57966.06,950],["2018-08-30",57966.06,57966.06,57313.13,57313.13,70],["2018-08-31",58038.61,61303.28,58038.61,58038.61,1180],["2018-09-04",58038.61,58038.61,57748.42,57748.42,40],["2018-09-05",58691.54,58691.54,57675.87,57675.87,20],["2018-09-06",57313.13,58111.16,57313.13,58111.16,170],["2018-09-07",58111.16,58111.16,57313.13,57313.13,60],["2018-09-10",58836.64,58836.64,58764.09,58764.09,20],["2018-09-11",56587.64,58401.35,56587.64,58401.35,60],["2018-09-12",58401.35,58401.35,58401.35,58401.35,0],["2018-09-13",58401.35,58401.35,58401.35,58401.35,0],["2018-09-14",59924.86,61666.02,54338.65,54338.65,2070],["2018-09-17",57458.22,57458.22,57168.03,57313.13,350],["2018-09-18",57313.13,57313.13,57313.13,57313.13,50],["2018-09-19",56587.64,56587.64,55136.68,55717.07,1690],["2018-09-20",55862.16,55862.16,54773.94,54991.58,860],["2018-09-21",55136.68,55499.42,54991.58,54991.58,1140],["2018-09-24",55426.87,56587.64,55426.87,56442.55,430],["2018-09-25",60215.06,60287.61,59417.03,60215.06,5110],["2018-09-26",60215.06,60577.8,58764.09,60577.8,13370],["2018-09-27",60215.06,62391.51,60215.06,60650.35,520],["2018-09-28",60650.35,60650.35,57748.42,60650.35,160],["2018-10-01",57893.51,57893.51,57893.51,57893.51,110],["2018-10-02",58038.61,58038.61,58038.61,58038.61,640],["2018-10-03",59852.32,60577.8,59852.32,60577.8,220],["2018-10-04",60722.9,60940.54,60722.9,60940.54,150],["2018-10-05",61956.22,61956.22,58256.25,61303.28,200],["2018-10-08",58764.09,58764.09,58038.61,58038.61,110],["2018-10-09",58038.61,58038.61,58038.61,58038.61,210],["2018-10-10",58038.61,58038.61,58038.61,58038.61,0],["2018-10-11",56587.64,56587.64,56587.64,56587.64,1720],["2018-10-12",56587.64,56587.64,56587.64,56587.64,0],["2018-10-15",57313.13,58038.61,56660.19,56660.19,40],["2018-10-16",54556.29,55136.68,54556.29,55136.68,30],["2018-10-17",55136.68,58691.54,55136.68,58691.54,70],["2018-10-18",58691.54,58691.54,58691.54,58691.54,0],["2018-10-19",55571.97,56587.64,55136.68,56587.64,13680],["2018-10-22",56587.64,56587.64,56587.64,56587.64,0],["2018-10-23",56587.64,56587.64,56587.64,56587.64,0],["2018-10-24",56587.64,57313.13,55862.16,55862.16,340],["2018-10-25",53685.71,55644.52,53685.71,55644.52,20],["2018-10-26",55499.42,55499.42,55499.42,55499.42,100],["2018-10-29",55136.68,55136.68,55136.68,55136.68,10],["2018-10-30",55136.68,55136.68,55136.68,55136.68,36020],["2018-10-31",55136.68,56587.64,51581.81,56587.64,210],["2018-11-01",57893.51,57893.51,57893.51,57893.51,10],["2018-11-02",57893.51,57893.51,57893.51,57893.51,0],["2018-11-05",53903.36,55136.68,53903.36,55136.68,200],["2018-11-06",55136.68,58038.61,55136.68,57675.87,1110],["2018-11-07",55499.42,55499.42,55499.42,55499.42,10],["2018-11-08",57240.58,57240.58,55499.42,55499.42,40],["2018-11-09",54411.2,56587.64,52524.94,56587.64,270],["2018-11-12",55862.16,55862.16,55862.16,55862.16,10],["2018-11-13",55862.16,55862.16,55862.16,55862.16,0],["2018-11-14",55862.16,55862.16,55862.16,55862.16,440],["2018-11-15",55862.16,55862.16,55862.16,55862.16,5000],["2018-11-16",55862.16,55862.16,55862.16,55862.16,310],["2018-11-19",56007.26,57168.03,56007.26,56732.74,250],["2018-11-20",56587.64,56587.64,56587.64,56587.64,20],["2018-11-21",56950.39,56950.39,55862.16,55862.16,150],["2018-11-22",56587.64,56587.64,55862.16,55862.16,9010],["2018-11-23",55136.68,55862.16,54048.46,55862.16,180],["2018-11-26",55136.68,55136.68,52234.75,54411.2,1070],["2018-11-27",54411.2,55136.68,54411.2,55136.68,190],["2018-11-28",55136.68,55136.68,55136.68,55136.68,140],["2018-11-29",55136.68,55136.68,55136.68,55136.68,50],["2018-11-30",55136.68,55136.68,55136.68,55136.68,300],["2018-12-03",55499.42,55862.16,55499.42,55862.16,90],["2018-12-04",55862.16,55862.16,55862.16,55862.16,220],["2018-12-05",55862.16,55862.16,55862.16,55862.16,0],["2018-12-06",55862.16,55862.16,55862.16,55862.16,0],["2018-12-07",55862.16,55862.16,55862.16,55862.16,100],["2018-12-10",55862.16,55862.16,55862.16,55862.16,0],["2018-12-11",55862.16,55862.16,55862.16,55862.16,350],["2018-12-12",55862.16,55862.16,55862.16,55862.16,650],["2018-12-13",56587.64,58764.09,56587.64,57675.87,480],["2018-12-14",57675.87,58038.61,55136.68,58038.61,360],["2018-12-17",56587.64,56587.64,56587.64,56587.64,200],["2018-12-18",56587.64,56587.64,56587.64,56587.64,0],["2018-12-19",56587.64,56587.64,56587.64,56587.64,0],["2018-12-20",56587.64,56587.64,56587.64,56587.64,0],["2018-12-21",55862.16,55862.16,55862.16,55862.16,100],["2018-12-24",56587.64,56587.64,56587.64,56587.64,30],["2018-12-25",53250.42,53250.42,53250.42,53250.42,10],["2018-12-26",53758.26,54411.2,53758.26,54411.2,470],["2018-12-27",55136.68,55136.68,54411.2,54411.2,6560],["2018-12-28",54411.2,55136.68,54411.2,54773.94,100],["2019-01-02",54483.75,54483.75,54483.75,54483.75,10],["2019-01-03",54483.75,54483.75,54483.75,54483.75,0],["2019-01-04",54483.75,54483.75,54483.75,54483.75,0],["2019-01-07",55136.68,55136.68,54411.2,54411.2,10300],["2019-01-08",54411.2,54773.94,54411.2,54773.94,30],["2019-01-09",54773.94,54773.94,54773.94,54773.94,0],["2019-01-10",54773.94,54773.94,54773.94,54773.94,0],["2019-01-11",54773.94,54773.94,54411.2,54411.2,50],["2019-01-14",54411.2,54773.94,54411.2,54411.2,100540],["2019-01-15",53685.71,53685.71,50783.78,53685.71,690],["2019-01-16",53758.26,53758.26,53758.26,53758.26,60],["2019-01-17",53758.26,53758.26,53758.26,53758.26,0],["2019-01-18",53758.26,53758.26,53685.71,53685.71,210],["2019-01-21",51364.17,52234.75,50783.78,52234.75,640],["2019-01-22",51509.27,55862.16,51509.27,55862.16,100],["2019-01-23",55862.16,55862.16,53395.52,55789.61,94740],["2019-01-24",54411.2,54991.58,53468.07,53468.07,50],["2019-01-25",53468.07,53468.07,53468.07,53468.07,0],["2019-01-28",53395.52,53395.52,53395.52,53395.52,350],["2019-01-29",51509.27,52960.23,51509.27,52960.23,20],["2019-01-30",51509.27,54338.65,51509.27,54338.65,750],["2019-01-31",54411.2,54411.2,54411.2,54411.2,370],["2019-02-01",54411.2,54411.2,54411.2,54411.2,0],["2019-02-11",52017.1,52017.1,52017.1,52017.1,90],["2019-02-12",55426.87,55426.87,55426.87,55426.87,10],["2019-02-13",53322.97,53322.97,53322.97,53322.97,1960],["2019-02-14",52960.23,52960.23,52234.75,52234.75,900],["2019-02-15",54338.65,54338.65,54338.65,54338.65,10],["2019-02-18",53975.91,54048.46,53975.91,54048.46,1010],["2019-02-19",52307.3,53613.17,51872.01,53613.17,670],["2019-02-20",53613.17,53613.17,53613.17,53613.17,0],["2019-02-21",50856.33,52597.49,50856.33,52597.49,170],["2019-02-22",53395.52,53468.07,52960.23,53468.07,1810],["2019-02-25",53685.71,54411.2,53685.71,54411.2,2340],["2019-02-26",54193.55,54338.65,54193.55,54338.65,100],["2019-02-27",54338.65,54338.65,54338.65,54338.65,0],["2019-02-28",53685.71,54411.2,53685.71,54411.2,720],["2019-03-01",54411.2,54411.2,53685.71,53685.71,2080],["2019-03-04",56587.64,56587.64,56587.64,56587.64,120],["2019-03-05",56587.64,56587.64,54048.46,54411.2,910],["2019-03-06",55136.68,58038.61,54411.2,54411.2,670],["2019-03-07",56224.9,56224.9,56224.9,56224.9,10],["2019-03-08",56224.9,56224.9,56224.9,56224.9,0],["2019-03-11",54411.2,54411.2,54411.2,54411.2,200],["2019-03-12",50783.78,57603.32,50783.78,54411.2,440],["2019-03-13",53685.71,54411.2,52960.23,54411.2,1270],["2019-03-14",54411.2,54411.2,54411.2,54411.2,0],["2019-03-15",53685.71,54411.2,53685.71,54411.2,310],["2019-03-18",55136.68,55499.42,53758.26,53758.26,850],["2019-03-19",55499.42,55499.42,55426.87,55499.42,180],["2019-03-20",55136.68,55499.42,54411.2,55499.42,430],["2019-03-21",55499.42,55499.42,54411.2,54411.2,840],["2019-03-22",56152.36,56152.36,54411.2,55426.87,100],["2019-03-25",54411.2,54628.84,54266.1,54628.84,1130],["2019-03-26",54773.94,54773.94,53758.26,54628.84,3200],["2019-03-27",52960.23,52960.23,52597.49,52960.23,5580],["2019-03-28",52960.23,55064.13,52960.23,55064.13,160],["2019-03-29",52960.23,52960.23,52960.23,52960.23,2800],["2019-04-01",54266.1,54266.1,53975.91,53975.91,40],["2019-04-02",53903.36,53903.36,52960.23,53758.26,30],["2019-04-03",51654.36,52234.75,51654.36,52162.2,11890],["2019-04-04",51872.01,53613.17,51726.91,51872.01,42410],["2019-04-05",51654.36,51872.01,51654.36,51654.36,51640],["2019-04-08",51726.91,51872.01,51509.27,51509.27,55100],["2019-04-09",51726.91,51726.91,51509.27,51509.27,53440],["2019-04-10",51509.27,51581.81,51509.27,51509.27,7060],["2019-04-11",53250.42,53250.42,51872.01,51872.01,40],["2019-04-12",52815.14,52815.14,51726.91,52089.65,1060],["2019-04-16",52162.2,52162.2,51509.27,51944.56,100],["2019-04-17",51436.72,51509.27,50928.88,51001.43,6390],["2019-04-18",51001.43,51073.98,51001.43,51001.43,4000],["2019-04-19",50928.88,51001.43,50638.69,50783.78,12090],["2019-04-22",50783.78,51509.27,50711.24,51509.27,350],["2019-04-23",50638.69,50783.78,50638.69,50783.78,5300],["2019-04-24",50783.78,52017.1,50783.78,52017.1,3530],["2019-04-25",51944.56,52017.1,51944.56,52017.1,730],["2019-04-26",51509.27,51509.27,51509.27,51509.27,40],["2019-05-02",51509.27,51509.27,51509.27,51509.27,520],["2019-05-03",51146.53,51146.53,50783.78,51146.53,210],["2019-05-06",50783.78,51509.27,50783.78,50783.78,1320],["2019-05-07",51146.53,51146.53,50421.04,50783.78,1340],["2019-05-08",50783.78,50783.78,50783.78,50783.78,170],["2019-05-09",50783.78,52597.49,50783.78,52234.75,3060],["2019-05-10",50348.49,52597.49,50130.85,52597.49,1150],["2019-05-13",52597.49,52960.23,52597.49,52960.23,2200],["2019-05-14",52960.23,52960.23,51146.53,51146.53,2030],["2019-05-15",52960.23,52960.23,52742.59,52887.68,1780],["2019-05-16",52887.68,53468.07,52887.68,53468.07,2020],["2019-05-17",53468.07,53468.07,53468.07,53468.07,0],["2019-05-20",52887.68,52960.23,52887.68,52960.23,1520],["2019-05-21",52452.39,52452.39,52452.39,52452.39,1050],["2019-05-22",52887.68,52887.68,52887.68,52887.68,500],["2019-05-23",50856.33,52234.75,50856.33,52234.75,1720],["2019-05-24",52234.75,52452.39,52234.75,52452.39,640],["2019-05-27",52452.39,52452.39,52452.39,52452.39,1500],["2019-05-28",52234.75,52234.75,52234.75,52234.75,100],["2019-05-29",52307.3,53322.97,52307.3,52452.39,2070],["2019-05-30",52452.39,52452.39,52234.75,52234.75,270],["2019-05-31",52307.3,52307.3,50783.78,52234.75,5110],["2019-06-03",52162.2,52379.85,52162.2,52379.85,2200],["2019-06-04",52234.75,52234.75,52234.75,52234.75,1510],["2019-06-05",51509.27,51509.27,51509.27,51509.27,100],["2019-06-06",50856.33,51944.56,50783.78,51944.56,1690],["2019-06-07",51944.56,51944.56,51944.56,51944.56,1030],["2019-06-10",51944.56,51944.56,51944.56,51944.56,290],["2019-06-11",51872.01,52162.2,51872.01,51872.01,1540],["2019-06-12",51872.01,51872.01,51872.01,51872.01,700],["2019-06-13",51872.01,51872.01,51872.01,51872.01,40],["2019-06-14",51872.01,52960.23,51872.01,52960.23,580],["2019-06-17",52960.23,52960.23,52452.39,52452.39,1080],["2019-06-18",52452.39,52452.39,52307.3,52452.39,1990],["2019-06-19",52452.39,52742.59,52452.39,52742.59,50],["2019-06-20",52597.49,52597.49,52597.49,52597.49,160],["2019-06-21",52597.49,52597.49,52234.75,52597.49,350],["2019-06-24",52307.3,52307.3,52307.3,52307.3,10],["2019-06-25",52524.94,52597.49,51509.27,52597.49,5000],["2019-06-26",52597.49,52597.49,52234.75,52234.75,10500],["2019-06-27",51872.01,52234.75,51872.01,52234.75,200],["2019-06-28",52234.75,52234.75,52234.75,52234.75,0],["2019-07-01",51944.56,51944.56,51944.56,51944.56,810],["2019-07-02",51944.56,51944.56,51944.56,51944.56,0],["2019-07-03",51944.56,51944.56,51944.56,51944.56,150],["2019-07-04",51944.56,51944.56,51944.56,51944.56,0],["2019-07-05",51509.27,51509.27,51509.27,51509.27,5100],["2019-07-08",51509.27,51509.27,51001.43,51001.43,1610],["2019-07-09",51001.43,54411.2,50493.59,54411.2,3940],["2019-07-10",53685.71,53685.71,53685.71,53685.71,90],["2019-07-11",52887.68,52887.68,52887.68,52887.68,10],["2019-07-12",52524.94,52960.23,51581.81,52379.85,620],["2019-07-15",52234.75,52234.75,51872.01,51872.01,1770],["2019-07-16",51872.01,51872.01,50638.69,50638.69,960],["2019-07-17",50638.69,51364.17,50421.04,50711.24,3000],["2019-07-18",50421.04,50421.04,50421.04,50421.04,650],["2019-07-19",50421.04,50783.78,50421.04,50783.78,220],["2019-07-22",50783.78,50783.78,50783.78,50783.78,1100],["2019-07-23",50783.78,50783.78,50783.78,50783.78,20],["2019-07-24",50783.78,50783.78,50783.78,50783.78,300],["2019-07-25",50783.78,50783.78,50421.04,50783.78,1940],["2019-07-26",50783.78,50783.78,50783.78,50783.78,210],["2019-07-29",50783.78,50783.78,50783.78,50783.78,700],["2019-07-30",50783.78,50783.78,50421.04,50783.78,2300],["2019-07-31",50928.88,51872.01,50928.88,51799.46,740],["2019-08-01",51872.01,52887.68,51799.46,52887.68,1880],["2019-08-02",52234.75,56587.64,52234.75,56587.64,28350],["2019-08-05",60505.25,60505.25,60505.25,60505.25,2910],["2019-08-06",64713.05,64713.05,64567.95,64713.05,13610],["2019-08-07",61085.64,65293.44,60940.54,62464.05,6830],["2019-08-08",63116.99,63407.18,60940.54,63407.18,1890],["2019-08-09",63407.18,63479.73,62536.6,63334.63,1800],["2019-08-12",61375.83,62536.6,61375.83,62391.51,1970],["2019-08-13",60287.61,62246.41,58038.61,60432.7,6320],["2019-08-14",60432.7,60432.7,60432.7,60432.7,10],["2019-08-15",60215.06,60432.7,60142.51,60432.7,240],["2019-08-16",60287.61,60432.7,58183.71,60215.06,1650],["2019-08-19",60215.06,61666.02,58401.35,60215.06,280],["2019-08-20",60215.06,61666.02,58038.61,58038.61,3660],["2019-08-21",54846.49,58038.61,54846.49,56515.1,5730],["2019-08-22",55862.16,58764.09,55862.16,58401.35,1180],["2019-08-23",58619.0,58764.09,58038.61,58038.61,880],["2019-08-26",57966.06,58038.61,55862.16,56515.1,1310],["2019-08-27",55209.23,55281.78,54411.2,55281.78,780],["2019-08-28",57893.51,57893.51,55281.78,57240.58,210],["2019-08-29",55862.16,55862.16,54556.29,54556.29,810],["2019-08-30",54556.29,55789.61,53685.71,54846.49,2380],["2019-09-03",56587.64,56587.64,55862.16,55862.16,100],["2019-09-04",55789.61,55789.61,55789.61,55789.61,1620],["2019-09-05",54846.49,54846.49,54338.65,54411.2,1010],["2019-09-06",53177.88,54411.2,53032.78,54411.2,5460],["2019-09-09",54861.5,54861.5,54711.4,54711.4,970],["2019-09-10",53210.4,54636.35,52534.95,54636.35,900],["2019-09-11",54561.3,54561.3,53285.45,53285.45,20],["2019-09-12",51784.45,53210.4,51709.4,52910.2,1570],["2019-09-13",53210.4,53210.4,52534.95,52910.2,620],["2019-09-16",53960.9,53960.9,51784.45,51784.45,50],["2019-09-17",52985.25,52985.25,51033.95,51784.45,140],["2019-09-18",51184.05,51784.45,51184.05,51184.05,1710],["2019-09-19",51184.05,51184.05,51184.05,51184.05,290],["2019-09-20",52459.9,52459.9,52459.9,52459.9,20],["2019-09-23",53510.6,53660.7,52159.7,52159.7,1500],["2019-09-24",52159.7,52234.75,52159.7,52234.75,590],["2019-09-25",52234.75,53210.4,52234.75,53210.4,520],["2019-09-26",54711.4,54711.4,52234.75,52534.95,980],["2019-09-27",52534.95,52534.95,52234.75,52234.75,2100],["2019-09-30",52234.75,53285.45,52234.75,53285.45,1290],["2019-10-01",53285.45,53285.45,52534.95,52534.95,540],["2019-10-02",52685.05,53510.6,52610.0,53510.6,1150],["2019-10-03",53510.6,53510.6,53510.6,53510.6,0],["2019-10-04",52610.0,52610.0,52610.0,52610.0,1010],["2019-10-07",52610.0,53135.35,52534.95,52610.0,3930],["2019-10-08",52685.05,52685.05,52685.05,52685.05,1000],["2019-10-09",52610.0,52610.0,52610.0,52610.0,1060],["2019-10-10",52610.0,53135.35,52610.0,52610.0,260],["2019-10-11",52685.05,52685.05,52685.05,52685.05,30],["2019-10-14",52610.0,52685.05,52384.85,52384.85,5200],["2019-10-15",52534.95,52910.2,52384.85,52384.85,620],["2019-10-16",52534.95,52610.0,52534.95,52610.0,2280],["2019-10-17",52685.05,52685.05,52459.9,52610.0,1120],["2019-10-18",52610.0,52610.0,52459.9,52459.9,150],["2019-10-21",52459.9,52534.95,52459.9,52534.95,380],["2019-10-22",52459.9,52534.95,52459.9,52534.95,230],["2019-10-23",52534.95,55536.95,52534.95,52534.95,630],["2019-10-24",52685.05,52685.05,52610.0,52610.0,110],["2019-10-25",52610.0,52610.0,52610.0,52610.0,1660],["2019-10-28",52685.05,52685.05,52685.05,52685.05,370],["2019-10-29",52685.05,52685.05,51109.0,52685.05,1320],["2019-10-30",52685.05,53210.4,52610.0,53210.4,2250],["2019-10-31",52685.05,52685.05,52685.05,52685.05,1510],["2019-11-01",52685.05,52685.05,52685.05,52685.05,450],["2019-11-04",52910.2,52910.2,52610.0,52610.0,3500],["2019-11-05",52610.0,52760.1,52534.95,52534.95,7280],["2019-11-06",52534.95,53285.45,52384.85,52534.95,8430],["2019-11-07",52384.85,52760.1,52009.6,52760.1,10190],["2019-11-08",52234.75,52309.8,52159.7,52234.75,6010],["2019-11-11",52159.7,52159.7,52084.65,52084.65,5500],["2019-11-12",52159.7,52534.95,51934.55,52534.95,10050],["2019-11-13",52084.65,52084.65,51934.55,52009.6,5200],["2019-11-14",51934.55,51934.55,51559.3,51559.3,10870],["2019-11-15",51109.0,51109.0,51109.0,51109.0,11330],["2019-11-18",51033.95,51033.95,50358.5,50658.7,760],["2019-11-19",50133.35,50208.4,48782.45,49157.7,3120],["2019-11-20",48782.45,48782.45,48407.2,48407.2,280],["2019-11-21",48107.0,48107.0,46906.2,46906.2,700],["2019-11-22",46906.2,50133.35,46831.15,49532.95,5380],["2019-11-25",49532.95,52534.95,49532.95,52534.95,990],["2019-11-26",52159.7,54035.95,52159.7,54035.95,5540],["2019-11-27",53285.45,54411.2,52534.95,54411.2,3810],["2019-11-28",52534.95,54336.15,52534.95,52534.95,3070],["2019-11-29",52534.95,54035.95,52534.95,54035.95,1020],["2019-12-02",52534.95,54035.95,52534.95,54035.95,760],["2019-12-03",53960.9,53960.9,53960.9,53960.9,10],["2019-12-04",53960.9,53960.9,53960.9,53960.9,20],["2019-12-05",53960.9,53960.9,53960.9,53960.9,0],["2019-12-06",54035.95,54035.95,54035.95,54035.95,830],["2019-12-09",52534.95,52534.95,52534.95,52534.95,30],["2019-12-10",52534.95,52534.95,52534.95,52534.95,300],["2019-12-11",52534.95,52534.95,52534.95,52534.95,480],["2019-12-12",52534.95,52534.95,52534.95,52534.95,0],["2019-12-13",52534.95,52534.95,50733.75,52534.95,720],["2019-12-16",51784.45,52459.9,51784.45,52459.9,90],["2019-12-17",50883.85,52384.85,50883.85,52384.85,20],["2019-12-18",52384.85,52384.85,52384.85,52384.85,100],["2019-12-19",52384.85,52384.85,52384.85,52384.85,190],["2019-12-20",52384.85,52384.85,52384.85,52384.85,0],["2019-12-23",52384.85,52384.85,52384.85,52384.85,240],["2019-12-24",50433.55,50433.55,50433.55,50433.55,300],["2019-12-25",50433.55,52534.95,46906.2,52384.85,5060],["2019-12-26",52384.85,52384.85,52384.85,52384.85,0],["2019-12-27",48782.45,48782.45,48782.45,48782.45,60],["2019-12-30",50283.45,52159.7,48782.45,52159.7,2380],["2019-12-31",52084.65,54035.95,52084.65,54035.95,4320],["2020-01-02",54035.95,54035.95,54035.95,54035.95,0],["2020-01-03",54035.95,54035.95,54035.95,54035.95,830],["2020-01-06",53510.6,53510.6,52534.95,52534.95,250],["2020-01-07",52534.95,52534.95,52534.95,52534.95,190],["2020-01-08",52534.95,52534.95,52534.95,52534.95,120],["2020-01-09",49608.0,51784.45,49532.95,51784.45,530],["2020-01-10",52534.95,52534.95,52534.95,52534.95,380],["2020-01-13",52534.95,54035.95,52534.95,54035.95,1470],["2020-01-14",53885.85,53885.85,53810.8,53810.8,70],["2020-01-15",53510.6,53810.8,52985.25,53810.8,50],["2020-01-16",53810.8,53810.8,53810.8,53810.8,0],["2020-01-17",53810.8,53810.8,53810.8,53810.8,0],["2020-01-20",53810.8,53810.8,53810.8,53810.8,0],["2020-01-21",53810.8,53810.8,53810.8,53810.8,0],["2020-01-22",51784.45,53585.65,51033.95,53585.65,2710],["2020-01-30",53585.65,53585.65,53585.65,53585.65,30],["2020-01-31",53585.65,57263.09,53585.65,57037.94,43340],["2020-02-03",60490.24,60490.24,54786.45,54786.45,21630],["2020-02-04",56287.45,56287.45,53660.7,53660.7,1540],["2020-02-05",50283.45,52459.9,50283.45,51033.95,19450],["2020-02-06",49983.25,50283.45,48782.45,49532.95,11190],["2020-02-07",49532.95,49532.95,48107.0,49532.95,13300],["2020-02-10",49532.95,51784.45,49532.95,50658.7,5480],["2020-02-11",50658.7,50658.7,49232.75,50658.7,4790],["2020-02-12",49908.2,50658.7,49608.0,50583.65,3640],["2020-02-13",50283.45,50283.45,48782.45,49532.95,4380],["2020-02-14",49457.9,49532.95,48782.45,49532.95,1510],["2020-02-17",47656.7,49532.95,47656.7,49532.95,3880],["2020-02-18",49532.95,49983.25,48782.45,49983.25,2530],["2020-02-19",49983.25,49983.25,48031.95,49983.25,3390],["2020-02-20",48782.45,48782.45,48107.0,48782.45,2980],["2020-02-21",48857.5,48857.5,48482.25,48782.45,730],["2020-02-24",48782.45,48782.45,45780.46,47881.85,11800],["2020-02-25",47881.85,47881.85,45405.21,47581.65,5480],["2020-02-26",49082.65,49082.65,46155.7,47581.65,710],["2020-02-27",47131.35,47506.6,47131.35,47281.45,3300],["2020-02-28",47281.45,47281.45,45105.01,46155.7,2140],["2020-03-02",46155.7,47206.4,45029.96,47206.4,960],["2020-03-03",47656.7,47656.7,45855.51,47131.35,4190],["2020-03-04",46530.95,46530.95,44954.91,45480.26,4740],["2020-03-05",45780.46,46455.9,45029.96,46455.9,4790],["2020-03-06",46455.9,46455.9,45780.46,46155.7,1100],["2020-03-09",46005.61,46005.61,42928.56,45105.01,12930],["2020-03-10",44879.86,44879.86,42778.46,44879.86,6620],["2020-03-11",44879.86,44879.86,43979.26,43979.26,4280],["2020-03-12",43153.71,43153.71,41652.71,41652.71,1430],["2020-03-13",39401.21,39401.21,38800.81,38800.81,15910],["2020-03-16",37524.96,38800.81,37524.96,38275.46,2270],["2020-03-17",36099.01,37524.96,36099.01,36849.51,1420],["2020-03-18",39176.06,39176.06,36849.51,38200.41,2110],["2020-03-19",36249.11,37449.91,36023.96,37449.91,12230],["2020-03-20",37449.91,37449.91,35723.77,37449.91,1440],["2020-03-23",37449.91,37524.96,36474.26,36474.26,2020],["2020-03-24",36474.26,36474.26,35348.52,36399.21,3630],["2020-03-25",36399.21,36399.21,34522.97,35273.47,13260],["2020-03-26",35798.82,35798.82,34673.07,34898.22,3010],["2020-03-27",34898.22,35198.42,33772.47,34522.97,310],["2020-03-30",32646.72,33772.47,32271.47,33772.47,1860],["2020-03-31",33772.47,33772.47,31596.02,31596.02,3240],["2020-04-01",33547.32,33547.32,31520.97,32984.44,230],["2020-04-03",32984.44,33172.07,32721.77,32721.77,12320],["2020-04-06",32796.82,32796.82,32121.37,32271.47,121920],["2020-04-07",32871.87,32871.87,32271.47,32646.72,81430],["2020-04-08",32646.72,34898.22,32646.72,34898.22,859220],["2020-04-09",37337.34,37337.34,37337.34,37337.34,21090],["2020-04-10",39926.56,39926.56,38875.86,39551.31,204120],["2020-04-13",37675.06,38650.71,36999.61,37149.71,677100],["2020-04-14",37675.06,39701.41,37524.96,39701.41,481400],["2020-04-15",41202.41,41502.61,39401.21,39776.46,168840],["2020-04-16",39251.11,40902.21,38725.76,39626.36,250290],["2020-04-17",40526.96,42027.96,39551.31,40526.96,347250],["2020-04-20",40526.96,41652.71,40001.61,40151.71,199010],["2020-04-21",39401.21,39401.21,37374.86,37374.86,407960],["2020-04-22",35498.62,37374.86,35348.52,36774.46,178850],["2020-04-23",37524.96,37900.21,36549.31,37524.96,118720],["2020-04-24",37374.86,37374.86,36586.84,37299.81,87760],["2020-04-27",37299.81,37900.21,36549.31,37900.21,147280],["2020-04-28",38050.31,39251.11,37975.26,38575.66,191160],["2020-04-29",38725.76,39401.21,38650.71,38875.86,108890],["2020-05-04",38275.46,38425.56,36774.46,37524.96,54870],["2020-05-05",37224.76,37975.26,37224.76,37524.96,44340],["2020-05-06",37524.96,38200.41,37449.91,37750.11,74410],["2020-05-07",37750.11,37750.11,37149.71,37224.76,81020],["2020-05-08",37524.96,38650.71,37224.76,37449.91,163590],["2020-05-11",37900.21,37900.21,37299.81,37374.86,72870],["2020-05-12",37449.91,39551.31,37374.86,39476.26,260800],["2020-05-13",40301.81,41127.36,39476.26,40151.71,226890],["2020-05-14",39776.46,40151.71,39251.11,39401.21,79730],["2020-05-15",39401.21,39551.31,38275.46,38725.76,148070],["2020-05-18",38725.76,38800.81,37449.91,38800.81,170230],["2020-05-19",38875.86,39776.46,38200.41,38650.71,104760],["2020-05-20",38650.71,38950.91,38275.46,38950.91,55400],["2020-05-21",38575.66,40827.16,38575.66,40301.81,306020],["2020-05-22",40301.81,41052.31,39101.01,39326.16,180760],["2020-05-25",39926.56,39926.56,39025.96,39776.46,66850],["2020-05-26",40076.66,40076.66,39326.16,40001.61,143320],["2020-05-27",40376.86,42027.96,40076.66,40301.81,273940],["2020-05-28",40301.81,41427.56,40301.81,40902.21,133570],["2020-05-29",40902.21,41802.81,40602.01,41427.56,85840],["2020-06-01",41427.56,43453.91,41427.56,42403.21,193510],["2020-06-02",42403.21,42553.31,40827.16,41202.41,155100],["2020-06-03",41652.71,42027.96,40526.96,41127.36,92750],["2020-06-04",41127.36,41277.46,40526.96,40977.26,154360],["2020-06-05",40977.26,41652.71,40902.21,41277.46,55350],["2020-06-08",41277.46,42328.16,41277.46,41952.91,107210],["2020-06-09",41727.76,41952.91,41052.31,41052.31,126130],["2020-06-10",41127.36,41127.36,40151.71,40151.71,194340],["2020-06-11",40001.61,40001.61,38950.91,39025.96,285060],["2020-06-12",37524.96,39025.96,37524.96,38875.86,99580],["2020-06-15",38875.86,38875.86,37675.06,37750.11,103330],["2020-06-16",38050.31,38650.71,37900.21,38350.51,62260],["2020-06-17",38425.56,38875.86,38050.31,38875.86,43650],["2020-06-18",38875.86,38875.86,38275.46,38575.66,16180],["2020-06-19",38650.71,38725.76,38425.56,38575.66,111750],["2020-06-22",38575.66,39025.96,38425.56,38725.76,97920],["2020-06-23",38950.91,39776.46,38875.86,38950.91,34670],["2020-06-24",39251.11,39326.16,38350.51,38575.66,69610],["2020-06-25",38575.66,38875.86,38275.46,38275.46,45280],["2020-06-26",38500.61,38500.61,38050.31,38275.46,48130],["2020-06-29",38275.46,38275.46,37262.29,37524.96,77610],["2020-06-30",37524.96,37900.21,37149.71,37299.81,33550],["2020-07-01",37600.01,38275.46,37600.01,37900.21,28850],["2020-07-02",37900.21,38275.46,37900.21,38125.36,23890],["2020-07-03",38125.36,38650.71,38125.36,38125.36,49610],["2020-07-06",38500.61,38500.61,37975.26,37975.26,18720],["2020-07-07",38425.56,38425.56,37975.26,38050.31,32700],["2020-07-08",37975.26,38350.51,37975.26,38275.46,15850],["2020-07-09",38275.46,38650.71,38275.46,38575.66,36480],["2020-07-10",38575.66,38650.71,38275.46,38575.66,24890],["2020-07-13",38725.76,38725.76,38200.41,38425.56,28410],["2020-07-14",38275.46,38425.56,38125.36,38425.56,29610],["2020-07-15",38425.56,38425.56,38125.36,38425.56,34090],["2020-07-16",38425.56,38875.86,37975.26,38275.46,59160],["2020-07-17",38350.51,38350.51,38125.36,38275.46,12500],["2020-07-20",38275.46,38575.66,37975.26,37975.26,47560],["2020-07-21",37975.26,38425.56,37975.26,38275.46,57900],["2020-07-22",38500.61,38500.61,37975.26,38275.46,36840],["2020-07-23",38275.46,38275.46,37975.26,38050.31,13400],["2020-07-24",37975.26,38200.41,36849.51,37149.71,72900],["2020-07-27",35498.62,36399.21,34560.49,34560.49,134100],["2020-07-28",34598.02,35873.86,34598.02,35873.86,31370],["2020-07-29",35873.86,35873.86,33772.47,34372.87,74360],["2020-07-30",34522.97,35686.24,34372.87,35423.57,44170],["2020-07-31",35273.47,35386.04,34748.12,34898.22,15520],["2020-08-03",35235.94,36324.16,34898.22,36324.16,39360],["2020-08-04",36324.16,36699.41,36174.06,36661.89,53160],["2020-08-05",36661.89,36999.61,36399.21,36699.41,80180],["2020-08-06",36774.46,37975.26,36699.41,37750.11,103780],["2020-08-07",37975.26,38200.41,37524.96,37524.96,47690],["2020-08-10",37524.96,37975.26,37524.96,37825.16,62500],["2020-08-11",37825.16,37825.16,37149.71,37449.91,39340],["2020-08-12",37412.39,37412.39,36999.61,36999.61,23160],["2020-08-13",36962.09,37449.91,36962.09,37112.19,49670],["2020-08-14",37112.19,38425.56,37112.19,37524.96,80180],["2020-08-17",37750.11,38575.66,37074.66,38275.46,58570],["2020-08-18",38650.71,40076.66,38275.46,39326.16,354540],["2020-08-19",39326.16,39326.16,38725.76,38950.91,140810],["2020-08-20",39025.96,39025.96,38275.46,38575.66,78890],["2020-08-21",38575.66,39776.46,38200.41,39251.11,197880],["2020-08-24",39926.56,40451.91,39401.21,39926.56,230170],["2020-08-25",39926.56,40526.96,39476.26,40451.91,193160],["2020-08-26",40451.91,40526.96,39926.56,40151.71,119400],["2020-08-27",40151.71,41277.46,39926.56,41127.36,195780],["2020-08-28",41127.36,41727.76,40376.86,40451.91,279390],["2020-08-31",40451.91,40526.96,39701.41,39701.41,295060],["2020-09-01",39626.36,40076.66,39476.26,39551.31,143490],["2020-09-03",39776.46,39926.56,39476.26,39701.41,105110],["2020-09-04",39401.21,40677.06,39251.11,40451.91,320420],["2020-09-07",40451.91,41877.86,40451.91,40827.16,283240],["2020-09-08",40827.16,42628.36,40752.11,42628.36,420240],["2020-09-09",42027.96,43303.81,41352.51,43228.76,246400],["2020-09-10",43453.91,43754.11,42853.51,42853.51,151950],["2020-09-11",42778.46,43378.86,42703.41,43153.71,135940],["2020-09-14",43228.76,43754.11,42703.41,43378.86,225130],["2020-09-15",43378.86,43528.96,42778.46,43003.61,219260],["2020-09-16",43153.71,44654.71,42928.56,44654.71,234080],["2020-09-17",45029.96,46155.7,44354.51,45105.01,141660],["2020-09-18",45105.01,46005.61,44879.86,46005.61,112660],["2020-09-21",46530.95,46530.95,45330.16,45780.46,218880],["2020-09-22",45480.26,46080.66,45029.96,45330.16,203220],["2020-09-23",45630.36,46155.7,45105.01,45630.36,140830],["2020-09-24",45630.36,46305.8,45480.26,45780.46,113890],["2020-09-25",46080.66,46230.75,45480.26,45855.51,52140],["2020-09-28",46155.7,46155.7,45029.96,45105.01,185560],["2020-09-29",45405.21,45480.26,44204.41,44204.41,282770],["2020-09-30",44204.41,45405.21,44204.41,45029.96,143200],["2020-10-01",46005.61,46155.7,45029.96,45630.36,104510],["2020-10-02",45780.46,45780.46,44954.91,45330.16,159830],["2020-10-05",45705.41,45780.46,45405.21,45780.46,155120],["2020-10-06",46455.9,47506.6,46380.85,47506.6,230740],["2020-10-07",47431.55,47881.85,46681.05,46681.05,165250],["2020-10-08",46993.83,47775.75,46524.67,46602.86,87910],["2020-10-09",46681.05,46681.05,46055.51,46055.51,107080],["2020-10-12",46055.51,46211.9,44569.85,44960.81,112370],["2020-10-13",44804.43,45039.01,44413.47,44413.47,108630],["2020-10-14",44882.62,45039.01,44569.85,44882.62,53670],["2020-10-15",44569.85,44726.24,43475.15,43631.54,157140],["2020-10-16",43631.54,43866.12,43475.15,43631.54,99470],["2020-10-19",43084.19,44178.89,43084.19,43553.35,55050],["2020-10-20",43553.35,44882.62,43553.35,44882.62,113480],["2020-10-21",44335.27,44335.27,42224.07,42536.84,364440],["2020-10-22",42067.68,42224.07,41442.14,41911.3,70120],["2020-10-23",41911.3,41989.49,41520.33,41676.72,80800],["2020-10-26",41676.72,43006.0,41676.72,42302.26,133470],["2020-10-27",42302.26,42849.61,41911.3,41911.3,28520],["2020-10-28",42145.88,42145.88,40660.21,40660.21,99590],["2020-10-29",40112.87,41833.11,39878.29,40503.83,62270],["2020-10-30",40738.41,40972.99,40425.64,40738.41,30950],["2020-11-02",40816.6,40894.79,40269.25,40816.6,13770],["2020-11-03",40816.6,41207.56,40112.87,40425.64,28530],["2020-11-04",40816.6,40894.79,40269.25,40425.64,31470],["2020-11-05",40425.64,41833.11,40425.64,41285.76,68710],["2020-11-06",41285.76,42224.07,41285.76,41754.91,41770],["2020-11-09",42145.88,42145.88,41207.56,41442.14,58410],["2020-11-10",41676.72,42224.07,41676.72,41676.72,67530],["2020-11-11",41676.72,42380.45,41676.72,41754.91,55340],["2020-11-12",41754.91,41911.3,41676.72,41833.11,48090],["2020-11-13",41833.11,41911.3,41676.72,41676.72,32570],["2020-11-16",41754.91,42067.68,41207.56,41285.76,58490],["2020-11-17",41285.76,41754.91,41207.56,41442.14,46550],["2020-11-18",41442.14,42536.84,41442.14,42302.26,85170],["2020-11-19",42458.65,43396.96,42458.65,42849.61,68790],["2020-11-20",42849.61,43006.0,42693.23,42927.8,36670],["2020-11-23",42927.8,43006.0,42771.42,42849.61,77450],["2020-11-24",42849.61,43006.0,42458.65,42536.84,110510],["2020-11-25",42536.84,43787.92,42536.84,43787.92,137930],["2020-11-26",43944.31,44413.47,43787.92,44022.5,83240],["2020-11-27",44257.08,44257.08,43631.54,43944.31,119410],["2020-11-30",43944.31,43944.31,43006.0,43006.0,99940],["2020-12-01",42927.8,43709.73,42693.23,43709.73,85470],["2020-12-02",43396.96,43787.92,43396.96,43396.96,59860],["2020-12-03",43396.96,43631.54,43318.77,43318.77,58610],["2020-12-04",43475.15,43631.54,43318.77,43475.15,66750],["2020-12-07",43787.92,44960.81,43553.35,44335.27,116140],["2020-12-08",44491.66,44491.66,43944.31,43944.31,48470],["2020-12-09",43944.31,44100.69,43866.12,44100.69,45320],["2020-12-10",44100.69,44569.85,43553.35,43553.35,48890],["2020-12-11",43553.35,43553.35,43084.19,43475.15,53300],["2020-12-14",43553.35,44335.27,43553.35,43631.54,113080],["2020-12-15",44413.47,44413.47,43787.92,44257.08,67280],["2020-12-16",44100.69,44335.27,44022.5,44022.5,66050],["2020-12-17",44022.5,44178.89,43787.92,43866.12,88170],["2020-12-18",43866.12,43944.31,43631.54,43866.12,52200],["2020-12-21",44335.27,44335.27,43631.54,43709.73,88380],["2020-12-22",43709.73,44413.47,43709.73,44178.89,86870],["2020-12-23",44178.89,47150.21,44178.89,45039.01,159410],["2020-12-24",45351.78,45664.55,44257.08,44960.81,96850],["2020-12-25",44960.81,45195.39,44335.27,45195.39,38580],["2020-12-28",45195.39,45508.16,45039.01,45195.39,70840],["2020-12-29",45273.59,46915.63,45195.39,46446.48,138220],["2020-12-30",46524.67,46837.44,46211.9,46446.48,44890],["2020-12-31",46446.48,46524.67,45899.13,46368.28,39930],["2021-01-04",46290.09,46681.05,45820.93,45820.93,79700],["2021-01-05",45820.93,46211.9,45586.36,45742.74,60200],["2021-01-06",45742.74,45977.32,43787.92,44804.43,136800],["2021-01-07",44569.85,44882.62,44491.66,44491.66,59600],["2021-01-08",44413.47,45195.39,44413.47,44726.24,67400],["2021-01-11",45039.01,45351.78,44726.24,44882.62,40300],["2021-01-12",44882.62,45742.74,44804.43,45508.16,62800],["2021-01-13",46915.63,48323.1,45899.13,47853.95,231600],["2021-01-14",47697.56,47697.56,46993.83,47541.17,99500],["2021-01-15",47697.56,48714.07,47384.79,47853.95,78400],["2021-01-18",47775.75,47775.75,46681.05,46993.83,119400],["2021-01-19",46993.83,47150.21,44569.85,44726.24,118400],["2021-01-20",44726.24,44960.81,43787.92,44960.81,82000],["2021-01-21",45586.36,45664.55,44960.81,45351.78,47100],["2021-01-22",45351.78,47306.6,45351.78,46055.51,74000],["2021-01-25",46133.71,46993.83,45742.74,46759.25,29300],["2021-01-26",46759.25,47150.21,44960.81,45195.39,22800],["2021-01-27",45195.39,45664.55,44413.47,44491.66,34100],["2021-01-28",43162.38,43162.38,41442.14,41442.14,198700],["2021-01-29",40660.21,43084.19,40660.21,42693.23,37700],["2021-02-01",42615.03,42849.61,40816.6,42224.07,28000],["2021-02-02",41676.72,42849.61,41442.14,42849.61,29300],["2021-02-03",42849.61,43396.96,42771.42,43006.0,26100],["2021-02-04",43084.19,43084.19,42615.03,42693.23,21200],["2021-02-05",42693.23,42693.23,42224.07,42693.23,14000],["2021-02-08",42693.23,42693.23,41520.33,41520.33,8900],["2021-02-09",41520.33,42693.23,41520.33,42302.26,27700],["2021-02-17",42615.03,42927.8,42615.03,42849.61,32800],["2021-02-18",42615.03,43553.35,42615.03,43318.77,36600],["2021-02-19",43396.96,44335.27,43396.96,44335.27,42200],["2021-02-22",44335.27,45273.59,44335.27,44335.27,47200],["2021-02-23",44335.27,44491.66,43787.92,43787.92,28500],["2021-02-24",43787.92,44178.89,43553.35,43553.35,22500],["2021-02-25",43787.92,43787.92,43084.19,43318.77,16000],["2021-02-26",43006.0,43396.96,42615.03,43396.96,22900],["2021-03-01",43475.15,43553.35,43006.0,43553.35,21400],["2021-03-02",43553.35,43631.54,43553.35,43631.54,19000],["2021-03-03",43787.92,43787.92,43396.96,43631.54,31300],["2021-03-04",43553.35,43631.54,43006.0,43006.0,29000],["2021-03-05",43006.0,43006.0,41520.33,42380.45,26800],["2021-03-08",42771.42,42771.42,42380.45,42771.42,25400],["2021-03-09",42536.84,42693.23,42302.26,42458.65,20500],["2021-03-10",42458.65,42927.8,42458.65,42927.8,28100],["2021-03-11",42927.8,43631.54,42927.8,43553.35,41600],["2021-03-12",43475.15,43553.35,43162.38,43162.38,26100],["2021-03-15",43162.38,43709.73,43084.19,43396.96,45100],["2021-03-16",43396.96,43866.12,43396.96,43631.54,41300],["2021-03-17",43631.54,44804.43,43631.54,44726.24,111400],["2021-03-18",44726.24,44726.24,44335.27,44413.47,48200],["2021-03-19",44413.47,44413.47,43866.12,44022.5,29500],["2021-03-22",43944.31,44413.47,43631.54,44100.69,52300],["2021-03-23",44100.69,44100.69,43631.54,43631.54,64000],["2021-03-24",43396.96,43787.92,43318.77,43318.77,17400],["2021-03-25",42458.65,43240.57,42458.65,43006.0,40300],["2021-03-26",43006.0,43084.19,41598.53,42693.23,48800],["2021-03-29",42693.23,42849.61,42380.45,42693.23,21600],["2021-03-30",42771.42,42771.42,42615.03,42693.23,27700],["2021-03-31",42224.07,42693.23,42224.07,42693.23,8000],["2021-04-01",42693.23,43006.0,42615.03,42927.8,38800],["2021-04-02",42693.23,43006.0,42615.03,42615.03,16900],["2021-04-05",42693.23,42693.23,42536.84,42536.84,22900],["2021-04-06",42536.84,43006.0,42536.84,42536.84,62000],["2021-04-07",42615.03,43240.57,42615.03,42615.03,47200],["2021-04-08",42615.03,42927.8,42615.03,42615.03,24100],["2021-04-09",42615.03,43162.38,42536.84,43162.38,67600],["2021-04-12",43162.38,43162.38,42927.8,43006.0,26900],["2021-04-13",43006.0,43006.0,42615.03,42615.03,18100],["2021-04-14",42615.03,42615.03,42145.88,42536.84,29700],["2021-04-15",42380.45,42536.84,42145.88,42145.88,41300],["2021-04-16",41911.3,42302.26,41442.14,41442.14,29700],["2021-04-19",41442.14,41520.33,41207.56,41363.95,18500],["2021-04-20",41442.14,41442.14,40503.83,41363.95,76200],["2021-04-22",41363.95,41363.95,40269.25,40269.25,48900],["2021-04-23",40034.67,40034.67,39096.36,39800.1,26200],["2021-04-26",39252.75,39878.29,39252.75,39721.9,39000],["2021-04-27",39252.75,39721.9,39174.55,39252.75,7500],["2021-04-28",39174.55,39330.94,38783.59,38783.59,16000],["2021-04-29",39096.36,39096.36,38705.4,38783.59,16400],["2021-05-04",38705.4,38705.4,37923.47,37923.47,36300],["2021-05-05",37532.51,38549.01,37532.51,38314.43,60400],["2021-05-06",38470.82,38666.3,38314.43,38470.82,35700],["2021-05-07",38627.2,38705.4,38470.82,38705.4,31400],["2021-05-10",38705.4,38705.4,38236.24,38627.2,35200],["2021-05-11",38627.2,38627.2,38236.24,38236.24,16300],["2021-05-12",38470.82,38470.82,37962.57,38236.24,10500],["2021-05-13",38236.24,38236.24,37767.08,37767.08,34400],["2021-05-14",37806.18,37806.18,37688.89,37688.89,19400],["2021-05-17",37767.08,37806.18,37493.41,37532.51,25900],["2021-05-18",37532.51,37649.8,36633.29,36633.29,33200],["2021-05-19",36359.62,36359.62,35851.36,35851.36,59000],["2021-05-20",35851.36,35851.36,35186.72,35186.72,22500],["2021-05-21",35186.72,35655.88,35030.34,35655.88,21700],["2021-05-24",35655.88,37767.08,35577.69,36750.58,49900],["2021-05-25",36750.58,37610.7,36750.58,37532.51,40400],["2021-05-26",37610.7,37610.7,37219.74,37532.51,18800],["2021-05-27",37532.51,37532.51,36359.62,36359.62,29600],["2021-05-28",36359.62,36750.58,36085.94,36359.62,18800],["2021-05-31",36359.62,36359.62,35655.88,36281.42,18400],["2021-06-01",36046.84,36281.42,35968.65,36203.23,17100],["2021-06-02",36281.42,36281.42,35968.65,35968.65,18600],["2021-06-03",36203.23,37297.93,36125.04,37141.54,55900],["2021-06-04",37297.93,37376.12,36750.58,37219.74,52300],["2021-06-07",37219.74,37571.6,37219.74,37571.6,49800],["2021-06-08",37610.7,39643.71,37610.7,39252.75,103000],["2021-06-09",39252.75,39252.75,37923.47,38392.63,41100],["2021-06-10",38314.43,38939.98,37610.7,38705.4,49200],["2021-06-11",37962.57,38705.4,37610.7,38158.05,58100],["2021-06-14",38314.43,38314.43,37767.08,38079.86,29900],["2021-06-15",37845.28,38158.05,37767.08,38001.66,26500],["2021-06-16",38079.86,38509.92,37845.28,38509.92,89700],["2021-06-17",38509.92,38783.59,38314.43,38783.59,58400],["2021-06-18",38783.59,40582.02,38783.59,40112.87,116500],["2021-06-21",40191.06,41129.37,40112.87,40738.41,147600],["2021-06-22",40269.25,41207.56,40269.25,41207.56,128100],["2021-06-23",41207.56,41207.56,40738.41,41051.18,97200],["2021-06-24",40660.21,41207.56,40269.25,40660.21,66200],["2021-06-25",40269.25,40894.79,40269.25,40894.79,63700],["2021-06-28",40034.67,40894.79,40034.67,40660.21,29500],["2021-06-29",40660.21,40738.41,40347.44,40503.83,35600],["2021-06-30",40347.44,40582.02,40269.25,40269.25,44500],["2021-07-01",40503.83,40582.02,40191.06,40425.64,25600],["2021-07-02",40191.06,40425.64,40191.06,40191.06,28500],["2021-07-05",39800.1,39878.29,39096.36,39721.9,121700],["2021-07-06",38939.98,39565.52,38314.43,38314.43,69500],["2021-07-07",38314.43,38314.43,36828.77,37688.89,26600],["2021-07-08",37688.89,37845.28,37688.89,37688.89,37600],["2021-07-09",37688.89,37688.89,37219.74,37219.74,13600],["2021-07-12",36906.96,37141.54,36125.04,36164.13,21000],["2021-07-13",35812.27,36516.0,35812.27,36281.42,16700],["2021-07-14",35968.65,36516.0,35968.65,36125.04,21000],["2021-07-15",36125.04,36711.48,36125.04,36711.48,23000],["2021-07-16",36711.48,37454.31,36711.48,36985.16,17000],["2021-07-19",36750.58,39565.52,36750.58,39252.75,120000],["2021-07-20",39096.36,39174.55,37610.7,37923.47,31400],["2021-07-21",38079.86,38588.11,38079.86,38392.63,7300],["2021-07-22",37923.47,38314.43,37376.12,37845.28,37500],["2021-07-23",37806.18,37923.47,37454.31,37610.7,43400],["2021-07-26",37610.7,37727.99,37376.12,37727.99,22300],["2021-07-27",37727.99,37845.28,37415.22,37845.28,31200],["2021-07-28",37727.99,37727.99,37532.51,37610.7,11400],["2021-07-29",37610.7,37767.08,37532.51,37610.7,20800],["2021-07-30",37610.7,37884.37,37610.7,37884.37,19300],["2021-08-02",37845.28,38197.14,37532.51,38158.05,41300],["2021-08-03",39174.55,39174.55,37923.47,38158.05,8800],["2021-08-04",38158.05,38158.05,37610.7,37845.28,10600],["2021-08-05",37845.28,37845.28,37532.51,37571.6,21700],["2021-08-06",37688.89,37806.18,37571.6,37649.8,25800],["2021-08-09",37688.89,38666.3,37649.8,38666.3,27500],["2021-08-10",38627.2,38627.2,38158.05,38314.43,16900],["2021-08-11",38001.66,38470.82,37688.89,38079.86,13000],["2021-08-12",38079.86,38314.43,38001.66,38314.43,18600],["2021-08-13",38314.43,39096.36,38158.05,39096.36,36100],["2021-08-16",39096.36,40503.83,39096.36,40269.25,71500],["2021-08-17",40503.83,41911.3,40425.64,41442.14,77900],["2021-08-18",41754.91,41833.11,40582.02,40894.79,35700],["2021-08-19",40894.79,42771.42,40894.79,42224.07,72500],["2021-08-20",42067.68,42067.68,39878.29,41051.18,41000],["2021-08-23",42536.84,42536.84,39878.29,41051.18,25100],["2021-08-24",41833.11,41833.11,40347.44,40503.83,46500],["2021-08-25",40347.44,41442.14,40347.44,40738.41,32100],["2021-08-26",40816.6,41911.3,40738.41,41442.14,111100],["2021-08-27",41442.14,44335.27,41442.14,44335.27,679000],["2021-08-30",47384.79,47384.79,47384.79,47384.79,111500],["2021-08-31",50668.88,50668.88,48714.07,49105.03,355900],["2021-09-01",49105.03,49261.41,46915.63,48870.45,196200],["2021-09-06",48870.45,48870.45,47306.6,47932.14,117400],["2021-09-07",47306.6,47306.6,45273.59,45742.74,203000],["2021-09-08",45977.32,48792.26,45742.74,48479.49,130400],["2021-09-09",48401.29,48401.29,47306.6,48088.52,39800],["2021-09-10",48088.52,48166.72,46524.67,47697.56,109300],["2021-09-13",46133.71,47619.37,44569.85,45899.13,207800],["2021-09-14",46133.71,46837.44,45351.78,45508.16,48700],["2021-09-15",44726.24,46368.28,44648.04,45742.74,57900],["2021-09-16",46133.71,46133.71,44960.81,45351.78,31200],["2021-09-17",45351.78,45742.74,44726.24,45508.16,38000],["2021-09-20",45586.36,45742.74,44257.08,44257.08,76100],["2021-09-21",44569.85,45899.13,44569.85,45429.97,115500],["2021-09-22",45429.97,45586.36,44960.81,45586.36,25700],["2021-09-23",46055.51,47306.6,45508.16,46993.83,66000],["2021-09-24",47697.56,47853.95,45899.13,45899.13,49000],["2021-09-27",46133.71,46211.9,45039.01,45039.01,18300],["2021-09-28",45039.01,45351.78,44257.08,45351.78,25000],["2021-09-29",45351.78,47306.6,45351.78,46602.86,28600],["2021-09-30",46602.86,48479.49,46602.86,46915.63,55400],["2021-10-01",46915.63,46915.63,46133.71,46290.09,123447],["2021-10-04",46524.67,46602.86,45351.78,46133.71,55100],["2021-10-05",46211.9,47384.79,46133.71,47150.21,33900],["2021-10-06",47150.21,47150.21,46133.71,46446.48,9800],["2021-10-07",47150.21,47306.6,46368.28,47150.21,33000],["2021-10-08",47619.37,48870.45,47228.4,48870.45,67400],["2021-10-11",48870.45,49886.96,48557.68,49261.41,64600],["2021-10-12",49417.8,49730.57,48479.49,49261.41,27400],["2021-10-13",49730.57,49730.57,48088.52,48166.72,50300],["2021-10-14",48166.72,48479.49,47697.56,48166.72,26500],["2021-10-15",48166.72,48870.45,47697.56,48479.49,28800],["2021-10-18",48479.49,48714.07,47541.17,47775.75,52200],["2021-10-19",48244.91,48244.91,47462.98,47619.37,25300],["2021-10-20",48479.49,48479.49,47619.37,48479.49,51400],["2021-10-21",49183.22,49261.41,47697.56,48635.87,103500],["2021-10-22",48635.87,48635.87,47697.56,47697.56,28700],["2021-10-25",48105.23,48105.23,47208.35,47697.56,86100],["2021-10-26",46637.61,47534.49,46637.61,47534.49,28100],["2021-10-27",47289.89,47534.49,46963.75,47045.29,22700],["2021-10-28",47126.82,47534.49,46229.94,47534.49,39800],["2021-10-29",47289.89,47289.89,46800.68,46882.22,27800],["2021-11-01",46474.55,46637.61,46148.41,46229.94,35500],["2021-11-02",45659.2,47616.03,45659.2,47371.42,60500],["2021-11-03",47371.42,47452.96,46066.87,46066.87,31800],["2021-11-04",46066.87,46474.55,45740.74,46474.55,26400],["2021-11-05",47289.89,48512.9,46393.01,48512.9,68000],["2021-11-08",50062.05,50062.05,48512.9,48512.9,59600],["2021-11-09",48594.44,48594.44,47289.89,47942.16,31700],["2021-11-10",47289.89,48349.83,46963.75,47697.56,104900],["2021-11-11",46637.61,47616.03,46474.55,47534.49,36800],["2021-11-12",46800.68,48431.37,46556.08,47371.42,38400],["2021-11-15",47371.42,47371.42,46311.48,46311.48,88900],["2021-11-16",46311.48,47126.82,46311.48,46474.55,20100],["2021-11-17",46556.08,47289.89,46474.55,46474.55,12300],["2021-11-18",47045.29,47045.29,45170.0,45251.53,191800],["2021-11-19",45251.53,45251.53,42153.23,42153.23,76700],["2021-11-22",42397.83,44599.26,40522.54,44028.52,52700],["2021-11-23",42397.83,43946.98,42397.83,43865.45,21800],["2021-11-24",43702.38,43865.45,42642.43,43865.45,25700],["2021-11-25",43620.85,43783.91,42805.5,42805.5,35200],["2021-11-26",42887.04,43539.31,42479.37,43457.78,73000],["2021-11-29",45659.2,46066.87,45414.6,45659.2,106200],["2021-11-30",45985.34,45985.34,43294.71,45577.67,36700],["2021-12-01",43539.31,44843.86,43539.31,44680.79,30200],["2021-12-02",43213.17,44436.19,43213.17,44436.19,32500],["2021-12-03",45496.13,45496.13,43213.17,43213.17,21100],["2021-12-06",43213.17,44436.19,42723.97,43620.85,27200],["2021-12-07",43946.98,45006.93,43865.45,44843.86,67000],["2021-12-08",44843.86,45577.67,44028.52,44028.52,13400],["2021-12-09",44028.52,44354.65,43376.24,44273.12,11500],["2021-12-10",44273.12,44273.12,43213.17,44273.12,6100],["2021-12-13",44843.86,44843.86,43213.17,43783.91,53700],["2021-12-14",44436.19,44436.19,43457.78,43865.45,11000],["2021-12-15",43702.38,45659.2,43702.38,44843.86,68300],["2021-12-16",45577.67,45577.67,44273.12,44273.12,31200],["2021-12-17",44273.12,44680.79,44028.52,44680.79,4800],["2021-12-20",44517.72,44517.72,43539.31,43865.45,20800],["2021-12-21",43457.78,43946.98,43294.71,43702.38,17200],["2021-12-22",43946.98,43946.98,43050.11,43050.11,31900],["2021-12-23",42887.04,43213.17,42560.9,43213.17,18600],["2021-12-24",43213.17,44762.33,42397.83,43050.11,11200],["2021-12-27",43131.64,43131.64,42397.83,42968.57,18500],["2021-12-28",42560.9,43050.11,42479.37,42887.04,12300],["2021-12-29",42479.37,42887.04,42234.76,42887.04,9000],["2021-12-30",42479.37,44762.33,42479.37,43050.11,11300],["2021-12-31",42642.43,42968.57,42397.83,42805.5,15100],["2022-01-04",42805.5,43213.17,42642.43,43213.17,21500],["2022-01-05",43213.17,43376.24,43213.17,43294.71,31400],["2022-01-06",43376.24,44680.79,43376.24,43946.98,26800],["2022-01-07",44436.19,44436.19,43620.85,44028.52,44000],["2022-01-10",44028.52,44028.52,43213.17,43620.85,24300],["2022-01-11",43865.45,43865.45,43050.11,43213.17,7900],["2022-01-12",43457.78,43457.78,42316.3,43376.24,28400],["2022-01-13",43376.24,43376.24,42968.57,43294.71,10700],["2022-01-14",43294.71,43294.71,42560.9,43131.64,8000],["2022-01-17",43783.91,43783.91,41990.16,43213.17,22900],["2022-01-18",42397.83,42968.57,42234.76,42968.57,8000],["2022-01-19",41990.16,42968.57,41990.16,42642.43,8300],["2022-01-20",41908.63,43050.11,41908.63,43050.11,6800],["2022-01-21",42968.57,43457.78,42316.3,43457.78,10800],["2022-01-24",43294.71,43294.71,42642.43,42642.43,14600],["2022-01-25",43050.11,43050.11,41990.16,43050.11,2800],["2022-01-26",43294.71,43457.78,42397.83,43457.78,18700],["2022-01-27",42887.04,43131.64,42397.83,43131.64,14600],["2022-01-28",43131.64,43539.31,42479.37,43539.31,11700],["2022-02-07",43376.24,43376.24,43213.17,43376.24,27700],["2022-02-08",43294.71,44273.12,43213.17,43865.45,21900],["2022-02-09",43702.38,44110.05,43457.78,44028.52,35900],["2022-02-10",44191.59,44273.12,43946.98,44028.52,19000],["2022-02-11",44028.52,44028.52,43213.17,43946.98,7200],["2022-02-14",42723.97,43213.17,42479.37,43131.64,8000],["2022-02-15",42805.5,43131.64,42642.43,43131.64,20100],["2022-02-16",43457.78,43457.78,42887.04,43294.71,7300],["2022-02-17",43294.71,43294.71,42887.04,43050.11,13700],["2022-02-18",42887.04,43539.31,42887.04,43376.24,15400],["2022-02-21",43946.98,45496.13,43946.98,44843.86,124400],["2022-02-22",45006.93,45333.07,44110.05,44354.65,24000],["2022-02-23",44762.33,45577.67,44680.79,45496.13,56400],["2022-02-24",45088.46,45577.67,44517.72,45006.93,57500],["2022-02-25",45496.13,45496.13,44762.33,45006.93,25000],["2022-02-28",45333.07,48105.23,44599.26,47208.35,105200],["2022-03-01",47616.03,47697.56,46556.08,47045.29,52700],["2022-03-02",47045.29,47534.49,46882.22,47126.82,57200],["2022-03-03",47289.89,47697.56,46963.75,47045.29,65600],["2022-03-04",47208.35,47942.16,47208.35,47616.03,80800],["2022-03-07",47942.16,47942.16,47289.89,47616.03,32400],["2022-03-08",47697.56,47942.16,46637.61,47126.82,56600],["2022-03-09",47045.29,47045.29,46311.48,46882.22,36800],["2022-03-10",46882.22,47452.96,46719.15,47452.96,53000],["2022-03-11",47452.96,47452.96,46393.01,46719.15,37700],["2022-03-14",45903.81,46637.61,45903.81,46393.01,22700],["2022-03-15",46393.01,46393.01,45659.2,46148.41,13800],["2022-03-16",45740.74,46229.94,45496.13,46148.41,9300],["2022-03-17",46229.94,46637.61,46148.41,46148.41,12400],["2022-03-18",46148.41,46148.41,45333.07,45333.07,39100],["2022-03-21",45414.6,47289.89,45088.46,47208.35,36100],["2022-03-22",47289.89,47289.89,46800.68,46800.68,21800],["2022-03-23",47208.35,47289.89,46148.41,46800.68,35000],["2022-03-24",47045.29,47045.29,46229.94,46474.55,12700],["2022-03-25",46474.55,46719.15,46229.94,46719.15,16600],["2022-03-28",46719.15,46719.15,45659.2,46474.55,26700],["2022-03-29",45496.13,46882.22,45496.13,46637.61,28900],["2022-03-30",45985.34,46719.15,45985.34,46637.61,10200],["2022-03-31",46719.15,47208.35,46719.15,46719.15,8500],["2022-04-01",46474.55,47208.35,46474.55,47208.35,15600],["2022-04-04",47452.96,50469.73,47452.96,50469.73,130700],["2022-04-05",52100.41,52997.29,50469.73,50469.73,73300],["2022-04-06",50469.73,50469.73,49083.64,50143.59,13400],["2022-04-07",48675.97,49735.92,48512.9,49491.31,36600],["2022-04-08",49491.31,51774.27,49491.31,51611.21,138100],["2022-04-12",51611.21,52100.41,50551.26,50551.26,58400],["2022-04-13",50469.73,50958.93,49735.92,50958.93,20100],["2022-04-14",50877.4,51203.53,50143.59,50306.66,28100],["2022-04-15",50306.66,52181.95,50306.66,50714.33,62400],["2022-04-18",50714.33,52508.08,50551.26,52100.41,55800],["2022-04-19",52100.41,52100.41,50714.33,51774.27,33800],["2022-04-20",51529.67,51529.67,49898.99,49898.99,22400],["2022-04-21",48920.57,49002.11,47371.42,48839.04,103300],["2022-04-22",49735.92,49898.99,46882.22,48675.97,66800],["2022-04-25",48675.97,48675.97,45333.07,45333.07,35300],["2022-04-26",43213.17,44599.26,42316.3,43539.31,44600],["2022-04-27",43050.11,43946.98,42805.5,43946.98,13400],["2022-04-28",43946.98,44028.52,43620.85,44028.52,31000],["2022-04-29",44354.65,44762.33,44028.52,44273.12,32600],["2022-05-04",44191.59,44273.12,43620.85,43620.85,19100],["2022-05-05",43946.98,44028.52,43620.85,44028.52,5800],["2022-05-06",43620.85,43946.98,43213.17,43865.45,17400],["2022-05-09",43457.78,43457.78,41582.49,41582.49,29700],["2022-05-10",40441.01,43783.91,40359.47,43783.91,41400],["2022-05-11",43865.45,43865.45,42397.83,43783.91,13500],["2022-05-12",41745.56,43131.64,40726.38,41419.42,53500],["2022-05-13",40767.15,41582.49,38524.95,38524.95,44200],["2022-05-16",38565.72,40359.47,38565.72,40277.94,9000],["2022-05-17",40277.94,42397.83,38321.12,42316.3,23500],["2022-05-18",41745.56,42234.76,40930.21,40930.21,51000],["2022-05-19",40930.21,41582.49,39951.8,41582.49,12200],["2022-05-20",41174.82,41174.82,39544.13,40767.15,55800],["2022-05-23",41174.82,41174.82,39217.99,40685.61,3200],["2022-05-24",40604.08,40604.08,40604.08,40604.08,100],["2022-05-25",40604.08,40767.15,39421.83,40481.78,31800],["2022-05-26",40359.47,40767.15,39625.67,40481.78,35000],["2022-05-27",40481.78,40767.15,40481.78,40604.08,7900],["2022-05-30",40767.15,40767.15,40196.41,40726.38,6700],["2022-05-31",40359.47,40767.15,40359.47,40767.15,11300],["2022-06-01",41174.82,41337.89,40767.15,41093.28,4100],["2022-06-02",40196.41,40767.15,40196.41,40767.15,13000],["2022-06-03",40114.87,40767.15,40114.87,40114.87,2300],["2022-06-06",40685.61,40685.61,39136.46,40522.54,11700],["2022-06-07",40522.54,40604.08,40359.47,40359.47,4100],["2022-06-08",40359.47,41337.89,40196.41,40767.15,16400],["2022-06-09",41011.75,42723.97,41011.75,41827.09,36800],["2022-06-10",42397.83,42887.04,41908.63,41908.63,9400],["2022-06-13",41174.82,41582.49,40441.01,41256.35,18600],["2022-06-14",40604.08,41582.49,39951.8,41500.95,17900],["2022-06-15",40441.01,41093.28,40074.1,41093.28,5300],["2022-06-16",41093.28,41256.35,40196.41,41174.82,9700],["2022-06-17",41174.82,41174.82,39951.8,40767.15,14400],["2022-06-20",40767.15,40767.15,39217.99,40604.08,8500],["2022-06-21",39421.83,40522.54,39381.06,40522.54,3600],["2022-06-22",39217.99,40644.84,39217.99,40441.01,5500],["2022-06-23",40277.94,40359.47,40277.94,40359.47,36400],["2022-06-24",40359.47,40767.15,40359.47,40359.47,21900],["2022-06-27",40359.47,41174.82,40359.47,41174.82,44600],["2022-06-28",41419.42,41745.56,41337.89,41745.56,20100],["2022-06-29",41582.49,41990.16,40359.47,41990.16,18700],["2022-06-30",41174.82,41990.16,41174.82,41174.82,4300],["2022-07-01",40481.78,41582.49,40481.78,41174.82,17000],["2022-07-04",40522.54,41500.95,40522.54,41500.95,5800],["2022-07-05",41500.95,41500.95,40767.15,41500.95,4200],["2022-07-06",41500.95,41582.49,40848.68,41500.95,12000],["2022-07-07",41500.95,41990.16,41500.95,41990.16,5900],["2022-07-08",41256.35,41908.63,40767.15,41664.02,14100],["2022-07-11",42153.23,42153.23,40767.15,41827.09,3100],["2022-07-12",41827.09,41827.09,41827.09,41827.09,0],["2022-07-13",41582.49,41582.49,41011.75,41419.42,1300],["2022-07-14",40848.68,41500.95,40441.01,41419.42,7300],["2022-07-15",42234.76,42234.76,42153.23,42153.23,3400],["2022-07-18",40848.68,41908.63,40848.68,41908.63,1200],["2022-07-19",41827.09,41827.09,41093.28,41174.82,2100],["2022-07-20",40441.01,41582.49,40441.01,41174.82,4800],["2022-07-21",41174.82,41419.42,41174.82,41337.89,2700],["2022-07-22",42153.23,42153.23,41093.28,41500.95,8800],["2022-07-25",40767.15,40930.21,40767.15,40848.68,5300],["2022-07-26",40767.15,42071.69,40767.15,42071.69,11400],["2022-07-27",41908.63,41908.63,41908.63,41908.63,100],["2022-07-28",41582.49,41908.63,40930.21,41582.49,3800],["2022-07-29",41582.49,41582.49,41582.49,41582.49,100],["2022-08-01",41256.35,41745.56,41256.35,41745.56,6400],["2022-08-02",41011.75,41664.02,41011.75,41500.95,27000],["2022-08-03",41256.35,41582.49,41011.75,41582.49,2600],["2022-08-04",41582.49,41582.49,41582.49,41582.49,1800],["2022-08-05",41582.49,41582.49,40604.08,41256.35,11600],["2022-08-08",40930.21,41500.95,40767.15,41500.95,4400],["2022-08-09",41582.49,42071.69,41337.89,41908.63,55700],["2022-08-10",41582.49,41827.09,41174.82,41827.09,13300],["2022-08-11",41500.95,41908.63,40848.68,41827.09,6400],["2022-08-12",40848.68,41827.09,40848.68,41745.56,13000],["2022-08-15",41174.82,42071.69,41174.82,42071.69,5700],["2022-08-16",41745.56,42316.3,41745.56,42234.76,33200],["2022-08-17",42071.69,42071.69,41827.09,41990.16,10400],["2022-08-18",41582.49,42153.23,41500.95,42153.23,2200],["2022-08-19",41908.63,41990.16,41582.49,41664.02,4200],["2022-08-22",41419.42,41827.09,41419.42,41582.49,3800],["2022-08-23",41827.09,41827.09,41419.42,41745.56,4900],["2022-08-24",41745.56,42071.69,41500.95,41908.63,3700],["2022-08-25",41582.49,41745.56,40767.15,41745.56,33500],["2022-08-26",41419.42,41419.42,41011.75,41174.82,3000],["2022-08-29",41011.75,41174.82,41011.75,41011.75,3500],["2022-08-30",40848.68,41011.75,40848.68,40930.21,8900],["2022-08-31",41174.82,41745.56,41174.82,41582.49,17500],["2022-09-05",41990.16,42071.69,41582.49,41582.49,16200],["2022-09-06",41990.16,41990.16,41664.02,41990.16,13700],["2022-09-07",41582.49,41990.16,41582.49,41582.49,15600],["2022-09-08",41908.63,41908.63,41582.49,41827.09,3000],["2022-09-09",42071.69,42071.69,41337.89,41990.16,1900],["2022-09-12",42397.83,42397.83,41827.09,41990.16,8900],["2022-09-13",41827.09,42071.69,41745.56,42071.69,14100],["2022-09-14",42243.07,42243.07,41557.58,41857.48,13000],["2022-09-15",41857.48,41857.48,41129.15,41814.64,10500],["2022-09-16",41771.79,41771.79,40957.78,41643.27,8900],["2022-09-19",42328.75,42328.75,40829.25,41900.32,3400],["2022-09-20",41043.47,41643.27,41043.47,41643.27,1600],["2022-09-21",41129.15,41343.37,40829.25,41343.37,3900],["2022-09-22",41343.37,41343.37,40272.29,41300.52,5000],["2022-09-23",41171.99,41300.52,40700.72,41300.52,1100],["2022-09-26",41129.15,41129.15,39843.86,40829.25,13100],["2022-09-27",39843.86,40872.09,39843.86,40700.72,2200],["2022-09-28",40272.29,40272.29,39415.44,39415.44,3700],["2022-09-29",39415.44,40529.35,39158.38,39329.75,5600],["2022-09-30",39415.44,39415.44,39029.85,39029.85,2000],["2022-10-03",38901.32,39029.85,36502.12,39029.85,11200],["2022-10-04",38815.64,38987.01,38130.15,38130.15,22500],["2022-10-05",38815.64,38815.64,38558.58,38558.58,500],["2022-10-06",38558.58,38558.58,38044.46,38558.58,24400],["2022-10-07",37701.72,38558.58,36844.86,37016.24,21000],["2022-10-10",36416.44,37358.98,35730.95,37358.98,11200],["2022-10-11",37658.88,37658.88,36416.44,37187.61,15000],["2022-10-12",37101.92,37444.66,37016.24,37273.29,12100],["2022-10-13",36844.86,38558.58,36844.86,37273.29,6200],["2022-10-14",36844.86,38044.46,36159.38,37701.72,2200],["2022-10-17",36844.86,37101.92,36844.86,37101.92,5900],["2022-10-18",37616.04,38472.89,37016.24,38430.05,7800],["2022-10-19",38944.16,38944.16,37701.72,38430.05,1900],["2022-10-20",38130.15,38644.26,38130.15,38558.58,5300],["2022-10-21",38472.89,38558.58,37358.98,38515.74,6900],["2022-10-24",37444.66,38472.89,36844.86,37958.78,14600],["2022-10-25",38044.46,38044.46,36844.86,37915.94,7100],["2022-10-26",37358.98,37873.09,36416.44,37873.09,6400],["2022-10-27",38130.15,38130.15,37873.09,37873.09,2600],["2022-10-28",37273.29,38130.15,37273.29,38130.15,1900],["2022-10-31",37787.41,37787.41,37787.41,37787.41,100],["2022-11-01",37358.98,37616.04,37358.98,37530.35,19400],["2022-11-02",37530.35,37701.72,37530.35,37701.72,7200],["2022-11-03",37273.29,37530.35,37273.29,37530.35,8200],["2022-11-04",36930.55,37273.29,36587.81,37273.29,8900],["2022-11-07",35988.01,37273.29,35816.64,37273.29,800],["2022-11-08",37059.08,37101.92,36716.34,36844.86,10200],["2022-11-09",36759.18,36930.55,36759.18,36844.86,4900],["2022-11-10",36073.69,36844.86,35645.26,36673.49,3100],["2022-11-11",37873.09,38558.58,35559.58,36245.06,5300],["2022-11-14",37530.35,37530.35,35131.15,35131.15,1800],["2022-11-15",35559.58,35559.58,34017.24,34702.72,6600],["2022-11-16",34274.29,36844.86,34188.61,36844.86,19900],["2022-11-17",36502.12,36844.86,35988.01,36759.18,11400],["2022-11-18",36759.18,36759.18,36759.18,36759.18,2100],["2022-11-21",36759.18,36759.18,36759.18,36759.18,900],["2022-11-22",36759.18,36759.18,36673.49,36673.49,900],["2022-11-23",36673.49,36673.49,36673.49,36673.49,0],["2022-11-24",35045.46,36630.65,34274.29,36330.75,3600],["2022-11-25",35902.32,35902.32,35131.15,35816.64,3700],["2022-11-28",35816.64,35988.01,35302.52,35988.01,6600],["2022-11-29",36587.81,36587.81,36373.59,36373.59,700],["2022-11-30",34788.41,36673.49,34788.41,36502.12,10100],["2022-12-01",35302.52,36844.86,35302.52,36502.12,4400],["2022-12-02",36844.86,36844.86,35131.15,36245.06,67900],["2022-12-05",37187.61,37187.61,35602.42,36587.81,4500],["2022-12-06",35559.58,35559.58,35559.58,35559.58,700],["2022-12-07",35131.15,36073.69,35131.15,36073.69,8700],["2022-12-08",35902.32,35988.01,34702.72,35773.79,8200],["2022-12-09",35816.64,35902.32,35816.64,35902.32,400],["2022-12-12",35859.48,35859.48,35559.58,35645.26,2100],["2022-12-13",35602.42,35645.26,35131.15,35131.15,2700],["2022-12-14",35473.89,35559.58,35173.99,35559.58,3900],["2022-12-15",35945.16,35945.16,35559.58,35816.64,3900],["2022-12-16",35773.79,35988.01,35773.79,35816.64,13300],["2022-12-19",35816.64,35816.64,35431.05,35773.79,800],["2022-12-20",35816.64,35816.64,34445.66,35730.95,35200],["2022-12-21",35645.26,35645.26,35131.15,35645.26,2800],["2022-12-22",34702.72,35473.89,34617.04,35473.89,3000],["2022-12-23",35131.15,35388.21,35131.15,35388.21,1500],["2022-12-26",35131.15,35131.15,34317.14,34317.14,8500],["2022-12-27",34317.14,35045.46,34317.14,34959.78,27600],["2022-12-28",35088.31,35388.21,34959.78,35388.21,17000],["2022-12-29",35388.21,35388.21,34874.09,35302.52,5000],["2022-12-30",34874.09,35216.84,34788.41,35216.84,2100],["2023-01-03",35131.15,35902.32,35131.15,35902.32,15400],["2023-01-04",35902.32,35902.32,35516.74,35816.64,2600],["2023-01-05",35559.58,35816.64,35559.58,35602.42,900],["2023-01-06",35602.42,35945.16,35602.42,35902.32,1700],["2023-01-09",36416.44,36416.44,35559.58,35559.58,2400],["2023-01-10",35559.58,35902.32,35559.58,35902.32,9400],["2023-01-11",35988.01,37016.24,35988.01,36759.18,9100],["2023-01-12",36416.44,36673.49,35988.01,36673.49,2500],["2023-01-13",36844.86,37273.29,36844.86,37273.29,8000],["2023-01-16",36159.38,36973.39,36159.38,36973.39,200],["2023-01-17",36973.39,36973.39,36973.39,36973.39,800],["2023-01-18",37144.76,37273.29,37144.76,37144.76,2300],["2023-01-19",37187.61,38729.95,37187.61,38729.95,23400],["2023-01-27",39501.12,39843.86,39158.38,39244.06,19200],["2023-01-30",39415.44,39415.44,39244.06,39415.44,21500],["2023-01-31",39415.44,39415.44,39415.44,39415.44,10000],["2023-02-01",39501.12,39501.12,38558.58,38901.32,44100],["2023-02-02",38944.16,39072.69,38901.32,39072.69,2200],["2023-02-03",39072.69,39586.81,38729.95,39072.69,4300],["2023-02-06",39329.75,39329.75,38130.15,39286.91,600],["2023-02-07",39115.54,39843.86,39072.69,39329.75,18100],["2023-02-08",39415.44,39415.44,38215.84,39329.75,8800],["2023-02-09",39843.86,39843.86,38044.46,39115.54,15400],["2023-02-10",39115.54,39244.06,38729.95,38729.95,2400],["2023-02-13",38558.58,38729.95,38130.15,38729.95,1700],["2023-02-14",38558.58,38558.58,38558.58,38558.58,200],["2023-02-15",37787.41,38558.58,37787.41,38558.58,3400],["2023-02-16",38558.58,38901.32,38558.58,38901.32,1500],["2023-02-17",38815.64,38901.32,38558.58,38901.32,3700],["2023-02-20",38815.64,38987.01,38558.58,38987.01,6000],["2023-02-21",38687.11,38687.11,38687.11,38687.11,500],["2023-02-22",39158.38,39415.44,38858.48,38858.48,8500],["2023-02-23",38772.79,38858.48,38558.58,38858.48,4100],["2023-02-24",38558.58,38558.58,38172.99,38558.58,9300],["2023-02-27",38729.95,38729.95,38729.95,38729.95,100],["2023-02-28",38558.58,38558.58,37873.09,38558.58,1000],["2023-03-01",37744.56,38472.89,37744.56,38472.89,1200],["2023-03-02",38430.05,38558.58,38430.05,38558.58,1100],["2023-03-03",38944.16,38944.16,38558.58,38558.58,3500],["2023-03-06",38815.64,38815.64,38729.95,38729.95,1100],["2023-03-07",38215.84,38558.58,38215.84,38558.58,700],["2023-03-08",38558.58,38558.58,38472.89,38558.58,1100],["2023-03-09",38301.52,38601.42,38258.68,38601.42,3600],["2023-03-10",38558.58,38558.58,38044.46,38558.58,1000],["2023-03-13",38472.89,38472.89,38472.89,38472.89,800],["2023-03-14",38130.15,38130.15,38130.15,38130.15,1000],["2023-03-15",38215.84,38472.89,38130.15,38472.89,600],["2023-03-16",38430.05,38430.05,38430.05,38430.05,100],["2023-03-17",37016.24,37830.25,37016.24,37701.72,19800],["2023-03-20",37701.72,37701.72,36887.71,37658.88,800],["2023-03-21",37273.29,37273.29,36844.86,37273.29,6800],["2023-03-22",36844.86,37573.19,36759.18,37573.19,4500],["2023-03-23",36159.38,37530.35,36073.69,37187.61,2200],["2023-03-24",38044.46,38044.46,36587.81,38001.62,300],["2023-03-27",37616.04,37616.04,37616.04,37616.04,100],["2023-03-28",36116.54,37230.45,36116.54,37230.45,1100],["2023-03-29",36116.54,36802.02,36073.69,36245.06,68500],["2023-03-30",36844.86,37016.24,36073.69,36245.06,15700],["2023-03-31",36716.34,36716.34,36330.75,36416.44,27200],["2023-04-03",36759.18,36844.86,36673.49,36802.02,17800],["2023-04-04",36844.86,37616.04,36844.86,37101.92,21500],["2023-04-05",37187.61,37230.45,36930.55,37101.92,11700],["2023-04-06",36587.81,37101.92,36587.81,36887.71,10000],["2023-04-07",37701.72,37701.72,37016.24,37573.19,15600],["2023-04-10",37573.19,37701.72,37230.45,37573.19,500],["2023-04-11",37444.66,37530.35,36973.39,37230.45,7700],["2023-04-12",37830.25,37958.78,37273.29,37958.78,24600],["2023-04-13",37958.78,37958.78,37273.29,37830.25,8000],["2023-04-14",38001.62,38001.62,37830.25,37830.25,13800],["2023-04-17",37787.41,37787.41,37701.72,37701.72,2900],["2023-04-18",36973.39,37873.09,36973.39,37873.09,10900],["2023-04-19",37830.25,37873.09,35559.58,37744.56,13300],["2023-04-20",37787.41,38001.62,37444.66,37658.88,27100],["2023-04-21",37701.72,37830.25,37273.29,37273.29,17100],["2023-04-24",37701.72,37701.72,37316.14,37701.72,16600],["2023-04-25",37316.14,37701.72,37187.61,37701.72,25800],["2023-04-26",37101.92,37144.76,36973.39,37144.76,17300],["2023-04-27",37144.76,37144.76,35816.64,36844.86,40400],["2023-04-28",36502.12,37230.45,36416.44,37101.92,16600],["2023-05-04",36159.38,37358.98,36159.38,37316.14,31300],["2023-05-05",37358.98,39543.96,37358.98,38729.95,49200],["2023-05-08",39158.38,40100.92,38901.32,39201.22,16300],["2023-05-09",39501.12,39972.39,39286.91,39372.59,40600],["2023-05-10",39458.28,39458.28,39244.06,39244.06,20200],["2023-05-11",39201.22,40872.09,38901.32,40872.09,38400],["2023-05-12",40872.09,40872.09,39843.86,40829.25,1700],["2023-05-15",39886.71,40872.09,39886.71,40872.09,9100],["2023-05-16",41300.52,41514.74,41043.47,41514.74,27000],["2023-05-17",41514.74,43271.29,41129.15,42842.87,20300],["2023-05-18",42757.18,42842.87,41814.64,41814.64,4600],["2023-05-19",41728.95,42071.69,41129.15,41986.01,42600],["2023-05-22",41986.01,42628.65,41986.01,42028.85,10900],["2023-05-23",42628.65,42628.65,42457.28,42457.28,11200],["2023-05-24",42414.44,44042.47,42414.44,43956.78,30300],["2023-05-25",44042.47,44556.58,43956.78,44213.84,5900],["2023-05-26",44299.52,45756.18,44042.47,45756.18,32700],["2023-05-29",46270.29,47984.01,46184.61,47469.89,59700],["2023-05-30",47555.58,47641.27,46613.04,47298.52,30500],["2023-05-31",46355.98,47298.52,46355.98,46613.04,18700],["2023-06-01",45670.49,47041.47,45670.49,46441.67,6000],["2023-06-02",46441.67,48669.5,46441.67,48669.5,48700],["2023-06-05",49183.61,49183.61,47127.15,47127.15,6900],["2023-06-06",46355.98,47555.58,46355.98,47127.15,6900],["2023-06-07",47127.15,48155.38,47127.15,48069.69,19900],["2023-06-08",48069.69,48669.5,47984.01,48498.12,27200],["2023-06-09",49183.61,50725.95,49097.92,50554.58,37900],["2023-06-12",50554.58,52696.72,50554.58,52096.92,59700],["2023-06-13",52439.67,52439.67,50554.58,51240.07,8700],["2023-06-14",51754.18,51754.18,50554.58,51411.44,46200],["2023-06-15",51068.7,51325.75,50554.58,51325.75,18600],["2023-06-16",51411.44,51411.44,50126.15,50897.32,25900],["2023-06-19",50897.32,50897.32,50126.15,50640.27,31000],["2023-06-20",50640.27,50897.32,49612.04,50554.58,34600],["2023-06-21",50554.58,50640.27,49697.72,50554.58,30200],["2023-06-22",50640.27,50897.32,49954.78,50211.84,6400],["2023-06-23",50640.27,50725.95,50040.47,50554.58,5000],["2023-06-26",50554.58,50640.27,49697.72,50554.58,14500],["2023-06-27",50554.58,51668.5,50297.52,51411.44,18700],["2023-06-28",51411.44,51411.44,51068.7,51068.7,3300],["2023-06-29",50554.58,50554.58,50126.15,50211.84,9400],["2023-06-30",50554.58,51325.75,49869.1,51154.38,5200],["2023-07-03",51497.12,51497.12,50554.58,50554.58,8700],["2023-07-04",50554.58,50554.58,50126.15,50468.9,4500],["2023-07-05",50468.9,50897.32,50468.9,50897.32,36400],["2023-07-06",50897.32,52696.72,50897.32,52611.04,59700],["2023-07-07",52696.72,53639.27,52696.72,53125.15,39300],["2023-07-10",53125.15,53382.21,52011.24,53382.21,16500],["2023-07-11",54324.75,56381.21,54239.07,56381.21,47400],["2023-07-12",56381.21,56552.58,55695.72,56552.58,12400],["2023-07-13",56552.58,56552.58,54753.18,55695.72,20500],["2023-07-14",55781.41,55781.41,53982.01,55267.3,16800],["2023-07-17",55267.3,57837.87,55267.3,57580.81,71000],["2023-07-18",56981.01,58951.78,56809.64,58266.3,10500],["2023-07-19",57409.44,58609.04,56981.01,58523.35,21800],["2023-07-20",58523.35,58523.35,55695.72,58180.61,16400],["2023-07-21",57066.7,57238.07,55267.3,55267.3,39700],["2023-07-24",54324.75,54838.87,51839.87,51839.87,62600],["2023-07-25",52182.61,53724.95,51925.55,52696.72,28700],["2023-07-26",52696.72,52782.41,51411.44,52696.72,37400],["2023-07-27",53467.9,53467.9,51068.7,53467.9,21000],["2023-07-28",53467.9,55181.61,53467.9,54067.7,51200],["2023-07-31",54067.7,54239.07,53982.01,54153.38,19000],["2023-08-01",54838.87,55610.04,54838.87,55181.61,14300],["2023-08-02",54324.75,54581.81,54153.38,54410.44,15400],["2023-08-03",54153.38,54153.38,54067.7,54067.7,9000],["2023-08-04",54067.7,54838.87,53810.64,53810.64,6800],["2023-08-07",53724.95,54753.18,53724.95,54581.81,5800],["2023-08-08",54581.81,54581.81,53982.01,54581.81,2900],["2023-08-09",54153.38,54581.81,53810.64,54496.12,11800],["2023-08-10",53724.95,53724.95,53210.84,53210.84,3000],["2023-08-11",53125.15,53382.21,52268.3,53382.21,8100],["2023-08-14",53382.21,53724.95,53382.21,53724.95,2600],["2023-08-15",53639.27,53982.01,53639.27,53982.01,2800],["2023-08-16",53982.01,54067.7,53982.01,54067.7,1600],["2023-08-17",53896.32,55695.72,53896.32,55695.72,274700],["2023-08-18",55610.04,56552.58,55610.04,56552.58,70000],["2023-08-21",56038.47,57323.75,56038.47,57238.07,10200],["2023-08-22",57323.75,58266.3,57323.75,57837.87,8200],["2023-08-23",58094.93,58437.67,58094.93,58266.3,34200],["2023-08-24",58266.3,59894.33,58266.3,59894.33,33700],["2023-08-25",59894.33,60836.87,59808.64,60494.13,19300],["2023-08-28",60494.13,60494.13,56723.95,57837.87,10100],["2023-08-29",57409.44,59551.58,57238.07,59123.15,17600],["2023-08-30",58180.61,59123.15,58180.61,58266.3,5200],["2023-08-31",57495.13,58266.3,56552.58,58266.3,9300],["2023-09-05",54924.55,57409.44,54924.55,55952.78,40200],["2023-09-06",55952.78,57409.44,55952.78,57409.44,12200],["2023-09-07",56466.9,57495.13,56466.9,57409.44,9600],["2023-09-08",56038.47,57752.18,56038.47,57323.75,8200],["2023-09-11",57409.44,57666.5,57238.07,57580.81,12300],["2023-09-12",56466.9,58094.93,56466.9,58094.93,3600],["2023-09-13",58094.93,58866.1,57066.7,58866.1,11400],["2023-09-14",58523.35,59123.15,58523.35,59123.15,8100],["2023-09-15",56466.9,59551.58,56466.9,59208.84,13900],["2023-09-18",59551.58,60836.87,59465.9,60751.18,11800],["2023-09-19",61265.3,61265.3,59980.01,59980.01,7800],["2023-09-20",59637.27,59637.27,58694.73,59637.27,13600],["2023-09-21",61414.83,62214.74,59104.0,62214.74,600],["2023-09-22",61681.47,61681.47,61325.95,61325.95,200],["2023-09-25",61325.95,61325.95,59015.12,60348.29,1000],["2023-09-26",58215.22,59903.9,56171.02,59815.02,1300],["2023-09-27",59815.02,59815.02,59815.02,59815.02,0],["2023-09-28",56526.53,59548.39,56526.53,58570.73,1900],["2023-09-29",58570.73,58570.73,58570.73,58570.73,700],["2023-10-02",58659.61,59548.39,58659.61,58837.36,6700],["2023-10-03",58570.73,58570.73,58570.73,58570.73,3300],["2023-10-04",56882.04,58215.22,55193.36,58215.22,2600],["2023-10-05",59548.39,59548.39,58215.22,58659.61,600],["2023-10-06",58659.61,58659.61,57770.83,57770.83,1000],["2023-10-09",57770.83,58926.24,57770.83,58215.22,8600],["2023-10-10",57770.83,58837.36,57770.83,58837.36,2000],["2023-10-11",58837.36,58837.36,58837.36,58837.36,0],["2023-10-12",58837.36,58837.36,58837.36,58837.36,2700],["2023-10-13",57859.7,58837.36,57770.83,58837.36,2100],["2023-10-16",58659.61,58748.49,58659.61,58748.49,600],["2023-10-17",58659.61,58748.49,57415.31,58748.49,600],["2023-10-18",58392.97,60437.17,58392.97,60170.54,4600],["2023-10-19",58392.97,60348.29,58392.97,59281.76,1300],["2023-10-20",59104.0,59104.0,56259.9,58926.24,12500],["2023-10-23",56526.53,58659.61,56526.53,58659.61,3700],["2023-10-24",56082.14,56882.04,55282.24,56882.04,2700],["2023-10-25",54748.97,56882.04,54748.97,56526.53,2100],["2023-10-26",54215.7,55371.12,53326.92,55015.6,4300],["2023-10-27",53504.67,55726.63,53415.79,55015.6,5100],["2023-10-30",52082.62,55637.75,52082.62,55637.75,4300],["2023-10-31",56348.78,56348.78,55815.51,55993.26,7000],["2023-11-01",53415.79,55904.38,53415.79,54837.85,3900],["2023-11-02",56348.78,56348.78,51016.08,55637.75,6600],["2023-11-03",55637.75,55637.75,55637.75,55637.75,300],["2023-11-06",55371.12,55371.12,53326.92,54037.94,1000],["2023-11-07",53326.92,54660.09,51193.84,54660.09,12000],["2023-11-08",56437.65,56437.65,56437.65,56437.65,100],["2023-11-09",54304.58,54304.58,54304.58,54304.58,100],["2023-11-10",55993.26,55993.26,51815.99,55282.24,8700],["2023-11-13",55282.24,55282.24,55282.24,55282.24,0],["2023-11-14",52438.13,54037.94,52438.13,53860.19,9100],["2023-11-15",53860.19,54393.46,53860.19,54215.7,7100],["2023-11-16",54215.7,55548.87,54215.7,55548.87,200],["2023-11-17",54748.97,54748.97,52882.53,54215.7,400],["2023-11-20",54215.7,54215.7,54215.7,54215.7,0],["2023-11-21",52615.89,53504.67,52615.89,52882.53,8800],["2023-11-22",53415.79,53682.43,49238.52,53682.43,33000],["2023-11-23",53682.43,53682.43,53682.43,53682.43,100],["2023-11-24",53682.43,53682.43,50660.57,52349.26,1500],["2023-11-27",49416.28,50838.33,49416.28,50660.57,10300],["2023-11-28",50660.57,51993.74,50660.57,51993.74,28100],["2023-11-29",51993.74,52438.13,51993.74,52438.13,21800],["2023-11-30",51460.47,53149.16,51460.47,53149.16,500],["2023-12-01",51016.08,53149.16,50927.21,53149.16,7400],["2023-12-04",52438.13,52438.13,52438.13,52438.13,3900],["2023-12-05",51815.99,51815.99,51815.99,51815.99,100],["2023-12-06",51638.23,52171.5,51549.35,51815.99,12200],["2023-12-07",51549.35,51549.35,51549.35,51549.35,600],["2023-12-08",51371.6,51371.6,47994.23,51282.72,41700],["2023-12-11",49949.55,51549.35,49949.55,51549.35,400],["2023-12-12",49771.79,50571.69,49771.79,50038.42,14600],["2023-12-13",50216.18,50660.57,50216.18,50216.18,6300],["2023-12-14",48883.01,50127.3,48260.86,50127.3,19100],["2023-12-15",50216.18,50216.18,50127.3,50127.3,1100],["2023-12-18",49060.76,49949.55,49060.76,49949.55,1100],["2023-12-19",49060.76,49060.76,49060.76,49060.76,400],["2023-12-20",50038.42,50038.42,49771.79,49771.79,700],["2023-12-21",48171.98,48883.01,48171.98,48883.01,9900],["2023-12-22",48883.01,48883.01,48883.01,48883.01,0],["2023-12-25",49771.79,49771.79,49771.79,49771.79,100],["2023-12-26",48883.01,49682.91,48883.01,49682.91,300],["2023-12-27",49682.91,51282.72,49682.91,51016.08,29100],["2023-12-28",51104.96,51104.96,50660.57,50660.57,2600],["2023-12-29",52438.13,52438.13,50571.69,51104.96,900],["2024-01-02",53060.28,53060.28,51104.96,51193.84,8900],["2024-01-03",50660.57,52438.13,50660.57,52438.13,7200],["2024-01-04",52349.26,52349.26,51638.23,51638.23,300],["2024-01-05",51638.23,53060.28,51638.23,53060.28,300],["2024-01-08",53060.28,53060.28,53060.28,53060.28,800],["2024-01-09",53060.28,53060.28,53060.28,53060.28,0],["2024-01-10",50660.57,51549.35,50660.57,51549.35,1000],["2024-01-11",50660.57,52438.13,50660.57,51727.11,2000],["2024-01-12",52527.01,52527.01,52527.01,52527.01,100],["2024-01-15",51727.11,51727.11,51549.35,51549.35,300],["2024-01-16",51549.35,51549.35,51549.35,51549.35,0],["2024-01-17",51549.35,51549.35,51549.35,51549.35,0],["2024-01-18",52704.77,52704.77,52704.77,52704.77,100],["2024-01-19",52704.77,52882.53,52704.77,52882.53,1200],["2024-01-22",52438.13,52438.13,52438.13,52438.13,3900],["2024-01-23",51993.74,52438.13,51993.74,52438.13,1100],["2024-01-24",52438.13,52438.13,52438.13,52438.13,0],["2024-01-25",51993.74,51993.74,51993.74,51993.74,600],["2024-01-26",52349.26,52349.26,50927.21,51104.96,800],["2024-01-29",50660.57,50660.57,49771.79,49771.79,2000],["2024-01-30",51460.47,51460.47,49771.79,49771.79,300],["2024-01-31",49771.79,49771.79,49771.79,49771.79,0],["2024-02-01",49771.79,49771.79,49771.79,49771.79,0],["2024-02-02",49238.52,49949.55,49238.52,49771.79,4200],["2024-02-05",49771.79,49771.79,49771.79,49771.79,100],["2024-02-06",49771.79,49771.79,49771.79,49771.79,800],["2024-02-07",49771.79,50927.21,49771.79,50216.18,900],["2024-02-15",49949.55,49949.55,49949.55,49949.55,100],["2024-02-16",50127.3,50127.3,49949.55,49949.55,500],["2024-02-19",50038.42,51193.84,50038.42,50038.42,500],["2024-02-20",51815.99,52349.26,51193.84,51193.84,1200],["2024-02-21",51193.84,51549.35,51193.84,51549.35,300],["2024-02-22",51549.35,51549.35,51549.35,51549.35,1200],["2024-02-23",51549.35,51549.35,50482.81,50482.81,1100],["2024-02-26",50482.81,51549.35,50482.81,50660.57,1400],["2024-02-27",50660.57,50660.57,50660.57,50660.57,3600],["2024-02-28",51104.96,51104.96,50393.94,50571.69,13900],["2024-02-29",49860.67,49949.55,49860.67,49949.55,200],["2024-03-01",49949.55,49949.55,49949.55,49949.55,0],["2024-03-04",50393.94,50660.57,50216.18,50660.57,13000],["2024-03-05",49505.15,50660.57,49505.15,50482.81,1300],["2024-03-06",50482.81,50482.81,50482.81,50482.81,0],["2024-03-07",50482.81,50482.81,50216.18,50216.18,4000],["2024-03-08",51549.35,53682.43,51460.47,53682.43,61200],["2024-03-11",56793.17,57415.31,56793.17,57415.31,19700],["2024-03-12",61325.95,61325.95,54215.7,56882.04,18200],["2024-03-13",58570.73,58570.73,56882.04,56882.04,9500],["2024-03-14",57770.83,57770.83,56882.04,56882.04,4300],["2024-03-15",56882.04,56970.92,56437.65,56437.65,5700],["2024-03-18",60348.29,60348.29,55993.26,57770.83,9000],["2024-03-19",57770.83,57770.83,57770.83,57770.83,2000],["2024-03-20",55193.36,55282.24,55193.36,55282.24,200],["2024-03-21",55282.24,56882.04,55282.24,56882.04,1900],["2024-03-22",56882.04,56882.04,56882.04,56882.04,1300],["2024-03-25",56882.04,56882.04,55993.26,56882.04,2100],["2024-03-26",53771.31,56793.17,53771.31,56793.17,300],["2024-03-27",56793.17,56793.17,56793.17,56793.17,0],["2024-03-28",56793.17,56793.17,55993.26,55993.26,4400],["2024-03-29",55993.26,55993.26,55993.26,55993.26,7000],["2024-04-01",55993.26,55993.26,55993.26,55993.26,1400],["2024-04-02",55993.26,55993.26,55548.87,55548.87,9700],["2024-04-03",55104.48,57770.83,55104.48,57770.83,1200],["2024-04-04",57770.83,57770.83,57770.83,57770.83,0],["2024-04-05",54215.7,57593.07,54215.7,57593.07,400],["2024-04-08",57237.56,57237.56,57237.56,57237.56,100],["2024-04-09",57237.56,57237.56,57237.56,57237.56,0],["2024-04-10",57237.56,57237.56,57237.56,57237.56,0],["2024-04-11",57237.56,57237.56,57237.56,57237.56,0],["2024-04-12",57237.56,57237.56,57237.56,57237.56,0],["2024-04-15",54304.58,60437.17,54215.7,58126.34,1900],["2024-04-16",55104.48,56882.04,55104.48,56882.04,6300],["2024-04-17",56882.04,56882.04,56882.04,56882.04,0],["2024-04-19",56882.04,56882.04,56882.04,56882.04,0],["2024-04-22",56882.04,56882.04,56882.04,56882.04,900],["2024-04-23",54660.09,56793.17,53504.67,56793.17,1200],["2024-04-24",59548.39,59548.39,57770.83,57770.83,5800],["2024-04-25",60881.56,60881.56,58037.46,59281.76,800],["2024-04-26",57770.83,59192.88,57770.83,59192.88,1200],["2024-05-02",59903.9,59903.9,59903.9,59903.9,100],["2024-05-03",59903.9,59903.9,59903.9,59903.9,0],["2024-05-06",57948.58,58659.61,55993.26,58481.85,13700],["2024-05-07",58481.85,58481.85,58481.85,58481.85,0],["2024-05-08",58392.97,58392.97,57770.83,57770.83,400],["2024-05-09",59192.88,59192.88,58659.61,58659.61,1700],["2024-05-10",58659.61,58659.61,58659.61,58659.61,0],["2024-05-13",57770.83,57770.83,57415.31,57415.31,400],["2024-05-14",57415.31,57415.31,57415.31,57415.31,0],["2024-05-15",57415.31,57415.31,55993.26,57415.31,900],["2024-05-16",56882.04,56882.04,56348.78,56437.65,1900],["2024-05-17",56437.65,58215.22,56437.65,58215.22,1100],["2024-05-20",56704.29,57059.8,56704.29,56704.29,3000],["2024-05-21",56437.65,57504.19,56171.02,57504.19,800],["2024-05-22",57415.31,57415.31,57415.31,57415.31,100],["2024-05-23",57326.44,57326.44,57326.44,57326.44,100],["2024-05-24",57326.44,57326.44,57326.44,57326.44,400],["2024-05-27",57237.56,57681.95,57237.56,57681.95,4100],["2024-05-28",57681.95,57681.95,56882.04,56882.04,400],["2024-05-29",56882.04,57681.95,56882.04,57681.95,3700],["2024-05-30",56882.04,56882.04,56882.04,56882.04,700],["2024-05-31",56882.04,56882.04,56882.04,56882.04,0],["2024-06-03",56882.04,57681.95,56882.04,57681.95,5000],["2024-06-04",56882.04,57681.95,56615.41,57681.95,700],["2024-06-05",57681.95,57681.95,56970.92,56970.92,200],["2024-06-06",56882.04,56882.04,55993.26,56882.04,10700],["2024-06-07",56882.04,56882.04,56882.04,56882.04,8200],["2024-06-10",57059.8,57059.8,56882.04,56882.04,1900],["2024-06-11",57059.8,57059.8,56882.04,56882.04,1600],["2024-06-12",56437.65,56970.92,56437.65,56793.17,2500],["2024-06-13",56882.04,56882.04,56882.04,56882.04,2400],["2024-06-14",56882.04,56882.04,56437.65,56437.65,4700],["2024-06-17",56882.04,57059.8,56882.04,56882.04,900],["2024-06-18",56882.04,56882.04,56882.04,56882.04,500],["2024-06-19",56882.04,56882.04,56348.78,56348.78,5700],["2024-06-20",57237.56,57770.83,57237.56,57504.19,1100],["2024-06-21",56882.04,56882.04,56704.29,56704.29,1300],["2024-06-24",58215.22,58215.22,55548.87,55548.87,7000],["2024-06-25",55548.87,55548.87,55548.87,55548.87,2700],["2024-06-26",55993.26,55993.26,55726.63,55993.26,600],["2024-06-27",54215.7,55904.38,52704.77,55904.38,1800],["2024-06-28",55104.48,55548.87,55104.48,55104.48,4500],["2024-07-01",55282.24,55371.12,55015.6,55015.6,16600],["2024-07-02",55282.24,55282.24,55282.24,55282.24,1500],["2024-07-03",55371.12,55993.26,55282.24,55993.26,1700],["2024-07-04",55104.48,56259.9,55104.48,55193.36,20100],["2024-07-05",55015.6,55815.51,54837.85,55815.51,3400],["2024-07-08",55815.51,56082.14,55815.51,56082.14,3700],["2024-07-09",56615.41,57770.83,56615.41,57770.83,18900],["2024-07-10",57770.83,57859.7,57770.83,57859.7,2000],["2024-07-11",57237.56,59104.0,57237.56,58659.61,5400],["2024-07-12",58659.61,58659.61,58659.61,58659.61,1000],["2024-07-15",57859.7,59548.39,57859.7,59548.39,3200],["2024-07-16",60881.56,62659.13,60437.17,62125.86,13400],["2024-07-17",63103.52,63992.3,61592.59,61770.35,10000],["2024-07-18",61325.95,61325.95,59104.0,60881.56,6700],["2024-07-19",59104.0,59281.76,59104.0,59281.76,1600],["2024-07-22",59370.63,59370.63,57770.83,58481.85,1500],["2024-07-23",58659.61,58837.36,58659.61,58748.49,2600],["2024-07-24",58126.34,59903.9,58126.34,59903.9,2600],["2024-07-25",58659.61,58659.61,58659.61,58659.61,1000],["2024-07-26",58037.46,62214.74,58037.46,62214.74,1800],["2024-07-29",62214.74,63014.64,62036.98,62036.98,5400],["2024-07-30",62036.98,62036.98,62036.98,62036.98,0],["2024-07-31",62036.98,62036.98,62036.98,62036.98,1300],["2024-08-01",61237.08,61237.08,59992.78,59992.78,200],["2024-08-02",59637.27,62214.74,57948.58,62214.74,1100],["2024-08-05",62214.74,62214.74,61325.95,61414.83,500],["2024-08-06",61237.08,61325.95,61237.08,61325.95,1500],["2024-08-07",61325.95,61325.95,61325.95,61325.95,0],["2024-08-08",60437.17,62036.98,59015.12,62036.98,300],["2024-08-09",62036.98,62036.98,62036.98,62036.98,0],["2024-08-12",62036.98,62036.98,60437.17,60437.17,2000],["2024-08-13",60437.17,60437.17,60437.17,60437.17,0],["2024-08-14",59637.27,59637.27,59637.27,59637.27,400],["2024-08-15",59459.51,59459.51,59370.63,59370.63,600],["2024-08-16",59459.51,59459.51,59459.51,59459.51,500],["2024-08-19",61859.22,61859.22,61859.22,61859.22,100],["2024-08-20",61770.35,61770.35,61325.95,61325.95,2000],["2024-08-21",61325.95,61325.95,61325.95,61325.95,0],["2024-08-22",61325.95,61325.95,61325.95,61325.95,0],["2024-08-23",61948.1,62659.13,61948.1,62481.37,2900],["2024-08-26",61592.59,61592.59,61325.95,61325.95,1000],["2024-08-27",61325.95,62659.13,61325.95,62214.74,3200],["2024-08-28",63103.52,63103.52,62214.74,62659.13,1800],["2024-08-29",62303.61,62659.13,62214.74,62659.13,1000],["2024-08-30",62214.74,62659.13,62214.74,62659.13,600],["2024-09-04",62659.13,65947.62,62659.13,64881.08,1300],["2024-09-05",64881.08,64881.08,63103.52,63103.52,1800],["2024-09-06",63103.52,63103.52,63103.52,63103.52,200],["2024-09-09",62748.01,62925.76,62748.01,62925.76,900],["2024-09-10",64881.08,64881.08,64881.08,64881.08,200],["2024-09-11",64881.08,64881.08,62748.01,62748.01,2100],["2024-09-12",62214.74,62214.74,60437.17,62214.74,2400],["2024-09-13",62214.74,62214.74,62214.74,62214.74,0],["2024-09-16",62214.74,63136.44,62214.74,63136.44,8000],["2024-09-17",62952.1,62952.1,62675.59,62675.59,8200],["2024-09-18",62675.59,62675.59,62491.25,62675.59,10000],["2024-09-19",60832.19,60832.19,60832.19,60832.19,4000],["2024-09-20",60832.19,60832.19,60832.19,60832.19,900],["2024-09-23",61200.87,61200.87,61200.87,61200.87,200],["2024-09-24",61293.04,61293.04,61293.04,61293.04,500],["2024-09-25",61293.04,62675.59,61293.04,62675.59,6800],["2024-09-26",62675.59,62675.59,62675.59,62675.59,0],["2024-09-27",62675.59,62675.59,62675.59,62675.59,100],["2024-09-30",62675.59,62675.59,62675.59,62675.59,5000],["2024-10-01",65440.69,65440.69,65440.69,65440.69,500],["2024-10-02",61938.23,61938.23,61938.23,61938.23,100],["2024-10-03",62030.4,62030.4,62030.4,62030.4,100],["2024-10-04",62030.4,62030.4,62030.4,62030.4,1200],["2024-10-07",62030.4,62030.4,62030.4,62030.4,0],["2024-10-08",59633.98,61753.89,59633.98,61753.89,900],["2024-10-09",61753.89,61753.89,61753.89,61753.89,2300],["2024-10-10",61846.06,61846.06,61753.89,61753.89,900],["2024-10-11",61753.89,61753.89,59265.3,61753.89,500],["2024-10-14",61753.89,61753.89,61753.89,61753.89,3600],["2024-10-15",61753.89,61753.89,61753.89,61753.89,100],["2024-10-16",61661.72,61661.72,59910.49,60371.34,1200],["2024-10-17",60371.34,60371.34,60371.34,60371.34,500],["2024-10-18",60371.34,60371.34,60371.34,60371.34,0],["2024-10-21",60371.34,60371.34,60371.34,60371.34,200],["2024-10-22",58343.6,60371.34,58343.6,60371.34,4500],["2024-10-23",60371.34,60371.34,60371.34,60371.34,200],["2024-10-24",60371.34,60371.34,60371.34,60371.34,800],["2024-10-25",59080.96,59449.64,59080.96,59449.64,500],["2024-10-28",59449.64,59449.64,59449.64,59449.64,800],["2024-10-29",61753.89,61753.89,61293.04,61293.04,900],["2024-10-30",61108.7,61200.87,61108.7,61200.87,600],["2024-10-31",61200.87,61200.87,61200.87,61200.87,1200],["2024-11-01",61200.87,61200.87,61200.87,61200.87,0],["2024-11-04",61108.7,61108.7,61108.7,61108.7,100],["2024-11-05",61108.7,61108.7,61108.7,61108.7,0],["2024-11-06",61108.7,61108.7,61108.7,61108.7,0],["2024-11-07",61753.89,61753.89,61753.89,61753.89,100],["2024-11-08",61753.89,61753.89,61753.89,61753.89,0],["2024-11-11",61753.89,61753.89,61569.55,61569.55,1000],["2024-11-12",61569.55,61569.55,61569.55,61569.55,1000],["2024-11-13",61477.38,61477.38,61477.38,61477.38,1000],["2024-11-14",61477.38,61477.38,61477.38,61477.38,0],["2024-11-15",60832.19,60832.19,60832.19,60832.19,200],["2024-11-18",60371.34,60647.85,60371.34,60647.85,200],["2024-11-19",60647.85,60740.02,60647.85,60740.02,200],["2024-11-20",58067.09,60647.85,58067.09,60647.85,500],["2024-11-21",58988.79,60832.19,58988.79,60740.02,300],["2024-11-22",58988.79,58988.79,58988.79,58988.79,400],["2024-11-25",58804.45,58896.62,58804.45,58896.62,200],["2024-11-26",58896.62,58988.79,58804.45,58988.79,3400],["2024-11-27",58988.79,58988.79,58988.79,58988.79,0],["2024-11-28",56500.2,58988.79,56500.2,57606.24,3300],["2024-11-29",59726.15,59726.15,59449.64,59449.64,1200],["2024-12-02",58988.79,58988.79,58988.79,58988.79,100],["2024-12-03",59449.64,59910.49,59449.64,59910.49,3400],["2024-12-04",59818.32,60832.19,59818.32,60832.19,2500],["2024-12-05",58620.11,58620.11,58620.11,58620.11,100],["2024-12-06",58620.11,59910.49,58620.11,58988.79,5200],["2024-12-09",58988.79,58988.79,58988.79,58988.79,0],["2024-12-10",61753.89,61753.89,60094.83,60187.0,4000],["2024-12-11",60187.0,60187.0,60187.0,60187.0,0],["2024-12-12",61753.89,61753.89,60832.19,60832.19,1400],["2024-12-13",60832.19,60832.19,60832.19,60832.19,0],["2024-12-16",60832.19,61108.7,60832.19,60832.19,600],["2024-12-17",57698.41,62675.59,57698.41,59357.47,2200],["2024-12-18",59357.47,61753.89,59357.47,59449.64,1600],["2024-12-19",59449.64,59449.64,59449.64,59449.64,400],["2024-12-20",59449.64,59449.64,59449.64,59449.64,0],["2024-12-23",60094.83,60187.0,59449.64,59449.64,2800],["2024-12-24",59633.98,59633.98,59541.81,59541.81,200],["2024-12-25",59541.81,62583.42,59449.64,62583.42,700],["2024-12-26",62030.4,62030.4,62030.4,62030.4,1600],["2024-12-27",62675.59,62675.59,62675.59,62675.59,4500],["2024-12-30",62675.59,62675.59,62491.25,62675.59,8200],["2024-12-31",62675.59,63597.29,62214.74,63597.29,4600],["2025-01-02",67560.6,67744.94,67099.75,67560.6,12700],["2025-01-03",67560.6,68666.63,66546.73,66546.73,8300],["2025-01-06",66362.39,67284.09,66362.39,67099.75,1100],["2025-01-07",67099.75,67099.75,66362.39,66362.39,6500],["2025-01-08",68390.12,70970.88,68390.12,70878.71,11700],["2025-01-09",70878.71,72722.11,70786.54,72722.11,1800],["2025-01-10",70970.88,72722.11,70970.88,72722.11,200],["2025-01-13",71892.58,72353.43,71892.58,72353.43,700],["2025-01-14",69219.65,69864.84,69219.65,69864.84,1700],["2025-01-15",68205.78,68666.63,68205.78,68666.63,4300],["2025-01-16",71431.73,71431.73,71431.73,71431.73,100],["2025-01-17",68574.46,68574.46,68574.46,68574.46,1700],["2025-01-20",68574.46,70878.71,67744.94,67744.94,1300],["2025-01-21",67284.09,67284.09,64058.14,66454.56,1300],["2025-01-22",71063.05,71063.05,71063.05,71063.05,16300],["2025-01-23",75948.06,75948.06,75948.06,75948.06,11800],["2025-01-24",81201.75,81201.75,73828.15,76501.08,64700],["2025-02-03",75579.38,75579.38,73735.98,74657.68,3800],["2025-02-04",79819.2,79819.2,72814.28,76408.91,7400],["2025-02-05",76040.23,76040.23,74749.85,74749.85,8800],["2025-02-06",74012.49,74749.85,73459.47,73920.32,12200],["2025-02-07",73735.98,73920.32,72906.45,73551.64,14500],["2025-02-10",76501.08,76593.25,73828.15,74657.68,12400],["2025-02-11",76408.91,79819.2,75671.55,76408.91,28000],["2025-02-12",77422.78,77422.78,73735.98,73735.98,6100],["2025-02-13",72906.45,73551.64,71892.58,72814.28,14000],["2025-02-14",72629.94,72814.28,69219.65,71155.22,5000],["2025-02-17",71892.58,73275.13,71155.22,72814.28,36700],["2025-02-18",71892.58,72722.11,71616.07,72629.94,21000],["2025-02-19",72629.94,72629.94,71339.56,71708.24,23100],["2025-02-20",73735.98,76685.42,73735.98,74473.34,59000],["2025-02-21",74473.34,74657.68,72814.28,73551.64,9300],["2025-02-24",70602.2,78344.48,70602.2,73643.81,6800],["2025-02-25",71523.9,73551.64,70970.88,71800.41,16800],["2025-02-26",69311.82,71892.58,66915.41,67284.09,73100],["2025-02-27",66915.41,68574.46,64518.99,64703.33,20700],["2025-02-28",64611.16,66362.39,64611.16,65440.69,25300],["2025-03-03",65440.69,65993.71,61753.89,63597.29,10900],["2025-03-04",64058.14,64058.14,62214.74,63136.44,7900],["2025-03-05",63136.44,63228.61,61293.04,62030.4,8400],["2025-03-06",62583.42,66362.39,62214.74,65348.52,7000],["2025-03-07",63597.29,65256.35,62859.93,63689.46,5600],["2025-03-10",63412.95,64611.16,62952.1,63689.46,2500],["2025-03-11",63689.46,63689.46,62122.57,63597.29,3200],["2025-03-12",62675.59,64150.31,62675.59,63505.12,2200],["2025-03-13",62767.76,62767.76,61753.89,62675.59,11100],["2025-03-14",62675.59,63505.12,61753.89,61753.89,4800],["2025-03-17",63597.29,63597.29,60094.83,60832.19,7900],["2025-03-18",60740.02,61569.55,60740.02,61477.38,2900],["2025-03-19",62859.93,62859.93,60832.19,61661.72,3300],["2025-03-20",61661.72,61661.72,61016.53,61293.04,800],["2025-03-21",61569.55,63044.27,61477.38,61938.23,8600],["2025-03-24",59726.15,62122.57,59726.15,62122.57,500],["2025-03-25",59910.49,62306.91,59910.49,62306.91,4500],["2025-03-26",61753.89,62767.76,61293.04,62767.76,11600],["2025-03-27",62767.76,62767.76,61661.72,62675.59,4200],["2025-03-28",62767.76,62859.93,61753.89,62675.59,2100],["2025-03-31",62491.25,62491.25,60832.19,62491.25,2300],["2025-04-01",61385.21,62491.25,61016.53,62491.25,600],["2025-04-02",62491.25,62583.42,61293.04,62399.08,2400],["2025-04-03",58988.79,60832.19,58067.09,58067.09,45300],["2025-04-04",54380.29,58067.09,54011.61,54288.12,23500],["2025-04-08",54380.29,54380.29,50877.83,50877.83,8200],["2025-04-09",48942.26,50693.49,47559.71,49587.45,24700],["2025-04-10",52997.74,52997.74,52997.74,52997.74,3000],["2025-04-11",54195.95,55301.99,50877.83,55301.99,12400],["2025-04-14",54564.63,55578.5,54011.61,54011.61,3700],["2025-04-15",55670.67,55670.67,54195.95,54195.95,2400],["2025-04-16",55486.33,57974.92,55025.48,57790.58,18100],["2025-04-17",56315.86,57421.9,56315.86,56408.03,2600],["2025-04-18",57145.39,57145.39,55855.01,56408.03,22000],["2025-04-21",56684.54,59910.49,56684.54,58251.43,34100],["2025-04-22",58067.09,58067.09,54195.95,57145.39,12700],["2025-04-23",57145.39,57514.07,56684.54,57145.39,3400],["2025-04-24",57145.39,57145.39,56223.69,57053.22,5900],["2025-04-25",56684.54,56684.54,55301.99,55301.99,4900],["2025-04-28",57145.39,57145.39,54380.29,56592.37,15700],["2025-04-29",55855.01,57514.07,55855.01,57421.9,6200],["2025-05-05",57329.73,57421.9,56961.05,57421.9,7000],["2025-05-06",57421.9,57698.41,55301.99,55762.84,11800],["2025-05-07",55486.33,57421.9,55301.99,57421.9,8200],["2025-05-08",57145.39,57790.58,56223.69,57145.39,3300],["2025-05-09",55855.01,57053.22,55855.01,56223.69,1100],["2025-05-12",56223.69,57145.39,56223.69,57053.22,10500],["2025-05-13",57974.92,57974.92,57053.22,57145.39,7400],["2025-05-14",57145.39,57514.07,56684.54,56684.54,3900],["2025-05-15",58988.79,58988.79,56684.54,56776.71,6700],["2025-05-16",57790.58,57790.58,56776.71,57421.9,3200],["2025-05-19",58804.45,58804.45,56684.54,56684.54,2000],["2025-05-20",56776.71,57974.92,56776.71,57145.39,8000],["2025-05-21",58435.77,58435.77,57145.39,58343.6,8600],["2025-05-22",59726.15,59910.49,57606.24,57606.24,20000],["2025-05-23",57421.9,58067.09,57421.9,57882.75,5300],["2025-05-26",58988.79,58988.79,57145.39,58067.09,7800],["2025-05-27",58712.28,58712.28,57421.9,58435.77,10900],["2025-05-28",58435.77,58712.28,57882.75,57882.75,4800],["2025-05-29",57606.24,58067.09,57606.24,57606.24,5100],["2025-05-30",57606.24,58067.09,57145.39,57145.39,10200],["2025-06-02",57882.75,58343.6,57237.56,57606.24,4700],["2025-06-03",57329.73,58067.09,57329.73,57421.9,1000],["2025-06-04",57421.9,57974.92,57421.9,57421.9,3000],["2025-06-05",58804.45,58804.45,57237.56,58159.26,1800],["2025-06-06",57974.92,57974.92,57053.22,57053.22,400],["2025-06-09",57421.9,57421.9,56684.54,57053.22,8900],["2025-06-10",57974.92,57974.92,57974.92,57974.92,100],["2025-06-11",57145.39,57882.75,56961.05,57790.58,700],["2025-06-12",57145.39,57329.73,56961.05,57145.39,9300],["2025-06-13",58251.43,58251.43,56961.05,57053.22,6700],["2025-06-16",56961.05,57237.56,56961.05,57145.39,5000],["2025-06-17",57145.39,57974.92,56961.05,57974.92,4300],["2025-06-18",57698.41,57698.41,57145.39,57145.39,2600],["2025-06-19",57237.56,57237.56,57237.56,57237.56,1500],["2025-06-20",57145.39,57606.24,56961.05,56961.05,2000],["2025-06-23",56500.2,56961.05,56500.2,56684.54,20100],["2025-06-24",60555.68,60555.68,56868.88,58251.43,900],["2025-06-25",58251.43,58251.43,56684.54,56776.71,8300],["2025-06-26",57145.39,57145.39,56961.05,56961.05,400],["2025-06-27",56961.05,57053.22,56961.05,57053.22,1500],["2025-06-30",58343.6,58343.6,57053.22,57329.73,2900],["2025-07-01",57329.73,57514.07,56684.54,57514.07,4400],["2025-07-02",56776.71,57053.22,56776.71,56961.05,87300],["2025-07-03",58159.26,58159.26,56961.05,57790.58,1900],["2025-07-04",57145.39,57790.58,57145.39,57790.58,83100],["2025-07-07",57790.58,57790.58,57329.73,57329.73,2500],["2025-07-08",57514.07,57514.07,57329.73,57329.73,2300],["2025-07-09",57329.73,57882.75,57329.73,57882.75,300],["2025-07-10",57974.92,57974.92,57421.9,57421.9,3700],["2025-07-11",57606.24,57606.24,57329.73,57329.73,2000],["2025-07-14",57329.73,57329.73,56961.05,57237.56,3100],["2025-07-15",57698.41,57698.41,57145.39,57237.56,1300],["2025-07-16",57237.56,57698.41,57237.56,57237.56,5000],["2025-07-17",57606.24,57606.24,57145.39,57514.07,1400],["2025-07-18",57145.39,57514.07,57145.39,57514.07,2300],["2025-07-21",57514.07,57698.41,57329.73,57606.24,21400],["2025-07-22",57145.39,57606.24,57145.39,57606.24,5200],["2025-07-23",57329.73,57606.24,57237.56,57606.24,2800],["2025-07-24",57421.9,59449.64,57421.9,59173.13,6700],["2025-07-25",59173.13,59449.64,59173.13,59357.47,15200],["2025-07-28",59449.64,59449.64,59357.47,59357.47,2900],["2025-07-29",58988.79,58988.79,57606.24,57606.24,11000],["2025-07-30",58067.09,58067.09,57606.24,57698.41,3600],["2025-07-31",57698.41,58988.79,57606.24,58988.79,11700],["2025-08-01",58988.79,58988.79,58988.79,58988.79,0],["2025-08-04",57882.75,57882.75,57606.24,57790.58,4100],["2025-08-05",57882.75,58251.43,57606.24,57606.24,14100],["2025-08-06",57698.41,57790.58,57698.41,57790.58,1300],["2025-08-07",57790.58,58067.09,57606.24,58067.09,5700],["2025-08-08",57974.92,57974.92,57974.92,57974.92,100],["2025-08-11",57974.92,58067.09,57606.24,57606.24,5800],["2025-08-12",58067.09,58067.09,57606.24,57698.41,2600],["2025-08-13",58067.09,58527.94,58067.09,58343.6,3200],["2025-08-14",58435.77,58988.79,58435.77,58527.94,5200],["2025-08-15",58527.94,58527.94,58527.94,58527.94,4800],["2025-08-18",58527.94,58527.94,58343.6,58527.94,1500],["2025-08-19",58343.6,58343.6,58251.43,58251.43,2600],["2025-08-20",58251.43,58343.6,58067.09,58251.43,5700],["2025-08-21",58251.43,58712.28,58159.26,58712.28,1500],["2025-08-22",58988.79,59265.3,58159.26,58159.26,5300],["2025-08-25",58067.09,58159.26,58067.09,58067.09,8800],["2025-08-26",58159.26,58159.26,58159.26,58159.26,100],["2025-08-27",59173.13,59265.3,58988.79,58988.79,1000],["2025-08-28",58988.79,59265.3,58988.79,59265.3,1000],["2025-08-29",58343.6,58343.6,58159.26,58159.26,800],["2025-09-03",59080.96,59080.96,58896.62,58896.62,800],["2025-09-04",59080.96,59265.3,59080.96,59265.3,800],["2025-09-05",59265.3,59357.47,58988.79,58988.79,4500],["2025-09-08",59357.47,59357.47,58988.79,58988.79,6500],["2025-09-09",58251.43,58988.79,58251.43,58988.79,2500],["2025-09-10",58896.62,60371.34,58896.62,60279.17,12000],["2025-09-11",59033.33,59416.67,58554.17,58554.17,4600],["2025-09-12",58458.33,58554.17,58266.67,58266.67,3400],["2025-09-15",58362.5,58745.83,58362.5,58745.83,4000],["2025-09-16",58745.83,58745.83,58745.83,58745.83,300],["2025-09-17",58266.67,58745.83,58266.67,58745.83,1600],["2025-09-18",59225.0,59225.0,58458.33,58458.33,5300],["2025-09-19",58458.33,58458.33,58458.33,58458.33,10000],["2025-09-22",58362.5,58362.5,58266.67,58266.67,1400],["2025-09-23",58266.67,58458.33,57979.17,58458.33,8900],["2025-09-24",58458.33,58458.33,58458.33,58458.33,2300],["2025-09-25",59320.83,59320.83,58075.0,58075.0,300],["2025-09-26",58075.0,58075.0,58075.0,58075.0,700],["2025-09-29",58075.0,58075.0,58075.0,58075.0,1100],["2025-09-30",58075.0,58075.0,58075.0,58075.0,300],["2025-10-01",58362.5,58362.5,58362.5,58362.5,100],["2025-10-02",58458.33,58458.33,58362.5,58362.5,600],["2025-10-03",58650.0,58650.0,58650.0,58650.0,300],["2025-10-06",58554.17,58554.17,57787.5,58458.33,8500],["2025-10-07",58745.83,58745.83,58745.83,58745.83,200],["2025-10-08",58745.83,58745.83,58745.83,58745.83,0],["2025-10-09",57883.33,57979.17,57883.33,57979.17,700],["2025-10-10",59416.67,59416.67,57883.33,57883.33,200],["2025-10-13",57883.33,57883.33,57883.33,57883.33,100],["2025-10-14",57500.0,57595.83,57500.0,57595.83,1200],["2025-10-15",59033.33,59129.17,58841.67,59129.17,1800],["2025-10-16",59129.17,59129.17,59129.17,59129.17,0],["2025-10-17",59033.33,59033.33,57500.0,57595.83,2500],["2025-10-20",57500.0,57595.83,57500.0,57500.0,8500],["2025-10-21",57500.0,57500.0,57500.0,57500.0,8000],["2025-10-22",57500.0,57500.0,57500.0,57500.0,0],["2025-10-23",57500.0,57500.0,57500.0,57500.0,1100],["2025-10-24",57500.0,57500.0,57500.0,57500.0,2000],["2025-10-27",56541.67,58266.67,55775.0,58266.67,1800],["2025-10-28",58266.67,58266.67,58266.67,58266.67,0],["2025-10-29",57500.0,57500.0,57500.0,57500.0,500],["2025-10-30",56062.5,57500.0,56062.5,57500.0,600],["2025-10-31",57500.0,57500.0,57500.0,57500.0,1300],["2025-11-03",57500.0,57500.0,57500.0,57500.0,600],["2025-11-04",57020.83,57020.83,57020.83,57020.83,400],["2025-11-05",57116.67,58266.67,57116.67,57500.0,8500],["2025-11-06",57500.0,57500.0,57500.0,57500.0,0],["2025-11-07",57500.0,57500.0,57500.0,57500.0,0],["2025-11-10",57500.0,57500.0,57500.0,57500.0,0],["2025-11-11",56541.67,56637.5,56541.67,56637.5,600],["2025-11-12",56925.0,56925.0,56925.0,56925.0,200],["2025-11-13",58266.67,58266.67,56637.5,58170.83,1000],["2025-11-14",56541.67,57020.83,56541.67,57020.83,700],["2025-11-17",57020.83,57020.83,57020.83,57020.83,0],["2025-11-18",57020.83,57020.83,57020.83,57020.83,0],["2025-11-19",56637.5,56637.5,56637.5,56637.5,100],["2025-11-20",56637.5,56637.5,56637.5,56637.5,700],["2025-11-21",56541.67,56541.67,56062.5,56062.5,500],["2025-11-24",56062.5,56062.5,56062.5,56062.5,0],["2025-11-25",56062.5,56062.5,56062.5,56062.5,0],["2025-11-26",56062.5,56062.5,56062.5,56062.5,0],["2025-11-27",56062.5,56062.5,56062.5,56062.5,0],["2025-11-28",57500.0,57500.0,57500.0,57500.0,100],["2025-12-01",57500.0,57500.0,57500.0,57500.0,0],["2025-12-02",57500.0,57500.0,57500.0,57500.0,0],["2025-12-03",57020.83,57020.83,57020.83,57020.83,200],["2025-12-04",56350.0,57020.83,56254.17,57020.83,1700],["2025-12-05",56541.67,56925.0,56541.67,56925.0,1300],["2025-12-08",56925.0,56925.0,56925.0,56925.0,0],["2025-12-09",56158.33,56158.33,56158.33,56158.33,900],["2025-12-10",56062.5,56062.5,55583.33,55583.33,2900],["2025-12-11",56062.5,56062.5,56062.5,56062.5,100],["2025-12-12",55679.17,55679.17,55583.33,55583.33,2200],["2025-12-15",55583.33,55583.33,55583.33,55583.33,5000],["2025-12-16",55583.33,55583.33,55583.33,55583.33,200],["2025-12-17",55583.33,55679.17,55583.33,55679.17,200],["2025-12-18",55583.33,55583.33,55583.33,55583.33,500],["2025-12-19",57116.67,57212.5,55583.33,55583.33,800],["2025-12-22",55583.33,56541.67,55583.33,56541.67,2800],["2025-12-23",56541.67,57500.0,56541.67,57404.17,1700],["2025-12-24",57404.17,57404.17,57404.17,57404.17,1000],["2025-12-25",56541.67,56541.67,56541.67,56541.67,1100],["2025-12-26",56541.67,56541.67,55775.0,55775.0,1800],["2025-12-29",55775.0,55775.0,55775.0,55775.0,0],["2025-12-30",55775.0,55775.0,55775.0,55775.0,0],["2025-12-31",57212.5,57212.5,57212.5,57212.5,100],["2026-01-05",57212.5,57212.5,57212.5,57212.5,1100],["2026-01-06",57212.5,57212.5,57212.5,57212.5,1100],["2026-01-07",57212.5,57212.5,57212.5,57212.5,1000],["2026-01-08",57212.5,57212.5,57212.5,57212.5,1100],["2026-01-09",57212.5,57308.33,57212.5,57308.33,1300],["2026-01-12",57308.33,57500.0,57308.33,57500.0,2500],["2026-01-13",57691.67,57691.67,57500.0,57500.0,1200],["2026-01-14",57691.67,57979.17,57691.67,57979.17,800],["2026-01-15",58937.5,58937.5,58841.67,58937.5,1800],["2026-01-16",59416.67,59416.67,59320.83,59416.67,1600],["2026-01-19",59416.67,59416.67,59416.67,59416.67,1500],["2026-01-20",58458.33,59416.67,57500.0,59416.67,1300],["2026-01-21",59416.67,59416.67,58650.0,58937.5,900],["2026-01-22",58937.5,58937.5,58937.5,58937.5,100],["2026-01-23",58841.67,58841.67,58841.67,58841.67,900],["2026-01-26",58458.33,58458.33,58458.33,58458.33,100],["2026-01-27",58362.5,58362.5,58362.5,58362.5,100],["2026-01-28",57883.33,59416.67,57883.33,59416.67,1000],["2026-01-29",59320.83,59320.83,59320.83,59320.83,1100],["2026-01-30",59129.17,59129.17,59129.17,59129.17,100],["2026-02-02",59129.17,59129.17,59129.17,59129.17,200],["2026-02-03",58937.5,58937.5,58937.5,58937.5,100],["2026-02-04",58458.33,58841.67,58458.33,58841.67,900],["2026-02-05",58650.0,58650.0,58650.0,58650.0,100],["2026-02-06",58458.33,58458.33,58458.33,58458.33,100],["2026-02-09",58458.33,59129.17,58458.33,59129.17,1400],["2026-02-10",56254.17,58458.33,56254.17,58458.33,1000],["2026-02-11",58458.33,60375.0,58458.33,60375.0,1100],["2026-02-12",58937.5,59225.0,58937.5,59225.0,400],["2026-02-13",59225.0,59225.0,59033.33,59033.33,700],["2026-02-23",59895.83,59895.83,58937.5,59800.0,1800],["2026-02-24",58841.67,59416.67,58458.33,59416.67,300],["2026-02-25",59033.33,59033.33,59033.33,59033.33,100],["2026-02-26",59416.67,59416.67,59225.0,59225.0,700],["2026-02-27",58937.5,59129.17,58458.33,58458.33,500],["2026-03-02",58554.17,59704.17,58554.17,59416.67,7300],["2026-03-03",56637.5,59225.0,56637.5,59225.0,900],["2026-03-04",57308.33,58554.17,57308.33,58554.17,1200],["2026-03-05",59416.67,59416.67,58841.67,58841.67,400],["2026-03-06",56733.33,58266.67,56733.33,58266.67,500],["2026-03-09",58266.67,58266.67,55583.33,57595.83,2100],["2026-03-10",57979.17,57979.17,57979.17,57979.17,100],["2026-03-11",57500.0,57595.83,57500.0,57595.83,1500],["2026-03-12",57500.0,58362.5,57500.0,58362.5,800],["2026-03-13",57500.0,57500.0,57500.0,57500.0,1200],["2026-03-16",56445.83,57500.0,56445.83,57500.0,1100],["2026-03-17",57500.0,57787.5,57500.0,57787.5,700],["2026-03-18",57500.0,57500.0,57500.0,57500.0,300],["2026-03-19",56541.67,56541.67,55583.33,55583.33,3500],["2026-03-20",54720.83,54720.83,54337.5,54625.0,5200],["2026-03-23",52708.33,54625.0,52612.5,54625.0,1400],["2026-03-24",55104.17,55104.17,54241.67,54241.67,3400],["2026-03-25",54433.33,54625.0,54337.5,54625.0,1500],["2026-03-26",54529.17,54529.17,54241.67,54337.5,600],["2026-03-27",54241.67,55391.67,54241.67,55391.67,3200],["2026-03-30",55391.67,56254.17,55391.67,56254.17,200],["2026-03-31",56445.83,56445.83,56350.0,56445.83,300],["2026-04-01",54720.83,56350.0,54720.83,56350.0,200],["2026-04-02",56062.5,56541.67,56062.5,56541.67,700],["2026-04-03",54625.0,56541.67,54337.5,56541.67,300],["2026-04-06",56925.0,56925.0,56925.0,56925.0,100],["2026-04-07",58170.83,58170.83,58170.83,58170.83,100],["2026-04-08",58266.67,58266.67,55679.17,57979.17,1800],["2026-04-09",57500.0,57500.0,57500.0,57500.0,100],["2026-04-10",54912.5,57787.5,54912.5,57787.5,400],["2026-04-13",57500.0,57500.0,57500.0,57500.0,200],["2026-04-14",57500.0,57500.0,57500.0,57500.0,0],["2026-04-15",57020.83,57500.0,57020.83,57500.0,400],["2026-04-16",55870.83,55870.83,55679.17,55679.17,2900],["2026-04-17",56158.33,57787.5,55583.33,57787.5,300],["2026-04-20",57691.67,57691.67,57500.0,57500.0,200],["2026-04-21",57979.17,57979.17,57787.5,57883.33,1300],["2026-04-22",56541.67,57691.67,56541.67,57691.67,300],["2026-04-23",56637.5,56733.33,55870.83,56733.33,800],["2026-04-24",57020.83,57020.83,56541.67,56541.67,900],["2026-04-28",56541.67,56541.67,56158.33,56541.67,900],["2026-04-29",55583.33,56541.67,55583.33,55583.33,1000],["2026-05-04",55583.33,56541.67,55583.33,56158.33,1000],["2026-05-05",55104.17,55104.17,55104.17,55104.17,100],["2026-05-06",55104.17,56541.67,55104.17,55391.67,2500],["2026-05-07",55104.17,55104.17,55104.17,55104.17,100],["2026-05-08",55104.17,55104.17,55104.17,55104.17,300],["2026-05-11",54625.0,56445.83,54625.0,56445.83,600],["2026-05-12",56445.83,56445.83,56445.83,56445.83,0],["2026-05-13",56445.83,56445.83,56445.83,56445.83,0],["2026-05-14",54625.0,55295.83,54625.0,55295.83,1100],["2026-05-15",55200.0,55200.0,52900.0,54625.0,700],["2026-05-18",56541.67,56541.67,56541.67,56541.67,100],["2026-05-19",55583.33,56541.67,54625.0,56541.67,1000],["2026-05-20",56541.67,56541.67,56541.67,56541.67,0],["2026-05-21",56541.67,56541.67,56541.67,56541.67,0],["2026-05-22",54625.0,54625.0,54625.0,54625.0,300],["2026-05-25",56158.33,56158.33,56158.33,56158.33,100],["2026-05-26",56158.33,56158.33,56158.33,56158.33,100],["2026-05-27",54816.67,55583.33,54816.67,55583.33,400],["2026-05-28",55583.33,55583.33,55583.33,55583.33,0],["2026-05-29",56541.67,56541.67,56541.67,56541.67,100],["2026-06-01",56925.0,56925.0,56925.0,56925.0,200],["2026-06-02",56925.0,56925.0,56925.0,56925.0,0],["2026-06-03",56925.0,56925.0,56925.0,56925.0,0],["2026-06-04",56925.0,56925.0,56925.0,56925.0,0],["2026-06-05",56925.0,56925.0,56925.0,56925.0,0],["2026-06-08",57308.33,57308.33,57308.33,57308.33,200],["2026-06-09",57308.33,57308.33,57308.33,57308.33,0],["2026-06-10",57308.33,57308.33,57308.33,57308.33,0],["2026-06-11",57308.33,57308.33,57308.33,57308.33,0],["2026-06-12",56158.33,56158.33,56158.33,56158.33,300],["2026-06-15",56158.33,56158.33,56158.33,56158.33,100],["2026-06-16",55200.0,55200.0,55200.0,55200.0,1100],["2026-06-17",55295.83,55295.83,55200.0,55200.0,1100],["2026-06-18",55200.0,55200.0,55200.0,55200.0,0],["2026-06-19",55200.0,55200.0,55200.0,55200.0,0],["2026-06-22",57116.67,57116.67,57116.67,57116.67,100],["2026-06-23",55200.0,55200.0,55200.0,55200.0,100],["2026-06-24",55200.0,55200.0,55200.0,55200.0,600],["2026-06-25",55295.83,55295.83,55200.0,55200.0,1100],["2026-06-26",55200.0,55200.0,55200.0,55200.0,0],["2026-06-29",57404.17,57404.17,56541.67,56541.67,200],["2026-06-30",56541.67,56541.67,56541.67,56541.67,0],["2026-07-01",56541.67,56541.67,56541.67,56541.67,0],["2026-07-02",55583.33,56541.67,55583.33,56541.67,1500],["2026-07-03",56541.67,56541.67,56541.67,56541.67,0],["2026-07-06",56541.67,56541.67,56541.67,56541.67,100],["2026-07-07",56541.67,56541.67,55583.33,55583.33,200],["2026-07-08",55583.33,55583.33,55583.33,55583.33,0],["2026-07-09",55583.33,55583.33,55583.33,55583.33,0],["2026-07-10",55583.33,55583.33,55583.33,55583.33,2000],["2026-07-13",55583.33,55583.33,54816.67,55583.33,1500],["2026-07-14",55583.33,55583.33,55583.33,55583.33,0],["2026-07-15",54912.5,54912.5,54912.5,54912.5,1500],["2026-07-16",54816.67,54816.67,54816.67,54816.67,900],["2026-07-17",54050.0,54625.0,54050.0,54625.0,3000],["2026-07-20",54625.0,54625.0,54625.0,54625.0,100],["2026-07-21",53858.33,56445.83,53858.33,56158.33,800],["2026-07-22",56158.33,56158.33,56158.33,56158.33,0],["2026-07-23",55583.33,55583.33,53666.67,55487.5,1600],["2026-07-24",55391.67,55391.67,55391.67,55391.67,100],["2026-07-27",54625.0,54625.0,53475.0,53475.0,1800],["2026-07-28",52804.17,52804.17,52229.17,52229.17,3100],["2026-07-29",54529.17,54529.17,54529.17,54529.17,100],["2026-07-30",54433.33,54529.17,54433.33,54529.17,600],["2026-07-31",54529.17,54529.17,54529.17,54529.17,0],["2026-08-03",57404.17,57404.17,56445.83,56445.83,500],["2026-08-04",55583.33,55583.33,55583.33,55583.33,100],["2026-08-05",55583.33,55583.33,55583.33,55583.33,0],["2026-08-06",55583.33,55583.33,55583.33,55583.33,0],["2026-08-07",55583.33,55583.33,55583.33,55583.33,0],["2026-08-10",56733.33,56733.33,56254.17,56254.17,700],["2026-08-11",54625.0,54816.67,54625.0,54816.67,400],["2026-08-12",54816.67,54816.67,54816.67,54816.67,0],["2026-08-13",55104.17,55104.17,55008.33,55104.17,500],["2026-08-14",55104.17,55104.17,55104.17,55104.17,200],["2026-08-17",54145.83,56445.83,52995.83,56445.83,1700],["2026-08-18",56445.83,56445.83,56445.83,56445.83,0],["2026-08-19",56445.83,56445.83,56445.83,56445.83,0],["2026-08-20",56445.83,56445.83,56445.83,56445.83,0],["2026-08-21",55583.33,55583.33,55583.33,55583.33,700],["2026-08-24",56254.17,56254.17,56254.17,56254.17,200],["2026-08-25",56254.17,56254.17,56254.17,56254.17,100],["2026-08-26",54529.17,54529.17,54433.33,54433.33,200],["2026-08-27",56445.83,57500.0,56445.83,57500.0,6400],["2026-08-28",57500.0,57500.0,57212.5,57212.5,400],["2026-09-03",57020.83,57020.83,57020.83,57020.83,400],["2026-09-04",57020.83,57020.83,57020.83,57020.83,0],["2026-09-07",57308.33,57308.33,57308.33,57308.33,100],["2026-09-08",57212.5,57212.5,57212.5,57212.5,100],["2026-09-09",57212.5,57212.5,57116.67,57116.67,400],["2026-09-10",57116.67,57500.0,57116.67,57500.0,2800],["2026-09-11",57500.0,57500.0,57500.0,57500.0,0],["2026-09-14",57000.0,58000.0,54000.0,58000.0,1100],["2026-09-15",57500.0,57500.0,57500.0,57500.0,500],["2026-09-16",55500.0,55500.0,54500.0,54500.0,2700],["2026-09-17",54500.0,54500.0,54500.0,54500.0,0],["2026-09-18",58000.0,58000.0,57900.0,57900.0,300],["2026-09-21",55500.0,55500.0,55500.0,55500.0,200],["2026-09-22",58400.0,58500.0,58400.0,58500.0,2200],["2026-09-23",55300.0,55300.0,55300.0,55300.0,400],["2026-09-24",55300.0,55300.0,55300.0,55300.0,0],["2026-09-25",58000.0,58000.0,58000.0,58000.0,200],["2026-09-28",57500.0,57500.0,57500.0,57500.0,100],["2026-09-29",55800.0,57200.0,55800.0,57200.0,200],["2026-09-30",57200.0,57200.0,57200.0,57200.0,0],["2026-10-01",55800.0,56500.0,55800.0,56500.0,400],["2026-10-02",55800.0,55800.0,54800.0,54800.0,600],["2026-10-05",53900.0,55300.0,53600.0,55300.0,900],["2026-10-06",54100.0,54100.0,53500.0,53500.0,3200],["2026-10-07",53400.0,53400.0,53300.0,53300.0,500],["2026-10-08",53300.0,53300.0,53100.0,53300.0,7900],["2026-10-09",53300.0,53300.0,53300.0,53300.0,400],["2026-10-12",56500.0,56500.0,56500.0,56500.0,100]]}