{"sym":"DSN","index":false,"bars":[["2010-10-26",3749.74,3905.98,3749.74,3749.74,48010],["2010-10-27",3577.88,3749.74,3562.26,3562.26,24680],["2010-10-28",3562.26,3562.26,3390.39,3390.39,22820],["2010-10-29",3234.15,3546.63,3234.15,3234.15,53340],["2010-11-01",3202.91,3265.4,3202.91,3202.91,28940],["2010-11-02",3265.4,3359.15,3265.4,3359.15,15780],["2010-11-03",3515.38,3515.38,3484.14,3515.38,26470],["2010-11-04",3687.25,3687.25,3640.38,3687.25,39030],["2010-11-05",3859.11,3859.11,3859.11,3859.11,14040],["2010-11-08",4046.6,4046.6,4046.6,4046.6,44640],["2010-11-09",4234.09,4234.09,3874.74,3874.74,87340],["2010-11-10",3874.74,4062.22,3874.74,4030.97,55510],["2010-11-11",3921.61,3952.86,3874.74,3874.74,14320],["2010-11-12",3765.37,4046.6,3718.5,4046.6,37640],["2010-11-15",3999.73,3999.73,3859.11,3859.11,18860],["2010-11-16",3999.73,3999.73,3749.74,3874.74,17530],["2010-11-17",3905.98,3905.98,3905.98,3905.98,5000],["2010-11-18",3984.1,4015.35,3718.5,3718.5,40550],["2010-11-19",3780.99,3780.99,3546.63,3546.63,36370],["2010-11-22",3687.25,3687.25,3437.27,3671.62,13550],["2010-11-23",3702.87,3843.49,3499.76,3796.62,27730],["2010-11-24",3687.25,3812.24,3671.62,3812.24,4470],["2010-11-25",3905.98,3905.98,3780.99,3780.99,12210],["2010-11-26",3780.99,3780.99,3749.74,3780.99,8400],["2010-11-29",3780.99,3780.99,3624.75,3749.74,11480],["2010-11-30",3937.23,3937.23,3905.98,3937.23,18610],["2010-12-01",4124.72,4124.72,4062.22,4124.72,51930],["2010-12-02",4280.96,4280.96,4124.72,4218.46,33090],["2010-12-03",4296.58,4374.7,4249.71,4343.45,52380],["2010-12-06",4405.95,4405.95,4312.21,4374.7,83520],["2010-12-07",4542.96,4542.96,4256.92,4256.92,5850],["2010-12-08",4122.31,4206.44,4055.01,4055.01,13500],["2010-12-09",4038.19,4189.62,3937.23,4189.62,13700],["2010-12-10",4122.31,4122.31,3987.71,4038.19,29320],["2010-12-13",4223.27,4240.1,4206.44,4240.1,54340],["2010-12-14",4206.44,4223.27,4055.01,4055.01,8510],["2010-12-15",4055.01,4071.84,3987.71,3987.71,8250],["2010-12-16",3869.93,3937.23,3819.45,3819.45,36890],["2010-12-17",3819.45,3920.41,3752.15,3853.1,23980],["2010-12-20",3903.58,3903.58,3785.8,3785.8,28250],["2010-12-21",3903.58,3903.58,3785.8,3819.45,16070],["2010-12-22",3903.58,3903.58,3853.1,3869.93,22510],["2010-12-23",3836.28,3853.1,3802.62,3819.45,13900],["2010-12-24",3768.97,3853.1,3768.97,3853.1,9870],["2010-12-27",3869.93,3869.93,3869.93,3869.93,2100],["2010-12-28",3869.93,3903.58,3802.62,3802.62,7130],["2010-12-29",3819.45,3819.45,3785.8,3819.45,6950],["2010-12-30",3819.45,3819.45,3768.97,3768.97,18620],["2010-12-31",3869.93,3869.93,3752.15,3802.62,4210],["2011-01-04",3869.93,3869.93,3768.97,3819.45,7370],["2011-01-05",3819.45,3819.45,3768.97,3768.97,10820],["2011-01-06",3768.97,3768.97,3735.32,3752.15,3620],["2011-01-07",3752.15,3768.97,3752.15,3752.15,7510],["2011-01-10",3768.97,3768.97,3718.5,3718.5,1200],["2011-01-11",3701.67,3701.67,3701.67,3701.67,4350],["2011-01-12",3701.67,3701.67,3701.67,3701.67,1530],["2011-01-13",3701.67,3768.97,3701.67,3701.67,4590],["2011-01-14",3701.67,3701.67,3684.84,3701.67,2860],["2011-01-17",3701.67,3768.97,3701.67,3718.5,2950],["2011-01-18",3768.97,3768.97,3718.5,3718.5,4880],["2011-01-19",3701.67,3735.32,3701.67,3718.5,6660],["2011-01-20",3768.97,3768.97,3718.5,3752.15,5240],["2011-01-21",3768.97,3785.8,3735.32,3735.32,2200],["2011-01-24",3752.15,3752.15,3701.67,3735.32,4700],["2011-01-25",3735.32,3735.32,3701.67,3701.67,4780],["2011-01-26",3768.97,3768.97,3701.67,3735.32,3020],["2011-01-27",3735.32,3735.32,3701.67,3701.67,3350],["2011-01-28",3718.5,3886.75,3701.67,3886.75,30070],["2011-02-08",4071.84,4071.84,4038.19,4071.84,13180],["2011-02-09",4122.31,4122.31,3987.71,3987.71,9490],["2011-02-10",3869.93,3937.23,3853.1,3937.23,2910],["2011-02-11",3920.41,3920.41,3802.62,3869.93,15780],["2011-02-14",3869.93,3869.93,3819.45,3819.45,9180],["2011-02-15",3785.8,3819.45,3735.32,3819.45,2160],["2011-02-16",3752.15,3752.15,3752.15,3752.15,2100],["2011-02-17",3735.32,3785.8,3701.67,3701.67,5940],["2011-02-18",3768.97,3768.97,3533.41,3701.67,6510],["2011-02-21",3516.59,3516.59,3516.59,3516.59,4070],["2011-02-22",3348.33,3381.98,3348.33,3348.33,12800],["2011-02-23",3365.15,3482.94,3365.15,3432.46,13020],["2011-02-24",3432.46,3432.46,3264.2,3381.98,9390],["2011-02-25",3381.98,3381.98,3381.98,3381.98,1570],["2011-02-28",3449.28,3449.28,3381.98,3381.98,11530],["2011-03-01",3398.81,3466.11,3365.15,3466.11,7880],["2011-03-02",3365.15,3365.15,3331.5,3331.5,23820],["2011-03-03",3331.5,3331.5,3264.2,3281.03,10640],["2011-03-04",3314.68,3365.15,3297.85,3314.68,10880],["2011-03-07",3314.68,3314.68,3314.68,3314.68,0],["2011-03-08",3331.5,3398.81,3331.5,3365.15,1810],["2011-03-09",3365.15,3432.46,3348.33,3432.46,1580],["2011-03-10",3365.15,3533.41,3365.15,3415.63,3120],["2011-03-11",3449.28,3516.59,3449.28,3466.11,2460],["2011-03-14",3365.15,3466.11,3314.68,3314.68,6490],["2011-03-15",3297.85,3466.11,3297.85,3314.68,23360],["2011-03-16",3331.5,3449.28,3331.5,3449.28,2000],["2011-03-17",3331.5,3449.28,3297.85,3331.5,1610],["2011-03-18",3331.5,3432.46,3297.85,3432.46,1520],["2011-03-21",3533.41,3533.41,3365.15,3365.15,160],["2011-03-22",3533.41,3533.41,3314.68,3365.15,4670],["2011-03-23",3432.46,3432.46,3331.5,3331.5,110],["2011-03-24",3314.68,3348.33,3314.68,3348.33,920],["2011-03-25",3314.68,3348.33,3297.85,3314.68,2900],["2011-03-28",3466.11,3466.11,3466.11,3466.11,10810],["2011-03-29",3634.37,3634.37,3617.54,3634.37,25640],["2011-03-30",3634.37,3684.84,3634.37,3684.84,10590],["2011-03-31",3735.32,3802.62,3684.84,3684.84,12000],["2011-04-01",3701.67,3701.67,3684.84,3684.84,10000],["2011-04-04",3600.72,3684.84,3600.72,3684.84,7770],["2011-04-05",3684.84,3701.67,3684.84,3701.67,25880],["2011-04-06",3701.67,3735.32,3701.67,3735.32,4600],["2011-04-07",3701.67,3718.5,3701.67,3718.5,5480],["2011-04-08",3718.5,3735.32,3718.5,3718.5,9270],["2011-04-13",3718.5,3735.32,3718.5,3735.32,27930],["2011-04-14",3701.67,3735.32,3701.67,3735.32,43210],["2011-04-15",3752.15,3752.15,3735.32,3735.32,37400],["2011-04-18",3699.23,3753.37,3699.23,3753.37,11110],["2011-04-19",3861.64,3861.64,3735.32,3771.41,7220],["2011-04-20",3789.46,3861.64,3789.46,3861.64,21320],["2011-04-21",3861.64,3861.64,3789.46,3789.46,9730],["2011-04-22",3789.46,3789.46,3789.46,3789.46,4890],["2011-04-25",3807.5,3807.5,3789.46,3789.46,27490],["2011-04-26",3789.46,3789.46,3771.41,3771.41,11330],["2011-04-27",3789.46,3789.46,3771.41,3771.41,7100],["2011-04-28",3789.46,3825.55,3771.41,3825.55,13620],["2011-04-29",3789.46,3843.59,3789.46,3825.55,10690],["2011-05-04",4006.0,4006.0,3825.55,3825.55,1300],["2011-05-05",3825.55,3825.55,3825.55,3825.55,6920],["2011-05-06",3825.55,3825.55,3825.55,3825.55,3000],["2011-05-09",3843.59,3843.59,3825.55,3825.55,9770],["2011-05-10",3825.55,3825.55,3825.55,3825.55,4800],["2011-05-11",3789.46,3969.91,3789.46,3879.68,1170],["2011-05-12",3825.55,3843.59,3825.55,3825.55,3200],["2011-05-13",3825.55,3843.59,3825.55,3825.55,9200],["2011-05-16",3807.5,3861.64,3789.46,3789.46,8450],["2011-05-17",3789.46,3789.46,3789.46,3789.46,5150],["2011-05-18",3807.5,3825.55,3807.5,3807.5,1640],["2011-05-19",3807.5,3807.5,3807.5,3807.5,0],["2011-05-20",3789.46,3789.46,3789.46,3789.46,3340],["2011-05-23",3789.46,3789.46,3699.23,3699.23,4700],["2011-05-24",3663.14,3663.14,3627.05,3627.05,8180],["2011-05-25",3572.92,3572.92,3572.92,3572.92,4060],["2011-05-26",3482.69,3482.69,3482.69,3482.69,1070],["2011-05-27",3645.1,3645.1,3518.78,3645.1,3500],["2011-05-30",3789.46,3789.46,3789.46,3789.46,5000],["2011-05-31",3825.55,3825.55,3825.55,3825.55,10],["2011-06-01",3897.73,3897.73,3825.55,3897.73,140],["2011-06-02",3717.28,3861.64,3717.28,3861.64,3530],["2011-06-03",3771.41,3807.5,3699.23,3699.23,4160],["2011-06-06",3771.41,3771.41,3771.41,3771.41,10],["2011-06-07",3861.64,3861.64,3789.46,3789.46,5220],["2011-06-08",3789.46,3789.46,3789.46,3789.46,0],["2011-06-09",3825.55,3825.55,3825.55,3825.55,10],["2011-06-10",3879.68,4006.0,3879.68,3879.68,50350],["2011-06-13",3879.68,3987.95,3879.68,3987.95,6030],["2011-06-14",3915.77,3915.77,3879.68,3879.68,2100],["2011-06-15",3879.68,3915.77,3861.64,3897.73,13900],["2011-06-16",3933.82,3933.82,3933.82,3933.82,500],["2011-06-17",3789.46,3789.46,3789.46,3789.46,600],["2011-06-20",3789.46,3789.46,3789.46,3789.46,0],["2011-06-21",3717.28,3897.73,3717.28,3897.73,1880],["2011-06-22",3789.46,3789.46,3789.46,3789.46,300],["2011-06-23",3789.46,3789.46,3789.46,3789.46,0],["2011-06-24",3861.64,3861.64,3789.46,3789.46,1390],["2011-06-27",3933.82,3933.82,3645.1,3879.68,560],["2011-06-28",3789.46,3897.73,3789.46,3897.73,30],["2011-06-29",3897.73,3897.73,3897.73,3897.73,0],["2011-06-30",3789.46,3789.46,3789.46,3789.46,2200],["2011-07-01",3789.46,3789.46,3789.46,3789.46,0],["2011-07-04",3789.46,3789.46,3789.46,3789.46,6000],["2011-07-05",3969.91,3969.91,3969.91,3969.91,10],["2011-07-06",3789.46,3789.46,3789.46,3789.46,6090],["2011-07-07",3789.46,3789.46,3789.46,3789.46,10],["2011-07-08",3789.46,3789.46,3735.32,3789.46,5640],["2011-07-11",3717.28,3879.68,3699.23,3879.68,1560],["2011-07-12",3879.68,3879.68,3879.68,3879.68,30],["2011-07-13",3789.46,3789.46,3789.46,3789.46,200],["2011-07-14",3915.77,3915.77,3915.77,3915.77,200],["2011-07-15",3915.77,3915.77,3735.32,3735.32,2680],["2011-07-18",3735.32,3735.32,3735.32,3735.32,0],["2011-07-19",3735.32,3735.32,3735.32,3735.32,1120],["2011-07-20",3789.46,3789.46,3789.46,3789.46,200],["2011-07-21",3789.46,3789.46,3789.46,3789.46,8000],["2011-07-22",3789.46,3789.46,3789.46,3789.46,4940],["2011-07-25",3843.59,3879.68,3843.59,3879.68,2110],["2011-07-26",3825.55,3843.59,3825.55,3843.59,210],["2011-07-27",3825.55,3861.64,3825.55,3861.64,610],["2011-07-28",3861.64,3861.64,3861.64,3861.64,0],["2011-07-29",3789.46,3843.59,3789.46,3789.46,1560],["2011-08-01",3879.68,3879.68,3879.68,3879.68,10],["2011-08-02",3717.28,3861.64,3717.28,3861.64,6340],["2011-08-03",3861.64,3861.64,3861.64,3861.64,3000],["2011-08-04",3861.64,3861.64,3861.64,3861.64,0],["2011-08-05",3861.64,3861.64,3861.64,3861.64,0],["2011-08-08",3789.46,3807.5,3789.46,3807.5,4560],["2011-08-09",3789.46,3789.46,3627.05,3627.05,3690],["2011-08-10",3789.46,3789.46,3735.32,3735.32,2500],["2011-08-11",3735.32,3753.37,3735.32,3753.37,1650],["2011-08-12",3789.46,3861.64,3789.46,3861.64,1000],["2011-08-15",3861.64,3861.64,3861.64,3861.64,2850],["2011-08-16",3843.59,3843.59,3807.5,3807.5,1310],["2011-08-17",3861.64,3861.64,3861.64,3861.64,4450],["2011-08-18",3987.95,4042.09,3933.82,4042.09,16660],["2011-08-19",3915.77,3915.77,3915.77,3915.77,2450],["2011-08-22",3897.73,3915.77,3897.73,3915.77,3500],["2011-08-23",3915.77,3915.77,3915.77,3915.77,3110],["2011-08-24",3897.73,3969.91,3897.73,3969.91,2930],["2011-08-25",3915.77,3933.82,3915.77,3933.82,390],["2011-08-26",4006.0,4006.0,3915.77,3951.86,720],["2011-08-29",4042.09,4078.18,3897.73,3897.73,3200],["2011-08-30",4042.09,4078.18,3933.82,3933.82,5930],["2011-08-31",4078.18,4114.27,4078.18,4114.27,11200],["2011-09-01",4150.36,4312.76,4150.36,4312.76,44050],["2011-09-05",4150.36,4475.17,4114.27,4312.76,5160],["2011-09-06",4132.31,4132.31,4114.27,4114.27,1010],["2011-09-07",4222.54,4222.54,4222.54,4222.54,1060],["2011-09-08",4078.18,4330.81,4078.18,4222.54,13950],["2011-09-09",4330.81,4330.81,4330.81,4330.81,10],["2011-09-12",4330.81,4348.85,4330.81,4330.81,18450],["2011-09-13",4348.85,4421.03,4348.85,4421.03,5300],["2011-09-14",4511.26,4511.26,4294.72,4457.12,870],["2011-09-15",4601.48,4601.48,4330.81,4330.81,430],["2011-09-16",4150.36,4186.45,4150.36,4186.45,1170],["2011-09-19",4312.76,4312.76,4240.58,4240.58,190],["2011-09-20",4258.63,4258.63,4150.36,4150.36,1520],["2011-09-21",4150.36,4150.36,4150.36,4150.36,920],["2011-09-22",4006.0,4150.36,4006.0,4150.36,1500],["2011-09-23",4096.22,4258.63,4096.22,4258.63,1610],["2011-09-26",4060.13,4078.18,4060.13,4060.13,10080],["2011-09-27",4060.13,4060.13,4060.13,4060.13,0],["2011-09-28",4258.63,4258.63,4150.36,4150.36,60],["2011-09-29",4150.36,4150.36,3969.91,3969.91,22400],["2011-09-30",3987.95,3987.95,3987.95,3987.95,20370],["2011-10-03",4186.45,4186.45,4186.45,4186.45,50],["2011-10-04",4168.4,4168.4,4024.04,4150.36,1030],["2011-10-05",4150.36,4150.36,4078.18,4078.18,1310],["2011-10-06",4258.63,4258.63,4258.63,4258.63,50],["2011-10-07",4150.36,4240.58,4114.27,4204.49,9010],["2011-10-10",4204.49,4204.49,4204.49,4204.49,0],["2011-10-11",4222.54,4222.54,4168.4,4168.4,1300],["2011-10-12",4150.36,4150.36,4114.27,4114.27,330],["2011-10-13",4132.31,4132.31,4132.31,4132.31,1000],["2011-10-14",4150.36,4150.36,4150.36,4150.36,1000],["2011-10-17",4132.31,4132.31,4132.31,4132.31,300],["2011-10-18",4168.4,4168.4,4132.31,4132.31,4000],["2011-10-19",4132.31,4132.31,4060.13,4060.13,10000],["2011-10-20",4042.09,4042.09,4042.09,4042.09,100],["2011-10-21",4042.09,4042.09,4042.09,4042.09,0],["2011-10-24",4042.09,4042.09,4042.09,4042.09,0],["2011-10-25",4060.13,4078.18,4060.13,4078.18,20],["2011-10-26",4204.49,4276.67,4204.49,4276.67,15800],["2011-10-27",4475.17,4475.17,4366.9,4366.9,1300],["2011-10-28",4475.17,4529.3,4475.17,4529.3,21310],["2011-10-31",4601.48,4601.48,4529.3,4529.3,4230],["2011-11-01",4529.3,4601.48,4511.26,4511.26,8940],["2011-11-02",4511.26,4511.26,4511.26,4511.26,0],["2011-11-03",4493.21,4511.26,4493.21,4511.26,810],["2011-11-04",4511.26,4511.26,4511.26,4511.26,0],["2011-11-07",4511.26,4511.26,4511.26,4511.26,460],["2011-11-08",4421.03,4421.03,4421.03,4421.03,5330],["2011-11-09",4439.08,4457.12,4439.08,4457.12,20],["2011-11-10",4457.12,4457.12,4366.9,4366.9,180],["2011-11-11",4529.3,4529.3,4529.3,4529.3,300],["2011-11-14",4384.94,4511.26,4384.94,4384.94,7760],["2011-11-15",4384.94,4384.94,4384.94,4384.94,0],["2011-11-16",4421.03,4421.03,4421.03,4421.03,1800],["2011-11-17",4421.03,4421.03,4384.94,4421.03,2480],["2011-11-18",4384.94,4384.94,4204.49,4330.81,15400],["2011-11-21",4330.81,4330.81,4330.81,4330.81,0],["2011-11-22",4330.81,4330.81,4330.81,4330.81,100],["2011-11-23",4330.81,4330.81,4330.81,4330.81,0],["2011-11-24",4330.81,4330.81,4330.81,4330.81,160],["2011-11-25",4258.63,4258.63,4258.63,4258.63,300],["2011-11-28",4457.12,4457.12,4457.12,4457.12,200],["2011-11-29",4348.85,4348.85,4348.85,4348.85,10],["2011-11-30",4366.9,4475.17,4366.9,4475.17,430],["2011-12-01",4475.17,4475.17,4475.17,4475.17,0],["2011-12-02",4366.9,4402.99,4366.9,4402.99,3000],["2011-12-05",4421.03,4475.17,4421.03,4475.17,2600],["2011-12-06",4402.99,4402.99,4402.99,4402.99,500],["2011-12-07",4421.03,4457.12,4421.03,4439.08,1400],["2011-12-08",4439.08,4439.08,4330.81,4330.81,6300],["2011-12-09",4348.85,4384.94,4330.81,4330.81,5910],["2011-12-12",4330.81,4330.81,4150.36,4150.36,3720],["2011-12-13",4330.81,4330.81,4330.81,4330.81,2600],["2011-12-14",4421.03,4421.03,4421.03,4421.03,100],["2011-12-15",4583.44,4583.44,4421.03,4475.17,6110],["2011-12-16",4691.71,4691.71,4475.17,4691.71,14540],["2011-12-19",4691.71,4854.11,4619.53,4619.53,7110],["2011-12-20",4691.71,4691.71,4547.35,4547.35,31010],["2011-12-21",4637.57,4637.57,4547.35,4547.35,4600],["2011-12-22",4511.26,4511.26,4511.26,4511.26,33730],["2011-12-23",4457.12,4511.26,4421.03,4511.26,5550],["2011-12-26",4511.26,4511.26,4294.72,4475.17,2670],["2011-12-27",4355.3,4355.3,4355.3,4355.3,600],["2011-12-28",4395.25,4435.21,4395.25,4435.21,2510],["2011-12-29",4435.21,4435.21,4435.21,4435.21,0],["2011-12-30",4555.08,4575.06,4555.08,4555.08,80],["2012-01-03",4635.0,4635.0,4555.08,4575.06,2250],["2012-01-04",4555.08,4555.08,4555.08,4555.08,10],["2012-01-05",4495.15,4595.04,4395.25,4595.04,100],["2012-01-06",4435.21,4535.1,4435.21,4535.1,5100],["2012-01-09",4575.06,4595.04,4535.1,4535.1,150],["2012-01-10",4595.04,4595.04,4595.04,4595.04,2120],["2012-01-11",4595.04,4595.04,4595.04,4595.04,1660],["2012-01-12",4595.04,4635.0,4555.08,4595.04,9020],["2012-01-13",4595.04,4595.04,4515.13,4515.13,9770],["2012-01-16",4515.13,4515.13,4515.13,4515.13,0],["2012-01-17",4555.08,4595.04,4535.1,4535.1,2330],["2012-01-18",4635.0,4635.0,4635.0,4635.0,2850],["2012-01-19",4635.0,4635.0,4615.02,4635.0,5640],["2012-01-20",4854.76,4854.76,4654.97,4654.97,1130],["2012-01-30",4834.78,4834.78,4834.78,4834.78,20],["2012-01-31",4994.61,4994.61,4994.61,4994.61,6600],["2012-02-01",4994.61,4994.61,4954.65,4954.65,990],["2012-02-02",4974.63,4974.63,4934.67,4954.65,3150],["2012-02-03",4974.63,4994.61,4954.65,4954.65,6190],["2012-02-06",4994.61,5094.5,4974.63,5014.59,22830],["2012-02-07",5094.5,5094.5,5054.54,5054.54,2260],["2012-02-08",5194.39,5194.39,5094.5,5154.43,3590],["2012-02-09",5294.28,5294.28,5274.31,5274.31,15540],["2012-02-10",5394.18,5434.13,5394.18,5394.18,5420],["2012-02-13",5394.18,5534.02,5394.18,5394.18,11010],["2012-02-14",5454.11,5593.96,5414.15,5414.15,13420],["2012-02-15",5394.18,5394.18,5394.18,5394.18,100],["2012-02-16",5454.11,5593.96,5454.11,5593.96,60],["2012-02-17",5593.96,5593.96,5374.2,5474.09,8290],["2012-02-20",5693.85,5733.81,5514.05,5733.81,50000],["2012-02-21",5893.64,5893.64,5593.96,5813.72,13770],["2012-02-22",5793.74,6093.42,5793.74,6093.42,9360],["2012-02-23",6393.1,6393.1,6373.12,6393.1,34270],["2012-02-24",6712.75,6712.75,6492.99,6632.84,35090],["2012-02-27",6632.84,6632.84,6512.97,6532.95,22570],["2012-02-28",6532.95,6532.95,6233.27,6273.23,27770],["2012-02-29",6273.23,6373.12,6193.31,6293.21,34760],["2012-03-01",6393.1,6393.1,6313.18,6313.18,15160],["2012-03-02",6115.9,6620.07,6115.9,6576.23,25730],["2012-03-05",6357.03,6905.04,6357.03,6795.44,16710],["2012-03-06",6905.04,6905.04,6466.63,6466.63,59180],["2012-03-07",6181.66,6225.5,6159.74,6203.58,23420],["2012-03-08",6247.42,6247.42,6247.42,6247.42,2720],["2012-03-09",6357.03,6357.03,5962.45,6357.03,24670],["2012-03-12",6576.23,6576.23,6357.03,6357.03,8030],["2012-03-13",6422.79,6510.47,6357.03,6510.47,5770],["2012-03-14",6685.84,6685.84,6357.03,6554.31,14880],["2012-03-15",6642.0,6642.0,6554.31,6576.23,7500],["2012-03-16",6642.0,6663.92,6488.55,6576.23,14510],["2012-03-19",6576.23,6642.0,6576.23,6576.23,2410],["2012-03-20",6576.23,6663.92,6313.18,6576.23,7320],["2012-03-21",6576.23,6642.0,6466.63,6576.23,14870],["2012-03-22",6554.31,6554.31,6400.87,6554.31,28160],["2012-03-23",6554.31,6554.31,6466.63,6532.39,4290],["2012-03-26",6466.63,6554.31,6466.63,6554.31,2580],["2012-03-27",6510.47,6576.23,6466.63,6488.55,4750],["2012-03-28",6488.55,6488.55,6357.03,6466.63,1750],["2012-03-29",6378.95,6400.87,6357.03,6357.03,5100],["2012-03-30",6357.03,6357.03,6357.03,6357.03,850],["2012-04-03",6357.03,6357.03,6357.03,6357.03,64230],["2012-04-04",6357.03,6357.03,6291.26,6313.18,2280],["2012-04-05",6313.18,6357.03,6291.26,6357.03,1110],["2012-04-06",6357.03,6378.95,6313.18,6313.18,3250],["2012-04-09",6488.55,6488.55,6291.26,6291.26,9490],["2012-04-10",6422.79,6422.79,6422.79,6422.79,2080],["2012-04-11",6378.95,6444.71,6378.95,6422.79,3060],["2012-04-12",6466.63,6532.39,6466.63,6466.63,11630],["2012-04-13",6422.79,6422.79,6422.79,6422.79,1540],["2012-04-16",6422.79,6444.71,6422.79,6444.71,4200],["2012-04-17",6466.63,6532.39,6466.63,6466.63,3740],["2012-04-18",6422.79,6466.63,6422.79,6466.63,3680],["2012-04-19",6510.47,6510.47,6466.63,6466.63,13010],["2012-04-20",6400.87,6400.87,6378.95,6378.95,2400],["2012-04-23",6466.63,6685.84,6466.63,6685.84,16660],["2012-04-24",6707.76,6795.44,6598.15,6773.52,2370],["2012-04-25",7014.65,7080.41,6795.44,7080.41,61290],["2012-04-26",7080.41,7431.14,7080.41,7365.38,19680],["2012-04-27",7672.27,7672.27,7409.22,7409.22,5130],["2012-05-02",7409.22,7738.03,7409.22,7409.22,20710],["2012-05-03",7409.22,7409.22,7124.25,7343.46,6720],["2012-05-04",7343.46,7628.43,7343.46,7431.14,2310],["2012-05-07",7453.06,7453.06,7387.3,7387.3,8590],["2012-05-08",7387.3,7431.14,7124.25,7124.25,7430],["2012-05-09",7431.14,7431.14,7080.41,7080.41,5900],["2012-05-10",7014.65,7365.38,7014.65,7036.57,11740],["2012-05-11",7014.65,7168.09,6992.73,7168.09,93888],["2012-05-14",7102.33,7102.33,7058.49,7058.49,4000],["2012-05-15",7409.22,7409.22,7014.65,7014.65,6020],["2012-05-16",6926.97,6926.97,6795.44,6795.44,7200],["2012-05-17",7014.65,7014.65,6795.44,6795.44,8090],["2012-05-18",6795.44,6795.44,6576.23,6685.84,18850],["2012-05-21",6707.76,7014.65,6598.15,7014.65,10490],["2012-05-22",7014.65,7102.33,7014.65,7102.33,120],["2012-05-23",6795.44,7058.49,6795.44,6795.44,4110],["2012-05-24",6795.44,6817.36,6707.76,6795.44,4400],["2012-05-25",6685.84,6905.04,6663.92,6839.28,4330],["2012-05-28",7168.09,7168.09,6861.2,6861.2,220],["2012-05-29",7058.49,7058.49,6795.44,6795.44,510],["2012-05-30",6576.23,7102.33,6576.23,6773.52,2150],["2012-05-31",7014.65,7014.65,6773.52,6773.52,2010],["2012-06-01",6773.52,7102.33,6576.23,7102.33,4190],["2012-06-04",7190.01,7190.01,7014.65,7014.65,350],["2012-06-05",7190.01,7190.01,7014.65,7014.65,1030],["2012-06-06",7014.65,7014.65,7014.65,7014.65,10],["2012-06-07",7014.65,7124.25,7014.65,7124.25,1500],["2012-06-08",7190.01,7190.01,7124.25,7124.25,1820],["2012-06-11",7343.46,7453.06,7102.33,7102.33,24920],["2012-06-12",7102.33,7102.33,7102.33,7102.33,0],["2012-06-13",7102.33,7102.33,7102.33,7102.33,4160],["2012-06-14",7233.86,7233.86,7014.65,7102.33,11380],["2012-06-15",7233.86,7233.86,7146.17,7233.86,220],["2012-06-18",7453.06,7453.06,7190.01,7190.01,470],["2012-06-19",7190.01,7190.01,7190.01,7190.01,600],["2012-06-20",7124.25,7190.01,7124.25,7190.01,1630],["2012-06-21",7124.25,7124.25,7014.65,7014.65,9500],["2012-06-22",7014.65,7014.65,7014.65,7014.65,0],["2012-06-25",7124.25,7124.25,7014.65,7036.57,3700],["2012-06-26",7014.65,7014.65,6992.73,7014.65,2380],["2012-06-27",7124.25,7124.25,7124.25,7124.25,20],["2012-06-28",7036.57,7124.25,7014.65,7124.25,1100],["2012-06-29",7431.14,7431.14,7233.86,7233.86,300],["2012-07-02",7233.86,7233.86,7124.25,7211.94,3290],["2012-07-03",7211.94,7277.7,7124.25,7277.7,3410],["2012-07-04",7124.25,7233.86,7124.25,7233.86,700],["2012-07-05",7233.86,7233.86,7233.86,7233.86,5950],["2012-07-06",7233.86,7343.46,7233.86,7343.46,4060],["2012-07-09",7233.86,7409.22,7233.86,7409.22,320],["2012-07-10",7409.22,7409.22,7146.17,7343.46,340],["2012-07-11",7190.01,7190.01,7190.01,7190.01,710],["2012-07-12",7233.86,7233.86,7146.17,7168.09,1980],["2012-07-13",7168.09,7190.01,7058.49,7190.01,6870],["2012-07-16",7496.91,7496.91,7124.25,7124.25,210],["2012-07-17",7036.57,7124.25,7036.57,7036.57,7600],["2012-07-18",7124.25,7124.25,7124.25,7124.25,200],["2012-07-19",7124.25,7321.54,7058.49,7321.54,2650],["2012-07-20",7650.35,7650.35,7299.62,7299.62,2200],["2012-07-23",7277.7,7299.62,7233.86,7233.86,5600],["2012-07-24",7299.62,7299.62,7233.86,7233.86,3120],["2012-07-25",7233.86,7233.86,7146.17,7190.01,3680],["2012-07-26",7431.14,7431.14,7431.14,7431.14,70],["2012-07-27",7233.86,7233.86,7233.86,7233.86,3060],["2012-07-30",7233.86,7255.78,7233.86,7255.78,2630],["2012-07-31",7233.86,7255.78,7233.86,7255.78,2570],["2012-08-01",7233.86,7562.67,7233.86,7343.46,33842],["2012-08-02",7365.38,7453.06,7365.38,7409.22,3440],["2012-08-03",7409.22,7562.67,7409.22,7453.06,9210],["2012-08-06",7453.06,7453.06,7453.06,7453.06,1800],["2012-08-07",7540.75,7540.75,7540.75,7540.75,1030],["2012-08-08",7891.48,7891.48,7474.98,7540.75,3980],["2012-08-09",7540.75,7562.67,7540.75,7562.67,4550],["2012-08-10",7584.59,7672.27,7584.59,7606.51,5390],["2012-08-13",7847.64,7979.16,7672.27,7979.16,7910],["2012-08-14",8198.37,8329.9,7891.48,8088.77,3010],["2012-08-15",7891.48,8088.77,7891.48,8001.08,6730],["2012-08-16",7891.48,7891.48,7891.48,7891.48,180],["2012-08-17",7913.4,8001.08,7847.64,8001.08,3050],["2012-08-20",8066.85,8220.29,8066.85,8066.85,170],["2012-08-21",8066.85,8066.85,7672.27,7672.27,8610],["2012-08-22",7825.72,7891.48,7716.11,7891.48,3010],["2012-08-23",7891.48,7891.48,7496.91,7891.48,4250],["2012-08-24",7891.48,7891.48,7891.48,7891.48,0],["2012-08-27",7584.59,7584.59,7562.67,7562.67,3170],["2012-08-28",7738.03,7738.03,7738.03,7738.03,1100],["2012-08-29",7738.03,7738.03,7738.03,7738.03,0],["2012-08-30",7738.03,7738.03,7738.03,7738.03,0],["2012-08-31",7979.16,7979.16,7979.16,7979.16,10],["2012-09-04",7979.16,8066.85,7979.16,8066.85,5100],["2012-09-05",8066.85,8066.85,8066.85,8066.85,0],["2012-09-06",7738.03,7738.03,7738.03,7738.03,50],["2012-09-07",8001.08,8001.08,8001.08,8001.08,10],["2012-09-10",8023.0,8023.0,7979.16,8001.08,23060],["2012-09-11",7979.16,8001.08,7694.19,8001.08,3290],["2012-09-12",8023.0,8198.37,8023.0,8198.37,30],["2012-09-13",7891.48,8176.45,7891.48,8176.45,110],["2012-09-14",8329.9,8329.9,8242.21,8242.21,30],["2012-09-17",8220.29,8220.29,8220.29,8220.29,30],["2012-09-18",8001.08,8110.69,8001.08,8110.69,80],["2012-09-19",8001.08,8110.69,7781.88,8110.69,2490],["2012-09-20",8001.08,8001.08,8001.08,8001.08,150],["2012-09-21",8001.08,8001.08,8001.08,8001.08,0],["2012-09-24",8088.77,8088.77,8088.77,8088.77,300],["2012-09-25",8198.37,8198.37,7979.16,8066.85,70],["2012-09-26",7891.48,8044.92,7891.48,8044.92,1010],["2012-09-27",8044.92,8044.92,8001.08,8044.92,1040],["2012-09-28",8329.9,8329.9,8329.9,8329.9,10],["2012-10-01",8110.69,8110.69,8110.69,8110.69,10],["2012-10-02",7781.88,8110.69,7781.88,8110.69,2510],["2012-10-03",8110.69,8110.69,8110.69,8110.69,10],["2012-10-04",8001.08,8001.08,8001.08,8001.08,30],["2012-10-05",8001.08,8001.08,7979.16,7979.16,520],["2012-10-08",7979.16,8110.69,7979.16,8110.69,2110],["2012-10-09",8198.37,8198.37,8110.69,8110.69,891380],["2012-10-10",8264.13,8264.13,7825.72,7825.72,20],["2012-10-11",8110.69,8154.53,8110.69,8154.53,280],["2012-10-12",8154.53,8154.53,8154.53,8154.53,3440],["2012-10-15",7781.88,8154.53,7781.88,8154.53,20],["2012-10-16",7803.8,8154.53,7781.88,8154.53,3620],["2012-10-17",8154.53,8154.53,8154.53,8154.53,0],["2012-10-18",8154.53,8154.53,8154.53,8154.53,0],["2012-10-19",8154.53,8154.53,7803.8,8154.53,4670],["2012-10-22",7913.4,8110.69,7891.48,8110.69,520],["2012-10-23",8417.58,8417.58,8417.58,8417.58,200],["2012-10-24",8417.58,8417.58,8023.0,8023.0,4080],["2012-10-25",8264.13,8286.05,8264.13,8286.05,320],["2012-10-26",8044.92,8044.92,8023.0,8023.0,1400],["2012-10-29",8154.53,8154.53,8154.53,8154.53,145620],["2012-10-30",8110.69,8154.53,8110.69,8154.53,300],["2012-10-31",8001.08,8154.53,7979.16,8154.53,1510],["2012-11-01",8023.0,8023.0,8023.0,8023.0,3250],["2012-11-02",7979.16,7979.16,7935.32,7957.24,3280],["2012-11-05",8110.69,8110.69,8110.69,8110.69,50],["2012-11-06",8088.77,8088.77,7891.48,7891.48,7800],["2012-11-07",8066.85,8066.85,8066.85,8066.85,20],["2012-11-08",7672.27,8001.08,7672.27,8001.08,110],["2012-11-09",8001.08,8001.08,7891.48,7891.48,1000],["2012-11-12",7957.24,7957.24,7935.32,7935.32,1060],["2012-11-13",7935.32,7935.32,7935.32,7935.32,200],["2012-11-14",8023.0,8023.0,8001.08,8001.08,60],["2012-11-15",7891.48,8198.37,7891.48,8198.37,1040],["2012-11-16",8198.37,8198.37,8198.37,8198.37,0],["2012-11-19",8198.37,8242.21,8198.37,8242.21,3410],["2012-11-20",8110.69,8220.29,8001.08,8220.29,14610],["2012-11-21",8198.37,8198.37,8198.37,8198.37,50],["2012-11-22",8198.37,8198.37,8198.37,8198.37,0],["2012-11-23",8066.85,8110.69,8066.85,8110.69,3470],["2012-11-26",8110.69,8154.53,8110.69,8110.69,720],["2012-11-27",7891.48,8110.69,7891.48,8110.69,3220],["2012-11-28",8110.69,8132.61,8066.85,8066.85,1130],["2012-11-29",8001.08,8001.08,8001.08,8001.08,2000],["2012-11-30",8044.92,8066.85,8044.92,8066.85,5800],["2012-12-03",8066.85,8088.77,8066.85,8088.77,5010],["2012-12-04",8066.85,8066.85,8066.85,8066.85,11470],["2012-12-05",8066.85,8110.69,8066.85,8110.69,3460],["2012-12-06",8329.9,8439.5,8132.61,8439.5,9000],["2012-12-07",8505.26,8505.26,8329.9,8329.9,610],["2012-12-10",8439.5,8483.34,8439.5,8483.34,3030],["2012-12-11",8549.1,8658.71,8527.18,8658.71,8120],["2012-12-12",8987.52,9031.36,8834.07,8877.91,5770],["2012-12-13",8987.52,8987.52,8877.91,8877.91,6910],["2012-12-14",8987.52,8987.52,8877.91,8987.52,4220],["2012-12-17",8987.52,9316.33,8987.52,9316.33,6380],["2012-12-18",9316.33,9360.17,9316.33,9316.33,5480],["2012-12-19",9316.33,9645.14,9316.33,9645.14,11250],["2012-12-20",9645.14,9732.82,9623.22,9623.22,13030],["2012-12-21",9623.22,9623.22,9425.93,9623.22,1000],["2012-12-24",9623.22,9645.14,9535.54,9623.22,11670],["2012-12-25",9645.14,9732.82,9579.38,9601.3,51870],["2012-12-26",9623.22,9623.22,9535.54,9601.3,4920],["2012-12-27",9710.9,9710.9,9645.14,9645.14,3400],["2012-12-28",9732.82,9732.82,9601.3,9645.14,11600],["2013-01-02",9198.17,9974.49,9198.17,9409.89,1010],["2013-01-03",9409.89,9433.42,9292.27,9409.89,22660],["2013-01-04",9409.89,9433.42,9409.89,9433.42,570],["2013-01-07",9409.89,9409.89,9362.84,9362.84,2660],["2013-01-08",9362.84,9503.99,9362.84,9480.47,5390],["2013-01-09",9456.94,9456.94,9409.89,9409.89,2540],["2013-01-10",9362.84,9409.89,9362.84,9409.89,90270],["2013-01-11",9292.27,9456.94,9292.27,9362.84,540],["2013-01-14",9786.29,9809.81,9762.77,9809.81,27150],["2013-01-15",9809.81,9880.39,9809.81,9809.81,14070],["2013-01-16",9809.81,9880.39,9809.81,9856.86,3580],["2013-01-17",9833.34,9833.34,9645.14,9645.14,10260],["2013-01-18",9645.14,9856.86,9645.14,9692.19,2150],["2013-01-21",9880.39,9880.39,9715.72,9856.86,1900],["2013-01-22",9645.14,9809.81,9645.14,9645.14,13850],["2013-01-23",9833.34,9833.34,9645.14,9645.14,2810],["2013-01-24",9809.81,9809.81,9645.14,9762.77,4030],["2013-01-25",9645.14,9809.81,9527.52,9645.14,3560],["2013-01-28",9998.01,9998.01,9739.24,9856.86,8580],["2013-01-29",9856.86,9856.86,9762.77,9762.77,2420],["2013-01-30",9880.39,9880.39,9786.29,9856.86,3270],["2013-01-31",9786.29,9856.86,9786.29,9856.86,2750],["2013-02-01",9739.24,9762.77,9645.14,9739.24,5720],["2013-02-04",9739.24,9762.77,9409.89,9739.24,7790],["2013-02-05",9645.14,9762.77,9409.89,9762.77,2040],["2013-02-06",9880.39,9880.39,9856.86,9856.86,1760],["2013-02-07",9856.86,9856.86,9833.34,9856.86,4100],["2013-02-08",9856.86,9880.39,9786.29,9856.86,2910],["2013-02-18",9880.39,9927.44,9856.86,9927.44,7800],["2013-02-19",9927.44,10115.64,9927.44,10115.64,2690],["2013-02-20",10468.51,10680.23,10444.98,10656.71,35810],["2013-02-21",10797.85,10868.43,10656.71,10656.71,18050],["2013-02-22",10656.71,10703.75,10115.64,10656.71,9030],["2013-02-25",10633.18,10703.75,10609.66,10609.66,7310],["2013-02-26",10586.13,10586.13,10397.93,10397.93,9810],["2013-02-27",10397.93,10703.75,10350.88,10703.75,2710],["2013-02-28",10633.18,10703.75,10633.18,10703.75,14690],["2013-03-01",10703.75,10727.28,10586.13,10703.75,15160],["2013-03-04",10656.71,10703.75,10586.13,10703.75,23480],["2013-03-05",10633.18,10727.28,10633.18,10727.28,22020],["2013-03-06",11323.24,11397.73,11174.25,11298.41,40710],["2013-03-07",11298.41,11298.41,11174.25,11248.74,1220],["2013-03-08",11248.74,11248.74,11174.25,11248.74,9730],["2013-03-11",11223.91,11273.58,11223.91,11273.58,10870],["2013-03-12",11273.58,11298.41,11223.91,11298.41,1460],["2013-03-13",11199.08,11273.58,11199.08,11273.58,3430],["2013-03-14",11273.58,11273.58,11223.91,11248.74,21020],["2013-03-15",11298.41,11919.2,11248.74,11919.2,28120],["2013-03-18",11422.57,11422.57,11422.57,11422.57,10],["2013-03-19",11447.4,11919.2,11422.57,11919.2,5270],["2013-03-20",11919.2,11919.2,11472.23,11894.37,5320],["2013-03-21",11571.56,11919.2,11571.56,11919.2,2150],["2013-03-22",11670.88,12664.15,11670.88,12242.01,12320],["2013-03-25",12912.47,13036.62,12788.31,13036.62,19500],["2013-03-26",13905.73,13905.73,13657.42,13905.73,7460],["2013-03-27",13905.73,14774.84,13905.73,14774.84,42250],["2013-03-28",15395.63,15395.63,14650.68,14774.84,18020],["2013-03-29",14774.84,14774.84,13905.73,14154.05,27300],["2013-04-01",14154.05,14154.05,13781.57,13905.73,8150],["2013-04-02",13905.73,14402.37,13905.73,14154.05,78870],["2013-04-03",14154.05,14154.05,14029.89,14154.05,33790],["2013-04-04",14154.05,14154.05,14029.89,14154.05,4910],["2013-04-05",14154.05,14402.37,14154.05,14402.37,17110],["2013-04-08",14402.37,14402.37,14154.05,14278.21,4400],["2013-04-09",14402.37,14526.52,14278.21,14278.21,10200],["2013-04-10",14402.37,14402.37,13657.42,14402.37,12930],["2013-04-11",14402.37,14402.37,14154.05,14402.37,2430],["2013-04-12",14402.37,14402.37,14029.89,14029.89,2810],["2013-04-15",14278.21,14278.21,14029.89,14029.89,8510],["2013-04-16",14029.89,14154.05,13905.73,14154.05,14160],["2013-04-17",14278.21,14402.37,14154.05,14154.05,18020],["2013-04-18",14278.21,14402.37,14278.21,14278.21,24730],["2013-04-22",13905.73,14029.89,13905.73,14029.89,7000],["2013-04-23",14154.05,14154.05,14154.05,14154.05,110],["2013-04-24",14154.05,14402.37,14154.05,14402.37,2710],["2013-04-25",14402.37,14526.52,14402.37,14402.37,5050],["2013-04-26",14402.37,14526.52,14154.05,14526.52,1030],["2013-05-02",13781.57,14526.52,13781.57,14029.89,2680],["2013-05-03",14029.89,14154.05,14029.89,14029.89,1510],["2013-05-06",14402.37,14402.37,14029.89,14029.89,2620],["2013-05-07",14029.89,14029.89,13905.73,14029.89,4080],["2013-05-08",14029.89,14154.05,14029.89,14154.05,300],["2013-05-09",14278.21,14278.21,14029.89,14154.05,1380],["2013-05-10",14278.21,14278.21,14154.05,14154.05,3650],["2013-05-13",13905.73,14402.37,13905.73,14278.21,120],["2013-05-14",14029.89,14154.05,14029.89,14154.05,1200],["2013-05-15",13905.73,14154.05,13905.73,14154.05,780],["2013-05-16",14154.05,14154.05,13905.73,13905.73,4050],["2013-05-17",13905.73,14029.89,13905.73,13905.73,2610],["2013-05-20",14029.89,14154.05,13905.73,14154.05,4580],["2013-05-21",14154.05,14154.05,14029.89,14154.05,1500],["2013-05-22",14154.05,14899.0,14154.05,14278.21,10510],["2013-05-23",14278.21,14526.52,14278.21,14402.37,2720],["2013-05-24",14650.68,14899.0,14650.68,14774.84,6820],["2013-05-27",15395.63,15395.63,14650.68,14899.0,10000],["2013-05-28",15147.32,15271.47,14899.0,14899.0,8590],["2013-05-29",14899.0,14899.0,14899.0,14899.0,6950],["2013-05-30",14899.0,15147.32,14774.84,15147.32,16370],["2013-05-31",15395.63,15395.63,15147.32,15395.63,21020],["2013-06-03",15395.63,15643.95,15395.63,15643.95,7200],["2013-06-04",15892.27,15892.27,15395.63,15643.95,10810],["2013-06-05",15643.95,15643.95,15519.79,15643.95,1580],["2013-06-06",15643.95,15643.95,15395.63,15395.63,3180],["2013-06-07",15395.63,15892.27,15395.63,15643.95,1800],["2013-06-10",15643.95,16388.9,15643.95,15768.11,3420],["2013-06-11",15768.11,15768.11,15768.11,15768.11,40],["2013-06-12",15768.11,15768.11,15768.11,15768.11,50],["2013-06-13",15892.27,15892.27,15519.79,15519.79,730],["2013-06-14",15519.79,15519.79,15395.63,15395.63,1180],["2013-06-17",15768.11,15768.11,14899.0,15023.16,6270],["2013-06-18",15023.16,15271.47,15023.16,15023.16,4430],["2013-06-19",15271.47,15271.47,15023.16,15271.47,6020],["2013-06-20",15147.32,15395.63,15147.32,15395.63,980],["2013-06-21",14899.0,15147.32,14899.0,15147.32,20380],["2013-06-24",15023.16,15023.16,14774.84,14774.84,22000],["2013-06-25",14774.84,14774.84,13905.73,14774.84,15920],["2013-06-26",14774.84,15147.32,14154.05,15147.32,830],["2013-06-27",15147.32,15147.32,15147.32,15147.32,460],["2013-06-28",14402.37,15147.32,14402.37,15147.32,330],["2013-07-01",14526.52,14650.68,14526.52,14650.68,20],["2013-07-02",15271.47,15271.47,15147.32,15147.32,230],["2013-07-03",15147.32,15271.47,15147.32,15271.47,230],["2013-07-04",15271.47,15271.47,15271.47,15271.47,10],["2013-07-05",14774.84,15023.16,14650.68,15023.16,420],["2013-07-08",14899.0,14899.0,14774.84,14774.84,320],["2013-07-09",14774.84,14774.84,14774.84,14774.84,0],["2013-07-10",15023.16,15023.16,14774.84,14774.84,810],["2013-07-11",14899.0,14899.0,14899.0,14899.0,100],["2013-07-12",14899.0,14899.0,14402.37,14650.68,1680],["2013-07-15",14650.68,14899.0,14278.21,14526.52,660],["2013-07-16",14402.37,14899.0,14402.37,14650.68,480],["2013-07-17",15023.16,15023.16,14526.52,14526.52,570],["2013-07-18",14526.52,14650.68,14526.52,14526.52,1400],["2013-07-19",14526.52,14899.0,14526.52,14650.68,2510],["2013-07-22",15395.63,15395.63,14899.0,15023.16,3500],["2013-07-23",15023.16,15395.63,15023.16,15395.63,4260],["2013-07-24",15147.32,15519.79,15147.32,15271.47,11680],["2013-07-25",15147.32,15147.32,14774.84,14774.84,8080],["2013-07-26",15147.32,15147.32,15147.32,15147.32,610],["2013-07-29",15147.32,15147.32,15147.32,15147.32,350],["2013-07-30",15395.63,15395.63,15395.63,15395.63,10],["2013-07-31",15519.79,15519.79,15147.32,15147.32,650],["2013-08-01",15147.32,15147.32,14899.0,15147.32,1650],["2013-08-02",15147.32,15643.95,15147.32,15643.95,2770],["2013-08-05",15892.27,16140.58,15892.27,16016.42,7010],["2013-08-06",16016.42,16140.58,16016.42,16016.42,1820],["2013-08-07",16140.58,16264.74,15892.27,16140.58,4360],["2013-08-08",16016.42,16140.58,16016.42,16016.42,1850],["2013-08-09",16016.42,16140.58,16016.42,16140.58,1110],["2013-08-12",16140.58,16140.58,15892.27,16140.58,1350],["2013-08-13",16140.58,16140.58,16016.42,16140.58,2050],["2013-08-14",15892.27,16140.58,15768.11,16140.58,2490],["2013-08-15",16140.58,16140.58,15892.27,16140.58,1000],["2013-08-16",16016.42,16140.58,16016.42,16140.58,2610],["2013-08-19",16140.58,16264.74,16016.42,16264.74,4240],["2013-08-20",16264.74,16264.74,16016.42,16140.58,5100],["2013-08-21",16264.74,16264.74,16140.58,16140.58,1140],["2013-08-22",16140.58,16140.58,16016.42,16140.58,370],["2013-08-23",16016.42,16140.58,15892.27,16140.58,1830],["2013-08-26",15500.08,16396.78,15500.08,16268.68,120],["2013-08-27",16268.68,16268.68,16012.48,16140.58,2230],["2013-08-28",16012.48,16140.58,16012.48,16012.48,1050],["2013-08-29",15371.98,16140.58,15243.88,16140.58,260],["2013-08-30",15628.18,16140.58,15628.18,15884.38,1820],["2013-09-03",15628.18,16012.48,15628.18,16012.48,60],["2013-09-04",16012.48,16012.48,16012.48,16012.48,5990],["2013-09-05",15628.18,16012.48,14987.68,16012.48,1010],["2013-09-06",16012.48,16012.48,16012.48,16012.48,30],["2013-09-09",16012.48,16012.48,15371.98,16012.48,540],["2013-09-10",15884.38,15884.38,15756.28,15884.38,560],["2013-09-11",15756.28,15756.28,15371.98,15756.28,800],["2013-09-12",15884.38,15884.38,15628.18,15756.28,460],["2013-09-13",15756.28,15756.28,15628.18,15756.28,390],["2013-09-16",15628.18,15756.28,15628.18,15756.28,580],["2013-09-17",15756.28,15756.28,15756.28,15756.28,0],["2013-09-18",15756.28,15756.28,15756.28,15756.28,70],["2013-09-19",15371.98,15756.28,15371.98,15756.28,1070],["2013-09-20",15756.28,15756.28,15628.18,15756.28,50],["2013-09-23",15371.98,16140.58,14859.58,16012.48,402040],["2013-09-24",16012.48,16012.48,16012.48,16012.48,740],["2013-09-25",16012.48,16012.48,15884.38,16012.48,120],["2013-09-26",15628.18,15884.38,15628.18,15884.38,70],["2013-09-27",15628.18,15884.38,15628.18,15756.28,170],["2013-09-30",15756.28,15756.28,15756.28,15756.28,720],["2013-10-01",15628.18,15756.28,15628.18,15756.28,1090],["2013-10-02",15884.38,15884.38,15756.28,15756.28,110],["2013-10-03",15756.28,15756.28,15756.28,15756.28,0],["2013-10-04",16268.68,16268.68,16268.68,16268.68,10],["2013-10-07",16012.48,16140.58,15756.28,16140.58,320],["2013-10-08",16012.48,16012.48,15756.28,16012.48,520],["2013-10-09",16012.48,16012.48,15115.78,15756.28,3720],["2013-10-10",15756.28,15756.28,15500.08,15756.28,1530],["2013-10-11",15756.28,15756.28,15756.28,15756.28,1510],["2013-10-14",15500.08,15884.38,15500.08,15628.18,330],["2013-10-15",15628.18,15884.38,15500.08,15884.38,230],["2013-10-16",15884.38,15884.38,15115.78,15115.78,500],["2013-10-17",15884.38,16140.58,15500.08,15628.18,560],["2013-10-18",15756.28,15756.28,15756.28,15756.28,500],["2013-10-21",16012.48,16012.48,15628.18,15628.18,310],["2013-10-22",15628.18,15756.28,15628.18,15628.18,460],["2013-10-23",15500.08,15628.18,15115.78,15371.98,9520],["2013-10-24",15371.98,15371.98,15115.78,15243.88,9310],["2013-10-25",15371.98,15371.98,15115.78,15115.78,2910],["2013-10-28",15371.98,15371.98,14859.58,14859.58,3190],["2013-10-29",15243.88,15243.88,15115.78,15115.78,210],["2013-10-30",15243.88,15243.88,14987.68,15115.78,1560],["2013-10-31",15371.98,15500.08,15371.98,15500.08,300],["2013-11-01",15243.88,15371.98,15243.88,15243.88,1050],["2013-11-04",15243.88,15371.98,15115.78,15115.78,740],["2013-11-05",15115.78,15371.98,14987.68,14987.68,1660],["2013-11-06",14859.58,15115.78,14859.58,14859.58,5400],["2013-11-07",15115.78,15115.78,14859.58,14859.58,1190],["2013-11-08",14987.68,14987.68,14731.48,14987.68,2760],["2013-11-11",14987.68,15243.88,14859.58,14987.68,7540],["2013-11-12",14987.68,14987.68,14987.68,14987.68,230],["2013-11-13",14859.58,15115.78,14859.58,15115.78,2980],["2013-11-14",14987.68,14987.68,14859.58,14987.68,910],["2013-11-15",14987.68,15115.78,14987.68,15115.78,470],["2013-11-18",14987.68,14987.68,14731.48,14987.68,8220],["2013-11-19",15115.78,15115.78,14859.58,14859.58,3530],["2013-11-20",14859.58,15115.78,14475.28,14603.38,9210],["2013-11-21",14475.28,14987.68,14475.28,14987.68,4690],["2013-11-22",14859.58,14987.68,14859.58,14987.68,560],["2013-11-25",14987.68,14987.68,14859.58,14859.58,680],["2013-11-26",14859.58,14987.68,14859.58,14987.68,5730],["2013-11-27",14987.68,14987.68,14859.58,14859.58,2930],["2013-11-28",15115.78,15115.78,14859.58,14859.58,770],["2013-11-29",14859.58,15371.98,14859.58,15371.98,3030],["2013-12-02",15371.98,15371.98,15243.88,15243.88,3700],["2013-12-03",15243.88,15371.98,15115.78,15371.98,4840],["2013-12-04",15243.88,15628.18,14603.38,15628.18,32510],["2013-12-05",15243.88,16140.58,14859.58,16140.58,23710],["2013-12-06",15884.38,16012.48,15371.98,16012.48,380810],["2013-12-09",16012.48,16012.48,15756.28,15756.28,730],["2013-12-10",15884.38,15884.38,15243.88,15371.98,10040],["2013-12-11",15243.88,15243.88,14859.58,14859.58,11620],["2013-12-12",14859.58,15371.98,14859.58,15371.98,5740],["2013-12-13",15115.78,15371.98,15115.78,15371.98,30],["2013-12-16",15500.08,15500.08,15243.88,15500.08,90],["2013-12-17",15371.98,15371.98,15243.88,15371.98,450],["2013-12-18",15115.78,15243.88,15115.78,15115.78,1010],["2013-12-19",15115.78,15371.98,14987.68,14987.68,2930],["2013-12-20",14987.68,15243.88,14987.68,15115.78,1860],["2013-12-23",15115.78,15115.78,15115.78,15115.78,1790],["2013-12-24",15115.78,15243.88,15115.78,15243.88,2610],["2013-12-25",15243.88,15243.88,15115.78,15115.78,810],["2013-12-26",15273.79,15537.13,15273.79,15405.46,2180],["2013-12-27",15405.46,15405.46,15405.46,15405.46,1680],["2013-12-30",15405.46,15405.46,15273.79,15273.79,1630],["2013-12-31",15142.12,15273.79,15142.12,15273.79,3310],["2014-01-02",15142.12,15405.46,15142.12,15405.46,480],["2014-01-03",15273.79,15405.46,15273.79,15405.46,2440],["2014-01-06",15273.79,15537.13,15142.12,15273.79,5820],["2014-01-07",15405.46,15537.13,15273.79,15537.13,5880],["2014-01-08",15537.13,15668.8,15405.46,15405.46,1770],["2014-01-09",15405.46,15537.13,15405.46,15537.13,3520],["2014-01-10",15537.13,15668.8,15537.13,15668.8,2790],["2014-01-13",15800.47,15800.47,15668.8,15800.47,5530],["2014-01-14",15800.47,15800.47,15273.79,15273.79,8010],["2014-01-15",15405.46,15668.8,15405.46,15668.8,8640],["2014-01-16",15668.8,15800.47,15668.8,15800.47,2340],["2014-01-17",15800.47,15800.47,15537.13,15668.8,5830],["2014-01-20",15668.8,15800.47,15537.13,15668.8,3430],["2014-01-21",15668.8,15800.47,15537.13,15800.47,9130],["2014-01-22",15800.47,16063.81,15800.47,16063.81,4080],["2014-01-23",16063.81,16195.48,16063.81,16195.48,8970],["2014-01-24",16195.48,16458.82,16195.48,16327.15,8900],["2014-01-27",16063.81,16458.82,16063.81,16458.82,5640],["2014-02-06",16458.82,16590.49,16327.15,16458.82,7470],["2014-02-07",16327.15,16590.49,16327.15,16458.82,2230],["2014-02-10",16590.49,16590.49,16327.15,16458.82,4630],["2014-02-11",16590.49,16590.49,16327.15,16590.49,12940],["2014-02-12",16590.49,17380.52,16590.49,17380.52,49700],["2014-02-13",16722.16,17512.19,16722.16,17117.18,3240],["2014-02-14",17117.18,17380.52,17117.18,17380.52,4620],["2014-02-17",17248.85,17512.19,17248.85,17512.19,8140],["2014-02-18",17512.19,17907.2,17512.19,17775.53,8930],["2014-02-19",17775.53,17775.53,17775.53,17775.53,7840],["2014-02-20",17775.53,17775.53,17117.18,17380.52,7670],["2014-02-21",17775.53,17775.53,17248.85,17248.85,14500],["2014-02-24",17643.86,17643.86,17380.52,17643.86,6540],["2014-02-25",17643.86,17775.53,16853.84,17643.86,11970],["2014-02-26",17889.67,17889.67,17206.86,17753.11,11380],["2014-02-27",17616.55,17753.11,17479.98,17479.98,2770],["2014-02-28",17616.55,17616.55,17206.86,17479.98,3740],["2014-03-03",17343.42,17479.98,17206.86,17343.42,6020],["2014-03-04",17343.42,17343.42,17206.86,17206.86,3970],["2014-03-05",17479.98,17479.98,17479.98,17479.98,80],["2014-03-06",17479.98,17479.98,17206.86,17479.98,2120],["2014-03-07",17479.98,17479.98,17206.86,17343.42,2750],["2014-03-10",17206.86,17343.42,17206.86,17343.42,820],["2014-03-11",17343.42,17343.42,16933.73,16933.73,8300],["2014-03-12",17206.86,17206.86,16933.73,16933.73,8180],["2014-03-13",16933.73,17070.3,16933.73,16933.73,5470],["2014-03-14",17206.86,17206.86,16933.73,17070.3,3560],["2014-03-17",17070.3,17070.3,16797.17,16933.73,5110],["2014-03-18",17070.3,17070.3,16797.17,16797.17,6010],["2014-03-19",16933.73,16933.73,16797.17,16933.73,3130],["2014-03-20",16933.73,17206.86,16933.73,17206.86,1500],["2014-03-21",17206.86,17206.86,17070.3,17070.3,1850],["2014-03-24",17070.3,17070.3,16933.73,17070.3,4260],["2014-03-25",17070.3,17070.3,16933.73,17070.3,3220],["2014-03-26",16933.73,17070.3,16797.17,17070.3,2890],["2014-03-27",17070.3,17070.3,17070.3,17070.3,500],["2014-03-28",16797.17,16933.73,16797.17,16797.17,2800],["2014-03-31",16797.17,16797.17,16660.61,16660.61,2180],["2014-04-01",16660.61,16660.61,16387.49,16524.05,4510],["2014-04-02",16387.49,16387.49,16114.36,16387.49,4430],["2014-04-03",16114.36,16387.49,15841.24,16387.49,6090],["2014-04-04",16250.92,16250.92,16114.36,16250.92,380],["2014-04-07",16250.92,16387.49,16250.92,16250.92,5600],["2014-04-08",16250.92,16524.05,16250.92,16524.05,210],["2014-04-10",16524.05,16524.05,16250.92,16250.92,710],["2014-04-11",16114.36,16114.36,16114.36,16114.36,5500],["2014-04-14",16387.49,16387.49,16387.49,16387.49,10],["2014-04-15",16250.92,16250.92,15977.8,15977.8,2540],["2014-04-16",15841.24,15841.24,15431.55,15431.55,3870],["2014-04-17",15841.24,15977.8,15841.24,15977.8,1190],["2014-04-18",15841.24,15841.24,15841.24,15841.24,10],["2014-04-21",15841.24,15841.24,15431.55,15431.55,4410],["2014-04-22",15568.11,15704.67,15431.55,15704.67,310],["2014-04-23",15431.55,15704.67,15431.55,15568.11,130],["2014-04-24",15431.55,15431.55,15294.99,15431.55,540],["2014-04-25",15431.55,15431.55,15431.55,15431.55,0],["2014-04-28",15294.99,15294.99,15158.42,15158.42,2210],["2014-04-29",15294.99,15294.99,15158.42,15158.42,4420],["2014-05-05",15294.99,15294.99,15294.99,15294.99,750],["2014-05-06",15158.42,15158.42,14748.74,14748.74,4430],["2014-05-07",14885.3,15431.55,14885.3,15431.55,10460],["2014-05-08",14748.74,15294.99,14475.61,15021.86,10260],["2014-05-09",15568.11,15568.11,14612.17,15431.55,190],["2014-05-12",14748.74,14748.74,14612.17,14612.17,7020],["2014-05-13",14748.74,14748.74,14202.49,14475.61,1250],["2014-05-14",14612.17,14748.74,14612.17,14748.74,620],["2014-05-15",14748.74,15021.86,14612.17,14612.17,8960],["2014-05-16",14475.61,14748.74,14475.61,14748.74,2870],["2014-05-19",14748.74,14748.74,14612.17,14748.74,1680],["2014-05-20",14748.74,14748.74,14475.61,14475.61,2760],["2014-05-21",14885.3,14885.3,14748.74,14748.74,190],["2014-05-22",15021.86,15021.86,14748.74,14748.74,250],["2014-05-23",14748.74,14748.74,14748.74,14748.74,0],["2014-05-26",15021.86,15021.86,14475.61,14748.74,1450],["2014-05-27",15021.86,15021.86,14475.61,14748.74,3460],["2014-05-28",14748.74,14748.74,14612.17,14748.74,430],["2014-05-29",14748.74,14885.3,14748.74,14885.3,1920],["2014-05-30",14885.3,15294.99,14885.3,15294.99,590],["2014-06-02",15294.99,15568.11,15294.99,15568.11,2640],["2014-06-03",15431.55,15568.11,15021.86,15568.11,2460],["2014-06-04",15568.11,15568.11,15294.99,15568.11,80],["2014-06-05",15294.99,15294.99,15294.99,15294.99,570],["2014-06-06",15158.42,15158.42,15158.42,15158.42,220],["2014-06-09",15158.42,15294.99,14748.74,14748.74,2070],["2014-06-10",15021.86,15021.86,14475.61,14475.61,8350],["2014-06-11",14475.61,14748.74,14475.61,14612.17,5540],["2014-06-12",14748.74,14748.74,14748.74,14748.74,50],["2014-06-13",14748.74,15431.55,14748.74,15431.55,1710],["2014-06-16",15158.42,15158.42,15158.42,15158.42,200],["2014-06-17",15021.86,15158.42,15021.86,15158.42,550],["2014-06-18",15158.42,15158.42,15021.86,15021.86,520],["2014-06-19",15021.86,15021.86,15021.86,15021.86,770],["2014-06-20",14748.74,15021.86,14748.74,15021.86,590],["2014-06-23",15021.86,15431.55,15021.86,15431.55,640],["2014-06-24",15431.55,15568.11,15294.99,15431.55,1600],["2014-06-25",15431.55,15568.11,15431.55,15431.55,4080],["2014-06-26",15431.55,15568.11,15431.55,15568.11,8320],["2014-06-27",15568.11,15568.11,15431.55,15431.55,1210],["2014-06-30",15568.11,15568.11,15431.55,15431.55,4090],["2014-07-01",15568.11,15841.24,15568.11,15841.24,1000],["2014-07-02",15841.24,16114.36,15841.24,16114.36,2340],["2014-07-03",16114.36,16114.36,16114.36,16114.36,30],["2014-07-04",16114.36,16114.36,16114.36,16114.36,1930],["2014-07-07",16250.92,16250.92,16114.36,16250.92,3970],["2014-07-08",16114.36,16114.36,16114.36,16114.36,6500],["2014-07-09",16387.49,16387.49,16250.92,16250.92,1110],["2014-07-10",16387.49,16387.49,16114.36,16250.92,2300],["2014-07-11",16387.49,16387.49,16114.36,16387.49,7280],["2014-07-14",16387.49,16387.49,16387.49,16387.49,10],["2014-07-15",16387.49,16387.49,16250.92,16250.92,3100],["2014-07-16",16524.05,16524.05,16387.49,16387.49,2950],["2014-07-17",16387.49,16387.49,16387.49,16387.49,400],["2014-07-18",15977.8,16387.49,15977.8,16114.36,1800],["2014-07-21",16387.49,16387.49,16114.36,16387.49,6680],["2014-07-22",16387.49,16387.49,16250.92,16387.49,1910],["2014-07-23",16387.49,16387.49,16250.92,16250.92,1130],["2014-07-24",16114.36,16250.92,16114.36,16250.92,6260],["2014-07-25",16250.92,16250.92,16250.92,16250.92,2830],["2014-07-28",16250.92,16250.92,16114.36,16114.36,6800],["2014-07-29",16114.36,16114.36,16114.36,16114.36,2500],["2014-07-30",16250.92,16250.92,16114.36,16114.36,1550],["2014-07-31",16114.36,16250.92,16114.36,16250.92,430],["2014-08-01",16114.36,16250.92,16114.36,16250.92,2490],["2014-08-04",16250.92,16250.92,16114.36,16250.92,5110],["2014-08-05",16114.36,16250.92,16114.36,16114.36,8310],["2014-08-06",16114.36,16250.92,16114.36,16250.92,2600],["2014-08-07",16250.92,16250.92,16114.36,16250.92,2900],["2014-08-08",16250.92,16250.92,16250.92,16250.92,1000],["2014-08-11",16524.05,16524.05,16250.92,16387.49,2250],["2014-08-12",16387.49,16387.49,16387.49,16387.49,1450],["2014-08-13",16387.49,16387.49,16387.49,16387.49,500],["2014-08-14",16114.36,16250.92,16114.36,16250.92,1090],["2014-08-15",16250.92,16250.92,16250.92,16250.92,590],["2014-08-18",16250.92,16387.49,16250.92,16387.49,3850],["2014-08-19",16387.49,16387.49,16387.49,16387.49,1680],["2014-08-20",16387.49,16387.49,16387.49,16387.49,2010],["2014-08-21",16387.49,16387.49,16250.92,16387.49,4710],["2014-08-22",16387.49,16524.05,16387.49,16524.05,1610],["2014-08-25",16524.05,16660.61,16524.05,16660.61,1660],["2014-08-26",16660.61,16660.61,16387.49,16387.49,3030],["2014-08-27",16387.49,16660.61,16387.49,16524.05,2830],["2014-08-28",16660.61,16660.61,16387.49,16660.61,2030],["2014-08-29",16660.61,16660.61,16387.49,16660.61,3310],["2014-09-03",16660.61,16660.61,16387.49,16387.49,6450],["2014-09-04",16524.05,16524.05,16387.49,16387.49,4570],["2014-09-05",16387.49,16387.49,16387.49,16387.49,1620],["2014-09-08",16387.49,16524.05,16387.49,16524.05,700],["2014-09-09",16387.49,16387.49,16250.92,16387.49,1720],["2014-09-10",16387.49,16387.49,16387.49,16387.49,180],["2014-09-11",16387.49,16387.49,16387.49,16387.49,350],["2014-09-12",16524.05,16524.05,16387.49,16524.05,8400],["2014-09-15",16250.92,16660.61,16250.92,16387.49,5170],["2014-09-16",16387.49,16524.05,16387.49,16524.05,160],["2014-09-17",16524.05,16660.61,16524.05,16660.61,9070],["2014-09-18",16660.61,16660.61,16524.05,16660.61,2110],["2014-09-19",16660.61,16660.61,16660.61,16660.61,2700],["2014-09-22",16660.61,16933.73,16660.61,16933.73,4850],["2014-09-23",16660.61,16933.73,16387.49,16933.73,2160],["2014-09-24",16933.73,16933.73,16933.73,16933.73,0],["2014-09-25",16933.73,17070.3,16797.17,16797.17,1880],["2014-09-26",16660.61,17070.3,16660.61,17070.3,9500],["2014-09-29",16797.17,16933.73,16797.17,16933.73,50],["2014-09-30",16797.17,16797.17,16660.61,16797.17,650],["2014-10-01",16933.73,16933.73,16797.17,16933.73,120],["2014-10-02",16933.73,16933.73,16933.73,16933.73,520],["2014-10-03",16933.73,16933.73,16933.73,16933.73,4350],["2014-10-06",16933.73,16933.73,16933.73,16933.73,120],["2014-10-07",17206.86,17206.86,16660.61,16933.73,480],["2014-10-08",16933.73,16933.73,16660.61,16933.73,3720],["2014-10-09",16933.73,17070.3,16660.61,17070.3,7650],["2014-10-10",16933.73,16933.73,16797.17,16797.17,470],["2014-10-13",17070.3,17206.86,16933.73,16933.73,7510],["2014-10-14",16797.17,17070.3,16797.17,17070.3,3060],["2014-10-15",17070.3,17070.3,16660.61,16933.73,7200],["2014-10-16",17070.3,17070.3,16660.61,16933.73,610],["2014-10-17",16660.61,16933.73,16387.49,16933.73,650],["2014-10-20",17070.3,17070.3,16933.73,16933.73,13310],["2014-10-21",16797.17,16933.73,16660.61,16933.73,3140],["2014-10-22",17215.96,17498.19,17215.96,17215.96,11390],["2014-10-23",17215.96,17215.96,17074.85,17074.85,330],["2014-10-24",17074.85,17357.08,17074.85,17357.08,5470],["2014-10-27",17357.08,17498.19,17074.85,17074.85,1580],["2014-10-28",17074.85,17074.85,16933.73,16933.73,2440],["2014-10-29",16933.73,16933.73,16933.73,16933.73,10],["2014-10-30",16933.73,17074.85,16933.73,17074.85,2010],["2014-10-31",17074.85,17074.85,17074.85,17074.85,0],["2014-11-03",17074.85,17215.96,17074.85,17215.96,240],["2014-11-04",17215.96,18203.76,17074.85,18203.76,7410],["2014-11-05",18203.76,18203.76,17498.19,18062.65,1110],["2014-11-06",17921.54,17921.54,17921.54,17921.54,10],["2014-11-07",17498.19,17498.19,17215.96,17215.96,640],["2014-11-10",17215.96,17215.96,17215.96,17215.96,1000],["2014-11-11",17357.08,17357.08,16228.16,16933.73,14640],["2014-11-12",17357.08,17639.31,17357.08,17639.31,1230],["2014-11-13",17639.31,17639.31,17639.31,17639.31,800],["2014-11-14",17639.31,17639.31,17215.96,17215.96,250],["2014-11-17",17357.08,17498.19,17215.96,17357.08,510],["2014-11-18",17357.08,17357.08,16933.73,17357.08,11780],["2014-11-19",17074.85,17357.08,16792.62,17357.08,2180],["2014-11-20",17215.96,17215.96,16933.73,17215.96,1570],["2014-11-21",17357.08,17357.08,16933.73,17074.85,1610],["2014-11-24",16933.73,16933.73,16933.73,16933.73,2800],["2014-11-25",16933.73,17074.85,16933.73,17074.85,2310],["2014-11-26",17215.96,17215.96,16792.62,16933.73,8810],["2014-11-27",16933.73,16933.73,16933.73,16933.73,500],["2014-11-28",16933.73,17074.85,16933.73,16933.73,9070],["2014-12-01",16933.73,17074.85,16933.73,16933.73,1010],["2014-12-02",17074.85,17074.85,17074.85,17074.85,40],["2014-12-03",17215.96,17357.08,17074.85,17074.85,110],["2014-12-04",17357.08,17357.08,17357.08,17357.08,1930],["2014-12-05",17498.19,17498.19,17357.08,17498.19,1960],["2014-12-08",17498.19,17498.19,17498.19,17498.19,40],["2014-12-09",17357.08,17498.19,17074.85,17074.85,2760],["2014-12-10",17074.85,17215.96,17074.85,17215.96,240],["2014-12-11",17215.96,17357.08,16933.73,17357.08,3110],["2014-12-12",17357.08,17357.08,16933.73,17215.96,140],["2014-12-15",17215.96,17215.96,16369.28,16651.51,2330],["2014-12-16",17215.96,17215.96,17074.85,17074.85,220],["2014-12-17",16933.73,17215.96,16933.73,16933.73,15460],["2014-12-18",17074.85,17215.96,17074.85,17215.96,140],["2014-12-19",17215.96,17215.96,17074.85,17215.96,970],["2014-12-22",17357.08,17357.08,17357.08,17357.08,50],["2014-12-23",17357.08,17357.08,17357.08,17357.08,170],["2014-12-24",17215.96,17357.08,17215.96,17357.08,2770],["2014-12-25",17357.08,17498.19,17357.08,17498.19,210],["2014-12-26",17357.08,17498.19,17215.96,17215.96,130],["2014-12-29",17215.96,17215.96,16933.73,17074.85,13190],["2014-12-30",16792.62,17357.08,16792.62,17215.96,929610],["2014-12-31",17357.08,17357.08,17215.96,17215.96,600],["2015-01-05",17639.31,17639.31,17357.08,17357.08,1660],["2015-01-06",17498.19,17498.19,17357.08,17498.19,931970],["2015-01-07",17527.16,17672.02,17382.31,17672.02,16120],["2015-01-08",17527.16,17527.16,17382.31,17382.31,3820],["2015-01-09",17382.31,17527.16,17382.31,17382.31,1750],["2015-01-12",17382.31,17527.16,17382.31,17382.31,9550],["2015-01-13",17382.31,17527.16,17382.31,17527.16,2770],["2015-01-14",17527.16,17527.16,17527.16,17527.16,990],["2015-01-15",17527.16,17816.87,17527.16,17816.87,6520],["2015-01-16",17672.02,17672.02,17382.31,17672.02,2170],["2015-01-19",17672.02,17672.02,17382.31,17527.16,140],["2015-01-20",17382.31,17672.02,17382.31,17672.02,8750],["2015-01-21",17816.87,17816.87,17816.87,17816.87,5000],["2015-01-22",17672.02,17672.02,17527.16,17527.16,1760],["2015-01-23",17527.16,17527.16,17382.31,17382.31,20],["2015-01-26",17527.16,17672.02,17527.16,17527.16,720],["2015-01-27",17092.61,17382.31,17092.61,17382.31,18200],["2015-01-28",17092.61,17382.31,17092.61,17382.31,18130],["2015-01-29",17382.31,17382.31,17382.31,17382.31,10],["2015-01-30",17382.31,17672.02,17382.31,17672.02,1950],["2015-02-02",17672.02,17672.02,17382.31,17527.16,4800],["2015-02-03",17382.31,17382.31,17382.31,17382.31,10000],["2015-02-04",17382.31,17382.31,17382.31,17382.31,1020],["2015-02-05",17382.31,17382.31,17382.31,17382.31,17500],["2015-02-06",17527.16,17527.16,17527.16,17527.16,200],["2015-02-09",17527.16,17816.87,17527.16,17672.02,8540],["2015-02-10",17816.87,17816.87,17672.02,17672.02,920],["2015-02-11",17672.02,17961.72,17672.02,17672.02,2010],["2015-02-12",17961.72,17961.72,17816.87,17816.87,2280],["2015-02-13",17961.72,17961.72,17961.72,17961.72,2840],["2015-02-24",17961.72,18106.57,17961.72,17961.72,780],["2015-02-25",17961.72,17961.72,17672.02,17961.72,700],["2015-02-26",17961.72,17961.72,17961.72,17961.72,550],["2015-02-27",17961.72,18106.57,17961.72,18106.57,3090],["2015-03-02",17816.87,17961.72,17816.87,17961.72,3210],["2015-03-03",18106.57,18106.57,17961.72,18106.57,4600],["2015-03-04",18251.43,18251.43,18106.57,18251.43,890],["2015-03-05",17961.72,18541.13,17961.72,18541.13,7550],["2015-03-06",18541.13,18541.13,18396.28,18396.28,310],["2015-03-09",18541.13,18541.13,18251.43,18396.28,2600],["2015-03-10",18396.28,18541.13,18251.43,18541.13,5070],["2015-03-11",18541.13,18541.13,18106.57,18251.43,2660],["2015-03-12",18106.57,18396.28,18106.57,18396.28,1460],["2015-03-13",18541.13,18541.13,18251.43,18541.13,4230],["2015-03-16",19117.7,19117.7,18662.51,18662.51,2420],["2015-03-17",18662.51,18662.51,18662.51,18662.51,1720],["2015-03-18",18814.24,18814.24,18662.51,18814.24,1370],["2015-03-19",18662.51,18662.51,18662.51,18662.51,780],["2015-03-20",18662.51,18662.51,18510.79,18662.51,260],["2015-03-23",18814.24,18965.97,18814.24,18965.97,2130],["2015-03-24",18814.24,18814.24,18662.51,18662.51,400],["2015-03-25",18662.51,18662.51,18662.51,18662.51,2140],["2015-03-26",18662.51,18662.51,18662.51,18662.51,210],["2015-03-27",18662.51,18814.24,18662.51,18814.24,1030],["2015-03-30",18814.24,19117.7,18814.24,18814.24,5420],["2015-03-31",18965.97,18965.97,18965.97,18965.97,670],["2015-04-01",18965.97,18965.97,18814.24,18814.24,2730],["2015-04-02",18814.24,18965.97,18814.24,18814.24,1170],["2015-04-03",18965.97,18965.97,18662.51,18662.51,2060],["2015-04-06",18814.24,18814.24,18814.24,18814.24,970],["2015-04-07",18662.51,18662.51,18662.51,18662.51,150],["2015-04-08",18814.24,18814.24,18814.24,18814.24,470],["2015-04-09",18814.24,18814.24,18814.24,18814.24,310],["2015-04-10",18814.24,18965.97,18814.24,18965.97,260],["2015-04-13",18965.97,18965.97,18814.24,18814.24,1240],["2015-04-14",18814.24,18814.24,18814.24,18814.24,0],["2015-04-15",18814.24,18965.97,18814.24,18814.24,1290],["2015-04-16",18662.51,18814.24,18662.51,18814.24,210],["2015-04-17",18814.24,18965.97,18814.24,18965.97,610],["2015-04-20",18814.24,18814.24,18814.24,18814.24,1350],["2015-04-21",18965.97,18965.97,18965.97,18965.97,820],["2015-04-22",18965.97,18965.97,18814.24,18814.24,2000],["2015-04-23",18965.97,18965.97,18965.97,18965.97,770],["2015-04-24",18965.97,18965.97,18965.97,18965.97,300],["2015-04-27",18965.97,18965.97,18814.24,18814.24,30],["2015-05-04",18814.24,18965.97,18814.24,18814.24,840],["2015-05-05",18814.24,18965.97,18814.24,18965.97,790],["2015-05-06",18965.97,18965.97,18965.97,18965.97,170],["2015-05-07",18814.24,18965.97,18814.24,18965.97,2520],["2015-05-08",18965.97,18965.97,18965.97,18965.97,1910],["2015-05-11",18965.97,18965.97,18965.97,18965.97,1910],["2015-05-12",18965.97,18965.97,18814.24,18814.24,1480],["2015-05-13",18965.97,18965.97,18814.24,18965.97,1370],["2015-05-14",18814.24,18965.97,18814.24,18965.97,1820],["2015-05-15",18814.24,18814.24,18814.24,18814.24,3120],["2015-05-18",18814.24,18814.24,18814.24,18814.24,2470],["2015-05-19",18814.24,18965.97,18662.51,18965.97,690],["2015-05-20",18814.24,18814.24,18814.24,18814.24,2050],["2015-05-21",18814.24,18814.24,18814.24,18814.24,180],["2015-05-22",18814.24,18965.97,18814.24,18965.97,180],["2015-05-25",18965.97,18965.97,18662.51,18662.51,4310],["2015-05-26",18965.97,18965.97,18965.97,18965.97,20],["2015-05-27",18662.51,18814.24,18662.51,18814.24,2020],["2015-05-28",18814.24,18814.24,18814.24,18814.24,440],["2015-05-29",18662.51,18814.24,18662.51,18662.51,2350],["2015-06-01",18814.24,18814.24,18814.24,18814.24,10],["2015-06-02",18965.97,18965.97,18510.79,18510.79,1010],["2015-06-03",18814.24,18814.24,18814.24,18814.24,10],["2015-06-04",18510.79,18662.51,18510.79,18510.79,4040],["2015-06-05",18510.79,18510.79,18510.79,18510.79,20],["2015-06-08",18814.24,18814.24,18662.51,18662.51,800],["2015-06-09",18662.51,18814.24,18662.51,18662.51,1140],["2015-06-10",18662.51,18662.51,18662.51,18662.51,410],["2015-06-11",18814.24,18814.24,18814.24,18814.24,6410],["2015-06-12",18814.24,18814.24,18510.79,18510.79,2100],["2015-06-15",18662.51,18662.51,18510.79,18662.51,4430],["2015-06-16",18662.51,18662.51,18662.51,18662.51,170],["2015-06-17",18510.79,18662.51,18510.79,18662.51,1170],["2015-06-18",18510.79,18510.79,18359.06,18359.06,2810],["2015-06-19",18510.79,18510.79,18510.79,18510.79,10],["2015-06-22",18510.79,18510.79,18359.06,18510.79,1410],["2015-06-23",18510.79,18510.79,18510.79,18510.79,1620],["2015-06-24",18510.79,18510.79,18510.79,18510.79,50],["2015-06-25",18510.79,18510.79,18359.06,18510.79,1910],["2015-06-26",18510.79,19724.61,18510.79,19421.15,3460],["2015-06-29",18510.79,19117.7,18510.79,18965.97,150],["2015-06-30",18510.79,18814.24,18510.79,18814.24,90],["2015-07-01",18814.24,18814.24,18510.79,18814.24,220],["2015-07-02",18814.24,18814.24,18510.79,18662.51,470],["2015-07-03",18814.24,18965.97,18814.24,18965.97,1070],["2015-07-06",19117.7,19117.7,18965.97,18965.97,7000],["2015-07-07",19117.7,19117.7,18965.97,18965.97,1930],["2015-07-08",18814.24,18814.24,18814.24,18814.24,950],["2015-07-09",18965.97,18965.97,18814.24,18814.24,1530],["2015-07-10",18814.24,18814.24,18814.24,18814.24,0],["2015-07-13",18510.79,18814.24,18510.79,18814.24,310],["2015-07-14",18965.97,18965.97,18814.24,18814.24,1120],["2015-07-15",18965.97,18965.97,18662.51,18662.51,40],["2015-07-16",18662.51,18814.24,18662.51,18662.51,450],["2015-07-17",18662.51,18662.51,18662.51,18662.51,860],["2015-07-20",18814.24,18965.97,18814.24,18814.24,1060],["2015-07-21",18814.24,18814.24,18814.24,18814.24,7810],["2015-07-22",18814.24,18814.24,18814.24,18814.24,0],["2015-07-23",18814.24,18965.97,18662.51,18965.97,1320],["2015-07-24",18965.97,18965.97,18965.97,18965.97,580],["2015-07-27",18965.97,18965.97,18965.97,18965.97,200],["2015-07-28",18965.97,18965.97,18965.97,18965.97,0],["2015-07-29",18965.97,18965.97,18965.97,18965.97,20],["2015-07-30",18965.97,18965.97,18965.97,18965.97,4420],["2015-07-31",19117.7,19117.7,18359.06,18510.79,7400],["2015-08-03",18662.51,18965.97,18510.79,18965.97,1170],["2015-08-04",18965.97,19117.7,18662.51,19117.7,1700],["2015-08-05",18814.24,18965.97,18814.24,18965.97,2120],["2015-08-06",18965.97,18965.97,18965.97,18965.97,260],["2015-08-07",18814.24,18965.97,18814.24,18965.97,20],["2015-08-10",18965.97,19117.7,18965.97,19117.7,5540],["2015-08-11",18965.97,19117.7,18965.97,19117.7,310],["2015-08-12",19117.7,19117.7,18814.24,19117.7,670],["2015-08-13",18965.97,18965.97,18965.97,18965.97,1010],["2015-08-14",18965.97,18965.97,18965.97,18965.97,400],["2015-08-17",18965.97,18965.97,18814.24,18814.24,210],["2015-08-18",18814.24,18814.24,18814.24,18814.24,226710],["2015-08-19",18814.24,18814.24,18662.51,18662.51,4320],["2015-08-20",18662.51,18965.97,18662.51,18965.97,20],["2015-08-21",18662.51,18965.97,18662.51,18662.51,1910],["2015-08-24",18662.51,18814.24,18207.33,18814.24,6300],["2015-08-25",18359.06,18662.51,18207.33,18662.51,4010],["2015-08-26",18359.06,18662.51,18359.06,18662.51,2150],["2015-08-27",18662.51,18662.51,18510.79,18510.79,840],["2015-08-28",18510.79,18510.79,18510.79,18510.79,500],["2015-08-31",18662.51,18814.24,18662.51,18814.24,2100],["2015-09-01",18814.24,18814.24,18814.24,18814.24,420],["2015-09-03",18965.97,18965.97,18662.51,18662.51,1100],["2015-09-04",18814.24,18814.24,18814.24,18814.24,160],["2015-09-07",18814.24,18814.24,18814.24,18814.24,400],["2015-09-08",18662.51,18814.24,18662.51,18814.24,1590],["2015-09-09",18814.24,18814.24,18662.51,18662.51,1170],["2015-09-10",18662.51,18814.24,18662.51,18814.24,3460],["2015-09-11",18814.24,18814.24,18814.24,18814.24,740],["2015-09-14",18662.51,18814.24,18662.51,18814.24,410],["2015-09-15",19117.7,19117.7,19117.7,19117.7,270],["2015-09-16",18965.97,18965.97,18965.97,18965.97,1000],["2015-09-17",18814.24,18965.97,18814.24,18965.97,1100],["2015-09-18",18965.97,18965.97,18965.97,18965.97,1330],["2015-09-21",18965.97,18965.97,18965.97,18965.97,1060],["2015-09-22",18965.97,19117.7,18965.97,18965.97,2000],["2015-09-23",18965.97,19117.7,18965.97,19117.7,1430],["2015-09-24",19117.7,19117.7,19117.7,19117.7,1480],["2015-09-25",19117.7,19117.7,19117.7,19117.7,3020],["2015-09-28",19117.7,19117.7,19117.7,19117.7,2100],["2015-09-29",19117.7,19269.42,18965.97,19269.42,1850],["2015-09-30",19117.7,19269.42,19117.7,19269.42,2800],["2015-10-01",19269.42,19269.42,19117.7,19117.7,330],["2015-10-02",19117.7,19117.7,19117.7,19117.7,30],["2015-10-05",19117.7,19117.7,18814.24,18814.24,10170],["2015-10-06",18814.24,19269.42,18814.24,19269.42,140],["2015-10-07",19269.42,19269.42,18965.97,18965.97,280],["2015-10-08",19117.7,19117.7,19117.7,19117.7,590],["2015-10-09",19117.7,19269.42,19117.7,19269.42,340],["2015-10-12",19269.42,19421.15,19117.7,19421.15,2940],["2015-10-13",19421.15,19421.15,19421.15,19421.15,10],["2015-10-14",19421.15,19421.15,19269.42,19269.42,790],["2015-10-15",19269.42,19269.42,19269.42,19269.42,10],["2015-10-16",19421.15,19421.15,19269.42,19421.15,7860],["2015-10-19",19269.42,19421.15,19269.42,19421.15,2860],["2015-10-20",19421.15,20331.52,19269.42,20028.06,23250],["2015-10-21",20028.06,20331.52,20028.06,20179.79,20500],["2015-10-22",20179.79,21545.34,20179.79,21545.34,41740],["2015-10-23",21545.34,22303.98,21545.34,21697.07,17560],["2015-10-26",21393.61,21697.07,21393.61,21697.07,7380],["2015-10-27",21393.61,21697.07,21241.89,21241.89,10770],["2015-10-28",21241.89,21848.8,21241.89,21241.89,10610],["2015-10-29",21241.89,21848.8,21241.89,21848.8,3160],["2015-10-30",21848.8,21848.8,21697.07,21697.07,7800],["2015-11-02",21848.8,21848.8,21090.16,21090.16,8380],["2015-11-03",20938.43,21241.89,20938.43,20938.43,5150],["2015-11-04",20938.43,21848.8,20938.43,21848.8,3650],["2015-11-05",21545.34,21697.07,20938.43,21697.07,3410],["2015-11-06",21090.16,21545.34,21090.16,21545.34,550],["2015-11-09",21545.34,21545.34,21090.16,21090.16,1420],["2015-11-10",21090.16,21241.89,20938.43,21241.89,3660],["2015-11-11",21545.34,21545.34,20938.43,20938.43,1810],["2015-11-12",21241.89,21545.34,21241.89,21545.34,2770],["2015-11-13",21393.61,21545.34,21241.89,21241.89,1780],["2015-11-16",20938.43,21241.89,20938.43,21241.89,4550],["2015-11-17",21697.07,21697.07,21090.16,21545.34,2490],["2015-11-18",21393.61,21393.61,21241.89,21241.89,800],["2015-11-19",21241.89,21393.61,21090.16,21393.61,2010],["2015-11-20",21393.61,21393.61,21393.61,21393.61,100],["2015-11-23",21241.89,21545.34,21241.89,21545.34,2600],["2015-11-24",21241.89,21241.89,21090.16,21241.89,4360],["2015-11-25",21241.89,21241.89,20938.43,20938.43,6070],["2015-11-26",21090.16,21241.89,21090.16,21090.16,1710],["2015-11-27",20938.43,21241.89,20938.43,21241.89,660],["2015-11-30",21241.89,21241.89,21090.16,21090.16,2900],["2015-12-01",21241.89,21241.89,21090.16,21090.16,580],["2015-12-02",21241.89,21393.61,21241.89,21393.61,2480],["2015-12-03",21393.61,21393.61,21393.61,21393.61,1330],["2015-12-04",21545.34,22607.43,21545.34,22607.43,6040],["2015-12-07",24124.71,24124.71,24124.71,24124.71,29320],["2015-12-08",24883.35,25186.81,24276.44,24731.62,22330],["2015-12-09",24124.71,24883.35,24124.71,24883.35,14010],["2015-12-10",24883.35,24883.35,24579.9,24579.9,7020],["2015-12-11",24276.44,24276.44,23669.53,23821.26,12000],["2015-12-14",24276.44,24883.35,23821.26,24579.9,10240],["2015-12-15",24579.9,25035.08,24579.9,24883.35,12220],["2015-12-16",24883.35,24883.35,24731.62,24731.62,7600],["2015-12-17",24883.35,24883.35,24428.17,24731.62,3770],["2015-12-18",24731.62,24731.62,24579.9,24731.62,5670],["2015-12-21",24731.62,24883.35,24579.9,24731.62,1500],["2015-12-22",24579.9,24731.62,24579.9,24731.62,820],["2015-12-23",24579.9,24731.62,24428.17,24731.62,3680],["2015-12-24",24883.35,24883.35,24731.62,24883.35,5270],["2015-12-25",24883.35,24883.35,24579.9,24731.62,2520],["2015-12-28",24731.62,24731.62,24579.9,24731.62,9330],["2015-12-29",24883.35,25945.45,24883.35,25186.81,29170],["2015-12-30",26328.78,26328.78,25059.92,25218.53,6070],["2015-12-31",25218.53,26011.56,25218.53,25377.14,4670],["2016-01-04",25377.14,25694.35,25377.14,25377.14,1690],["2016-01-05",25218.53,25218.53,25059.92,25218.53,1210],["2016-01-06",25218.53,25218.53,24742.71,25218.53,10640],["2016-01-07",25059.92,25218.53,24901.31,25059.92,3190],["2016-01-08",24742.71,24742.71,23791.06,24742.71,4520],["2016-01-11",24742.71,24901.31,24425.49,24901.31,550],["2016-01-12",24425.49,24901.31,24425.49,24901.31,2590],["2016-01-13",24901.31,25059.92,24742.71,25059.92,7750],["2016-01-14",25059.92,25059.92,24425.49,25059.92,4530],["2016-01-15",24742.71,24742.71,24425.49,24742.71,5680],["2016-01-18",24742.71,24742.71,24266.89,24266.89,7130],["2016-01-19",24266.89,25059.92,24266.89,24742.71,7310],["2016-01-20",24742.71,25377.14,24742.71,25377.14,1600],["2016-01-21",25377.14,25377.14,24901.31,24901.31,3170],["2016-01-22",24901.31,25059.92,24901.31,25059.92,5510],["2016-01-25",25059.92,25059.92,24742.71,25059.92,2930],["2016-01-26",24901.31,24901.31,24266.89,24901.31,3850],["2016-01-27",24901.31,24901.31,24742.71,24742.71,1540],["2016-01-28",24742.71,24901.31,24425.49,24425.49,5530],["2016-01-29",24425.49,24742.71,24425.49,24742.71,1890],["2016-02-01",24901.31,25218.53,24901.31,24901.31,6790],["2016-02-02",25059.92,25059.92,24584.1,24742.71,6690],["2016-02-03",24742.71,24901.31,24742.71,24901.31,1490],["2016-02-04",25059.92,25059.92,25059.92,25059.92,220],["2016-02-05",24742.71,25059.92,24742.71,25059.92,790],["2016-02-15",25059.92,25218.53,25059.92,25218.53,19360],["2016-02-16",25218.53,25218.53,24901.31,24901.31,740],["2016-02-17",25059.92,25059.92,24901.31,25059.92,400],["2016-02-18",25059.92,25059.92,24901.31,25059.92,2620],["2016-02-19",25377.14,25377.14,25059.92,25218.53,400],["2016-02-22",25218.53,25377.14,25059.92,25218.53,4750],["2016-02-23",25059.92,25377.14,25059.92,25059.92,5780],["2016-02-24",25059.92,25059.92,24742.71,25059.92,1590],["2016-02-25",25059.92,25059.92,25059.92,25059.92,1120],["2016-02-26",25059.92,25059.92,24901.31,24901.31,6840],["2016-02-29",24901.31,24901.31,24742.71,24742.71,7630],["2016-03-01",24742.71,24901.31,24742.71,24742.71,2610],["2016-03-02",24742.71,24901.31,24742.71,24901.31,1220],["2016-03-03",24901.31,25218.53,24742.71,25218.53,6000],["2016-03-04",25218.53,26963.21,25218.53,26963.21,50640],["2016-03-07",28707.88,28707.88,28707.88,28707.88,121110],["2016-03-08",28707.88,29818.13,27914.85,28707.88,951990],["2016-03-09",28549.28,28549.28,28232.06,28390.67,25350],["2016-03-10",28390.67,29500.92,28390.67,29500.92,22440],["2016-03-11",29500.92,31562.81,29500.92,30135.35,58670],["2016-03-14",30135.35,31404.2,30135.35,30611.17,25850],["2016-03-15",30769.78,30769.78,30452.56,30611.17,34530],["2016-03-16",30928.38,30928.38,30293.96,30452.56,50160],["2016-03-17",32350.63,32350.63,30744.57,32121.2,59560],["2016-03-18",31891.76,32121.2,31662.32,31662.32,13480],["2016-03-21",30744.57,31432.88,30744.57,30744.57,25210],["2016-03-22",30744.57,30744.57,29826.82,30744.57,9060],["2016-03-23",30056.26,30515.14,30056.26,30515.14,6090],["2016-03-24",30515.14,31203.45,30285.7,30285.7,10220],["2016-03-25",30285.7,30515.14,30285.7,30515.14,1010],["2016-03-28",30515.14,30515.14,30285.7,30515.14,5690],["2016-03-29",30285.7,30515.14,30056.26,30056.26,5480],["2016-03-30",29826.82,29826.82,28909.08,29138.51,12350],["2016-03-31",28909.08,28909.08,27532.45,27532.45,22450],["2016-04-01",27532.45,28450.2,27532.45,28450.2,20620],["2016-04-04",28450.2,28450.2,27991.33,28450.2,9060],["2016-04-05",28450.2,28450.2,27991.33,28450.2,2030],["2016-04-06",28450.2,28679.64,28450.2,28679.64,3820],["2016-04-07",28679.64,28679.64,27991.33,28220.76,8740],["2016-04-08",28220.76,28450.2,27991.33,28450.2,3330],["2016-04-11",28450.2,28450.2,27991.33,28220.76,13110],["2016-04-12",28220.76,29826.82,28220.76,29597.39,31030],["2016-04-13",29597.39,29597.39,28450.2,28909.08,44250],["2016-04-14",29138.51,29367.95,28679.64,28679.64,27480],["2016-04-15",28679.64,29367.95,28679.64,29367.95,6010],["2016-04-19",28909.08,29367.95,28679.64,29367.95,10400],["2016-04-20",29367.95,29367.95,28909.08,29138.51,9010],["2016-04-21",29138.51,29138.51,28909.08,28909.08,15110],["2016-04-22",28909.08,29138.51,28679.64,28679.64,4530],["2016-04-25",28679.64,29138.51,28679.64,29138.51,12030],["2016-04-26",29138.51,29138.51,28679.64,28909.08,17310],["2016-04-27",28909.08,28909.08,27991.33,28909.08,25500],["2016-04-28",29138.51,29138.51,28679.64,28679.64,9770],["2016-04-29",28909.08,28909.08,28450.2,28450.2,6560],["2016-05-04",28450.2,28909.08,28450.2,28679.64,8960],["2016-05-05",28679.64,28909.08,28679.64,28909.08,15150],["2016-05-06",28909.08,28909.08,28450.2,28679.64,23450],["2016-05-09",28909.08,28909.08,28450.2,28909.08,16110],["2016-05-10",28679.64,28909.08,28450.2,28450.2,5680],["2016-05-11",28450.2,28909.08,28450.2,28909.08,9510],["2016-05-12",28679.64,28909.08,28450.2,28909.08,10190],["2016-05-13",28909.08,28909.08,28679.64,28909.08,2010],["2016-05-16",28679.64,28909.08,28450.2,28679.64,6660],["2016-05-17",28679.64,28679.64,28679.64,28679.64,2870],["2016-05-18",28679.64,28679.64,28450.2,28450.2,10610],["2016-05-19",28450.2,28679.64,28450.2,28679.64,4220],["2016-05-20",28450.2,28679.64,28450.2,28679.64,8610],["2016-05-23",28679.64,28679.64,28679.64,28679.64,6520],["2016-05-24",28679.64,28679.64,28450.2,28450.2,1550],["2016-05-25",28450.2,28679.64,28450.2,28450.2,3180],["2016-05-26",28450.2,28909.08,28450.2,28909.08,13810],["2016-05-27",28679.64,28909.08,28679.64,28679.64,1170],["2016-05-30",28679.64,28679.64,28450.2,28450.2,3160],["2016-05-31",28679.64,28679.64,28450.2,28450.2,21300],["2016-06-01",28450.2,28450.2,28220.76,28450.2,9310],["2016-06-02",28220.76,28679.64,28220.76,28679.64,6700],["2016-06-03",28450.2,28679.64,28450.2,28679.64,4770],["2016-06-06",28450.2,28679.64,28450.2,28450.2,3350],["2016-06-07",28679.64,28909.08,28679.64,28909.08,12890],["2016-06-08",28909.08,28909.08,28679.64,28909.08,11180],["2016-06-09",28909.08,29138.51,28909.08,29138.51,9420],["2016-06-10",29826.82,30974.01,29826.82,30515.14,123311],["2016-06-13",30515.14,30744.57,30285.7,30285.7,15960],["2016-06-14",30285.7,30515.14,29138.51,29826.82,37420],["2016-06-15",29826.82,29826.82,29367.95,29597.39,13030],["2016-06-16",29138.51,30515.14,29138.51,29826.82,18020],["2016-06-17",29826.82,29826.82,29138.51,29597.39,28030],["2016-06-20",29597.39,30974.01,29367.95,30974.01,65610],["2016-06-21",30974.01,31203.45,30974.01,30974.01,36780],["2016-06-22",30744.57,32121.2,30744.57,31891.76,80370],["2016-06-23",31891.76,33727.26,31891.76,33497.82,83300],["2016-06-24",33497.82,33497.82,31203.45,33038.94,95330],["2016-06-27",32350.63,32350.63,31432.88,31432.88,38800],["2016-06-28",31432.88,31891.76,31432.88,31662.32,21630],["2016-06-29",31891.76,32350.63,31662.32,31662.32,36430],["2016-06-30",31432.88,32809.51,31432.88,31662.32,36590],["2016-07-01",31662.32,32809.51,31662.32,32350.63,32880],["2016-07-04",32350.63,33038.94,32350.63,33038.94,42530],["2016-07-05",33268.38,33268.38,32350.63,32350.63,17500],["2016-07-06",32350.63,32580.07,31662.32,32580.07,11540],["2016-07-07",32121.2,32580.07,31432.88,31662.32,82000],["2016-07-08",31662.32,31662.32,31203.45,31203.45,45090],["2016-07-11",31203.45,31203.45,30974.01,30974.01,35080],["2016-07-12",30744.57,30974.01,30056.26,30515.14,45720],["2016-07-13",31203.45,31662.32,30744.57,30974.01,35970],["2016-07-14",30974.01,30974.01,30515.14,30974.01,27760],["2016-07-15",30515.14,30744.57,30285.7,30515.14,15290],["2016-07-18",30515.14,30974.01,30285.7,30515.14,7040],["2016-07-19",30744.57,30744.57,30285.7,30515.14,18930],["2016-07-20",30744.57,30744.57,30285.7,30285.7,5550],["2016-07-21",30515.14,30744.57,30285.7,30285.7,13860],["2016-07-22",30285.7,30285.7,29826.82,30285.7,26210],["2016-07-25",30285.7,30285.7,29826.82,30285.7,9670],["2016-07-26",30285.7,30285.7,29826.82,29826.82,2000],["2016-07-27",29826.82,29826.82,29367.95,29826.82,5570],["2016-07-28",29597.39,29826.82,29367.95,29367.95,11300],["2016-07-29",29367.95,30285.7,29367.95,30285.7,8720],["2016-08-01",29826.82,30056.26,29367.95,29597.39,5200],["2016-08-02",29367.95,29597.39,29138.51,29367.95,22770],["2016-08-03",29367.95,29597.39,28909.08,29138.51,8470],["2016-08-04",29138.51,29597.39,29138.51,29138.51,8140],["2016-08-05",29597.39,29597.39,29138.51,29138.51,12550],["2016-08-08",29138.51,29826.82,29138.51,29826.82,12110],["2016-08-09",29826.82,29826.82,29826.82,29826.82,1080],["2016-08-10",29367.95,30056.26,29367.95,30056.26,7320],["2016-08-11",30056.26,30056.26,29597.39,29597.39,14060],["2016-08-12",29597.39,29826.82,29597.39,29597.39,9870],["2016-08-15",29597.39,30056.26,29597.39,30056.26,3920],["2016-08-16",30056.26,30056.26,29597.39,29826.82,22510],["2016-08-17",29597.39,30056.26,29597.39,29826.82,23970],["2016-08-18",29826.82,29826.82,29597.39,29597.39,6020],["2016-08-19",29597.39,29826.82,29367.95,29826.82,6850],["2016-08-22",29826.82,30056.26,29826.82,29826.82,5260],["2016-08-23",29597.39,29826.82,29597.39,29597.39,7620],["2016-08-24",29597.39,29597.39,29367.95,29597.39,8680],["2016-08-25",29367.95,29826.82,29367.95,29597.39,10700],["2016-08-26",29826.82,30056.26,29597.39,29597.39,8440],["2016-08-29",30285.7,30285.7,29597.39,29826.82,5770],["2016-08-30",29826.82,29826.82,29597.39,29597.39,5910],["2016-08-31",29597.39,29597.39,29367.95,29367.95,11640],["2016-09-01",29826.82,29826.82,29367.95,29367.95,4580],["2016-09-05",29367.95,29597.39,29367.95,29597.39,1470],["2016-09-06",29826.82,30974.01,29826.82,30974.01,99350],["2016-09-07",31662.32,31662.32,30744.57,30744.57,9450],["2016-09-08",30285.7,30974.01,30285.7,30974.01,10000],["2016-09-09",30974.01,30974.01,30515.14,30515.14,30870],["2016-09-12",30515.14,30515.14,30056.26,30056.26,19050],["2016-09-13",29643.27,30056.26,29643.27,29872.71,2950],["2016-09-14",29872.71,29872.71,29597.39,29826.82,6620],["2016-09-15",29826.82,29826.82,29597.39,29780.94,7390],["2016-09-16",29597.39,29780.94,29505.61,29505.61,11030],["2016-09-19",29780.94,29780.94,29551.5,29597.39,4790],["2016-09-20",29597.39,29597.39,29597.39,29597.39,4810],["2016-09-21",29826.82,29826.82,29551.5,29780.94,4890],["2016-09-22",29597.39,29918.6,29597.39,29918.6,9670],["2016-09-23",30010.37,30010.37,29597.39,29597.39,7280],["2016-09-26",29826.82,29826.82,29643.27,29643.27,1840],["2016-09-27",29643.27,29826.82,29551.5,29597.39,4060],["2016-09-28",29826.82,29826.82,29551.5,29597.39,2510],["2016-09-29",29597.39,29826.82,29505.61,29597.39,7050],["2016-09-30",29597.39,30515.14,29597.39,29826.82,13690],["2016-10-03",30285.7,30285.7,30056.26,30285.7,30520],["2016-10-04",30285.7,30423.36,29826.82,29826.82,4980],["2016-10-05",30193.92,30193.92,29826.82,29872.71,7610],["2016-10-06",30010.37,30193.92,29826.82,30056.26,1310],["2016-10-07",30148.04,30148.04,29872.71,30056.26,3630],["2016-10-10",30148.04,30148.04,29918.6,29964.49,6110],["2016-10-11",30056.26,30056.26,29918.6,30056.26,11410],["2016-10-12",30010.37,30056.26,29826.82,30056.26,7630],["2016-10-13",30056.26,30056.26,29597.39,30056.26,4600],["2016-10-14",30056.26,30239.81,29689.16,29689.16,20560],["2016-10-17",30056.26,30285.7,29689.16,29826.82,17970],["2016-10-18",30285.7,30469.25,30193.92,30285.7,12300],["2016-10-19",30515.14,30515.14,30285.7,30331.59,4220],["2016-10-20",30331.59,30331.59,30239.81,30285.7,9590],["2016-10-21",30056.26,30056.26,29826.82,29826.82,8560],["2016-10-24",29826.82,30148.04,29735.05,29735.05,1810],["2016-10-25",29735.05,29735.05,29689.16,29735.05,3300],["2016-10-26",30056.26,30056.26,29735.05,29826.82,2690],["2016-10-27",29735.05,29872.71,29735.05,29872.71,2610],["2016-10-28",29826.82,29872.71,29826.82,29872.71,3770],["2016-10-31",29872.71,30010.37,29597.39,29826.82,9640],["2016-11-01",29826.82,29872.71,29826.82,29826.82,8350],["2016-11-02",29826.82,29826.82,29689.16,29689.16,5400],["2016-11-03",29689.16,29689.16,29505.61,29597.39,6550],["2016-11-04",29597.39,29597.39,29322.06,29551.5,475845],["2016-11-07",29597.39,29643.27,29367.95,29505.61,4090],["2016-11-08",29551.5,29826.82,29505.61,29780.94,2470],["2016-11-09",29735.05,29780.94,28909.08,29138.51,7550],["2016-11-10",29138.51,29643.27,28909.08,29551.5,7460],["2016-11-11",29551.5,29735.05,29551.5,29643.27,3580],["2016-11-14",29597.39,29735.05,29597.39,29643.27,8970],["2016-11-15",29597.39,29643.27,29413.84,29597.39,2880],["2016-11-16",29597.39,29689.16,29551.5,29689.16,1050],["2016-11-17",29689.16,29689.16,29597.39,29597.39,3580],["2016-11-18",29735.05,30056.26,29689.16,29689.16,7480],["2016-11-21",29689.16,29872.71,29689.16,29780.94,5360],["2016-11-22",29780.94,29780.94,29505.61,29551.5,9350],["2016-11-23",29505.61,29780.94,29505.61,29689.16,6250],["2016-11-24",29689.16,29826.82,29643.27,29643.27,2770],["2016-11-25",29505.61,29735.05,29505.61,29505.61,5680],["2016-11-28",29735.05,29780.94,29597.39,29780.94,3440],["2016-11-29",29597.39,29735.05,29367.95,29597.39,3580],["2016-11-30",29826.82,29826.82,29689.16,29780.94,1350],["2016-12-01",29689.16,30056.26,29597.39,29918.6,5560],["2016-12-02",29918.6,29918.6,29735.05,29826.82,6510],["2016-12-05",29872.71,29872.71,29505.61,29551.5,7430],["2016-12-06",29413.84,29551.5,29367.95,29505.61,2520],["2016-12-07",29964.49,31478.77,29964.49,30285.7,47670],["2016-12-08",30285.7,30515.14,30148.04,30285.7,12810],["2016-12-09",30285.7,30331.59,30148.04,30285.7,14180],["2016-12-12",30285.7,30561.02,30056.26,30193.92,29550],["2016-12-13",30193.92,30698.69,30148.04,30285.7,6520],["2016-12-14",30285.7,31616.43,30056.26,31432.88,41910],["2016-12-15",31432.88,31432.88,30974.01,31387.0,7520],["2016-12-16",31387.0,31432.88,30974.01,30974.01,5020],["2016-12-19",31111.67,31203.45,30928.12,30928.12,8370],["2016-12-20",30928.12,30974.01,30744.57,30744.57,30360],["2016-12-21",30744.57,30836.35,30515.14,30698.69,11480],["2016-12-22",30553.19,30795.68,30553.19,30553.19,19240],["2016-12-23",30310.71,30844.18,30310.71,30553.19,5120],["2016-12-26",30892.67,30892.67,30407.7,30407.7,8000],["2016-12-27",30407.7,30407.7,29825.74,29825.74,7840],["2016-12-28",29825.74,30019.73,29583.25,29971.23,6920],["2016-12-29",29825.74,29971.23,29631.75,29728.74,7080],["2016-12-30",29728.74,30019.73,29680.25,29971.23,3480],["2017-01-03",29971.23,29971.23,29728.74,29777.24,3580],["2017-01-04",29777.24,29825.74,29728.74,29825.74,5780],["2017-01-05",29922.73,29971.23,29728.74,29728.74,1600],["2017-01-06",29777.24,29971.23,29728.74,29825.74,7710],["2017-01-09",29825.74,29874.23,29777.24,29825.74,2030],["2017-01-10",29825.74,29825.74,29777.24,29825.74,3400],["2017-01-11",29825.74,30407.7,29825.74,30359.21,8470],["2017-01-12",30310.71,30650.19,30310.71,30650.19,5240],["2017-01-13",30650.19,31038.17,30650.19,31038.17,8530],["2017-01-16",31038.17,31038.17,30456.2,30795.68,3650],["2017-01-17",30747.18,30844.18,30504.7,30650.19,2580],["2017-01-18",30650.19,30698.69,30553.19,30553.19,6620],["2017-01-19",30553.19,30650.19,30553.19,30553.19,7510],["2017-01-20",30553.19,30650.19,30553.19,30553.19,5820],["2017-01-23",30650.19,30747.18,30116.72,30359.21,1340],["2017-01-24",30359.21,30553.19,30310.71,30407.7,1070],["2017-01-25",30553.19,30747.18,30553.19,30747.18,930],["2017-02-02",31523.14,31523.14,30941.17,31426.14,25540],["2017-02-03",31426.14,31426.14,31135.16,31232.15,9080],["2017-02-06",31038.17,31038.17,30795.68,31038.17,5650],["2017-02-07",31038.17,31038.17,30747.18,30844.18,6640],["2017-02-08",30941.17,31038.17,30941.17,30989.67,3650],["2017-02-09",30941.17,31038.17,30892.67,30892.67,9230],["2017-02-10",30989.67,31038.17,30892.67,30941.17,2610],["2017-02-13",30941.17,30989.67,30892.67,30989.67,9190],["2017-02-14",30989.67,31038.17,30892.67,30941.17,5270],["2017-02-15",30941.17,30941.17,30844.18,30844.18,17910],["2017-02-16",31538.42,31538.42,31141.71,31240.89,22080],["2017-02-17",31240.89,31240.89,30844.18,30943.35,2840],["2017-02-20",30893.77,30893.77,30596.23,30596.23,13420],["2017-02-21",30596.23,30645.82,30447.47,30546.64,18640],["2017-02-22",30546.64,30546.64,30249.11,30397.88,11900],["2017-02-23",30249.11,30249.11,30149.94,30149.94,10480],["2017-02-24",29852.4,30497.06,29753.23,30497.06,14920],["2017-02-27",30497.06,30745.0,30249.11,30745.0,4730],["2017-02-28",30001.17,30546.64,30001.17,30546.64,5070],["2017-03-01",30497.06,30645.82,30397.88,30645.82,2930],["2017-03-02",30645.82,30645.82,29753.23,30645.82,5460],["2017-03-03",30645.82,30645.82,30348.29,30645.82,3470],["2017-03-06",30645.82,30695.41,29753.23,30645.82,16040],["2017-03-07",30596.23,30596.23,30249.11,30397.88,3660],["2017-03-08",30397.88,30397.88,30149.94,30199.52,5700],["2017-03-09",30249.11,30397.88,30149.94,30149.94,4310],["2017-03-10",30199.52,30249.11,30100.35,30100.35,6420],["2017-03-13",30249.11,30249.11,30001.17,30100.35,3180],["2017-03-14",30100.35,30149.94,30100.35,30100.35,3030],["2017-03-15",30100.35,30149.94,30100.35,30149.94,3520],["2017-03-16",30149.94,30249.11,30050.76,30249.11,11770],["2017-03-17",30249.11,30249.11,30050.76,30249.11,1690],["2017-03-20",30249.11,30249.11,30050.76,30149.94,910],["2017-03-21",30149.94,30149.94,30001.17,30001.17,11980],["2017-03-22",30001.17,30149.94,30001.17,30001.17,3480],["2017-03-23",30050.76,30149.94,30050.76,30100.35,4090],["2017-03-24",30100.35,30100.35,29901.99,30050.76,9950],["2017-03-27",30100.35,30249.11,30001.17,30100.35,15710],["2017-03-28",30199.52,30199.52,30001.17,30001.17,3740],["2017-03-29",30249.11,30249.11,30001.17,30001.17,11800],["2017-03-30",30001.17,30050.76,30001.17,30050.76,930],["2017-03-31",30050.76,30100.35,30050.76,30100.35,10960],["2017-04-03",30100.35,30249.11,30100.35,30249.11,3980],["2017-04-04",30199.52,30199.52,29951.58,30100.35,3910],["2017-04-05",30001.17,30149.94,29951.58,29951.58,8980],["2017-04-07",29951.58,30001.17,29901.99,30001.17,8380],["2017-04-10",30050.76,30100.35,29901.99,30001.17,660],["2017-04-11",29951.58,30001.17,29951.58,30001.17,3230],["2017-04-12",30001.17,30001.17,29901.99,30001.17,5390],["2017-04-13",29951.58,30001.17,29852.4,29852.4,3770],["2017-04-14",29951.58,29951.58,28761.45,28761.45,17090],["2017-04-17",29802.81,29802.81,29703.64,29703.64,1340],["2017-04-18",29505.28,29753.23,29505.28,29753.23,1570],["2017-04-19",29753.23,29753.23,29406.1,29604.46,4160],["2017-04-20",29604.46,29604.46,29554.87,29604.46,5540],["2017-04-21",29604.46,29753.23,29554.87,29654.05,2440],["2017-04-24",29654.05,29654.05,29505.28,29505.28,1110],["2017-04-25",29505.28,29703.64,29505.28,29703.64,1010],["2017-04-26",29703.64,29703.64,29505.28,29554.87,1460],["2017-04-27",29554.87,29753.23,29505.28,29753.23,4660],["2017-04-28",29753.23,29753.23,29703.64,29753.23,1390],["2017-05-03",29753.23,29802.81,29455.69,29505.28,8060],["2017-05-04",29703.64,29951.58,29505.28,29554.87,1390],["2017-05-05",29753.23,29753.23,29356.52,29356.52,8610],["2017-05-08",29257.34,29257.34,28017.62,28265.56,29600],["2017-05-09",28761.45,28761.45,28166.39,28513.51,17430],["2017-05-10",28711.86,28711.86,28364.74,28612.69,15610],["2017-05-11",28612.69,28612.69,27769.68,27769.68,42180],["2017-05-12",27819.27,28265.56,27372.97,27769.68,25230],["2017-05-15",27769.68,27769.68,27521.73,27769.68,4040],["2017-05-16",27670.5,27769.68,27521.73,27720.09,10580],["2017-05-17",27720.09,27868.85,27620.91,27769.68,1220],["2017-05-18",27323.38,27720.09,27323.38,27670.5,11910],["2017-05-19",27670.5,27670.5,27273.79,27372.97,17060],["2017-05-22",27372.97,27422.56,27372.97,27372.97,9100],["2017-05-23",27372.97,27521.73,27323.38,27323.38,5980],["2017-05-24",27323.38,27472.14,27323.38,27372.97,21530],["2017-05-25",27372.97,27472.14,27273.79,27422.56,6010],["2017-05-26",27422.56,27521.73,27323.38,27323.38,6880],["2017-05-29",27323.38,27372.97,27273.79,27323.38,14900],["2017-05-30",27521.73,27571.32,27323.38,27323.38,6120],["2017-05-31",27323.38,27472.14,27323.38,27422.56,4880],["2017-06-01",27323.38,27422.56,27323.38,27422.56,6370],["2017-06-02",27620.91,27620.91,27422.56,27422.56,6600],["2017-06-05",27620.91,28265.56,27571.32,28166.39,6120],["2017-06-06",28215.98,28215.98,27769.68,28116.8,1960],["2017-06-07",28166.39,28166.39,27769.68,28116.8,8360],["2017-06-08",27868.85,27868.85,27571.32,27819.27,12350],["2017-06-09",27819.27,27819.27,27620.91,27769.68,1610],["2017-06-12",27769.68,27819.27,27670.5,27769.68,13730],["2017-06-13",27769.68,27769.68,27372.97,27720.09,5600],["2017-06-14",27720.09,27720.09,27670.5,27670.5,1610],["2017-06-15",27372.97,27670.5,27372.97,27521.73,6570],["2017-06-16",27571.32,27571.32,27025.85,27571.32,24560],["2017-06-19",27273.79,27521.73,27174.61,27273.79,14950],["2017-06-20",27521.73,27521.73,27174.61,27273.79,14560],["2017-06-21",27273.79,27472.14,27174.61,27472.14,6500],["2017-06-22",27273.79,27273.79,27224.2,27273.79,11940],["2017-06-23",27025.85,27174.61,26777.9,26777.9,21740],["2017-06-26",26827.49,27025.85,26728.31,26728.31,7940],["2017-06-27",26728.31,26877.08,26678.73,26777.9,11510],["2017-06-28",26777.9,27025.85,26777.9,26877.08,4320],["2017-06-29",26926.67,27571.32,26926.67,27571.32,7400],["2017-06-30",27273.79,27323.38,27273.79,27323.38,3630],["2017-07-03",27273.79,27273.79,27224.2,27273.79,5550],["2017-07-04",27273.79,27323.38,26976.26,27174.61,14440],["2017-07-05",27025.85,27224.2,26827.49,27025.85,9690],["2017-07-06",27025.85,27025.85,26976.26,27025.85,730],["2017-07-07",27174.61,27174.61,26926.67,26926.67,4480],["2017-07-10",26926.67,26926.67,26777.9,26877.08,6470],["2017-07-11",26777.9,26976.26,26678.73,26926.67,10330],["2017-07-12",26777.9,26976.26,26777.9,26777.9,4900],["2017-07-13",26827.49,26877.08,26777.9,26827.49,3990],["2017-07-14",26877.08,26926.67,26728.31,26827.49,7810],["2017-07-17",26827.49,26827.49,26777.9,26777.9,9640],["2017-07-18",26777.9,26777.9,26678.73,26777.9,7710],["2017-07-19",26777.9,26777.9,26529.96,26529.96,3380],["2017-07-20",26529.96,26777.9,26529.96,26728.31,7560],["2017-07-21",26728.31,26777.9,26529.96,26777.9,7350],["2017-07-24",26678.73,26728.31,26381.19,26728.31,6450],["2017-07-25",26529.96,26529.96,26381.19,26430.78,2090],["2017-07-26",26430.78,26728.31,26381.19,26728.31,5490],["2017-07-27",26728.31,26728.31,26529.96,26728.31,1890],["2017-07-28",26381.19,26777.9,26381.19,26579.55,2050],["2017-07-31",26728.31,26728.31,26430.78,26529.96,2790],["2017-08-01",26777.9,26777.9,26430.78,26777.9,3910],["2017-08-02",26777.9,26777.9,26282.02,26282.02,7660],["2017-08-03",26282.02,26529.96,26282.02,26430.78,1730],["2017-08-04",26282.02,26529.96,26282.02,26331.6,3770],["2017-08-07",26381.19,26777.9,26381.19,26728.31,12200],["2017-08-08",26728.31,26728.31,26529.96,26529.96,1800],["2017-08-09",26480.37,26629.14,26282.02,26579.55,3330],["2017-08-10",26728.31,26728.31,26579.55,26678.73,6020],["2017-08-11",26728.31,26728.31,26529.96,26529.96,5770],["2017-08-14",26529.96,26777.9,26529.96,26728.31,5820],["2017-08-15",26777.9,26777.9,26629.14,26629.14,2900],["2017-08-16",26629.14,26629.14,26529.96,26629.14,14210],["2017-08-17",26529.96,26777.9,26430.78,26529.96,5890],["2017-08-18",26430.78,26579.55,26430.78,26430.78,2370],["2017-08-21",26529.96,26678.73,26480.37,26529.96,730],["2017-08-22",26529.96,26678.73,26480.37,26629.14,5180],["2017-08-23",26728.31,26728.31,26529.96,26678.73,890],["2017-08-24",26629.14,26728.31,26529.96,26678.73,2340],["2017-08-25",26529.96,26579.55,26331.6,26579.55,1560],["2017-08-28",26728.31,26877.08,26579.55,26877.08,23310],["2017-08-29",26877.08,26877.08,26529.96,26777.9,4550],["2017-08-30",26777.9,26777.9,26579.55,26678.73,2020],["2017-08-31",26777.9,26777.9,26678.73,26678.73,2450],["2017-09-01",26678.73,26777.9,26678.73,26777.9,2630],["2017-09-05",26777.9,26827.49,26728.31,26777.9,9310],["2017-09-06",26877.08,26926.67,26777.9,26926.67,4970],["2017-09-07",27025.85,27025.85,26827.49,27025.85,5030],["2017-09-08",26877.08,27025.85,26777.9,27025.85,2500],["2017-09-11",27025.85,27025.85,26976.26,27025.85,1600],["2017-09-12",27025.85,27025.85,26777.9,27025.85,1970],["2017-09-13",27224.2,27224.2,26777.9,26926.67,3630],["2017-09-14",26926.67,27025.85,26777.9,27025.85,7420],["2017-09-15",26976.26,26976.26,26877.08,26877.08,5530],["2017-09-18",26926.67,27025.85,26877.08,26976.26,7600],["2017-09-19",27025.85,27273.79,27025.85,27125.02,9670],["2017-09-20",27174.61,27224.2,26926.67,26926.67,8820],["2017-09-21",27125.02,27174.61,27125.02,27174.61,3990],["2017-09-22",27174.61,27670.5,27174.61,27670.5,4970],["2017-09-25",27670.5,27670.5,27372.97,27472.14,7980],["2017-09-26",27472.14,27670.5,27224.2,27472.14,8780],["2017-09-27",27224.2,27720.09,27224.2,27720.09,5100],["2017-09-28",27769.68,27918.44,27670.5,27819.27,12790],["2017-09-29",27968.03,29009.39,27918.44,29009.39,28110],["2017-10-02",28513.51,28959.81,28017.62,28017.62,7040],["2017-10-03",28017.62,28017.62,27769.68,27968.03,2130],["2017-10-04",28017.62,28017.62,27769.68,27769.68,3430],["2017-10-05",27769.68,27968.03,27769.68,27769.68,890],["2017-10-06",27868.85,27868.85,27571.32,27819.27,730],["2017-10-09",27571.32,27819.27,27273.79,27819.27,6510],["2017-10-10",27769.68,27769.68,27125.02,27769.68,2120],["2017-10-11",27769.68,27769.68,27273.79,27720.09,2520],["2017-10-12",27720.09,27720.09,27472.14,27521.73,1600],["2017-10-13",27521.73,27968.03,27521.73,27571.32,4000],["2017-10-16",27571.32,28017.62,27422.56,27968.03,2500],["2017-10-17",28017.62,28017.62,27273.79,28017.62,10780],["2017-10-18",27769.68,28067.21,27769.68,28067.21,6830],["2017-10-19",28067.21,28067.21,27868.85,27868.85,3200],["2017-10-20",27769.68,27769.68,27422.56,27670.5,5290],["2017-10-23",27620.91,27720.09,27422.56,27620.91,2990],["2017-10-24",27769.68,27868.85,27422.56,27769.68,1530],["2017-10-25",27819.27,27819.27,27720.09,27769.68,470],["2017-10-26",27521.73,27521.73,27472.14,27521.73,3310],["2017-10-27",27769.68,27769.68,27769.68,27769.68,270],["2017-10-30",27769.68,27819.27,27521.73,27819.27,8940],["2017-10-31",27571.32,27968.03,27571.32,27670.5,4650],["2017-11-01",27670.5,27670.5,27571.32,27620.91,9610],["2017-11-02",28463.92,28463.92,27620.91,27968.03,4990],["2017-11-03",27769.68,27769.68,27422.56,27769.68,3540],["2017-11-06",27769.68,28265.56,27769.68,27769.68,17950],["2017-11-07",27769.68,27968.03,27769.68,27968.03,2780],["2017-11-08",27918.44,28067.21,27720.09,27769.68,20560],["2017-11-09",27968.03,27968.03,27769.68,27769.68,4850],["2017-11-10",27769.68,28166.39,27769.68,28166.39,5860],["2017-11-13",28315.15,28315.15,28116.8,28315.15,3810],["2017-11-14",28315.15,28563.1,28265.56,28563.1,10660],["2017-11-15",28612.69,28662.27,28265.56,28662.27,1310],["2017-11-16",28662.27,28761.45,28662.27,28761.45,4660],["2017-11-17",28761.45,28761.45,28612.69,28761.45,6490],["2017-11-20",29257.34,29257.34,28761.45,29207.75,6490],["2017-11-21",29207.75,29257.34,29108.57,29108.57,7790],["2017-11-22",29058.98,29207.75,29009.39,29108.57,6270],["2017-11-23",29009.39,29009.39,28910.22,28910.22,3060],["2017-11-24",28811.04,29158.16,28811.04,29108.57,6300],["2017-11-27",29207.75,29207.75,28910.22,29058.98,4240],["2017-11-28",29058.98,29257.34,28860.63,29207.75,8930],["2017-11-29",29158.16,29158.16,28761.45,28761.45,6140],["2017-11-30",28761.45,28959.81,28761.45,28910.22,5750],["2017-12-01",29009.39,29009.39,28711.86,28761.45,16070],["2017-12-04",28761.45,28860.63,28711.86,28860.63,20890],["2017-12-05",28860.63,29257.34,28811.04,29257.34,12870],["2017-12-06",29257.34,29753.23,29257.34,29703.64,17160],["2017-12-07",29703.64,29901.99,29654.05,29703.64,8430],["2017-12-08",29654.05,29654.05,29257.34,29604.46,1070],["2017-12-11",29604.46,29852.4,29604.46,29802.81,7270],["2017-12-12",29852.4,29951.58,29406.1,29654.05,8760],["2017-12-13",29554.87,29703.64,29554.87,29654.05,11540],["2017-12-14",29654.05,29802.81,29257.34,29654.05,4940],["2017-12-15",29852.4,29852.4,29356.52,29654.05,410],["2017-12-18",29654.05,29753.23,29356.52,29356.52,3380],["2017-12-19",29753.23,30596.23,29753.23,30447.47,28140],["2017-12-20",30447.47,30645.82,30249.11,30447.47,13260],["2017-12-21",30497.06,30645.82,30447.47,30645.82,15220],["2017-12-22",30695.41,31191.3,30497.06,30893.77,14280],["2017-12-25",30893.77,31488.83,30893.77,31488.83,24180],["2017-12-26",31488.83,31984.72,31488.83,31984.72,23960],["2017-12-27",32232.66,32480.6,32232.66,32431.02,23500],["2017-12-28",32480.6,32480.6,32133.48,32381.43,28650],["2017-12-29",32431.02,32431.02,31835.95,32083.89,19000],["2018-01-02",31736.77,32232.66,31736.77,32083.89,16670],["2018-01-03",32083.89,32183.07,31935.13,32034.31,12600],["2018-01-04",32133.48,32133.48,30745.0,31835.95,17860],["2018-01-05",31736.77,31835.95,31439.24,31786.36,28540],["2018-01-08",32574.45,32574.45,31576.2,31943.98,12430],["2018-01-09",31943.98,31943.98,31786.36,31786.36,9320],["2018-01-10",31576.2,31576.2,30998.27,31260.97,18260],["2018-01-11",30683.03,31313.51,30472.88,30735.57,12970],["2018-01-12",30735.57,30735.57,30367.8,30472.88,23070],["2018-01-15",30683.03,30683.03,30472.88,30525.42,2010],["2018-01-16",30525.42,30735.57,30525.42,30735.57,2130],["2018-01-17",30735.57,31208.43,30735.57,31155.89,2340],["2018-01-18",31155.89,31155.89,30998.27,31155.89,1680],["2018-01-19",30998.27,31366.05,30998.27,31155.89,2950],["2018-01-22",31155.89,31208.43,31103.35,31155.89,4620],["2018-01-25",31155.89,31260.97,30998.27,30998.27,8930],["2018-01-26",30998.27,31103.35,30788.11,30788.11,2940],["2018-01-29",30788.11,30998.27,30577.96,30788.11,11140],["2018-01-30",30788.11,30788.11,30105.1,30735.57,5300],["2018-01-31",30735.57,30945.73,30735.57,30893.19,2780],["2018-02-01",30788.11,30893.19,30735.57,30735.57,3600],["2018-02-02",30735.57,31103.35,30735.57,31103.35,1520],["2018-02-05",30998.27,30998.27,30472.88,30472.88,15230],["2018-02-06",30472.88,30472.88,28371.3,30000.02,5490],["2018-02-07",30472.88,31050.81,30367.8,30472.88,23230],["2018-02-08",30367.8,30577.96,30367.8,30577.96,17080],["2018-02-09",28896.69,30210.18,28896.69,29947.48,6260],["2018-02-12",29422.09,31103.35,29422.09,30525.42,3390],["2018-02-13",31523.67,31523.67,30525.42,31260.97,1080],["2018-02-21",31260.97,31260.97,30998.27,31208.43,1800],["2018-02-22",31891.44,32574.45,31523.67,32049.06,22320],["2018-02-23",32049.06,32049.06,31838.9,31943.98,10620],["2018-02-26",31943.98,32049.06,31786.36,31996.52,8980],["2018-02-27",31838.9,31996.52,31786.36,31996.52,10870],["2018-02-28",31996.52,31996.52,31628.74,31891.44,9980],["2018-03-01",31786.36,31891.44,31523.67,31891.44,7840],["2018-03-02",32049.06,32049.06,31576.2,31733.82,6430],["2018-03-05",31786.36,31838.9,31523.67,31523.67,32810],["2018-03-06",31795.42,31795.42,31632.37,31741.07,11990],["2018-03-07",31741.07,31795.42,31741.07,31741.07,10700],["2018-03-08",31795.42,31795.42,31632.37,31686.72,13350],["2018-03-09",31523.67,31523.67,31251.91,31251.91,9530],["2018-03-12",31306.26,31306.26,31143.21,31143.21,13400],["2018-03-13",31143.21,31360.61,31143.21,31306.26,11400],["2018-03-14",31306.26,31523.67,31306.26,31360.61,2790],["2018-03-15",31523.67,31523.67,31360.61,31360.61,1960],["2018-03-16",31523.67,31795.42,31469.31,31686.72,11580],["2018-03-19",31795.42,31904.12,31795.42,31904.12,10180],["2018-03-20",31904.12,31904.12,31523.67,31904.12,13250],["2018-03-21",31904.12,31904.12,31741.07,31849.77,3320],["2018-03-22",31849.77,31849.77,31686.72,31686.72,15290],["2018-03-23",31469.31,31523.67,31469.31,31469.31,1430],["2018-03-26",31251.91,31741.07,31251.91,31741.07,3840],["2018-03-27",31360.61,31414.96,31251.91,31251.91,3550],["2018-03-28",31251.91,31251.91,30980.15,30980.15,1880],["2018-03-29",30980.15,30980.15,30871.45,30871.45,2100],["2018-03-30",30871.45,30980.15,30708.4,30980.15,7600],["2018-04-02",30490.99,31197.56,30490.99,31197.56,6530],["2018-04-03",31197.56,31197.56,31197.56,31197.56,1990],["2018-04-04",30436.64,31251.91,30436.64,31251.91,2440],["2018-04-05",31523.67,32610.69,31143.21,31523.67,33830],["2018-04-06",31143.21,31958.47,31143.21,31904.12,2640],["2018-04-09",31306.26,31523.67,31251.91,31523.67,2600],["2018-04-10",31469.31,32067.18,31469.31,32067.18,930],["2018-04-11",32067.18,32067.18,30490.99,30490.99,790],["2018-04-12",30545.34,31795.42,30545.34,31795.42,670],["2018-04-13",31795.42,31795.42,31523.67,31795.42,1710],["2018-04-16",31795.42,31958.47,31088.86,31958.47,1790],["2018-04-17",31523.67,31958.47,31523.67,31523.67,250],["2018-04-18",31523.67,31904.12,31523.67,31904.12,14970],["2018-04-19",31904.12,32121.53,31904.12,31904.12,12580],["2018-04-20",31849.77,31849.77,31523.67,31523.67,2490],["2018-04-23",31523.67,32284.58,31469.31,31523.67,21520],["2018-04-24",31523.67,32012.83,31523.67,32012.83,1760],["2018-04-26",32012.83,32012.83,31088.86,31414.96,4620],["2018-04-27",30654.05,31143.21,30654.05,30980.15,1180],["2018-05-02",30980.15,31251.91,30980.15,31251.91,6570],["2018-05-03",30980.15,31251.91,30490.99,31197.56,2030],["2018-05-04",32012.83,32012.83,31414.96,31414.96,1040],["2018-05-07",31523.67,31523.67,31306.26,31306.26,770],["2018-05-08",30545.34,31414.96,30436.64,31414.96,5030],["2018-05-09",31414.96,31414.96,30925.8,30925.8,740],["2018-05-10",30980.15,31523.67,30708.4,30708.4,2360],["2018-05-11",30980.15,30980.15,30708.4,30708.4,810],["2018-05-14",30708.4,31251.91,30708.4,31251.91,2830],["2018-05-15",31251.91,31251.91,30708.4,31034.5,1340],["2018-05-16",31034.5,31034.5,30708.4,30980.15,270],["2018-05-17",30817.1,30980.15,30762.75,30980.15,1180],["2018-05-18",30980.15,30980.15,30762.75,30980.15,3520],["2018-05-21",30871.45,31143.21,30871.45,31143.21,650],["2018-05-22",30871.45,31197.56,30871.45,30871.45,1180],["2018-05-23",30925.8,30980.15,30871.45,30925.8,121910],["2018-05-24",31088.86,31088.86,30980.15,30980.15,1400],["2018-05-25",30980.15,30980.15,30708.4,30871.45,330],["2018-05-28",30871.45,30871.45,29893.13,29893.13,129930],["2018-05-29",29893.13,30436.64,29349.62,30436.64,7350],["2018-05-30",30436.64,30708.4,30436.64,30708.4,2050],["2018-05-31",30436.64,30436.64,30219.24,30219.24,309330],["2018-06-01",30708.4,30708.4,30273.59,30327.94,5650],["2018-06-04",30925.8,30980.15,30436.64,30436.64,8850],["2018-06-05",30708.4,30708.4,30273.59,30273.59,52020],["2018-06-06",30273.59,30980.15,30273.59,30980.15,3230],["2018-06-07",30980.15,30980.15,30708.4,30708.4,420],["2018-06-08",30708.4,30980.15,30708.4,30708.4,3680],["2018-06-11",30708.4,30871.45,30436.64,30817.1,3370],["2018-06-12",30817.1,30817.1,30436.64,30708.4,6160],["2018-06-13",30273.59,30708.4,30273.59,30490.99,670],["2018-06-14",30599.7,30817.1,30599.7,30817.1,340],["2018-06-15",30871.45,30871.45,30654.05,30708.4,1430],["2018-06-18",30871.45,30980.15,30599.7,30599.7,5920],["2018-06-19",30599.7,30817.1,30436.64,30654.05,265230],["2018-06-20",30436.64,30599.7,30436.64,30436.64,14250],["2018-06-21",30654.05,30708.4,30436.64,30708.4,4100],["2018-06-22",30708.4,30708.4,30490.99,30708.4,750],["2018-06-25",30708.4,30708.4,30708.4,30708.4,0],["2018-06-26",30654.05,30654.05,30490.99,30490.99,2010],["2018-06-27",30599.7,30980.15,30436.64,30436.64,11830],["2018-06-28",30436.64,30871.45,30436.64,30436.64,8320],["2018-06-29",30436.64,30436.64,29947.48,30219.24,313110],["2018-07-02",29893.13,30056.18,29349.62,29621.38,11240],["2018-07-03",29621.38,30001.83,29567.02,29621.38,4120],["2018-07-04",29838.78,29838.78,29621.38,29621.38,191440],["2018-07-05",29621.38,29621.38,29077.86,29077.86,3380],["2018-07-06",29077.86,29077.86,28262.6,28969.16,3840],["2018-07-09",29186.57,30110.54,29023.51,29023.51,1530],["2018-07-10",29295.27,29295.27,28588.7,28588.7,1730],["2018-07-11",28697.41,29240.92,28697.41,28697.41,1550],["2018-07-12",28751.76,29132.21,28588.7,28588.7,2480],["2018-07-13",28697.41,28751.76,28697.41,28751.76,390],["2018-07-16",28806.11,29132.21,28751.76,29077.86,3240],["2018-07-17",29077.86,29077.86,28262.6,29023.51,3580],["2018-07-18",29132.21,29132.21,28806.11,29132.21,1580],["2018-07-19",28806.11,29240.92,28806.11,29240.92,2130],["2018-07-20",29893.13,29893.13,29240.92,29349.62,10920],["2018-07-23",29349.62,29621.38,28806.11,29621.38,15370],["2018-07-24",29621.38,29621.38,28860.46,29349.62,700],["2018-07-25",29349.62,29349.62,29077.86,29349.62,1070],["2018-07-26",29077.86,29077.86,28806.11,29077.86,2770],["2018-07-27",28969.16,29077.86,28914.81,29077.86,5330],["2018-07-30",29077.86,29621.38,28534.35,29349.62,4080],["2018-07-31",29349.62,29567.02,29077.86,29349.62,1980],["2018-08-01",29349.62,29349.62,29077.86,29186.57,410],["2018-08-02",29077.86,29349.62,29077.86,29349.62,1510],["2018-08-03",29295.27,29784.43,29077.86,29784.43,3200],["2018-08-06",29675.73,29675.73,29349.62,29349.62,1300],["2018-08-07",29893.13,29893.13,29349.62,29349.62,4200],["2018-08-08",29349.62,29621.38,29349.62,29349.62,4940],["2018-08-09",29349.62,29349.62,29186.57,29186.57,6070],["2018-08-10",29186.57,29186.57,28969.16,28969.16,7760],["2018-08-13",29132.21,29132.21,29023.51,29023.51,2220],["2018-08-14",29621.38,29621.38,29077.86,29567.02,3800],["2018-08-15",29512.67,29512.67,29077.86,29077.86,12830],["2018-08-16",28969.16,29349.62,28806.11,29349.62,7250],["2018-08-17",29349.62,29349.62,28806.11,28914.81,8250],["2018-08-20",28969.16,28969.16,28860.46,28860.46,8360],["2018-08-21",29349.62,29349.62,29349.62,29349.62,760],["2018-08-22",29349.62,29403.97,29132.21,29240.92,7550],["2018-08-23",29240.92,29621.38,29240.92,29621.38,3050],["2018-08-24",29675.73,29675.73,29403.97,29403.97,2370],["2018-08-27",29784.43,30164.89,29458.32,29458.32,680],["2018-08-28",30001.83,30001.83,29947.48,29947.48,30],["2018-08-29",30001.83,30001.83,29730.08,29838.78,1120],["2018-08-30",29567.02,29893.13,29403.97,29621.38,475415],["2018-08-31",29675.73,29784.43,29621.38,29784.43,1980],["2018-09-04",29893.13,30327.94,29784.43,29784.43,630],["2018-09-05",29893.13,30436.64,29784.43,29784.43,2880],["2018-09-06",29893.13,29893.13,29784.43,29784.43,1370],["2018-09-07",29893.13,30001.83,29893.13,29893.13,1430],["2018-09-10",29893.13,30164.89,29893.13,30056.18,1870],["2018-09-11",30382.29,30436.64,30164.89,30436.64,2610],["2018-09-12",30436.64,30925.8,30436.64,30436.64,450],["2018-09-13",30871.45,30871.45,30436.64,30490.99,150],["2018-09-14",30708.4,30708.4,30436.64,30708.4,580],["2018-09-17",30436.64,30490.99,30327.94,30436.64,1230],["2018-09-18",30327.94,30925.8,30327.94,30436.64,5140],["2018-09-19",30545.34,30708.4,30490.99,30490.99,2650],["2018-09-20",30490.99,30980.15,30490.99,30599.7,270],["2018-09-21",30599.7,30599.7,30382.29,30382.29,6190],["2018-09-24",30708.4,30980.15,30490.99,30490.99,2210],["2018-09-25",30436.64,30980.15,30436.64,30599.7,6530],["2018-09-26",30925.8,32610.69,30925.8,31958.47,10640],["2018-09-27",32012.83,32610.69,32012.83,32610.69,8870],["2018-09-28",32284.58,32501.99,32284.58,32393.28,960],["2018-10-01",31578.02,31795.42,31523.67,31795.42,210],["2018-10-02",31523.67,32175.88,31523.67,32175.88,10230],["2018-10-03",32067.18,32338.93,32067.18,32230.23,4700],["2018-10-04",32230.23,32338.93,32230.23,32338.93,3070],["2018-10-05",32338.93,32610.69,32338.93,32610.69,9030],["2018-10-08",32338.93,32610.69,32338.93,32610.69,240],["2018-10-09",32556.34,32556.34,31523.67,32501.99,5730],["2018-10-10",32501.99,32501.99,31795.42,32067.18,4820],["2018-10-11",32067.18,32067.18,31251.91,31795.42,8270],["2018-10-12",31469.31,31795.42,31469.31,31795.42,5760],["2018-10-15",32067.18,32067.18,31795.42,32012.83,3760],["2018-10-16",32067.18,32556.34,32067.18,32501.99,6140],["2018-10-17",32610.69,32610.69,32284.58,32501.99,48860],["2018-10-18",32556.34,32610.69,32501.99,32610.69,3740],["2018-10-19",32610.69,32610.69,32447.63,32610.69,9990],["2018-10-22",32610.69,32610.69,32501.99,32556.34,43980],["2018-10-23",32556.34,32556.34,31741.07,32556.34,1560],["2018-10-24",32556.34,32556.34,32556.34,32556.34,5090],["2018-10-25",31849.77,32828.09,31849.77,32447.63,27100],["2018-10-26",32447.63,32828.09,32447.63,32610.69,5680],["2018-10-29",32610.69,32828.09,32610.69,32665.04,3970],["2018-10-30",32610.69,32828.09,31904.12,32610.69,860],["2018-10-31",32610.69,32610.69,32610.69,32610.69,0],["2018-11-01",32610.69,32882.44,32393.28,32610.69,1880],["2018-11-02",32610.69,32610.69,32501.99,32610.69,5410],["2018-11-05",32665.04,32719.39,32501.99,32719.39,1290],["2018-11-06",32719.39,32828.09,32719.39,32773.74,3510],["2018-11-07",32665.04,32882.44,32610.69,32882.44,600],["2018-11-08",32882.44,32936.8,32719.39,32936.8,1960],["2018-11-09",32991.15,33154.2,32991.15,33154.2,5190],["2018-11-12",33154.2,33154.2,32773.74,32773.74,750],["2018-11-13",32773.74,32773.74,32610.69,32773.74,9310],["2018-11-14",32882.44,32882.44,32773.74,32773.74,1200],["2018-11-15",32882.44,33371.6,32882.44,33371.6,970],["2018-11-16",33208.55,33208.55,32828.09,32828.09,1890],["2018-11-19",32828.09,32828.09,32828.09,32828.09,0],["2018-11-20",32828.09,32882.44,32828.09,32882.44,1790],["2018-11-21",32882.44,33154.2,32882.44,32882.44,3760],["2018-11-22",32882.44,32882.44,32067.18,32828.09,780],["2018-11-23",32828.09,33697.71,32828.09,33697.71,41800],["2018-11-26",32882.44,35817.41,32882.44,33697.71,560],["2018-11-27",33697.71,33697.71,33697.71,33697.71,520],["2018-11-28",33697.71,33969.47,33697.71,33806.41,123520],["2018-11-29",33806.41,33806.41,33697.71,33697.71,30],["2018-11-30",33045.5,33697.71,33045.5,33208.55,740],["2018-12-03",33425.96,33425.96,33262.9,33371.6,1270],["2018-12-04",33317.25,33317.25,33154.2,33317.25,1990],["2018-12-05",33317.25,34132.52,33317.25,33969.47,470],["2018-12-06",35002.14,35002.14,33915.12,33915.12,2880],["2018-12-07",33969.47,34458.63,33969.47,33969.47,4500],["2018-12-10",33969.47,34241.22,33697.71,34241.22,2680],["2018-12-11",34241.22,34241.22,34241.22,34241.22,330],["2018-12-12",34241.22,34512.98,34241.22,34241.22,13820],["2018-12-13",34241.22,34241.22,34241.22,34241.22,3130],["2018-12-14",34241.22,34512.98,33697.71,34241.22,14020],["2018-12-17",34241.22,34241.22,33697.71,34241.22,4870],["2018-12-18",34186.87,34241.22,34023.82,34241.22,2460],["2018-12-19",34186.87,34186.87,33697.71,34132.52,110],["2018-12-20",34132.52,34241.22,33752.06,33969.47,6340],["2018-12-21",33969.47,34132.52,33697.71,34132.52,4690],["2018-12-24",34241.22,34404.28,33697.71,33697.71,191180],["2018-12-25",32610.69,34349.92,32610.69,34241.22,5810],["2018-12-26",34241.22,34241.22,33697.71,33969.47,550],["2018-12-27",33969.47,34241.22,33969.47,34132.52,920],["2018-12-28",34132.52,34241.22,34078.17,34186.87,2580],["2019-01-02",34302.17,34302.17,33725.67,33725.67,3860],["2019-01-03",33725.67,33725.67,33668.02,33725.67,4380],["2019-01-04",33725.67,33898.62,33725.67,33783.32,22600],["2019-01-07",34013.92,35166.93,33898.62,34244.52,7070],["2019-01-08",34013.92,34302.17,34013.92,34129.22,720],["2019-01-09",34129.22,34302.17,34129.22,34186.87,3540],["2019-01-10",34475.12,34590.43,34475.12,34475.12,960],["2019-01-11",34590.43,34590.43,34302.17,34532.78,4440],["2019-01-14",34532.78,35166.93,34013.92,34532.78,3960],["2019-01-15",34013.92,34532.78,33956.27,34532.78,400],["2019-01-16",34532.78,34532.78,33725.67,33840.97,5710],["2019-01-17",33840.97,33840.97,33725.67,33725.67,2960],["2019-01-18",34071.57,34532.78,32284.4,34244.52,9150],["2019-01-21",34302.17,34821.03,34071.57,34071.57,5860],["2019-01-22",34532.78,35224.58,34532.78,34878.68,8310],["2019-01-23",35166.93,35743.44,34878.68,35166.93,31530],["2019-01-24",35166.93,35166.93,33495.06,34590.43,3190],["2019-01-25",34590.43,34878.68,34590.43,34590.43,1910],["2019-01-28",34590.43,34648.08,34590.43,34590.43,600],["2019-01-29",34590.43,34878.68,33725.67,34878.68,3610],["2019-01-30",34878.68,34878.68,34878.68,34878.68,0],["2019-01-31",35224.58,35224.58,35109.28,35109.28,540],["2019-02-01",34878.68,35282.23,34878.68,34878.68,1230],["2019-02-11",35166.93,35455.19,34878.68,35455.19,2380],["2019-02-12",35455.19,35455.19,35224.58,35455.19,8670],["2019-02-13",35455.19,35455.19,34878.68,35051.63,3840],["2019-02-14",35282.23,35455.19,35166.93,35455.19,12010],["2019-02-15",35224.58,35628.14,35224.58,35570.49,15800],["2019-02-18",35743.44,36031.69,35743.44,35916.39,17410],["2019-02-19",36031.69,38395.37,35974.04,36147.0,5990],["2019-02-20",36319.95,36319.95,35916.39,36031.69,2840],["2019-02-21",36262.3,36319.95,35743.44,35858.74,6550],["2019-02-22",36644.85,36644.85,35798.27,35858.74,9620],["2019-02-25",35677.33,36100.62,35677.33,35798.27,5250],["2019-02-26",35556.39,35556.39,34226.05,35314.51,4800],["2019-02-27",35314.51,35314.51,34165.58,35072.63,201821],["2019-02-28",35072.63,35133.1,34830.75,34891.22,2070],["2019-03-01",34770.28,35072.63,34770.28,35072.63,3880],["2019-03-04",35072.63,35858.74,35072.63,35677.33,4340],["2019-03-05",35919.21,35979.68,35677.33,35979.68,9110],["2019-03-06",35979.68,35979.68,35495.92,35979.68,890],["2019-03-07",35737.8,36100.62,35737.8,36100.62,4270],["2019-03-08",36100.62,36100.62,35677.33,35979.68,7100],["2019-03-11",35254.04,36282.03,35254.04,35737.8,7330],["2019-03-12",35737.8,36221.56,35677.33,36221.56,4160],["2019-03-13",36221.56,36282.03,35677.33,36161.09,2330],["2019-03-14",35798.27,36161.09,35374.98,35979.68,2560],["2019-03-15",35979.68,36100.62,35979.68,36040.15,2790],["2019-03-18",36040.15,36161.09,36040.15,36100.62,2690],["2019-03-19",36100.62,36221.56,35677.33,35677.33,6650],["2019-03-20",35737.8,35979.68,35677.33,35919.21,1060],["2019-03-21",35979.68,36040.15,35919.21,35979.68,2330],["2019-03-22",35979.68,35979.68,35072.63,35979.68,1770],["2019-03-25",35979.68,35979.68,35133.1,35798.27,3720],["2019-03-26",35798.27,35979.68,35798.27,35798.27,410],["2019-03-27",35435.45,36161.09,35435.45,35919.21,130],["2019-03-28",35495.92,35919.21,35495.92,35919.21,630],["2019-03-29",35919.21,35919.21,35677.33,35677.33,210],["2019-04-01",35798.27,35798.27,35616.86,35616.86,2910],["2019-04-02",35677.33,35979.68,35374.98,35495.92,910],["2019-04-03",35556.39,35556.39,35495.92,35495.92,1010],["2019-04-04",35677.33,35979.68,35495.92,35979.68,3190],["2019-04-05",35979.68,35979.68,35979.68,35979.68,290],["2019-04-08",35374.98,35979.68,35374.98,35979.68,3350],["2019-04-09",36282.03,36282.03,35737.8,35737.8,760],["2019-04-10",35737.8,35737.8,35677.33,35737.8,270],["2019-04-11",35979.68,35979.68,35495.92,35495.92,750],["2019-04-12",35495.92,35677.33,35495.92,35677.33,1540],["2019-04-16",35374.98,35616.86,35314.51,35374.98,3590],["2019-04-17",35374.98,35677.33,35314.51,35314.51,1030],["2019-04-18",35314.51,35858.74,35314.51,35495.92,500],["2019-04-19",35374.98,35677.33,35314.51,35616.86,3790],["2019-04-22",35495.92,35616.86,35435.45,35616.86,1730],["2019-04-23",35798.27,35798.27,35677.33,35737.8,3010],["2019-04-24",35677.33,35858.74,35677.33,35858.74,480],["2019-04-25",35677.33,35798.27,35374.98,35374.98,3270],["2019-04-26",35798.27,35919.21,35435.45,35737.8,1310],["2019-05-02",35677.33,35677.33,35374.98,35616.86,2430],["2019-05-03",35314.51,35677.33,35314.51,35677.33,1940],["2019-05-06",35435.45,35919.21,35254.04,35858.74,9660],["2019-05-07",35858.74,35979.68,35677.33,35677.33,7550],["2019-05-08",35737.8,36040.15,35677.33,36040.15,6720],["2019-05-09",36100.62,36161.09,35677.33,35677.33,3750],["2019-05-10",35677.33,35979.68,35677.33,35979.68,680],["2019-05-13",35979.68,35979.68,35919.21,35979.68,7780],["2019-05-14",35979.68,35979.68,35677.33,35677.33,3470],["2019-05-15",35858.74,35858.74,35556.39,35616.86,1570],["2019-05-16",35616.86,35979.68,35556.39,35616.86,630],["2019-05-17",35556.39,35616.86,35556.39,35616.86,9310],["2019-05-20",35616.86,35979.68,35495.92,35495.92,890],["2019-05-21",35495.92,36221.56,35495.92,35495.92,1740],["2019-05-22",35677.33,35677.33,35677.33,35677.33,1490],["2019-05-23",35677.33,35677.33,35495.92,35495.92,8240],["2019-05-24",35495.92,35919.21,35495.92,35919.21,2020],["2019-05-27",35556.39,35677.33,35495.92,35677.33,3360],["2019-05-28",35979.68,35979.68,35677.33,35677.33,2360],["2019-05-29",35979.68,35979.68,35495.92,35556.39,1710],["2019-05-30",35556.39,35556.39,35495.92,35556.39,1430],["2019-05-31",35616.86,35616.86,35495.92,35495.92,1200],["2019-06-03",35677.33,35677.33,35495.92,35495.92,2760],["2019-06-04",35677.33,35677.33,35495.92,35677.33,470],["2019-06-05",35556.39,35677.33,35495.92,35556.39,3260],["2019-06-06",35495.92,35556.39,35374.98,35374.98,1530],["2019-06-07",35374.98,35556.39,35374.98,35556.39,4160],["2019-06-10",35677.33,35677.33,35556.39,35677.33,4000],["2019-06-11",35556.39,35677.33,35495.92,35556.39,2800],["2019-06-12",35556.39,35556.39,35374.98,35374.98,2400],["2019-06-13",35374.98,35616.86,35374.98,35556.39,4350],["2019-06-14",35556.39,35556.39,34891.22,35495.92,5360],["2019-06-17",35556.39,35556.39,35072.63,35314.51,4700],["2019-06-18",35435.45,35435.45,35314.51,35314.51,310],["2019-06-19",35193.57,35314.51,35072.63,35072.63,4860],["2019-06-20",35374.98,35374.98,35012.16,35193.57,4910],["2019-06-21",35254.04,35254.04,35072.63,35072.63,2530],["2019-06-24",35133.1,35133.1,34770.28,35012.16,8420],["2019-06-25",35072.63,35072.63,35012.16,35072.63,170],["2019-06-26",35072.63,35374.98,34830.75,34830.75,1260],["2019-06-27",35133.1,35133.1,34467.93,34830.75,7460],["2019-06-28",35072.63,35072.63,34770.28,34830.75,2220],["2019-07-01",34830.75,34951.69,34467.93,34951.69,3870],["2019-07-02",35072.63,35072.63,34467.93,34951.69,4710],["2019-07-03",34951.69,34951.69,34588.87,34951.69,3380],["2019-07-04",34588.87,34951.69,34467.93,34891.22,8000],["2019-07-05",34891.22,34891.22,34467.93,34770.28,1400],["2019-07-08",34588.87,34770.28,34467.93,34770.28,4790],["2019-07-09",34588.87,34588.87,34226.05,34467.93,3440],["2019-07-10",34467.93,34528.4,34165.58,34407.46,7340],["2019-07-11",34165.58,34467.93,34165.58,34467.93,2050],["2019-07-12",34467.93,34467.93,34346.99,34407.46,4400],["2019-07-15",34346.99,34770.28,34105.11,34105.11,6510],["2019-07-16",34467.93,34467.93,34044.64,34165.58,2240],["2019-07-17",34165.58,34165.58,33863.23,33863.23,8440],["2019-07-18",34467.93,34467.93,33863.23,33863.23,7180],["2019-07-19",34165.58,35556.39,34105.11,35556.39,7160],["2019-07-22",35495.92,35495.92,33863.23,33863.23,16490],["2019-07-23",34165.58,34165.58,33863.23,34165.58,7940],["2019-07-24",34165.58,34165.58,33863.23,34105.11,9450],["2019-07-25",34105.11,34165.58,33863.23,34105.11,1980],["2019-07-26",34105.11,34165.58,33923.7,33923.7,3060],["2019-07-29",33923.7,34165.58,33863.23,33984.17,2880],["2019-07-30",34105.11,34105.11,33984.17,34105.11,300],["2019-07-31",34165.58,34467.93,34105.11,34105.11,2390],["2019-08-01",34165.58,35314.51,34105.11,34407.46,7000],["2019-08-02",34467.93,34951.69,34407.46,34770.28,2090],["2019-08-05",34770.28,34770.28,34044.64,34165.58,7440],["2019-08-06",34165.58,34528.4,34105.11,34528.4,6220],["2019-08-07",34528.4,34528.4,34286.52,34467.93,2610],["2019-08-08",34346.99,34649.34,34346.99,34649.34,220],["2019-08-09",34528.4,34770.28,34528.4,34770.28,2660],["2019-08-12",34770.28,34891.22,34709.81,34891.22,1850],["2019-08-13",34891.22,35012.16,34891.22,34951.69,4590],["2019-08-14",35133.1,35133.1,34891.22,35072.63,4840],["2019-08-15",34951.69,34951.69,34467.93,34891.22,9940],["2019-08-16",35072.63,35072.63,34770.28,35072.63,1930],["2019-08-19",35072.63,35072.63,34891.22,35072.63,450],["2019-08-20",34951.69,34951.69,34467.93,34891.22,5080],["2019-08-21",34649.34,34951.69,34649.34,34951.69,1310],["2019-08-22",35072.63,35072.63,34891.22,34891.22,420],["2019-08-23",34891.22,35072.63,34891.22,35072.63,2790],["2019-08-26",34951.69,34951.69,34709.81,34951.69,290],["2019-08-27",34951.69,35072.63,34891.22,34891.22,2100],["2019-08-28",35072.63,35072.63,34891.22,35072.63,2270],["2019-08-29",35072.63,35072.63,35012.16,35012.16,5480],["2019-08-30",35072.63,35072.63,34891.22,34891.22,3080],["2019-09-03",34891.22,35072.63,34467.93,34709.81,2570],["2019-09-04",34770.28,35072.63,34709.81,35012.16,11020],["2019-09-05",35072.63,35193.57,35012.16,35012.16,3120],["2019-09-06",35012.16,35072.63,35012.16,35072.63,3790],["2019-09-09",35072.63,35193.57,35012.16,35193.57,16330],["2019-09-10",35858.74,35858.74,35193.57,35374.98,1100],["2019-09-11",35374.98,35737.8,35374.98,35556.39,1860],["2019-09-12",35677.33,35677.33,35314.51,35374.98,3110],["2019-09-13",35314.51,35314.51,35072.63,35133.1,7820],["2019-09-16",35133.1,35193.57,35072.63,35193.57,5910],["2019-09-17",35072.63,35193.57,35072.63,35193.57,3970],["2019-09-18",35314.51,35495.92,35254.04,35374.98,1010],["2019-09-19",35374.98,35374.98,35314.51,35374.98,10470],["2019-09-20",35254.04,35495.92,35254.04,35435.45,1290],["2019-09-23",35435.45,35495.92,35435.45,35495.92,3050],["2019-09-24",35556.39,35556.39,35133.1,35314.51,8450],["2019-09-25",35677.33,35677.33,35374.98,35556.39,1050],["2019-09-26",35374.98,35677.33,35314.51,35616.86,2480],["2019-09-27",35616.86,35677.33,35616.86,35677.33,2140],["2019-09-30",35737.8,35979.68,35737.8,35798.27,2560],["2019-10-01",35979.68,35979.68,35677.33,35798.27,1900],["2019-10-02",35677.33,35798.27,35677.33,35798.27,1200],["2019-10-03",35798.27,35798.27,35737.8,35798.27,1790],["2019-10-04",35798.27,35798.27,35677.33,35737.8,5280],["2019-10-07",35193.57,35737.8,35193.57,35737.8,5100],["2019-10-08",35737.8,35798.27,35677.33,35798.27,3530],["2019-10-09",35798.27,35858.74,35677.33,35798.27,790],["2019-10-10",35737.8,35858.74,35616.86,35798.27,250],["2019-10-11",35495.92,35858.74,35495.92,35798.27,660],["2019-10-14",35798.27,35919.21,35798.27,35919.21,1520],["2019-10-15",35919.21,35979.68,35919.21,35919.21,820],["2019-10-16",35919.21,36161.09,35919.21,35979.68,3010],["2019-10-17",36040.15,36221.56,35919.21,35979.68,1320],["2019-10-18",36161.09,37491.43,35374.98,35677.33,2650],["2019-10-21",35798.27,36161.09,35314.51,35737.8,3820],["2019-10-22",35979.68,35979.68,35374.98,35616.86,1460],["2019-10-23",35616.86,35677.33,35556.39,35677.33,2200],["2019-10-24",35677.33,35919.21,35677.33,35737.8,3310],["2019-10-25",35677.33,35919.21,35314.51,35798.27,6760],["2019-10-28",35798.27,35979.68,35737.8,35979.68,2310],["2019-10-29",35979.68,36161.09,35677.33,35798.27,1130],["2019-10-30",36161.09,36161.09,35798.27,35798.27,1040],["2019-10-31",35919.21,35979.68,35556.39,35979.68,2710],["2019-11-01",35737.8,35919.21,35495.92,35919.21,1870],["2019-11-04",35919.21,36040.15,35616.86,35919.21,320],["2019-11-05",35677.33,35919.21,35677.33,35919.21,3680],["2019-11-06",35798.27,36161.09,35677.33,36040.15,2770],["2019-11-07",36282.03,36282.03,35979.68,36161.09,4260],["2019-11-08",36282.03,36463.44,36282.03,36282.03,5460],["2019-11-11",36463.44,36463.44,35979.68,36282.03,2130],["2019-11-12",36282.03,36282.03,35979.68,36221.56,3080],["2019-11-13",36161.09,36221.56,35979.68,36221.56,1640],["2019-11-14",36040.15,36221.56,35919.21,35979.68,650],["2019-11-15",35919.21,36040.15,35919.21,35979.68,1620],["2019-11-18",35979.68,35979.68,35919.21,35919.21,3980],["2019-11-19",35979.68,35979.68,35858.74,35979.68,1180],["2019-11-20",35979.68,36282.03,35979.68,36282.03,7690],["2019-11-21",36584.38,37491.43,36584.38,37007.67,8650],["2019-11-22",37370.49,37370.49,37007.67,37249.55,4770],["2019-11-25",37128.61,37128.61,36765.79,37007.67,5840],["2019-11-26",37007.67,37128.61,37007.67,37128.61,2390],["2019-11-27",37189.08,37189.08,36886.73,36947.2,1520],["2019-11-28",37189.08,37189.08,36705.32,36886.73,5190],["2019-11-29",36584.38,37007.67,36584.38,37007.67,1600],["2019-12-02",37007.67,37007.67,36463.44,36826.26,4840],["2019-12-03",36463.44,36765.79,36282.03,36765.79,2960],["2019-12-04",36765.79,36765.79,36705.32,36765.79,390],["2019-12-05",36886.73,36886.73,36644.85,36765.79,1550],["2019-12-06",36584.38,36765.79,36282.03,36644.85,4380],["2019-12-09",36765.79,36826.26,36644.85,36765.79,6110],["2019-12-10",36765.79,36886.73,36644.85,36765.79,12840],["2019-12-11",36705.32,37189.08,36705.32,36947.2,370],["2019-12-12",36947.2,37128.61,36886.73,36947.2,2890],["2019-12-13",36886.73,37189.08,36886.73,36886.73,1130],["2019-12-16",36886.73,36886.73,36282.03,36282.03,4940],["2019-12-17",36282.03,36584.38,36282.03,36342.5,6640],["2019-12-18",36342.5,36705.32,36282.03,36402.97,1970],["2019-12-19",36463.44,36463.44,36282.03,36282.03,5850],["2019-12-20",36523.91,37189.08,36523.91,37189.08,9120],["2019-12-23",37189.08,37249.55,36886.73,37189.08,7770],["2019-12-24",37189.08,37189.08,37068.14,37189.08,4270],["2019-12-25",37249.55,38096.13,37007.67,37612.37,8060],["2019-12-26",37612.37,37612.37,36765.79,36765.79,5170],["2019-12-27",37007.67,37007.67,36705.32,36886.73,195730],["2019-12-30",38236.25,38557.56,37143.78,37914.93,8470],["2019-12-31",37914.93,37914.93,37400.83,37914.93,2380],["2020-01-02",37914.93,37914.93,37272.31,37272.31,186100],["2020-01-03",37143.78,37593.62,37143.78,37336.57,1860],["2020-01-06",37336.57,37593.62,37079.52,37272.31,2110],["2020-01-07",37336.57,37465.1,37272.31,37272.31,5640],["2020-01-08",37722.15,37722.15,37208.05,37208.05,850],["2020-01-09",37272.31,37593.62,37208.05,37272.31,3060],["2020-01-10",37914.93,37914.93,37143.78,37208.05,4310],["2020-01-13",37208.05,37272.31,37143.78,37143.78,3770],["2020-01-14",37208.05,37272.31,37079.52,37143.78,12290],["2020-01-15",37143.78,37593.62,37079.52,37593.62,5910],["2020-01-16",37208.05,37914.93,37143.78,37593.62,3480],["2020-01-17",37593.62,37657.88,37400.83,37657.88,2950],["2020-01-20",37657.88,37722.15,36951.0,37529.36,5220],["2020-01-21",37850.67,37850.67,37722.15,37786.41,11300],["2020-01-22",37914.93,37914.93,37529.36,37786.41,1830],["2020-01-30",37786.41,37786.41,35151.64,35280.17,83290],["2020-01-31",36372.63,36372.63,35280.17,35344.43,11840],["2020-02-03",35280.17,35280.17,32902.45,33737.87,21100],["2020-02-04",33737.87,34573.28,33737.87,34573.28,12890],["2020-02-05",35023.12,35472.96,35023.12,35151.64,18110],["2020-02-06",35344.43,35408.69,35215.91,35280.17,24710],["2020-02-07",35280.17,35601.48,34701.8,35280.17,9230],["2020-02-10",35280.17,35280.17,34701.8,35087.38,6840],["2020-02-11",35344.43,36565.42,35344.43,35858.53,2340],["2020-02-12",36436.89,36436.89,35794.27,35922.79,4320],["2020-02-13",35987.06,36436.89,35665.74,35794.27,12390],["2020-02-14",35665.74,36308.37,35665.74,36308.37,13760],["2020-02-17",36244.11,36436.89,36115.58,36308.37,24320],["2020-02-18",36308.37,36308.37,35987.06,35987.06,3680],["2020-02-19",35987.06,36115.58,35730.01,35987.06,6350],["2020-02-20",35987.06,35987.06,35922.79,35922.79,189410],["2020-02-21",34579.89,36258.52,34579.89,36124.23,5110],["2020-02-24",36124.23,36124.23,34714.18,34714.18,7590],["2020-02-25",33975.58,34915.61,33908.43,34915.61,196490],["2020-02-26",34781.32,34915.61,34579.89,34579.89,7740],["2020-02-27",34579.89,34647.03,34244.16,34579.89,4750],["2020-02-28",34244.16,34244.16,33975.58,34109.87,2790],["2020-03-02",33908.43,33908.43,32565.52,32766.96,14580],["2020-03-03",32766.96,33908.43,32766.96,33572.7,5450],["2020-03-04",33371.27,33371.27,32901.25,33371.27,2240],["2020-03-05",33371.27,33707.0,33371.27,33639.85,4960],["2020-03-06",33572.7,33707.0,33236.98,33707.0,8140],["2020-03-09",33236.98,33236.98,31558.34,31558.34,18530],["2020-03-10",30886.89,32901.25,30886.89,32901.25,10770],["2020-03-11",32901.25,33572.7,32229.8,32229.8,8900],["2020-03-12",30886.89,30886.89,30215.43,30551.16,12540],["2020-03-13",28872.53,30081.14,28436.08,29376.12,14840],["2020-03-16",28603.94,29812.56,28603.94,29409.69,5850],["2020-03-17",28872.53,29376.12,28771.81,29376.12,15500],["2020-03-18",29745.42,29745.42,29543.98,29543.98,3340],["2020-03-19",29543.98,29543.98,29141.11,29543.98,6930],["2020-03-20",29543.98,29678.27,29543.98,29543.98,3730],["2020-03-23",29543.98,29543.98,27731.05,27999.64,17560],["2020-03-24",27630.34,28805.38,27630.34,28536.8,17390],["2020-03-25",28805.38,29073.96,28536.8,28872.53,7480],["2020-03-26",28872.53,29409.69,28536.8,28536.8,1150],["2020-03-27",28201.07,28603.94,27865.34,28234.64,1320],["2020-03-30",27865.34,27865.34,26858.16,27798.2,12160],["2020-03-31",28805.38,28805.38,27663.91,27966.06,2610],["2020-04-01",28536.8,28603.94,28201.07,28603.94,2850],["2020-04-03",28872.53,29208.25,27663.91,28872.53,16550],["2020-04-06",28201.07,30551.16,28201.07,30215.43,10940],["2020-04-07",30215.43,30282.58,29543.98,30014.0,13650],["2020-04-08",29342.54,30618.31,28872.53,30215.43,14970],["2020-04-09",30819.74,30819.74,29073.96,29745.42,39050],["2020-04-10",30081.14,30081.14,29543.98,29678.27,19320],["2020-04-13",29342.54,29812.56,29308.97,29543.98,32950],["2020-04-14",29812.56,29812.56,29409.69,29543.98,5670],["2020-04-15",29611.13,29745.42,29543.98,29745.42,78500],["2020-04-16",29745.42,29745.42,29208.25,29543.98,43490],["2020-04-17",29006.82,29879.71,29006.82,29510.41,62020],["2020-04-20",29745.42,29812.56,29476.83,29611.13,67130],["2020-04-21",29611.13,29611.13,29342.54,29443.26,40470],["2020-04-22",29409.69,29543.98,29208.25,29443.26,25270],["2020-04-23",29543.98,30215.43,29409.69,29409.69,47330],["2020-04-24",29879.71,29879.71,29409.69,29879.71,34060],["2020-04-27",29678.27,30215.43,29644.7,30148.29,56640],["2020-04-28",30148.29,30148.29,29812.56,29879.71,17420],["2020-04-29",29879.71,30148.29,29879.71,30081.14,12680],["2020-05-04",30081.14,30081.14,29846.13,29946.85,18720],["2020-05-05",29946.85,30014.0,29678.27,29879.71,15500],["2020-05-06",29812.56,29946.85,29812.56,29879.71,15440],["2020-05-07",29879.71,30886.89,29879.71,30551.16,50530],["2020-05-08",30618.31,31155.47,30551.16,30752.6,37950],["2020-05-11",30819.74,30954.03,30752.6,30954.03,43870],["2020-05-12",31222.62,32632.67,31222.62,32565.52,32840],["2020-05-13",32632.67,32699.81,31625.49,32431.23,40780],["2020-05-14",32431.23,32431.23,31826.92,31826.92,18190],["2020-05-15",31961.21,32028.36,31491.2,31558.34,29520],["2020-05-18",31558.34,32095.51,31558.34,31759.78,9770],["2020-05-19",31826.92,32162.65,31826.92,31961.21,14890],["2020-05-20",31558.34,32028.36,31558.34,31625.49,11710],["2020-05-21",31625.49,32162.65,31625.49,31793.35,21770],["2020-05-22",31793.35,32028.36,31793.35,31894.07,19740],["2020-05-25",31826.92,31894.07,31826.92,31826.92,18740],["2020-05-26",31826.92,31894.07,31591.92,31894.07,11430],["2020-05-27",32028.36,32632.67,32028.36,32095.51,26000],["2020-05-28",31558.34,32229.8,31558.34,31961.21,3690],["2020-05-29",31961.21,31961.21,31726.21,31759.78,8190],["2020-06-01",32229.8,32229.8,31558.34,31894.07,10930],["2020-06-02",31894.07,31894.07,31692.63,31726.21,15550],["2020-06-03",31726.21,31726.21,31692.63,31692.63,9370],["2020-06-04",31692.63,31793.35,31659.06,31759.78,11730],["2020-06-05",32061.93,32061.93,31692.63,31860.5,10070],["2020-06-08",31860.5,32095.51,31826.92,31961.21,20530],["2020-06-09",32095.51,32565.52,32095.51,32431.23,28140],["2020-06-10",32464.81,32565.52,32229.8,32296.94,25820],["2020-06-11",32296.94,32296.94,31558.34,31558.34,12400],["2020-06-12",29543.98,31424.05,29543.98,30954.03,26580],["2020-06-15",31088.32,31424.05,30618.31,31424.05,14820],["2020-06-16",31021.18,31356.91,30954.03,31155.47,7130],["2020-06-17",31424.05,31424.05,30886.89,31155.47,7030],["2020-06-18",31155.47,31356.91,31021.18,31356.91,2110],["2020-06-19",31155.47,31491.2,31155.47,31256.19,3060],["2020-06-22",31491.2,31692.63,31491.2,31491.2,13660],["2020-06-23",32028.36,32095.51,31491.2,31491.2,3380],["2020-06-24",31558.34,31558.34,31390.48,31491.2,2590],["2020-06-25",31491.2,31491.2,30886.89,31424.05,2820],["2020-06-26",31088.32,31424.05,31088.32,31222.62,3150],["2020-06-29",31222.62,31222.62,30584.73,30618.31,11490],["2020-06-30",31356.91,31356.91,30618.31,30618.31,3580],["2020-07-01",30282.58,31155.47,30282.58,30886.89,2940],["2020-07-02",30886.89,30886.89,30886.89,30886.89,2470],["2020-07-03",30886.89,30954.03,30819.74,30819.74,4750],["2020-07-06",30886.89,30954.03,30819.74,30954.03,3560],["2020-07-07",30954.03,31054.75,30954.03,31054.75,14090],["2020-07-08",30987.61,31021.18,30920.46,31021.18,14710],["2020-07-09",31021.18,31088.32,30954.03,31088.32,3610],["2020-07-10",31155.47,31155.47,30886.89,30886.89,2410],["2020-07-13",31088.32,31088.32,30819.74,30987.61,2740],["2020-07-14",30920.46,31021.18,30920.46,30954.03,620],["2020-07-15",30954.03,31021.18,30886.89,30886.89,6530],["2020-07-16",30920.46,30954.03,30752.6,30853.32,5010],["2020-07-17",30886.89,30886.89,30819.74,30853.32,11980],["2020-07-20",30853.32,30954.03,30819.74,30886.89,15830],["2020-07-21",30853.32,30886.89,30853.32,30886.89,3410],["2020-07-22",30853.32,31222.62,30215.43,30215.43,15600],["2020-07-23",30215.43,30685.45,30215.43,30551.16,16420],["2020-07-24",30215.43,30819.74,29611.13,29879.71,10420],["2020-07-27",29308.97,29308.97,28066.78,28066.78,29850],["2020-07-28",27865.34,28402.51,27798.2,28201.07,23280],["2020-07-29",28503.23,28503.23,27428.9,27462.47,22450],["2020-07-30",27462.47,28133.93,27462.47,27898.92,11010],["2020-07-31",27865.34,27865.34,26858.16,27395.33,14390],["2020-08-03",26891.74,27529.62,26891.74,27529.62,9420],["2020-08-04",27529.62,27999.64,27529.62,27831.77,10320],["2020-08-05",27932.49,28838.95,27798.2,28234.64,13490],["2020-08-06",28268.22,28536.8,28234.64,28335.36,13890],["2020-08-07",28805.38,28805.38,28268.22,28368.94,7950],["2020-08-10",28738.24,28738.24,28469.65,28603.94,7550],["2020-08-11",28603.94,28603.94,28201.07,28536.8,8630],["2020-08-12",28201.07,28738.24,28167.5,28536.8,10920],["2020-08-13",28738.24,28805.38,28536.8,28637.52,10880],["2020-08-14",28671.09,30148.29,28570.37,30148.29,20900],["2020-08-17",29543.98,29543.98,29208.25,29476.83,6890],["2020-08-18",28939.67,29678.27,28939.67,29510.41,1880],["2020-08-19",29510.41,29510.41,28939.67,29409.69,12150],["2020-08-20",29409.69,29409.69,29208.25,29275.4,4100],["2020-08-21",29208.25,29275.4,29141.11,29141.11,6960],["2020-08-24",29141.11,29342.54,29141.11,29208.25,7680],["2020-08-25",29275.4,29275.4,29073.96,29208.25,11890],["2020-08-26",28939.67,29107.53,28939.67,29040.39,2740],["2020-08-27",29040.39,29342.54,28939.67,29006.82,3900],["2020-08-28",29107.53,29510.41,29073.96,29409.69,9830],["2020-08-31",29409.69,29711.84,29073.96,29208.25,7540],["2020-09-01",29342.54,29476.83,28906.1,29409.69,9030],["2020-09-03",29409.69,29543.98,29208.25,29443.26,7700],["2020-09-04",29342.54,29342.54,29073.96,29208.25,8940],["2020-09-07",29208.25,29443.26,29208.25,29208.25,8080],["2020-09-08",29208.25,29342.54,29208.25,29342.54,5060],["2020-09-09",29476.83,29543.98,29275.4,29409.69,12150],["2020-09-10",29476.83,29476.83,29141.11,29275.4,21740],["2020-09-11",29409.69,29543.98,29241.83,29510.41,9500],["2020-09-14",29611.13,30349.72,29543.98,30316.15,19690],["2020-09-15",30383.3,30618.31,30215.43,30316.15,13240],["2020-09-16",30316.15,30484.02,30215.43,30484.02,10690],["2020-09-17",30416.87,30551.16,30215.43,30450.44,3610],["2020-09-18",30450.44,30450.44,29946.85,30081.14,21690],["2020-09-21",30081.14,30349.72,29678.27,30215.43,15170],["2020-09-22",30215.43,30215.43,30081.14,30215.43,8610],["2020-09-23",30215.43,30215.43,30014.0,30014.0,6200],["2020-09-24",30181.86,30215.43,30014.0,30081.14,11710],["2020-09-25",30215.43,30215.43,29946.85,30014.0,12860],["2020-09-28",30014.0,30215.43,29980.43,30215.43,59040],["2020-09-29",30349.72,30383.3,30081.14,30215.43,15930],["2020-09-30",30047.57,30215.43,29980.43,30114.72,22950],["2020-10-01",30215.43,30416.87,30114.72,30349.72,17190],["2020-10-02",30349.72,30886.89,30282.58,30551.16,50830],["2020-10-05",30551.16,31021.18,30551.16,31021.18,37310],["2020-10-06",31155.47,31289.76,31021.18,31155.47,20410],["2020-10-07",31021.18,31021.18,30551.16,30886.89,9070],["2020-10-08",31021.18,31021.18,30416.87,30886.89,75800],["2020-10-09",30886.89,30954.03,30584.73,30886.89,6080],["2020-10-12",30886.89,30954.03,30215.43,30551.16,22750],["2020-10-13",30551.16,30551.16,30181.86,30416.87,12980],["2020-10-14",30450.44,30450.44,30081.14,30081.14,7300],["2020-10-15",29946.85,30215.43,29946.85,30215.43,37870],["2020-10-16",30014.0,30215.43,29611.13,29879.71,28740],["2020-10-19",29879.71,30215.43,29611.13,30215.43,9590],["2020-10-20",30215.43,30517.59,30215.43,30383.3,9970],["2020-10-21",30383.3,30551.16,30148.29,30148.29,5860],["2020-10-22",30148.29,30416.87,29879.71,30215.43,4570],["2020-10-23",30215.43,30685.45,30215.43,30215.43,9630],["2020-10-26",30215.43,30215.43,30148.29,30148.29,8860],["2020-10-27",30148.29,30215.43,30014.0,30081.14,6970],["2020-10-28",30047.57,30081.14,29745.42,29745.42,10330],["2020-10-29",29208.25,29879.71,29208.25,29879.71,3200],["2020-10-30",29778.99,30148.29,29745.42,30148.29,7910],["2020-11-02",30215.43,30316.15,29812.56,30081.14,12920],["2020-11-03",30081.14,30081.14,30014.0,30081.14,1610],["2020-11-04",30081.14,30249.01,30081.14,30148.29,3540],["2020-11-05",30148.29,30349.72,30148.29,30148.29,1110],["2020-11-06",30148.29,30215.43,29980.43,30181.86,2030],["2020-11-09",30181.86,30181.86,29879.71,30148.29,6960],["2020-11-10",30819.74,30886.89,30282.58,30282.58,15880],["2020-11-11",30282.58,30551.16,30282.58,30484.02,3250],["2020-11-12",30685.45,30752.6,30551.16,30618.31,4130],["2020-11-13",30618.31,30886.89,30618.31,30886.89,7560],["2020-11-16",30551.16,30786.17,30551.16,30752.6,3650],["2020-11-17",30752.6,30886.89,30416.87,30752.6,3350],["2020-11-18",30752.6,31155.47,30752.6,30752.6,6590],["2020-11-19",30752.6,30886.89,30618.31,30618.31,11020],["2020-11-20",30618.31,30886.89,30584.73,30685.45,4630],["2020-11-23",30886.89,30886.89,30551.16,30819.74,8970],["2020-11-24",30819.74,30819.74,30651.88,30786.17,17270],["2020-11-25",30886.89,31088.32,30786.17,30886.89,18260],["2020-11-26",30954.03,31424.05,30954.03,31424.05,17900],["2020-11-27",31424.05,31457.62,31155.47,31457.62,4740],["2020-11-30",31457.62,31491.2,31356.91,31457.62,15240],["2020-12-01",30886.89,31289.76,30886.89,31289.76,11660],["2020-12-02",31256.19,31256.19,31021.18,31155.47,20160],["2020-12-03",31155.47,31289.76,30819.74,31222.62,16040],["2020-12-04",30886.89,31289.76,30886.89,31121.9,3710],["2020-12-07",31121.9,31222.62,30954.03,31222.62,4930],["2020-12-08",31021.18,31222.62,30886.89,31222.62,11770],["2020-12-09",31222.62,31424.05,31155.47,31424.05,17350],["2020-12-10",31558.34,31692.63,31390.48,31558.34,11970],["2020-12-11",31457.62,31692.63,31424.05,31558.34,11420],["2020-12-14",31692.63,31692.63,31558.34,31558.34,24110],["2020-12-15",31558.34,31558.34,31457.62,31491.2,6810],["2020-12-16",31558.34,31826.92,31457.62,31692.63,5500],["2020-12-17",31826.92,31826.92,31692.63,31759.78,7530],["2020-12-18",31826.92,31826.92,31692.63,31793.35,19580],["2020-12-21",31826.92,31826.92,31558.34,31726.21,9180],["2020-12-22",31558.34,31759.78,31558.34,31692.63,6340],["2020-12-23",31692.63,31793.35,31625.49,31692.63,16480],["2020-12-24",31692.63,31692.63,31558.34,31625.49,9000],["2020-12-25",31558.34,32766.96,31558.34,32766.96,10350],["2020-12-28",32766.96,32766.96,31894.07,31961.21,7380],["2020-12-29",31961.21,32766.96,31961.21,32229.8,9050],["2020-12-30",32229.8,32531.95,32095.51,32296.94,5780],["2020-12-31",32296.94,32397.66,32028.36,32229.8,7260],["2021-01-04",33471.99,33471.99,32296.94,32699.81,12700],["2021-01-05",32699.81,32800.53,32229.8,32531.95,10100],["2021-01-06",32296.94,32901.25,32296.94,32766.96,8600],["2021-01-07",32766.96,32766.96,32028.36,32498.38,10600],["2021-01-08",32263.37,32531.95,32229.8,32397.66,11000],["2021-01-11",32397.66,32632.67,32330.51,32397.66,5300],["2021-01-12",32397.66,32464.81,32364.09,32464.81,9000],["2021-01-13",32464.81,32834.11,32229.8,32296.94,35000],["2021-01-14",32229.8,32498.38,32229.8,32296.94,5200],["2021-01-15",32296.94,32632.67,32296.94,32632.67,19000],["2021-01-18",32766.96,33572.7,32766.96,33438.41,13900],["2021-01-19",33438.41,33639.85,32162.65,33169.83,15100],["2021-01-20",33169.83,33169.83,32229.8,32296.94,15000],["2021-01-21",32296.94,32766.96,32229.8,32766.96,13400],["2021-01-22",32901.25,32901.25,32565.52,32834.11,4500],["2021-01-25",32901.25,32901.25,32834.11,32867.68,5400],["2021-01-26",32867.68,32867.68,32229.8,32229.8,14000],["2021-01-27",32229.8,32296.94,31558.34,32229.8,13900],["2021-01-28",32229.8,32229.8,29980.43,29980.43,44300],["2021-01-29",29980.43,31826.92,29980.43,31826.92,6700],["2021-02-01",30551.16,31289.76,30416.87,30416.87,19400],["2021-02-02",30416.87,31222.62,30349.72,31155.47,7000],["2021-02-03",32095.51,32095.51,30886.89,31088.32,8800],["2021-02-04",31491.2,31491.2,31021.18,31155.47,10400],["2021-02-05",31289.76,32028.36,31289.76,31759.78,13300],["2021-02-08",32229.8,32766.96,31558.34,31558.34,26200],["2021-02-09",31558.34,32565.52,31491.2,32565.52,13100],["2021-02-17",32498.38,32968.4,32364.09,32565.52,48800],["2021-02-18",32901.25,32901.25,32498.38,32599.1,28400],["2021-02-19",32599.1,33505.56,32565.52,33505.56,20100],["2021-02-22",34244.16,34579.89,33572.7,33774.14,38700],["2021-02-23",33774.14,33841.29,33505.56,33841.29,28100],["2021-02-24",33572.7,34244.16,33572.7,33572.7,18300],["2021-02-25",33908.43,34177.01,33707.0,33975.58,42700],["2021-02-26",35670.82,35670.82,33904.94,34611.29,50600],["2021-03-01",34611.29,34681.93,34116.85,34399.39,13400],["2021-03-02",34399.39,34470.02,34152.17,34152.17,18100],["2021-03-03",34152.17,34364.07,33904.94,34258.12,9900],["2021-03-04",34399.39,34399.39,33834.31,33834.31,13300],["2021-03-05",33834.31,33834.31,33198.59,33551.77,16300],["2021-03-08",33551.77,33551.77,33198.59,33481.13,18700],["2021-03-09",33339.86,33904.94,33198.59,33904.94,21900],["2021-03-10",33728.35,33975.58,33269.22,33269.22,5900],["2021-03-11",33904.94,33904.94,33551.77,33904.94,17800],["2021-03-12",33904.94,33904.94,33693.04,33904.94,10200],["2021-03-15",33904.94,34470.02,33904.94,34470.02,43200],["2021-03-16",34258.12,34258.12,33763.67,34046.21,7300],["2021-03-17",34081.53,34258.12,34046.21,34046.21,11000],["2021-03-18",34046.21,34046.21,33763.67,33763.67,6100],["2021-03-19",33587.08,33904.94,33587.08,33904.94,5000],["2021-03-22",33904.94,33975.58,33763.67,33904.94,14700],["2021-03-23",33904.94,33904.94,33551.77,33693.04,10900],["2021-03-24",33693.04,33834.31,33551.77,33622.4,14400],["2021-03-25",33693.04,33834.31,33481.13,33693.04,11800],["2021-03-26",33693.04,33693.04,33198.59,33410.49,18000],["2021-03-29",33410.49,33551.77,33198.59,33339.86,2900],["2021-03-30",33763.67,33763.67,33198.59,33339.86,11000],["2021-03-31",33551.77,33551.77,33198.59,33339.86,6200],["2021-04-01",33233.91,33551.77,33233.91,33551.77,10100],["2021-04-02",33551.77,33622.4,33551.77,33551.77,9100],["2021-04-05",33410.49,33551.77,33410.49,33481.13,8900],["2021-04-06",33339.86,33481.13,33339.86,33339.86,19000],["2021-04-07",33339.86,33410.49,33339.86,33410.49,23900],["2021-04-08",33410.49,33410.49,33269.22,33375.18,6700],["2021-04-09",33410.49,33410.49,33339.86,33375.18,9400],["2021-04-12",33269.22,33375.18,33233.91,33233.91,16500],["2021-04-13",33233.91,33269.22,33127.95,33163.27,23700],["2021-04-14",33163.27,33198.59,32916.05,32916.05,8600],["2021-04-15",32916.05,33163.27,32845.41,32916.05,8100],["2021-04-16",33163.27,33163.27,32562.87,32774.78,7400],["2021-04-19",32774.78,32845.41,32492.24,32774.78,9200],["2021-04-20",32527.55,33198.59,32492.24,33198.59,22300],["2021-04-22",33198.59,33198.59,32139.06,32139.06,23100],["2021-04-23",32139.06,32492.24,31927.15,32139.06,14000],["2021-04-26",32174.38,32174.38,31644.61,31644.61,10900],["2021-04-27",31644.61,31785.88,31644.61,31785.88,4300],["2021-04-28",31785.88,31785.88,31432.71,31432.71,7900],["2021-04-29",31362.07,31432.71,30902.94,31362.07,12800],["2021-05-04",31362.07,31362.07,30585.08,30585.08,12600],["2021-05-05",30655.72,30726.35,30620.4,30726.35,14700],["2021-05-06",30726.35,31079.53,30726.35,30832.31,9100],["2021-05-07",30832.31,30832.31,30373.18,30373.18,9700],["2021-05-10",29949.37,30090.64,29949.37,30020.0,5800],["2021-05-11",30020.0,30020.0,29808.09,29878.73,19000],["2021-05-12",29878.73,30373.18,29878.73,30020.0,9500],["2021-05-13",29808.09,30726.35,29808.09,30373.18,12800],["2021-05-14",30938.26,30938.26,30020.0,30020.0,32400],["2021-05-17",30373.18,30373.18,29666.82,29666.82,14400],["2021-05-18",29666.82,29737.46,29101.74,29666.82,14400],["2021-05-19",29313.65,29878.73,29313.65,29525.55,2100],["2021-05-20",29313.65,29419.6,28960.47,29419.6,4600],["2021-05-21",28995.79,29666.82,28995.79,29313.65,7300],["2021-05-24",29313.65,29666.82,29313.65,29525.55,9000],["2021-05-25",29384.28,29525.55,28889.84,28960.47,31300],["2021-05-26",28960.47,29666.82,28783.88,29666.82,7000],["2021-05-27",29490.24,29490.24,28960.47,28960.47,3100],["2021-05-28",28960.47,29031.11,28748.57,28960.47,10700],["2021-05-31",28960.47,28960.47,28607.29,28677.93,15300],["2021-06-01",28677.93,28960.47,28642.61,28748.57,2400],["2021-06-02",28677.93,28960.47,28607.29,28607.29,10700],["2021-06-03",28607.29,29525.55,28536.66,28607.29,61300],["2021-06-04",28607.29,29313.65,28607.29,29031.11,26600],["2021-06-07",29031.11,29525.55,29031.11,29419.6,19400],["2021-06-08",29454.92,29525.55,29172.38,29384.28,27600],["2021-06-09",29384.28,29525.55,29313.65,29313.65,20100],["2021-06-10",29525.55,29525.55,28607.29,29384.28,13300],["2021-06-11",29525.55,29666.82,29454.92,29666.82,12800],["2021-06-14",29666.82,29666.82,29525.55,29525.55,14400],["2021-06-15",29525.55,29525.55,29313.65,29525.55,18700],["2021-06-16",29525.55,29525.55,29313.65,29454.92,13400],["2021-06-17",29454.92,29525.55,29384.28,29525.55,20700],["2021-06-18",29525.55,29560.87,29454.92,29490.24,13100],["2021-06-21",29490.24,30373.18,29490.24,30020.0,28400],["2021-06-22",30020.0,30090.64,29949.37,30090.64,16700],["2021-06-23",30090.64,30231.91,29949.37,30231.91,12200],["2021-06-24",30373.18,30373.18,30161.27,30231.91,13500],["2021-06-25",30231.91,30373.18,30020.0,30020.0,11200],["2021-06-28",30020.0,30020.0,29737.46,29772.78,22700],["2021-06-29",29772.78,29772.78,29666.82,29666.82,5100],["2021-06-30",29666.82,29666.82,29454.92,29525.55,9400],["2021-07-01",29384.28,29666.82,29384.28,29525.55,13300],["2021-07-02",29631.51,29808.09,29454.92,29666.82,22100],["2021-07-05",30373.18,30373.18,29560.87,29631.51,8300],["2021-07-06",29666.82,30337.86,29631.51,29737.46,13100],["2021-07-07",29737.46,29737.46,29454.92,29666.82,3300],["2021-07-08",29666.82,29666.82,29454.92,29666.82,5000],["2021-07-09",29313.65,29737.46,29313.65,29419.6,16000],["2021-07-12",29031.11,29348.97,28324.75,29313.65,22900],["2021-07-13",28960.47,28960.47,28536.66,28536.66,18800],["2021-07-14",28960.47,28960.47,28395.39,28536.66,8500],["2021-07-15",29454.92,29454.92,28536.66,28607.29,17000],["2021-07-16",27900.94,28607.29,27900.94,28466.02,8800],["2021-07-19",28254.12,28960.47,28254.12,28889.84,5100],["2021-07-20",28536.66,28536.66,28254.12,28466.02,13200],["2021-07-21",28324.75,28854.52,28324.75,28466.02,3300],["2021-07-22",28430.71,28960.47,28430.71,28748.57,6700],["2021-07-23",28819.2,28960.47,28819.2,28889.84,9100],["2021-07-26",28819.2,28889.84,28677.93,28889.84,9700],["2021-07-27",28889.84,28960.47,28889.84,28960.47,2400],["2021-07-28",28889.84,28960.47,28889.84,28960.47,4900],["2021-07-29",28960.47,28960.47,28607.29,28960.47,6100],["2021-07-30",28960.47,29313.65,28819.2,29101.74,9900],["2021-08-02",29172.38,29384.28,29172.38,29384.28,9700],["2021-08-03",29172.38,29525.55,29031.11,29525.55,16700],["2021-08-04",29525.55,29525.55,29313.65,29313.65,5100],["2021-08-05",29313.65,29348.97,29313.65,29313.65,4400],["2021-08-06",29313.65,29525.55,29243.01,29525.55,8600],["2021-08-09",29313.65,29878.73,29313.65,29772.78,18600],["2021-08-10",30161.27,30373.18,29772.78,29772.78,13600],["2021-08-11",29808.09,30090.64,29808.09,29949.37,3900],["2021-08-12",29949.37,29949.37,29737.46,29772.78,9200],["2021-08-13",29454.92,29772.78,29454.92,29596.19,9800],["2021-08-16",29596.19,29666.82,29313.65,29666.82,13000],["2021-08-17",29525.55,29666.82,29348.97,29666.82,6200],["2021-08-18",29666.82,29702.14,29525.55,29525.55,2400],["2021-08-19",29560.87,29666.82,29560.87,29666.82,8000],["2021-08-20",29525.55,29525.55,29031.11,29031.11,17300],["2021-08-23",29031.11,29031.11,28819.2,28960.47,17400],["2021-08-24",28960.47,28960.47,28642.61,28960.47,3700],["2021-08-25",28819.2,28960.47,28819.2,28960.47,6100],["2021-08-26",28889.84,29031.11,28889.84,28960.47,5100],["2021-08-27",28995.79,28995.79,28889.84,28960.47,6800],["2021-08-30",28960.47,29313.65,28889.84,28889.84,9200],["2021-08-31",28995.79,29313.65,28960.47,29313.65,16700],["2021-09-01",29031.11,29313.65,29031.11,29313.65,7100],["2021-09-06",29137.06,29666.82,29137.06,29666.82,9600],["2021-09-07",29348.97,30020.0,29348.97,29702.14,18000],["2021-09-08",29631.51,29702.14,29631.51,29702.14,4600],["2021-09-09",29666.82,30373.18,29666.82,30231.91,32200],["2021-09-10",30337.86,30337.86,30196.59,30302.54,51200],["2021-09-13",30373.18,31220.8,30302.54,31079.53,150900],["2021-09-14",31079.53,31114.85,30726.35,30726.35,42800],["2021-09-15",30726.35,30938.26,30443.81,30902.94,28100],["2021-09-16",30867.62,31291.44,30761.67,30796.99,191200],["2021-09-17",30796.99,31432.71,30796.99,31362.07,138301],["2021-09-20",31715.25,32068.42,31503.34,31715.25,62100],["2021-09-21",31079.53,31750.57,31079.53,31679.93,27300],["2021-09-22",31715.25,31750.57,31432.71,31750.57,27700],["2021-09-23",31291.44,31750.57,31291.44,31750.57,9700],["2021-09-24",31715.25,31715.25,31079.53,31503.34,9400],["2021-09-27",31503.34,31503.34,31079.53,31079.53,25800],["2021-09-28",31079.53,31079.53,30761.67,31079.53,16400],["2021-09-29",31079.53,31362.07,30761.67,31362.07,21500],["2021-09-30",31362.07,31432.71,31079.53,31079.53,13300],["2021-10-01",31220.8,31220.8,30938.26,30938.26,14700],["2021-10-04",31150.17,31220.8,30549.77,30620.4,32300],["2021-10-05",30655.72,31079.53,30655.72,30796.99,17800],["2021-10-06",30796.99,30973.58,30796.99,30973.58,6500],["2021-10-07",31220.8,31291.44,31079.53,31079.53,17400],["2021-10-08",31079.53,31079.53,30726.35,31079.53,7800],["2021-10-11",31220.8,33198.59,31008.89,33198.59,29100],["2021-10-12",33057.32,33057.32,31927.15,32245.01,14000],["2021-10-13",32245.01,32280.33,31785.88,31927.15,13700],["2021-10-14",32633.51,32633.51,31891.84,32139.06,6000],["2021-10-15",32492.24,32633.51,32139.06,32492.24,8500],["2021-10-18",32527.55,33339.86,32492.24,33057.32,12200],["2021-10-19",33092.64,33092.64,32845.41,33057.32,2600],["2021-10-20",33163.27,33163.27,32845.41,33057.32,4400],["2021-10-21",32845.41,32986.68,32492.24,32562.87,13200],["2021-10-22",32562.87,32633.51,32492.24,32633.51,12700],["2021-10-25",32633.51,32633.51,32139.06,32350.97,6600],["2021-10-26",32492.24,32492.24,32139.06,32280.33,10300],["2021-10-27",32280.33,32280.33,31927.15,32209.69,22600],["2021-10-28",32209.69,32350.97,32139.06,32350.97,3500],["2021-10-29",32350.97,32350.97,31785.88,31997.79,25200],["2021-11-01",32139.06,32139.06,31785.88,31856.52,24600],["2021-11-02",31785.88,31856.52,31644.61,31856.52,13400],["2021-11-03",32421.6,32492.24,31856.52,32245.01,35900],["2021-11-04",32774.78,32774.78,32350.97,32492.24,4400],["2021-11-05",31856.52,32350.97,31856.52,32139.06,5500],["2021-11-08",32386.28,32633.51,32350.97,32421.6,48300],["2021-11-09",32492.24,32527.55,32350.97,32492.24,26700],["2021-11-10",32492.24,32492.24,32280.33,32350.97,37900],["2021-11-11",32280.33,32492.24,32245.01,32386.28,36100],["2021-11-12",32492.24,32492.24,32139.06,32209.69,27000],["2021-11-15",32774.78,32774.78,32350.97,32598.19,56500],["2021-11-16",32668.82,32668.82,32456.92,32492.24,15500],["2021-11-17",32350.97,32598.19,32350.97,32598.19,35400],["2021-11-18",32633.51,33057.32,32350.97,32350.97,29100],["2021-11-19",32492.24,32492.24,32139.06,32174.38,58900],["2021-11-22",32209.69,34399.39,32209.69,32951.37,23600],["2021-11-23",33904.94,33904.94,32986.68,33904.94,17900],["2021-11-24",33904.94,36235.91,32633.51,35670.82,64300],["2021-11-25",35600.19,35600.19,33551.77,35247.01,3800],["2021-11-26",33587.08,35035.11,33057.32,33339.86,33200],["2021-11-29",33198.59,35317.65,32774.78,34611.29,15400],["2021-11-30",33339.86,35317.65,33339.86,35317.65,91700],["2021-12-01",34893.84,34893.84,33622.4,34752.57,9200],["2021-12-02",33693.04,34540.66,33693.04,34399.39,700],["2021-12-03",34328.75,34328.75,33057.32,33057.32,4300],["2021-12-06",34611.29,34611.29,32492.24,32845.41,9800],["2021-12-07",31432.71,34540.66,31432.71,33481.13,2400],["2021-12-08",33481.13,33904.94,32845.41,33904.94,2500],["2021-12-09",33940.26,34575.98,33622.4,34505.34,6300],["2021-12-10",33127.95,34399.39,32916.05,34399.39,1100],["2021-12-13",33339.86,34399.39,33127.95,34258.12,6500],["2021-12-14",33622.4,34399.39,33551.77,33904.94,14300],["2021-12-15",33198.59,33869.62,33198.59,33869.62,4500],["2021-12-16",33269.22,33904.94,33198.59,33551.77,3900],["2021-12-17",33481.13,33763.67,33198.59,33763.67,600],["2021-12-20",33798.99,33798.99,33198.59,33763.67,7200],["2021-12-21",33339.86,33904.94,33339.86,33904.94,3500],["2021-12-22",34010.89,34010.89,33622.4,33693.04,4000],["2021-12-23",33410.49,33622.4,31785.88,33551.77,6600],["2021-12-24",32845.41,34328.75,32845.41,34328.75,4700],["2021-12-27",33057.32,34328.75,33057.32,34328.75,16800],["2021-12-28",34182.98,35349.14,34182.98,35349.14,2600],["2021-12-29",35276.26,37462.8,35021.16,36369.53,9800],["2021-12-30",36077.99,37900.11,34766.06,37754.34,17700],["2021-12-31",37754.34,37754.34,35750.01,37025.49,7500],["2022-01-04",35166.93,36588.18,35166.93,36369.53,3100],["2022-01-05",36369.53,36369.53,35349.14,36333.09,1300],["2022-01-06",35312.7,36041.55,34766.06,34984.72,11800],["2022-01-07",34984.72,34984.72,33527.02,34838.95,6100],["2022-01-10",34838.95,35494.91,34838.95,35349.14,500],["2022-01-11",35349.14,35567.8,34620.29,35349.14,8900],["2022-01-12",35349.14,35349.14,33891.44,34255.87,4200],["2022-01-13",35349.14,35349.14,33891.44,35276.26,1300],["2022-01-14",34984.72,35057.6,34620.29,34620.29,2200],["2022-01-17",34620.29,34620.29,34255.87,34401.64,5800],["2022-01-18",34401.64,34401.64,34037.21,34401.64,1500],["2022-01-19",34255.87,34620.29,34255.87,34401.64,4900],["2022-01-20",35276.26,35276.26,34255.87,34766.06,2900],["2022-01-21",34620.29,34838.95,34620.29,34838.95,600],["2022-01-24",34911.83,34984.72,34693.18,34911.83,7000],["2022-01-25",34073.66,34838.95,34073.66,34766.06,1800],["2022-01-26",34984.72,35276.26,34948.27,34948.27,1400],["2022-01-27",35276.26,35276.26,33745.67,34547.41,57900],["2022-01-28",34620.29,34620.29,34255.87,34620.29,17200],["2022-02-07",35713.57,35713.57,35057.6,35130.49,55100],["2022-02-08",35713.57,35713.57,35203.37,35349.14,25600],["2022-02-09",35640.68,35640.68,35349.14,35422.03,5900],["2022-02-10",35531.35,35713.57,33891.44,34110.1,17900],["2022-02-11",34474.52,34620.29,34110.1,34620.29,17400],["2022-02-14",34620.29,35276.26,34474.52,35276.26,11700],["2022-02-15",35422.03,35567.8,34401.64,35203.37,14400],["2022-02-16",35349.14,35349.14,34620.29,35021.16,112900],["2022-02-17",35349.14,35349.14,34474.52,35276.26,6800],["2022-02-18",35057.6,35713.57,35057.6,35713.57,25600],["2022-02-21",35276.26,36369.53,35276.26,36150.87,33800],["2022-02-22",35713.57,36661.07,35713.57,36296.64,17800],["2022-02-23",36296.64,36806.84,36223.76,36296.64,18800],["2022-02-24",35786.45,36442.41,35021.16,36150.87,18400],["2022-02-25",35531.35,36150.87,35349.14,36150.87,12700],["2022-02-28",36150.87,36806.84,35349.14,36806.84,20100],["2022-03-01",36442.41,37098.38,36442.41,36806.84,9700],["2022-03-02",36442.41,37171.26,36077.99,36588.18,6300],["2022-03-03",36588.18,36661.07,35713.57,36442.41,21200],["2022-03-04",35203.37,36369.53,35203.37,36077.99,23800],["2022-03-07",35677.12,36296.64,35021.16,36077.99,17900],["2022-03-08",36005.1,36005.1,35021.16,35021.16,14700],["2022-03-09",35057.6,35859.33,34984.72,35130.49,38400],["2022-03-10",35422.03,37535.69,35422.03,36223.76,6400],["2022-03-11",35713.57,36150.87,35422.03,36077.99,6800],["2022-03-14",35713.57,35713.57,35130.49,35640.68,4300],["2022-03-15",35640.68,37171.26,35349.14,35422.03,7500],["2022-03-16",35349.14,36806.84,35349.14,36077.99,6000],["2022-03-17",36369.53,36369.53,35713.57,36150.87,2300],["2022-03-18",36333.09,36333.09,35494.91,35494.91,3000],["2022-03-21",35422.03,36515.3,35422.03,36041.55,29400],["2022-03-22",35531.35,36041.55,35494.91,35567.8,6100],["2022-03-23",35239.81,36077.99,35239.81,36005.1,4400],["2022-03-24",35932.22,35932.22,35312.7,35713.57,17200],["2022-03-25",35713.57,35713.57,35349.14,35713.57,7200],["2022-03-28",35640.68,36005.1,35130.49,35713.57,8900],["2022-03-29",36005.1,36005.1,35640.68,35932.22,7800],["2022-03-30",35859.33,35932.22,35422.03,35932.22,6700],["2022-03-31",35932.22,37535.69,35713.57,37025.49,18200],["2022-04-01",36588.18,36806.84,35932.22,36114.43,8000],["2022-04-04",35932.22,36442.41,35932.22,36296.64,4200],["2022-04-05",36296.64,36661.07,36077.99,36296.64,6400],["2022-04-06",36806.84,36806.84,36150.87,36442.41,8600],["2022-04-07",36150.87,36442.41,36150.87,36442.41,6800],["2022-04-08",36150.87,36442.41,35713.57,36442.41,6800],["2022-04-12",36405.97,36442.41,35713.57,36187.32,16800],["2022-04-13",36187.32,36442.41,35713.57,36187.32,4400],["2022-04-14",36187.32,36369.53,35713.57,36223.76,2500],["2022-04-15",36223.76,36369.53,35640.68,36369.53,8200],["2022-04-18",36223.76,36369.53,35713.57,36296.64,4300],["2022-04-19",36296.64,36442.41,35713.57,35859.33,11100],["2022-04-20",35422.03,35932.22,34984.72,35349.14,32900],["2022-04-21",35203.37,35349.14,34401.64,35349.14,7600],["2022-04-22",34875.39,35349.14,34255.87,35276.26,7100],["2022-04-25",35276.26,35276.26,33162.6,34729.62,15900],["2022-04-26",34110.1,34547.41,33599.91,34110.1,16500],["2022-04-27",34182.98,34182.98,33964.33,34182.98,5300],["2022-04-28",34182.98,34182.98,33891.44,34182.98,5900],["2022-04-29",34110.1,34911.83,33964.33,34911.83,32400],["2022-05-04",34693.18,34911.83,34255.87,34620.29,6900],["2022-05-05",34255.87,34838.95,34255.87,34328.75,4200],["2022-05-06",34583.85,34583.85,34110.1,34110.1,5700],["2022-05-09",34110.1,34110.1,32871.06,32871.06,12600],["2022-05-10",32871.06,33235.48,32871.06,32980.38,9300],["2022-05-11",32980.38,34401.64,32980.38,33089.71,6600],["2022-05-12",34182.98,34182.98,32871.06,32871.06,8000],["2022-05-13",32871.06,33162.6,32506.63,33162.6,9600],["2022-05-16",33162.6,34073.66,33162.6,33162.6,1800],["2022-05-17",32871.06,33891.44,32871.06,33454.14,1400],["2022-05-18",34911.83,34911.83,32907.5,33527.02,2900],["2022-05-19",33527.02,33527.02,33016.83,33527.02,5300],["2022-05-20",33527.02,33672.79,33016.83,33599.91,1000],["2022-05-23",33672.79,33818.56,33381.25,33454.14,1700],["2022-05-24",33454.14,33454.14,32798.17,33344.81,9200],["2022-05-25",32943.94,34911.83,32725.29,34255.87,15300],["2022-05-26",33599.91,34110.1,33599.91,34110.1,7600],["2022-05-27",33527.02,34693.18,33527.02,34693.18,7100],["2022-05-30",34766.06,34911.83,34365.2,34838.95,3900],["2022-05-31",34766.06,34766.06,34110.1,34255.87,7700],["2022-06-01",33599.91,34219.43,33527.02,34219.43,2400],["2022-06-02",33818.56,34182.98,33527.02,34182.98,6700],["2022-06-03",33891.44,33891.44,33891.44,33891.44,100],["2022-06-06",33672.79,34110.1,33672.79,33891.44,1800],["2022-06-07",33745.67,33891.44,33089.71,33672.79,5800],["2022-06-08",34219.43,34474.52,33235.48,33381.25,9900],["2022-06-09",33381.25,34219.43,33381.25,34110.1,3300],["2022-06-10",34110.1,34182.98,33782.12,34182.98,3100],["2022-06-13",33454.14,33891.44,33417.69,33636.35,7200],["2022-06-14",33381.25,33599.91,33089.71,33199.04,6300],["2022-06-15",34110.1,34110.1,33235.48,33782.12,8800],["2022-06-16",34073.66,34073.66,32032.88,33891.44,9000],["2022-06-17",33891.44,33891.44,33162.6,33454.14,7400],["2022-06-20",34037.21,34037.21,33016.83,33417.69,2700],["2022-06-21",33162.6,33527.02,33016.83,33527.02,2300],["2022-06-22",33308.37,33454.14,32798.17,33454.14,5900],["2022-06-23",32834.61,33454.14,32834.61,33454.14,3400],["2022-06-24",34182.98,34182.98,33016.83,33527.02,1200],["2022-06-27",33527.02,33527.02,32834.61,33527.02,5000],["2022-06-28",33527.02,33527.02,33454.14,33490.58,2500],["2022-06-29",33490.58,35640.68,33490.58,34766.06,18300],["2022-06-30",34729.62,34766.06,33672.79,34510.97,20300],["2022-07-01",33818.56,33891.44,33527.02,33599.91,3200],["2022-07-04",33818.56,34255.87,33599.91,34219.43,1800],["2022-07-05",33964.33,34037.21,33891.44,33891.44,5500],["2022-07-06",32798.17,33818.56,32798.17,33818.56,10400],["2022-07-07",32943.94,33527.02,32798.17,33235.48,9400],["2022-07-08",33818.56,33818.56,33162.6,33490.58,1900],["2022-07-11",33490.58,33927.89,33381.25,33891.44,10500],["2022-07-12",33891.44,33891.44,33891.44,33891.44,0],["2022-07-13",33527.02,33527.02,33454.14,33527.02,2300],["2022-07-14",33527.02,33818.56,33527.02,33782.12,9900],["2022-07-15",33782.12,33855.0,33381.25,33855.0,9900],["2022-07-18",33891.44,34255.87,33891.44,33891.44,5600],["2022-07-19",34219.43,34219.43,33672.79,34182.98,2000],["2022-07-20",33709.23,34182.98,33709.23,34182.98,2600],["2022-07-21",34255.87,35640.68,34219.43,34219.43,5900],["2022-07-22",34984.72,36442.41,33672.79,34510.97,6900],["2022-07-25",34401.64,35276.26,34292.31,34766.06,6800],["2022-07-26",34255.87,34766.06,34255.87,34766.06,5800],["2022-07-27",34766.06,36369.53,34328.75,35276.26,27200],["2022-07-28",36077.99,37681.46,36077.99,37681.46,76400],["2022-07-29",38045.88,39212.04,37754.34,38774.73,34900],["2022-08-01",40086.65,40815.5,39066.27,40742.62,56500],["2022-08-02",40596.85,40596.85,39139.15,39649.35,15300],["2022-08-03",39503.58,40086.65,39357.81,40086.65,12000],["2022-08-04",40742.62,40742.62,39357.81,39940.89,13400],["2022-08-05",40086.65,40086.65,38628.96,40013.77,14100],["2022-08-08",40013.77,40013.77,38993.38,40013.77,16600],["2022-08-09",39357.81,40451.08,39212.04,40378.19,35300],["2022-08-10",40378.19,42637.62,40378.19,42491.85,41000],["2022-08-11",42491.85,42491.85,40815.5,41544.35,12500],["2022-08-12",41544.35,41544.35,39430.69,40378.19,23000],["2022-08-15",40305.31,40378.19,39357.81,39357.81,7400],["2022-08-16",39357.81,40669.73,39357.81,39868.0,4900],["2022-08-17",39868.0,40086.65,39722.23,39795.12,900],["2022-08-18",39795.12,39795.12,39503.58,39722.23,1800],["2022-08-19",39503.58,39868.0,39139.15,39722.23,5700],["2022-08-22",39722.23,39722.23,39357.81,39649.35,1800],["2022-08-23",39649.35,40013.77,39649.35,39868.0,2600],["2022-08-24",39868.0,40451.08,39868.0,40378.19,30200],["2022-08-25",40305.31,40305.31,39868.0,39940.89,6700],["2022-08-26",39940.89,40086.65,39357.81,40086.65,5400],["2022-08-29",39722.23,40013.77,39430.69,39940.89,7700],["2022-08-30",39868.0,39868.0,38847.61,39795.12,20000],["2022-08-31",39722.23,39795.12,39649.35,39649.35,4100],["2022-09-05",39649.35,39940.89,39357.81,39795.12,6200],["2022-09-06",39722.23,39722.23,39357.81,39357.81,3800],["2022-09-07",39357.81,39357.81,39212.04,39212.04,3700],["2022-09-08",39212.04,39284.92,38774.73,38847.61,9500],["2022-09-09",38701.84,39649.35,38701.84,39284.92,5500],["2022-09-12",39284.92,39649.35,39284.92,39430.69,1800],["2022-09-13",39357.81,39357.81,38920.5,39357.81,4500],["2022-09-14",39139.15,39357.81,38701.84,39284.92,14900],["2022-09-15",39284.92,39357.81,39284.92,39357.81,14500],["2022-09-16",39139.15,40815.5,39139.15,39795.12,11600],["2022-09-19",39212.04,39357.81,38628.96,39357.81,7600],["2022-09-20",39940.89,39940.89,38337.42,39357.81,4300],["2022-09-21",38556.07,39357.81,38556.07,39357.81,1500],["2022-09-22",38264.53,38920.5,38264.53,38920.5,7400],["2022-09-23",38483.19,39212.04,38264.53,39066.27,3800],["2022-09-26",38118.76,38118.76,37608.57,37681.46,12700],["2022-09-27",37754.34,38264.53,37681.46,37900.11,5400],["2022-09-28",37900.11,37900.11,37317.03,37827.23,1700],["2022-09-29",37827.23,37827.23,37389.92,37827.23,19400],["2022-09-30",37317.03,38483.19,37317.03,38483.19,6100],["2022-10-03",37535.69,37535.69,36806.84,37171.26,6300],["2022-10-04",36588.18,36661.07,36077.99,36442.41,32000],["2022-10-05",36442.41,36442.41,35786.45,36296.64,7000],["2022-10-06",37098.38,37098.38,35932.22,35932.22,2900],["2022-10-07",35822.89,36296.64,34911.83,36296.64,13700],["2022-10-10",35713.57,35713.57,35713.57,35713.57,5000],["2022-10-11",35713.57,36588.18,34620.29,35713.57,15200],["2022-10-12",35713.57,37025.49,34656.74,35713.57,2700],["2022-10-13",35713.57,36296.64,35385.58,35713.57,5900],["2022-10-14",35713.57,35713.57,35604.24,35713.57,46300],["2022-10-17",36733.95,36733.95,35422.03,35713.57,20000],["2022-10-18",35750.01,36442.41,35349.14,35713.57,15600],["2022-10-19",35786.45,36405.97,35713.57,36405.97,19100],["2022-10-20",36405.97,36733.95,36369.53,36442.41,49100],["2022-10-21",35822.89,36442.41,35786.45,35932.22,23100],["2022-10-24",35932.22,36879.72,34984.72,35349.14,23800],["2022-10-25",34911.83,36223.76,34911.83,35822.89,5900],["2022-10-26",35021.16,36077.99,35021.16,35677.12,600],["2022-10-27",36041.55,36369.53,35057.6,36333.09,13600],["2022-10-28",37171.26,38847.61,37171.26,38483.19,37800],["2022-10-31",38337.42,39357.81,37900.11,38191.65,25400],["2022-11-01",38628.96,38920.5,38045.88,38556.07,35600],["2022-11-02",38410.3,38556.07,37900.11,38191.65,47200],["2022-11-03",38264.53,38920.5,38045.88,38045.88,15400],["2022-11-04",38045.88,38045.88,37608.57,37900.11,17000],["2022-11-07",37900.11,38701.84,37171.26,37681.46,13600],["2022-11-08",37535.69,37535.69,36442.41,37535.69,4200],["2022-11-09",37244.15,38264.53,37244.15,37754.34,5500],["2022-11-10",36515.3,37972.99,36442.41,37171.26,15000],["2022-11-11",37171.26,37535.69,36806.84,37535.69,7000],["2022-11-14",37535.69,37535.69,34911.83,35713.57,38700],["2022-11-15",36390.24,36766.18,33533.16,36390.24,14100],["2022-11-16",35713.57,36352.65,34247.43,36352.65,7500],["2022-11-17",36465.43,36578.21,35412.82,35713.57,4400],["2022-11-18",36014.31,36014.31,34623.36,35675.97,2800],["2022-11-21",34924.11,35713.57,34924.11,35600.79,10900],["2022-11-22",35112.07,35638.38,35112.07,35187.26,4200],["2022-11-23",34548.18,35563.19,34548.18,35450.41,6100],["2022-11-24",35412.82,35563.19,34698.55,35563.19,1000],["2022-11-25",35563.19,36615.8,35337.63,36089.5,15100],["2022-11-28",36089.5,37217.29,35675.97,36991.73,11700],["2022-11-29",37593.23,38721.02,36239.87,37668.41,7300],["2022-11-30",36841.36,39773.63,36503.02,38645.84,12100],["2022-12-01",39021.77,39021.77,36089.5,36841.36,9100],["2022-12-02",36991.73,37292.48,36127.09,37292.48,10600],["2022-12-05",37593.23,38269.9,36578.21,37330.07,1000],["2022-12-06",36690.99,37367.67,36465.43,36841.36,3500],["2022-12-07",36465.43,36803.77,36089.5,36615.8,3300],["2022-12-08",37066.92,37142.11,35939.12,36954.14,27200],["2022-12-09",36465.43,37142.11,36465.43,37066.92,2900],["2022-12-12",37518.04,37518.04,36841.36,37217.29,19400],["2022-12-13",36841.36,38721.02,36841.36,38420.28,33700],["2022-12-14",38420.28,38420.28,37668.41,38345.09,2400],["2022-12-15",37743.6,38420.28,37593.23,38420.28,4400],["2022-12-16",37969.16,38420.28,37668.41,38345.09,5100],["2022-12-19",37818.79,38345.09,37743.6,38269.9,1800],["2022-12-20",38194.72,38269.9,37555.63,38044.35,12900],["2022-12-21",38044.35,38194.72,37593.23,38119.53,11100],["2022-12-22",38194.72,38345.09,37330.07,38119.53,3900],["2022-12-23",37969.16,38194.72,37217.29,37818.79,3200],["2022-12-26",38044.35,38194.72,37142.11,37818.79,4500],["2022-12-27",37217.29,38119.53,37217.29,37818.79,500],["2022-12-28",37442.85,38119.53,37367.67,38119.53,117000],["2022-12-29",38119.53,38194.72,37668.41,37818.79,3000],["2022-12-30",38645.84,40375.13,37480.45,38645.84,3400],["2023-01-03",38796.21,38796.21,37743.6,38721.02,13200],["2023-01-04",39096.96,39773.63,38495.46,38570.65,3000],["2023-01-05",39096.96,39096.96,38345.09,38570.65,2900],["2023-01-06",38044.35,38645.84,38044.35,38645.84,1100],["2023-01-09",39397.7,39397.7,38420.28,38645.84,6500],["2023-01-10",38645.84,38721.02,38345.09,38721.02,3800],["2023-01-11",38345.09,39096.96,38345.09,38495.46,4700],["2023-01-12",38721.02,39021.77,38495.46,38796.21,8600],["2023-01-13",39172.14,40976.62,38495.46,40525.5,27400],["2023-01-16",40450.31,41653.3,39999.19,40450.31,10700],["2023-01-17",40375.13,40450.31,38796.21,40149.57,8900],["2023-01-18",40149.57,40224.75,39472.89,40224.75,30000],["2023-01-19",39548.07,40450.31,39472.89,39848.82,1800],["2023-01-27",41728.48,41728.48,40074.38,40675.87,5100],["2023-01-30",40826.24,40976.62,40299.94,40600.68,7300],["2023-01-31",40600.68,41126.99,39848.82,40976.62,27800],["2023-02-01",40525.5,40976.62,39848.82,40600.68,7100],["2023-02-02",39848.82,40525.5,39698.45,40525.5,10400],["2023-02-03",39848.82,40525.5,39848.82,40074.38,4000],["2023-02-06",40074.38,40224.75,39773.63,40149.57,3200],["2023-02-07",40375.13,40375.13,39848.82,40074.38,3400],["2023-02-08",39848.82,40525.5,39773.63,40224.75,4500],["2023-02-09",39924.01,40224.75,38946.58,40224.75,16000],["2023-02-10",40224.75,40224.75,37442.85,39472.89,12100],["2023-02-13",38495.46,39623.26,38495.46,39623.26,7100],["2023-02-14",38721.02,39397.7,38345.09,39322.52,2000],["2023-02-15",39247.33,39247.33,38796.21,39247.33,2000],["2023-02-16",39172.14,39623.26,39096.96,39548.07,1500],["2023-02-17",39548.07,42254.79,39096.96,42254.79,12000],["2023-02-20",40600.68,42104.41,40224.75,41352.55,18300],["2023-02-21",40600.68,41352.55,40224.75,40450.31,7200],["2023-02-22",40074.38,41202.18,39924.01,40901.43,3900],["2023-02-23",40600.68,40600.68,40149.57,40600.68,2300],["2023-02-24",40600.68,41352.55,40224.75,41352.55,17700],["2023-02-27",41277.36,41277.36,40149.57,40826.24,8200],["2023-02-28",40299.94,41277.36,39247.33,41277.36,108900],["2023-03-01",40224.75,40901.43,40224.75,40675.87,51300],["2023-03-02",41051.8,41051.8,40600.68,40826.24,52600],["2023-03-03",40826.24,40826.24,40149.57,40600.68,3000],["2023-03-06",41277.36,41277.36,40224.75,40901.43,14300],["2023-03-07",41126.99,41126.99,40525.5,40901.43,297200],["2023-03-08",40976.62,40976.62,40600.68,40751.06,5200],["2023-03-09",40675.87,41352.55,40600.68,41202.18,7600],["2023-03-10",40600.68,41352.55,40600.68,40976.62,7400],["2023-03-13",41277.36,41277.36,40600.68,41051.8,237300],["2023-03-14",41051.8,41051.8,40299.94,40976.62,2400],["2023-03-15",40299.94,41277.36,40299.94,41277.36,1500],["2023-03-16",40600.68,40976.62,40375.13,40976.62,800],["2023-03-17",41126.99,42029.23,40976.62,41653.3,76700],["2023-03-20",41728.48,41954.04,40600.68,40675.87,5200],["2023-03-21",41653.3,41653.3,40450.31,41352.55,3600],["2023-03-22",41653.3,41653.3,40600.68,41578.11,3200],["2023-03-23",40600.68,41578.11,40600.68,41578.11,2100],["2023-03-24",41502.92,44435.19,41202.18,43608.14,22700],["2023-03-27",44134.45,44134.45,41578.11,42781.09,5100],["2023-03-28",42480.35,42781.09,41578.11,42480.35,5200],["2023-03-29",42405.16,43984.08,41954.04,43532.96,8100],["2023-03-30",42856.28,45111.87,42329.97,44360.01,28400],["2023-03-31",42856.28,44284.82,42555.53,44284.82,16000],["2023-04-03",42630.72,44360.01,42555.53,43608.14,4800],["2023-04-04",42856.28,44360.01,42856.28,43081.84,10700],["2023-04-05",43081.84,43608.14,42555.53,43382.58,12500],["2023-04-06",43984.08,44360.01,43232.21,43457.77,43400],["2023-04-07",43157.02,44209.63,42555.53,43908.89,6300],["2023-04-10",43006.65,43984.08,43006.65,43081.84,3700],["2023-04-11",43307.4,43984.08,42705.91,43608.14,11800],["2023-04-12",43532.96,44360.01,43457.77,44284.82,11400],["2023-04-13",44284.82,44284.82,43157.02,43984.08,15400],["2023-04-14",46991.53,46991.53,44510.38,46615.6,60400],["2023-04-17",45713.36,45713.36,44510.38,45262.24,11100],["2023-04-18",45497.58,47223.35,44870.02,45262.24,11600],["2023-04-19",45262.24,45419.13,43301.14,45419.13,7600],["2023-04-20",44477.8,46674.24,44477.8,45419.13,5600],["2023-04-21",44556.25,47066.46,44477.8,46046.69,5300],["2023-04-24",46282.02,46282.02,43222.7,45340.69,6900],["2023-04-25",45340.69,46125.13,44713.14,44948.47,12100],["2023-04-26",44713.14,44948.47,43928.7,44948.47,11000],["2023-04-27",44085.58,45419.13,43928.7,45262.24,3000],["2023-04-28",45105.36,46282.02,43222.7,46125.13,20600],["2023-05-04",46125.13,46125.13,44713.14,45497.58,2700],["2023-05-05",45497.58,46046.69,45105.36,45497.58,5100],["2023-05-08",45497.58,45497.58,45105.36,45497.58,6600],["2023-05-09",45497.58,45497.58,44948.47,45105.36,5300],["2023-05-10",45105.36,45340.69,45105.36,45262.24,3200],["2023-05-11",45262.24,45340.69,44791.58,45105.36,15700],["2023-05-12",45105.36,45105.36,44948.47,45105.36,3600],["2023-05-15",45105.36,45105.36,44399.36,45105.36,7800],["2023-05-16",44477.8,45105.36,44399.36,45105.36,5700],["2023-05-17",44713.14,45026.91,44320.92,45026.91,14000],["2023-05-18",44948.47,45105.36,44242.47,45026.91,34100],["2023-05-19",45026.91,45026.91,44242.47,44791.58,40700],["2023-05-22",44791.58,45105.36,44713.14,44713.14,4200],["2023-05-23",44713.14,44713.14,44556.25,44713.14,8600],["2023-05-24",44713.14,45497.58,44085.58,44477.8,14900],["2023-05-25",44477.8,44713.14,44320.92,44713.14,1200],["2023-05-26",45026.91,45497.58,43850.25,45105.36,31400],["2023-05-29",44085.58,44242.47,44085.58,44242.47,6800],["2023-05-30",44242.47,44477.8,43536.47,44477.8,19800],["2023-05-31",44477.8,44791.58,44164.03,44791.58,6300],["2023-06-01",44164.03,44791.58,43928.7,44791.58,14800],["2023-06-02",44713.14,44713.14,43144.25,44164.03,38700],["2023-06-05",43928.7,43928.7,42987.37,43850.25,31100],["2023-06-06",43379.59,44713.14,42752.03,44399.36,55500],["2023-06-07",43301.14,45419.13,43065.81,45340.69,52700],["2023-06-08",43693.36,45419.13,43144.25,45340.69,135000],["2023-06-09",45183.8,45183.8,43065.81,44713.14,126200],["2023-06-12",43458.03,43928.7,42830.48,43144.25,49200],["2023-06-13",43144.25,43536.47,42752.03,42752.03,29400],["2023-06-14",43065.81,43458.03,42752.03,43144.25,28100],["2023-06-15",43301.14,43850.25,42987.37,43458.03,16400],["2023-06-16",43458.03,43458.03,42752.03,43065.81,30200],["2023-06-19",43065.81,43301.14,42752.03,42987.37,5000],["2023-06-20",43144.25,43144.25,42359.81,43065.81,9800],["2023-06-21",42752.03,43301.14,42202.92,42908.92,19000],["2023-06-22",43065.81,43144.25,42752.03,42987.37,10900],["2023-06-23",42987.37,42987.37,42359.81,42359.81,29100],["2023-06-26",42359.81,42830.48,42202.92,42752.03,16900],["2023-06-27",42673.59,42673.59,42281.37,42438.26,24900],["2023-06-28",42359.81,42987.37,42202.92,42987.37,41600],["2023-06-29",43144.25,43144.25,42202.92,43144.25,30500],["2023-06-30",42438.26,42987.37,42359.81,42830.48,39900],["2023-07-03",42359.81,43065.81,42359.81,42752.03,13400],["2023-07-04",42359.81,42830.48,42359.81,42673.59,9800],["2023-07-05",42673.59,42830.48,42281.37,42673.59,47200],["2023-07-06",42595.15,42673.59,42202.92,42595.15,5400],["2023-07-07",42359.81,42595.15,42202.92,42595.15,3300],["2023-07-10",42359.81,42595.15,42281.37,42595.15,12700],["2023-07-11",42595.15,42595.15,42281.37,42438.26,21900],["2023-07-12",42438.26,42595.15,42359.81,42595.15,9800],["2023-07-13",42438.26,42595.15,42438.26,42595.15,9900],["2023-07-14",42673.59,43379.59,42673.59,43379.59,20700],["2023-07-17",43693.36,43771.81,43144.25,43301.14,11800],["2023-07-18",43301.14,43301.14,43144.25,43144.25,11100],["2023-07-19",43458.03,43458.03,43144.25,43144.25,5500],["2023-07-20",43144.25,43144.25,42752.03,42830.48,3400],["2023-07-21",42908.92,45026.91,42830.48,44007.14,20300],["2023-07-24",43144.25,44164.03,43144.25,44164.03,9600],["2023-07-25",44164.03,44164.03,41889.15,41889.15,221500],["2023-07-26",41889.15,43850.25,41889.15,42752.03,22400],["2023-07-27",42359.81,42359.81,41575.37,41967.59,117000],["2023-07-28",42202.92,42359.81,41575.37,42359.81,78900],["2023-07-31",42359.81,42752.03,42281.37,42516.7,27600],["2023-08-01",42516.7,42987.37,42516.7,42908.92,40800],["2023-08-02",42830.48,42987.37,42516.7,42673.59,29000],["2023-08-03",42359.81,42908.92,42359.81,42595.15,53300],["2023-08-04",42516.7,42752.03,42359.81,42752.03,18200],["2023-08-07",42752.03,42752.03,42516.7,42673.59,37400],["2023-08-08",42673.59,42830.48,42516.7,42516.7,24700],["2023-08-09",42516.7,43144.25,42516.7,42987.37,30400],["2023-08-10",42830.48,43065.81,42595.15,42752.03,19600],["2023-08-11",42752.03,42830.48,42516.7,42673.59,15400],["2023-08-14",42673.59,42752.03,42359.81,42752.03,38700],["2023-08-15",42752.03,42830.48,42673.59,42752.03,9700],["2023-08-16",42752.03,42752.03,42359.81,42752.03,29100],["2023-08-17",42359.81,42830.48,40947.82,42752.03,86800],["2023-08-18",42516.7,42516.7,41575.37,41889.15,22800],["2023-08-21",41889.15,41889.15,41496.93,41810.7,9500],["2023-08-22",41575.37,41810.7,41183.15,41575.37,20200],["2023-08-23",41575.37,41575.37,41183.15,41183.15,22900],["2023-08-24",41183.15,42046.04,41183.15,41732.26,8400],["2023-08-25",41732.26,41889.15,41496.93,41496.93,10100],["2023-08-28",41496.93,41732.26,41496.93,41575.37,15600],["2023-08-29",41810.7,42281.37,41653.82,41653.82,22800],["2023-08-30",41732.26,42124.48,41575.37,41575.37,12300],["2023-08-31",41889.15,41967.59,41496.93,41653.82,8100],["2023-09-05",42124.48,42595.15,41653.82,41810.7,17900],["2023-09-06",41889.15,42281.37,41653.82,42202.92,22600],["2023-09-07",42359.81,42359.81,42124.48,42202.92,9100],["2023-09-08",42202.92,42281.37,42124.48,42202.92,27500],["2023-09-11",42359.81,42359.81,41967.59,42046.04,120200],["2023-09-12",41810.7,42281.37,41810.7,42124.48,6400],["2023-09-13",42124.48,42359.81,42046.04,42281.37,17700],["2023-09-14",42202.92,42202.92,42046.04,42124.48,15500],["2023-09-15",42124.48,42438.26,42124.48,42438.26,16100],["2023-09-18",42438.26,42438.26,42124.48,42202.92,3800],["2023-09-19",42124.48,42516.7,41967.59,42516.7,14700],["2023-09-20",42516.7,42752.03,42124.48,42673.59,20900],["2023-09-21",42516.7,42595.15,42046.04,42516.7,14100],["2023-09-22",41967.59,42438.26,41575.37,42281.37,46500],["2023-09-25",42281.37,42281.37,41810.7,41810.7,5800],["2023-09-26",41732.26,42359.81,41732.26,41889.15,12000],["2023-09-27",41889.15,42124.48,41418.48,41889.15,9700],["2023-09-28",41889.15,41889.15,41575.37,41810.7,3300],["2023-09-29",41810.7,42124.48,41575.37,41889.15,17800],["2023-10-02",41889.15,42124.48,41653.82,42124.48,15100],["2023-10-03",42046.04,42046.04,40790.93,41732.26,17200],["2023-10-04",41653.82,41889.15,41418.48,41889.15,27100],["2023-10-05",41810.7,41889.15,41575.37,41889.15,13100],["2023-10-06",41889.15,41889.15,41496.93,41810.7,20900],["2023-10-09",41810.7,41889.15,41183.15,41496.93,27200],["2023-10-10",41340.04,42202.92,41261.6,42046.04,21600],["2023-10-11",42046.04,42281.37,41575.37,42202.92,18600],["2023-10-12",42281.37,42359.81,42124.48,42281.37,14600],["2023-10-13",42281.37,42359.81,41889.15,42359.81,4100],["2023-10-16",42359.81,42595.15,41732.26,41889.15,493285],["2023-10-17",41967.59,42202.92,41889.15,42202.92,10200],["2023-10-18",42202.92,42202.92,41340.04,41732.26,23500],["2023-10-19",41340.04,41653.82,41261.6,41653.82,6800],["2023-10-20",41340.04,41575.37,40712.49,41575.37,28100],["2023-10-23",41575.37,41889.15,41418.48,41575.37,9300],["2023-10-24",41418.48,41496.93,41183.15,41496.93,21300],["2023-10-25",41496.93,41575.37,41104.71,41496.93,4300],["2023-10-26",41340.04,41575.37,40712.49,41026.26,23500],["2023-10-27",41026.26,41418.48,40398.71,41261.6,12300],["2023-10-30",41418.48,41732.26,40790.93,40869.38,12500],["2023-10-31",41183.15,41183.15,40555.6,40869.38,26500],["2023-11-01",41104.71,41104.71,40241.82,40947.82,13900],["2023-11-02",41104.71,41183.15,40947.82,40947.82,14500],["2023-11-03",41340.04,41496.93,41183.15,41418.48,18100],["2023-11-06",41889.15,42359.81,41653.82,42202.92,29000],["2023-11-07",42202.92,42516.7,41967.59,42359.81,27600],["2023-11-08",42438.26,42516.7,42124.48,42124.48,7800],["2023-11-09",42202.92,42595.15,41889.15,42281.37,16800],["2023-11-10",42281.37,42359.81,41810.7,42359.81,11300],["2023-11-13",42281.37,42595.15,42202.92,42516.7,12500],["2023-11-14",42516.7,42595.15,41889.15,42202.92,25600],["2023-11-15",42202.92,42595.15,42202.92,42595.15,27200],["2023-11-16",42516.7,42595.15,42124.48,42595.15,20700],["2023-11-17",42673.59,42673.59,42202.92,42202.92,10300],["2023-11-20",42281.37,42595.15,42281.37,42359.81,13100],["2023-11-21",42595.15,42673.59,42359.81,42595.15,8400],["2023-11-22",43065.81,43065.81,42595.15,42987.37,24300],["2023-11-23",42830.48,43222.7,42516.7,42908.92,36000],["2023-11-24",43144.25,43144.25,42516.7,42830.48,11700],["2023-11-27",42830.48,43065.81,41810.7,42830.48,36200],["2023-11-28",42830.48,42830.48,42046.04,42595.15,23500],["2023-11-29",42516.7,42908.92,42046.04,42752.03,18600],["2023-11-30",42595.15,42830.48,42595.15,42752.03,18500],["2023-12-01",42987.37,42987.37,42752.03,42752.03,5500],["2023-12-04",42752.03,43065.81,42595.15,42908.92,36700],["2023-12-05",43222.7,43536.47,42673.59,43379.59,32100],["2023-12-06",42908.92,43536.47,42830.48,43301.14,20600],["2023-12-07",43301.14,43379.59,42908.92,43144.25,12700],["2023-12-08",43222.7,43301.14,42830.48,43301.14,15100],["2023-12-11",43301.14,43379.59,43065.81,43301.14,115300],["2023-12-12",43693.36,43850.25,43065.81,43536.47,19900],["2023-12-13",43771.81,43771.81,42987.37,43614.92,105423],["2023-12-14",43379.59,43771.81,43222.7,43771.81,27300],["2023-12-15",43771.81,44007.14,43614.92,43928.7,21100],["2023-12-18",44164.03,44164.03,43693.36,43928.7,16100],["2023-12-19",43928.7,44164.03,43536.47,44007.14,16700],["2023-12-20",43850.25,44085.58,43693.36,44007.14,7800],["2023-12-21",44085.58,44242.47,43771.81,44242.47,30900],["2023-12-22",44242.47,44320.92,43928.7,44320.92,14300],["2023-12-25",44399.36,44713.14,44085.58,44477.8,21800],["2023-12-26",44477.8,44556.25,43928.7,44399.36,18300],["2023-12-27",43928.7,44948.47,43928.7,44634.69,36800],["2023-12-28",44634.69,45044.18,44552.79,44634.69,28700],["2023-12-29",45044.18,45044.18,44716.59,44880.39,18400],["2024-01-02",44880.39,45044.18,44552.79,44716.59,8900],["2024-01-03",44716.59,44716.59,44389.0,44470.9,14200],["2024-01-04",44470.9,45289.88,44307.1,44962.29,13900],["2024-01-05",44880.39,45044.18,44880.39,44962.29,4200],["2024-01-08",45044.18,45044.18,44634.69,44716.59,4000],["2024-01-09",44634.69,44962.29,44552.79,44962.29,170300],["2024-01-10",45453.68,45453.68,44962.29,45044.18,13000],["2024-01-11",45044.18,45207.98,44716.59,45126.08,12800],["2024-01-12",45126.08,45126.08,44716.59,44798.49,31000],["2024-01-15",44798.49,45207.98,44307.1,45044.18,43005],["2024-01-16",44962.29,45044.18,44880.39,45044.18,179400],["2024-01-17",45126.08,45289.88,44798.49,44798.49,23600],["2024-01-18",45044.18,45044.18,44798.49,44880.39,11200],["2024-01-19",44880.39,44880.39,44634.69,44716.59,27700],["2024-01-22",44716.59,44716.59,44634.69,44716.59,11500],["2024-01-23",44798.49,44880.39,44225.2,44880.39,57954],["2024-01-24",44880.39,45289.88,44798.49,45044.18,28000],["2024-01-25",45044.18,45207.98,44798.49,44798.49,11600],["2024-01-26",44798.49,45044.18,44798.49,45044.18,3800],["2024-01-29",45207.98,45289.88,44962.29,45289.88,14500],["2024-01-30",45044.18,45126.08,44634.69,44634.69,3400],["2024-01-31",44716.59,44798.49,44634.69,44716.59,5500],["2024-02-01",44716.59,45044.18,44389.0,45044.18,8300],["2024-02-02",44962.29,45044.18,44798.49,44880.39,8300],["2024-02-05",44880.39,44880.39,44552.79,44798.49,43500],["2024-02-06",44716.59,44962.29,44552.79,44798.49,11400],["2024-02-07",44962.29,45044.18,44634.69,44962.29,19200],["2024-02-15",44962.29,45371.78,44389.0,44962.29,59700],["2024-02-16",44716.59,44962.29,44716.59,44798.49,7200],["2024-02-19",44716.59,44880.39,44634.69,44798.49,23300],["2024-02-20",44962.29,44962.29,44307.1,44798.49,8200],["2024-02-21",44798.49,44798.49,44552.79,44798.49,12200],["2024-02-22",44716.59,44962.29,44634.69,44880.39,14500],["2024-02-23",45044.18,45207.98,44880.39,44880.39,15300],["2024-02-26",44716.59,45044.18,44716.59,44880.39,20400],["2024-02-27",44962.29,45044.18,44880.39,45044.18,11100],["2024-02-28",44880.39,45126.08,44880.39,44962.29,24500],["2024-02-29",45044.18,45044.18,44880.39,44962.29,18100],["2024-03-01",44962.29,45044.18,44716.59,45044.18,32800],["2024-03-04",45371.78,48156.33,45126.08,48156.33,123400],["2024-03-05",47992.53,47992.53,46764.05,47419.24,11300],["2024-03-06",46682.15,47501.14,46682.15,47255.44,19000],["2024-03-07",47255.44,47419.24,46518.36,46764.05,56700],["2024-03-08",46600.26,46927.85,46272.66,46927.85,22500],["2024-03-11",47091.65,47255.44,46927.85,46927.85,97300],["2024-03-12",46927.85,47173.55,46764.05,47173.55,6700],["2024-03-13",47337.34,47419.24,47173.55,47255.44,29100],["2024-03-14",47339.68,48097.79,47171.21,47423.91,45200],["2024-03-15",47423.91,47423.91,46834.27,47255.44,21900],["2024-03-18",47760.85,47760.85,46581.57,47002.74,21700],["2024-03-19",47002.74,47508.15,47002.74,47339.68,17200],["2024-03-20",47339.68,47592.38,47171.21,47592.38,19200],["2024-03-21",47676.62,47929.32,47508.15,47676.62,28200],["2024-03-22",47845.08,47845.08,47339.68,47676.62,13000],["2024-03-25",47760.85,48434.72,47676.62,47929.32,16700],["2024-03-26",48013.55,48013.55,47255.44,47423.91,15600],["2024-03-27",47423.91,47508.15,47423.91,47508.15,11100],["2024-03-28",47592.38,47592.38,47423.91,47592.38,10000],["2024-03-29",47592.38,47929.32,47592.38,47592.38,800],["2024-04-01",48013.55,48013.55,47339.68,47508.15,9900],["2024-04-02",47423.91,47508.15,47255.44,47339.68,8300],["2024-04-03",47508.15,47929.32,47339.68,47592.38,333200],["2024-04-04",47676.62,47760.85,47339.68,47592.38,4600],["2024-04-05",47339.68,47423.91,47086.98,47423.91,13200],["2024-04-08",47592.38,47676.62,47423.91,47676.62,5700],["2024-04-09",48603.19,48603.19,47676.62,47676.62,8300],["2024-04-10",48097.79,48097.79,47592.38,48013.55,6100],["2024-04-11",48097.79,48097.79,47592.38,47929.32,4200],["2024-04-12",47929.32,47929.32,47592.38,47929.32,12800],["2024-04-15",47592.38,47929.32,47508.15,47508.15,14000],["2024-04-16",47508.15,47508.15,46750.04,46750.04,25400],["2024-04-17",46750.04,47423.91,46750.04,47171.21,31700],["2024-04-19",47171.21,47423.91,45907.7,46328.87,31100],["2024-04-22",46328.87,46750.04,46328.87,46750.04,15600],["2024-04-23",46328.87,46750.04,46244.63,46244.63,4200],["2024-04-24",45991.93,46750.04,45739.23,46750.04,12300],["2024-04-25",46413.1,46834.27,46413.1,46834.27,2300],["2024-04-26",45991.93,46834.27,45991.93,46834.27,11300],["2024-05-02",47002.74,47002.74,46665.8,46834.27,8100],["2024-05-03",46750.04,47002.74,46750.04,46750.04,8500],["2024-05-06",47002.74,47002.74,46581.57,46581.57,30200],["2024-05-07",46750.04,47845.08,46497.34,46665.8,40200],["2024-05-08",46665.8,47086.98,46413.1,46834.27,7800],["2024-05-09",46581.57,47086.98,46328.87,47002.74,9600],["2024-05-10",47002.74,47086.98,46581.57,46665.8,4100],["2024-05-13",46665.8,46750.04,46328.87,46750.04,9800],["2024-05-14",46750.04,46834.27,46497.34,46750.04,3200],["2024-05-15",46581.57,46750.04,46581.57,46581.57,9200],["2024-05-16",46581.57,46665.8,46328.87,46581.57,4000],["2024-05-17",46581.57,46581.57,46497.34,46581.57,8600],["2024-05-20",46581.57,47929.32,46497.34,46750.04,15000],["2024-05-21",46834.27,47592.38,46834.27,47171.21,20400],["2024-05-22",47845.08,47845.08,47086.98,47086.98,5900],["2024-05-23",47086.98,47171.21,46328.87,47086.98,3200],["2024-05-24",47002.74,47676.62,46834.27,46918.51,20800],["2024-05-27",46413.1,47676.62,46413.1,46834.27,8500],["2024-05-28",47002.74,47508.15,46834.27,47171.21,3700],["2024-05-29",47171.21,47255.44,46834.27,47255.44,4700],["2024-05-30",47255.44,47255.44,47171.21,47255.44,24900],["2024-05-31",47255.44,47255.44,47002.74,47002.74,5100],["2024-06-03",47002.74,47592.38,46918.51,47002.74,11600],["2024-06-04",47002.74,47171.21,46918.51,47171.21,13100],["2024-06-05",47171.21,47171.21,46918.51,47086.98,7600],["2024-06-06",47086.98,47255.44,46918.51,47086.98,21600],["2024-06-07",47086.98,47086.98,46918.51,47086.98,97600],["2024-06-10",47676.62,47676.62,47002.74,47002.74,16800],["2024-06-11",47171.21,47508.15,47002.74,47171.21,7600],["2024-06-12",47171.21,47171.21,46328.87,47002.74,10300],["2024-06-13",47002.74,47339.68,47002.74,47171.21,6500],["2024-06-14",47171.21,47255.44,47086.98,47086.98,5600],["2024-06-17",47086.98,47255.44,46918.51,47002.74,4700],["2024-06-18",47086.98,47676.62,47002.74,47339.68,9400],["2024-06-19",47592.38,47592.38,47255.44,47255.44,31200],["2024-06-20",47508.15,47508.15,47339.68,47423.91,8800],["2024-06-21",47423.91,48350.49,47423.91,48350.49,44100],["2024-06-24",48266.26,49277.07,48013.55,48350.49,26100],["2024-06-25",48350.49,48434.72,47592.38,48434.72,27100],["2024-06-26",48518.96,49108.6,48013.55,48434.72,28500],["2024-06-27",48687.43,48771.66,48182.02,48434.72,22600],["2024-06-28",48518.96,48687.43,47929.32,47929.32,17400],["2024-07-01",48013.55,48350.49,47845.08,48097.79,10500],["2024-07-02",48097.79,48434.72,47929.32,48097.79,14000],["2024-07-03",48097.79,48350.49,48013.55,48182.02,3700],["2024-07-04",47929.32,48266.26,47171.21,48097.79,14000],["2024-07-05",48097.79,48518.96,47929.32,47929.32,8700],["2024-07-08",47845.08,48182.02,47845.08,48182.02,13300],["2024-07-09",48182.02,48518.96,48013.55,48182.02,6500],["2024-07-10",48097.79,48434.72,48097.79,48266.26,14700],["2024-07-11",48266.26,48266.26,48013.55,48266.26,4800],["2024-07-12",48182.02,48182.02,48013.55,48182.02,5300],["2024-07-15",48771.66,49192.83,48350.49,49192.83,17500],["2024-07-16",49192.83,49614.01,48855.9,48940.13,13400],["2024-07-17",48940.13,49361.3,48434.72,48434.72,9200],["2024-07-18",48434.72,48434.72,48013.55,48350.49,7100],["2024-07-19",48434.72,48434.72,48350.49,48350.49,1900],["2024-07-22",48434.72,48434.72,44981.12,48013.55,13400],["2024-07-23",47592.38,47760.85,47339.68,47339.68,4300],["2024-07-24",47339.68,47339.68,46328.87,47255.44,14000],["2024-07-25",47086.98,47171.21,46497.34,46750.04,11100],["2024-07-26",46750.04,46750.04,46328.87,46750.04,10600],["2024-07-29",46834.27,47760.85,46834.27,47508.15,10500],["2024-07-30",47760.85,47760.85,47171.21,47508.15,5400],["2024-07-31",47508.15,47508.15,46834.27,46834.27,19300],["2024-08-01",47171.21,47171.21,46665.8,46665.8,7300],["2024-08-02",46665.8,46750.04,46581.57,46665.8,8800],["2024-08-05",46497.34,46581.57,45486.52,45907.7,17000],["2024-08-06",45486.52,45823.46,45402.29,45739.23,40300],["2024-08-07",45654.99,46328.87,45654.99,45823.46,10000],["2024-08-08",46328.87,46328.87,45823.46,45907.7,5300],["2024-08-09",45907.7,46497.34,45907.7,45991.93,4400],["2024-08-12",45991.93,46244.63,45991.93,46244.63,3400],["2024-08-13",46244.63,46665.8,46244.63,46328.87,1400],["2024-08-14",46328.87,46413.1,45991.93,45991.93,3400],["2024-08-15",46413.1,46413.1,45823.46,46328.87,5000],["2024-08-16",46328.87,46497.34,46328.87,46497.34,5600],["2024-08-19",46665.8,47171.21,46328.87,46328.87,10900],["2024-08-20",46328.87,46665.8,46160.4,46497.34,8500],["2024-08-21",46665.8,46665.8,46328.87,46413.1,12300],["2024-08-22",46665.8,46750.04,46497.34,46497.34,5700],["2024-08-23",46497.34,46750.04,46413.1,46413.1,4900],["2024-08-26",46834.27,46834.27,46328.87,46328.87,13100],["2024-08-27",46665.8,46665.8,46328.87,46497.34,100100],["2024-08-28",46413.1,46665.8,46328.87,46665.8,12400],["2024-08-29",46665.8,46750.04,46413.1,46665.8,11600],["2024-08-30",46665.8,46834.27,46328.87,46581.57,9900],["2024-09-04",46581.57,47171.21,46160.4,46665.8,17300],["2024-09-05",46750.04,46750.04,46328.87,46750.04,9200],["2024-09-06",46328.87,46665.8,46328.87,46665.8,3500],["2024-09-09",46497.34,46497.34,46328.87,46328.87,6200],["2024-09-10",46328.87,46413.1,46160.4,46160.4,3100],["2024-09-11",46581.57,46581.57,45991.93,46328.87,8800],["2024-09-12",46328.87,46581.57,46328.87,46581.57,2700],["2024-09-13",46497.34,46497.34,46328.87,46497.34,3500],["2024-09-16",46497.34,46665.8,46413.1,46665.8,3600],["2024-09-17",46665.8,46665.8,46581.57,46581.57,5200],["2024-09-18",46581.57,46665.8,46581.57,46665.8,232685],["2024-09-19",46665.8,46750.04,46497.34,46497.34,3400],["2024-09-20",46413.1,46497.34,46328.87,46497.34,2900],["2024-09-23",46328.87,46834.27,46328.87,46581.57,2900],["2024-09-24",46581.57,46665.8,46497.34,46665.8,9400],["2024-09-25",46750.04,46750.04,46750.04,46750.04,6300],["2024-09-26",46834.27,47002.74,46750.04,46834.27,9200],["2024-09-27",46834.27,46834.27,46665.8,46834.27,3900],["2024-09-30",46581.57,46918.51,46581.57,46918.51,8900],["2024-10-01",46918.51,46918.51,46750.04,46918.51,29400],["2024-10-02",46834.27,46834.27,46497.34,46834.27,800],["2024-10-03",46413.1,46834.27,46328.87,46834.27,7200],["2024-10-04",46665.8,46665.8,46497.34,46665.8,1300],["2024-10-07",46497.34,46497.34,46328.87,46497.34,4300],["2024-10-08",46581.57,46750.04,46413.1,46581.57,3800],["2024-10-09",46497.34,46497.34,46328.87,46328.87,6300],["2024-10-10",46328.87,46328.87,46328.87,46328.87,2700],["2024-10-11",46328.87,46328.87,46244.63,46328.87,5000],["2024-10-14",46328.87,46413.1,46160.4,46328.87,7500],["2024-10-15",46413.1,46581.57,46328.87,46581.57,1900],["2024-10-16",46413.1,46665.8,46413.1,46581.57,17000],["2024-10-17",46750.04,46834.27,46581.57,46834.27,4200],["2024-10-18",46834.27,47171.21,46834.27,47171.21,3300],["2024-10-21",47171.21,47171.21,46244.63,46413.1,7400],["2024-10-22",46497.34,46665.8,46497.34,46665.8,3500],["2024-10-23",47171.21,47255.44,46834.27,47255.44,7300],["2024-10-24",47255.44,47255.44,47171.21,47255.44,1000],["2024-10-25",47255.44,47255.44,46328.87,46413.1,5800],["2024-10-28",46413.1,46834.27,46244.63,46413.1,5000],["2024-10-29",46750.04,46750.04,46581.57,46581.57,3400],["2024-10-30",46581.57,46834.27,46328.87,46834.27,8300],["2024-10-31",46918.51,47002.74,46497.34,46834.27,14700],["2024-11-01",46834.27,46834.27,46328.87,46413.1,10000],["2024-11-04",46413.1,46834.27,46076.16,46076.16,5200],["2024-11-05",46076.16,46160.4,45991.93,45991.93,11900],["2024-11-06",46076.16,46834.27,46076.16,46244.63,2400],["2024-11-07",46244.63,46665.8,46244.63,46497.34,2200],["2024-11-08",46750.04,46750.04,46160.4,46160.4,7000],["2024-11-11",46328.87,46413.1,46160.4,46160.4,12200],["2024-11-12",46328.87,46328.87,45991.93,46160.4,11100],["2024-11-13",46160.4,46160.4,45907.7,46076.16,10100],["2024-11-14",46076.16,46076.16,45739.23,45991.93,10400],["2024-11-15",45991.93,45991.93,45654.99,45739.23,11300],["2024-11-18",45907.7,45907.7,45654.99,45654.99,3500],["2024-11-19",45486.52,45739.23,45486.52,45486.52,10400],["2024-11-20",45486.52,45570.76,45486.52,45570.76,7500],["2024-11-21",45907.7,45907.7,45570.76,45570.76,4900],["2024-11-22",45907.7,45907.7,45823.46,45823.46,1800],["2024-11-25",45907.7,46076.16,45907.7,45907.7,110080],["2024-11-26",45907.7,45991.93,45823.46,45823.46,4800],["2024-11-27",45907.7,45907.7,45823.46,45823.46,1700],["2024-11-28",45907.7,45907.7,45823.46,45823.46,3400],["2024-11-29",45570.76,45907.7,45318.06,45318.06,17700],["2024-12-02",45486.52,45907.7,45402.29,45823.46,3100],["2024-12-03",45823.46,45823.46,45318.06,45823.46,6100],["2024-12-04",45823.46,45907.7,45654.99,45654.99,6000],["2024-12-05",45654.99,45739.23,45654.99,45654.99,10200],["2024-12-06",45654.99,45991.93,45570.76,45991.93,8300],["2024-12-09",45907.7,46076.16,45570.76,45907.7,5800],["2024-12-10",45907.7,46581.57,45907.7,46497.34,32200],["2024-12-11",46497.34,46497.34,46497.34,46497.34,1300],["2024-12-12",45654.99,46581.57,45654.99,46328.87,14300],["2024-12-13",46160.4,46328.87,46160.4,46328.87,4200],["2024-12-16",46581.57,46581.57,46328.87,46328.87,5000],["2024-12-17",46160.4,46497.34,46160.4,46328.87,17600],["2024-12-18",46497.34,46665.8,46497.34,46665.8,7900],["2024-12-19",46581.57,46581.57,46328.87,46413.1,10000],["2024-12-20",46497.34,46497.34,46328.87,46497.34,7600],["2024-12-23",46497.34,46834.27,46413.1,46665.8,17800],["2024-12-24",46750.04,47002.74,46665.8,46834.27,14700],["2024-12-25",46413.1,47423.91,46413.1,47171.21,30600],["2024-12-26",47171.21,47523.23,46555.17,47523.23,34800],["2024-12-27",47083.2,47699.25,46819.19,47083.2,19200],["2024-12-30",47083.2,47083.2,46643.17,46819.19,5300],["2024-12-31",46995.2,48403.29,44355.02,48403.29,54800],["2025-01-02",48139.28,48139.28,46643.17,47259.22,3200],["2025-01-03",47259.22,47435.23,46643.17,46731.18,15500],["2025-01-06",46731.18,46819.19,46379.16,46467.16,7300],["2025-01-07",46467.16,46555.17,46115.14,46555.17,7200],["2025-01-08",46555.17,46643.17,46203.14,46555.17,2100],["2025-01-09",46203.14,46643.17,46027.13,46643.17,900],["2025-01-10",46115.14,46203.14,46027.13,46027.13,3900],["2025-01-13",46203.14,46643.17,45939.13,46027.13,5400],["2025-01-14",46643.17,46643.17,45939.13,45939.13,3000],["2025-01-15",46203.14,46379.16,46203.14,46379.16,1400],["2025-01-16",46379.16,46467.16,46379.16,46467.16,1800],["2025-01-17",46115.14,46467.16,45851.12,46467.16,3400],["2025-01-20",46467.16,46643.17,46203.14,46467.16,9500],["2025-01-21",46643.17,46643.17,46467.16,46555.17,800],["2025-01-22",46555.17,46643.17,46467.16,46555.17,11900],["2025-01-23",46555.17,46643.17,45939.13,46379.16,11400],["2025-01-24",46643.17,46643.17,46379.16,46467.16,2000],["2025-02-03",46467.16,46467.16,46203.14,46203.14,11000],["2025-02-04",46203.14,46731.18,46203.14,46203.14,6300],["2025-02-05",46379.16,46467.16,46203.14,46291.15,3100],["2025-02-06",46467.16,46467.16,46203.14,46203.14,16600],["2025-02-07",46203.14,46291.15,46203.14,46203.14,2800],["2025-02-10",46203.14,47435.23,45851.12,46291.15,11600],["2025-02-11",45939.13,46291.15,45763.11,45851.12,20000],["2025-02-12",45851.12,46027.13,45587.1,46027.13,14600],["2025-02-13",46027.13,46027.13,45763.11,45851.12,3800],["2025-02-14",45939.13,46027.13,45763.11,46027.13,11400],["2025-02-17",46731.18,46731.18,45763.11,46467.16,45500],["2025-02-18",46467.16,46467.16,45675.11,46203.14,31200],["2025-02-19",46203.14,46203.14,45587.1,45851.12,14300],["2025-02-20",45851.12,46203.14,45763.11,46027.13,16700],["2025-02-21",45939.13,46203.14,45763.11,45939.13,17700],["2025-02-24",46203.14,46291.15,45939.13,46027.13,87700],["2025-02-25",46027.13,46027.13,45323.08,45587.1,13500],["2025-02-26",46027.13,46027.13,45763.11,46027.13,6900],["2025-02-27",46027.13,46027.13,45763.11,45939.13,4800],["2025-02-28",46027.13,46027.13,45587.1,45675.11,4800],["2025-03-03",45675.11,45763.11,45587.1,45587.1,28400],["2025-03-04",45851.12,45939.13,45587.1,45675.11,11200],["2025-03-05",45939.13,45939.13,45763.11,45763.11,700],["2025-03-06",45763.11,46027.13,45763.11,45763.11,5200],["2025-03-07",45939.13,46555.17,45939.13,46291.15,11000],["2025-03-10",46643.17,46643.17,46291.15,46379.16,4300],["2025-03-11",46379.16,46379.16,46027.13,46291.15,22400],["2025-03-12",46643.17,46643.17,46115.14,46379.16,16900],["2025-03-13",46203.14,46467.16,45851.12,45939.13,20600],["2025-03-14",46027.13,46027.13,45763.11,45851.12,16400],["2025-03-17",45851.12,46643.17,45763.11,46379.16,38700],["2025-03-18",46643.17,46643.17,46203.14,46291.15,22800],["2025-03-19",46291.15,46379.16,46203.14,46203.14,47800],["2025-03-20",47020.1,47020.1,46021.6,46293.92,9700],["2025-03-21",46566.23,46566.23,46112.37,46293.92,5000],["2025-03-24",46293.92,46293.92,46112.37,46112.37,2900],["2025-03-25",46112.37,46112.37,45567.74,45840.05,7900],["2025-03-26",45749.28,45840.05,45386.19,45840.05,21700],["2025-03-27",45386.19,45567.74,45340.81,45340.81,8200],["2025-03-28",45840.05,45840.05,45386.19,45386.19,1800],["2025-03-31",45386.19,45840.05,45159.26,45567.74,3200],["2025-04-01",45567.74,45658.51,45204.65,45386.19,7000],["2025-04-02",45295.42,45386.19,45113.88,45204.65,4400],["2025-04-03",44478.47,44932.33,43116.88,44387.7,26800],["2025-04-04",43434.59,43979.22,41846.07,43933.83,33800],["2025-04-08",43933.83,43933.83,41301.44,42935.34,23100],["2025-04-09",42663.02,43389.2,42663.02,42799.18,9300],["2025-04-10",45386.19,45749.28,44977.72,45068.49,50000],["2025-04-11",45113.88,45113.88,44478.47,44478.47,11900],["2025-04-14",44478.47,44523.86,43207.66,43888.45,12200],["2025-04-15",44069.99,44069.99,43116.88,43298.43,9100],["2025-04-16",43116.88,43570.75,42299.93,42663.02,38100],["2025-04-17",42663.02,43026.11,42617.64,42663.02,13800],["2025-04-18",42663.02,43116.88,42663.02,42663.02,25100],["2025-04-21",43026.11,43116.88,42617.64,42663.02,13200],["2025-04-22",42663.02,42663.02,41755.3,42299.93,30300],["2025-04-23",42390.7,43071.5,42299.93,42572.25,4400],["2025-04-24",42663.02,42663.02,41936.84,42118.39,42400],["2025-04-25",42572.25,42572.25,41846.07,41846.07,16700],["2025-04-28",41982.23,41982.23,41301.44,41392.21,32800],["2025-04-29",41392.21,41392.21,40847.57,41210.66,20100],["2025-05-05",41210.66,41210.66,40983.73,41029.12,9100],["2025-05-06",41029.12,41755.3,41029.12,41301.44,14500],["2025-05-07",41755.3,41755.3,41301.44,41346.82,9300],["2025-05-08",41301.44,41346.82,41210.66,41346.82,4100],["2025-05-09",41346.82,41755.3,41346.82,41482.98,11000],["2025-05-12",41482.98,41755.3,41482.98,41755.3,8500],["2025-05-13",41755.3,41936.84,41755.3,41846.07,7600],["2025-05-14",41755.3,42073.0,41755.3,42073.0,6900],["2025-05-15",42073.0,43026.11,42073.0,42663.02,5800],["2025-05-16",43116.88,43116.88,42572.25,42572.25,12200],["2025-05-19",42572.25,42572.25,42209.16,42209.16,5200],["2025-05-20",42299.93,42299.93,42118.39,42118.39,6200],["2025-05-21",42118.39,42118.39,42027.61,42073.0,4900],["2025-05-22",41755.3,41891.46,41755.3,41755.3,2300],["2025-05-23",41755.3,42118.39,41755.3,41936.84,10400],["2025-05-26",42073.0,42118.39,41936.84,41936.84,76700],["2025-05-27",41982.23,42299.93,41256.05,41982.23,11700],["2025-05-28",42118.39,42118.39,42027.61,42027.61,11800],["2025-05-29",42118.39,42209.16,41982.23,42118.39,21400],["2025-05-30",41982.23,42390.7,41982.23,42073.0,3200],["2025-06-02",42163.77,42254.55,42118.39,42254.55,13700],["2025-06-03",42209.16,42209.16,42118.39,42163.77,5800],["2025-06-04",42163.77,42526.86,42163.77,42345.32,4800],["2025-06-05",42390.7,42390.7,42209.16,42209.16,5400],["2025-06-06",42209.16,42390.7,41982.23,42390.7,6000],["2025-06-09",42390.7,42390.7,42027.61,42299.93,1100],["2025-06-10",42073.0,42299.93,42073.0,42299.93,4100],["2025-06-11",42209.16,42299.93,42209.16,42209.16,1800],["2025-06-12",42209.16,42254.55,42209.16,42209.16,5300],["2025-06-13",42209.16,42209.16,41846.07,42163.77,10700],["2025-06-16",41392.21,42209.16,41346.82,41755.3,3900],["2025-06-17",41755.3,41936.84,41755.3,41755.3,6900],["2025-06-18",41755.3,41846.07,41755.3,41755.3,3900],["2025-06-19",41755.3,42027.61,41755.3,41846.07,2300],["2025-06-20",41846.07,41846.07,41755.3,41846.07,7400],["2025-06-23",41392.21,41482.98,41029.12,41437.59,8200],["2025-06-24",41664.53,41664.53,41392.21,41392.21,2500],["2025-06-25",41392.21,41709.91,41301.44,41664.53,17700],["2025-06-26",41800.68,41936.84,41528.37,41936.84,3300],["2025-06-27",41800.68,41936.84,41755.3,41846.07,6700],["2025-06-30",41846.07,42209.16,41846.07,42163.77,7300],["2025-07-01",42163.77,42163.77,41936.84,42118.39,3200],["2025-07-02",42118.39,42299.93,42118.39,42209.16,2800],["2025-07-03",42209.16,42390.7,41936.84,42163.77,8300],["2025-07-04",42163.77,42299.93,42118.39,42299.93,4900],["2025-07-07",42209.16,42390.7,41891.46,41891.46,11000],["2025-07-08",41891.46,42481.48,41891.46,42436.09,4000],["2025-07-09",42436.09,42526.86,42118.39,42390.7,247500],["2025-07-10",41982.23,42209.16,41846.07,42209.16,294400],["2025-07-11",42027.61,42209.16,41936.84,42118.39,6300],["2025-07-14",42118.39,42390.7,42027.61,42299.93,22300],["2025-07-15",42390.7,42617.64,41755.3,41982.23,8500],["2025-07-16",42209.16,42209.16,41982.23,41982.23,4400],["2025-07-17",41982.23,42299.93,41982.23,42118.39,6800],["2025-07-18",42118.39,42209.16,41891.46,41936.84,7100],["2025-07-21",41936.84,42209.16,41846.07,42118.39,6800],["2025-07-22",42073.0,42118.39,42027.61,42027.61,3300],["2025-07-23",42118.39,42118.39,42027.61,42027.61,3300],["2025-07-24",42209.16,42209.16,41846.07,41982.23,25200],["2025-07-25",41982.23,41982.23,41800.68,41936.84,12500],["2025-07-28",41936.84,42027.61,41709.91,42027.61,26100],["2025-07-29",42209.16,42209.16,41800.68,41800.68,12200],["2025-07-30",41800.68,42118.39,41119.89,41256.05,54700],["2025-07-31",41256.05,41256.05,41119.89,41119.89,25400],["2025-08-01",41301.44,41301.44,40756.8,40938.35,19600],["2025-08-04",40892.96,41029.12,40847.57,40847.57,20800],["2025-08-05",40938.35,41074.5,40847.57,40892.96,22600],["2025-08-06",41301.44,41301.44,40892.96,41029.12,14500],["2025-08-07",41256.05,41482.98,41029.12,41301.44,3500],["2025-08-08",41301.44,41301.44,41165.28,41210.66,11400],["2025-08-11",41210.66,41709.91,41210.66,41528.37,9200],["2025-08-12",41482.98,41482.98,41074.5,41346.82,190100],["2025-08-13",41301.44,41301.44,41165.28,41165.28,4900],["2025-08-14",41165.28,41210.66,40847.57,41210.66,372600],["2025-08-15",41210.66,41573.75,41210.66,41346.82,10200],["2025-08-18",41346.82,41346.82,40892.96,41301.44,9700],["2025-08-19",41256.05,41256.05,40756.8,40983.73,10700],["2025-08-20",40983.73,41029.12,40847.57,40892.96,15300],["2025-08-21",40892.96,40938.35,40847.57,40938.35,7300],["2025-08-22",40938.35,40938.35,40756.8,40756.8,6000],["2025-08-25",40983.73,40983.73,40666.03,40666.03,9200],["2025-08-26",40620.64,40847.57,40620.64,40847.57,7200],["2025-08-27",40847.57,40847.57,40484.48,40847.57,14100],["2025-08-28",40938.35,40938.35,40575.26,40892.96,6000],["2025-08-29",40892.96,40892.96,40484.48,40847.57,6700],["2025-09-03",40847.57,40938.35,40847.57,40847.57,5400],["2025-09-04",40620.64,40847.57,40575.26,40802.19,7900],["2025-09-05",40847.57,40847.57,40575.26,40802.19,3800],["2025-09-08",40802.19,40802.19,40393.71,40666.03,5700],["2025-09-09",40393.71,40756.8,40393.71,40666.03,25700],["2025-09-10",40666.03,40847.57,40666.03,40666.03,3200],["2025-09-11",40666.03,40711.42,40529.87,40711.42,2900],["2025-09-12",40756.8,40756.8,40711.42,40756.8,2000],["2025-09-15",40802.19,40847.57,40620.64,40756.8,3400],["2025-09-16",40756.8,40802.19,40756.8,40756.8,3900],["2025-09-17",40756.8,40847.57,40756.8,40756.8,12600],["2025-09-18",40756.8,40847.57,40711.42,40756.8,6900],["2025-09-19",40756.8,40847.57,40756.8,40847.57,3100],["2025-09-22",39531.37,40802.19,39531.37,40666.03,13000],["2025-09-23",40847.57,40938.35,40666.03,40666.03,3300],["2025-09-24",40666.03,40847.57,40666.03,40847.57,4800],["2025-09-25",40802.19,40802.19,40666.03,40711.42,5100],["2025-09-26",40847.57,40847.57,40802.19,40802.19,2500],["2025-09-29",40847.57,40847.57,40666.03,40666.03,4200],["2025-09-30",40666.03,40802.19,40393.71,40666.03,13000],["2025-10-01",40484.48,40666.03,40484.48,40575.26,3700],["2025-10-02",40484.48,40847.57,40393.71,40666.03,26500],["2025-10-03",40666.03,40666.03,40348.33,40484.48,1500],["2025-10-06",40575.26,40847.57,40484.48,40756.8,8700],["2025-10-07",40756.8,40847.57,40666.03,40666.03,10700],["2025-10-08",40711.42,40802.19,40666.03,40666.03,1300],["2025-10-09",40802.19,40802.19,40711.42,40711.42,4100],["2025-10-10",40711.42,40847.57,40711.42,40802.19,4200],["2025-10-13",40802.19,40847.57,40393.71,40847.57,2700],["2025-10-14",40847.57,40892.96,40575.26,40620.64,9700],["2025-10-15",40620.64,40711.42,40484.48,40711.42,3600],["2025-10-16",40711.42,40711.42,40575.26,40575.26,1400],["2025-10-17",40756.8,40756.8,40439.1,40529.87,6000],["2025-10-20",40575.26,40666.03,39939.85,39939.85,6100],["2025-10-21",39939.85,40393.71,39939.85,40393.71,5100],["2025-10-22",40439.1,40439.1,40348.33,40348.33,3600],["2025-10-23",40348.33,40393.71,40302.94,40393.71,1300],["2025-10-24",40348.33,40348.33,40302.94,40348.33,500],["2025-10-27",40348.33,40348.33,40121.39,40121.39,4700],["2025-10-28",40756.8,40756.8,40302.94,40302.94,1400],["2025-10-29",40711.42,40847.57,40302.94,40302.94,7300],["2025-10-30",40348.33,40393.71,40302.94,40393.71,400],["2025-10-31",40802.19,40802.19,40121.39,40121.39,9100],["2025-11-03",40076.01,40121.39,39712.92,39758.31,24000],["2025-11-04",39894.46,39894.46,39485.99,39576.76,4300],["2025-11-05",39667.53,39849.08,39440.6,39849.08,2800],["2025-11-06",39485.99,39531.37,39440.6,39485.99,7300],["2025-11-07",39485.99,39485.99,39304.44,39395.22,4600],["2025-11-10",39259.06,39259.06,38986.74,39032.13,12000],["2025-11-11",39032.13,39849.08,39032.13,39032.13,7400],["2025-11-12",39758.31,39849.08,39077.51,39849.08,800],["2025-11-13",39122.9,39758.31,39122.9,39622.15,2900],["2025-11-14",39485.99,39939.85,39395.22,39939.85,3000],["2025-11-17",39985.24,40121.39,39985.24,40030.62,6300],["2025-11-18",39939.85,40030.62,39939.85,39939.85,3800],["2025-11-19",39939.85,39939.85,39485.99,39531.37,3700],["2025-11-20",39213.67,39395.22,39213.67,39395.22,9800],["2025-11-21",39395.22,39849.08,39395.22,39576.76,2600],["2025-11-24",39576.76,39939.85,39576.76,39849.08,15400],["2025-11-25",39849.08,40302.94,39849.08,39849.08,5200],["2025-11-26",39849.08,40030.62,39849.08,40030.62,2000],["2025-11-27",40121.39,40121.39,40030.62,40030.62,700],["2025-11-28",39667.53,40212.17,39667.53,40030.62,3000],["2025-12-01",39576.76,39939.85,39485.99,39894.46,38354],["2025-12-02",39894.46,39894.46,39485.99,39894.46,10700],["2025-12-03",39939.85,40076.01,39576.76,39894.46,1800],["2025-12-04",39485.99,40030.62,39485.99,40030.62,9600],["2025-12-05",39849.08,39939.85,39531.37,39849.08,1900],["2025-12-08",39576.76,39849.08,39395.22,39803.69,4200],["2025-12-09",39576.76,39758.31,39576.76,39667.53,5300],["2025-12-10",39576.76,39667.53,39485.99,39667.53,4300],["2025-12-11",39485.99,39667.53,39485.99,39622.15,5400],["2025-12-12",39622.15,39622.15,39622.15,39622.15,1300],["2025-12-15",39712.92,39849.08,39622.15,39758.31,3000],["2025-12-16",39667.53,39758.31,39122.9,39758.31,11600],["2025-12-17",39667.53,39667.53,39304.44,39667.53,4400],["2025-12-18",39667.53,39758.31,39395.22,39395.22,1600],["2025-12-19",39712.92,40302.94,39576.76,39576.76,10000],["2025-12-22",39576.76,40575.26,39576.76,40439.1,23500],["2025-12-23",40529.87,40756.8,40393.71,40756.8,4500],["2025-12-24",40393.71,40756.8,40393.71,40666.03,5700],["2025-12-25",40802.19,40847.57,40439.1,40666.03,4300],["2025-12-26",40666.03,40666.03,40121.39,40620.64,6800],["2025-12-29",40575.26,40620.64,40348.33,40620.64,6000],["2025-12-30",40348.33,40620.64,40302.94,40529.87,3800],["2025-12-31",40575.26,40666.03,40302.94,40529.87,4200],["2026-01-05",41392.21,41392.21,40575.26,41210.66,9500],["2026-01-06",41029.12,41029.12,40439.1,40847.57,8300],["2026-01-07",40847.57,40847.57,40393.71,40847.57,9600],["2026-01-08",40847.57,40938.35,40666.03,40938.35,3400],["2026-01-09",40847.57,41119.89,40847.57,41074.5,13000],["2026-01-12",41119.89,41437.59,41029.12,41210.66,43400],["2026-01-13",39773.08,41689.86,39773.08,41210.66,15800],["2026-01-14",40491.87,41210.66,40491.87,41210.66,11100],["2026-01-15",40539.79,40731.47,40300.2,40683.55,16300],["2026-01-16",40396.03,40731.47,40396.03,40539.79,8700],["2026-01-19",40396.03,40539.79,40300.2,40443.95,9200],["2026-01-20",40443.95,40443.95,40300.2,40443.95,8600],["2026-01-21",40443.95,40443.95,40252.28,40396.03,6400],["2026-01-22",40252.28,40396.03,40252.28,40396.03,10100],["2026-01-23",40396.03,40396.03,39773.08,39773.08,14700],["2026-01-26",39773.08,39773.08,39581.4,39725.16,5300],["2026-01-27",39725.16,40060.6,39485.57,39773.08,5300],["2026-01-28",39725.16,39773.08,39293.89,39773.08,5200],["2026-01-29",39773.08,40204.36,39341.81,40204.36,13900],["2026-01-30",40252.28,40252.28,39868.92,40156.44,2700],["2026-02-02",40252.28,40252.28,39868.92,39916.84,4000],["2026-02-03",39773.08,39821.0,39437.65,39485.57,13700],["2026-02-04",39485.57,39773.08,39437.65,39773.08,7800],["2026-02-05",39629.32,40108.52,39629.32,39773.08,8600],["2026-02-06",39389.73,40060.6,39389.73,39773.08,3000],["2026-02-09",39773.08,39773.08,39293.89,39581.4,12400],["2026-02-10",39485.57,39725.16,39293.89,39437.65,15300],["2026-02-11",39389.73,39773.08,39389.73,39773.08,2400],["2026-02-12",39773.08,39773.08,39293.89,39725.16,17600],["2026-02-13",39581.4,39773.08,39437.65,39773.08,1900],["2026-02-23",39773.08,39773.08,39677.24,39773.08,5700],["2026-02-24",39773.08,40060.6,39677.24,40060.6,9600],["2026-02-25",40060.6,40060.6,39629.32,39773.08,6200],["2026-02-26",39773.08,39773.08,39629.32,39773.08,5400],["2026-02-27",39773.08,39773.08,39581.4,39725.16,1900],["2026-03-02",39293.89,39533.49,39293.89,39389.73,13600],["2026-03-03",39437.65,39485.57,39341.81,39341.81,8000],["2026-03-04",39341.81,39341.81,39006.37,39245.97,11200],["2026-03-05",39245.97,39293.89,39245.97,39293.89,4000],["2026-03-06",39341.81,39341.81,39150.13,39150.13,5100],["2026-03-09",38814.69,38814.69,36418.73,36418.73,36500],["2026-03-10",36562.48,38958.45,36562.48,38958.45,15000],["2026-03-11",38239.66,38814.69,37808.39,38383.42,9300],["2026-03-12",38431.34,38718.86,38335.5,38431.34,3700],["2026-03-13",38479.26,38623.02,38335.5,38575.1,2000],["2026-03-16",38575.1,38575.1,38335.5,38383.42,1000],["2026-03-17",38623.02,38814.69,38287.58,38670.94,800],["2026-03-18",38670.94,38670.94,38335.5,38335.5,3800],["2026-03-19",38287.58,38287.58,38000.07,38143.82,2900],["2026-03-20",37760.47,37760.47,37377.11,37377.11,6900],["2026-03-23",37377.11,37377.11,36227.05,36370.81,31200],["2026-03-24",36562.48,36897.92,36227.05,36227.05,18400],["2026-03-25",36322.89,37185.44,36322.89,37185.44,17100],["2026-03-26",37185.44,37185.44,36802.08,37089.6,4300],["2026-03-27",36418.73,37089.6,36418.73,36418.73,11700],["2026-03-30",36418.73,36418.73,36227.05,36322.89,16100],["2026-03-31",36322.89,36418.73,36274.97,36418.73,10800],["2026-04-01",36514.56,36897.92,36514.56,36897.92,4500],["2026-04-02",36897.92,37329.19,36897.92,37281.27,2600],["2026-04-03",37281.27,37281.27,36706.24,36993.76,4000],["2026-04-06",36993.76,36993.76,36322.89,36418.73,14500],["2026-04-07",38718.86,38718.86,37377.11,37377.11,3300],["2026-04-08",37377.11,37377.11,36897.92,37377.11,2400],["2026-04-09",37377.11,37377.11,37089.6,37089.6,3200],["2026-04-10",37089.6,37233.36,37089.6,37185.44,10800],["2026-04-13",36897.92,37329.19,36706.24,36754.16,8000],["2026-04-14",37856.31,37856.31,37041.68,37089.6,4200],["2026-04-15",37089.6,37089.6,37089.6,37089.6,600],["2026-04-16",37089.6,37089.6,36418.73,36418.73,6100],["2026-04-17",36706.24,36802.08,36706.24,36706.24,4400],["2026-04-20",36706.24,36897.92,36466.64,36562.48,7100],["2026-04-21",36514.56,37616.71,36466.64,37089.6,2400],["2026-04-22",37616.71,37616.71,36706.24,37089.6,1700],["2026-04-23",36993.76,36993.76,36658.32,36706.24,1700],["2026-04-24",36706.24,37377.11,36610.4,37377.11,3000],["2026-04-28",36466.64,37185.44,36466.64,36945.84,1600],["2026-04-29",36658.32,37185.44,36466.64,36658.32,3800],["2026-05-04",36658.32,37185.44,36658.32,37089.6,5100],["2026-05-05",37137.52,37137.52,36658.32,36658.32,7500],["2026-05-06",36418.73,36514.56,36418.73,36514.56,7400],["2026-05-07",36562.48,36706.24,36562.48,36706.24,2300],["2026-05-08",36658.32,37185.44,36658.32,37137.52,6800],["2026-05-11",37089.6,37089.6,37041.68,37041.68,3900],["2026-05-12",37041.68,37137.52,37041.68,37041.68,4200],["2026-05-13",37281.27,37281.27,36897.92,36897.92,9300],["2026-05-14",37472.95,37472.95,36897.92,37041.68,2400],["2026-05-15",36802.08,36897.92,36802.08,36850.0,4900],["2026-05-18",37800.0,37800.0,37150.0,37500.0,11000],["2026-05-19",37500.0,37500.0,37100.0,37200.0,3400],["2026-05-20",37250.0,37250.0,37000.0,37200.0,4200],["2026-05-21",37300.0,37800.0,37200.0,37200.0,6200],["2026-05-22",37200.0,37400.0,37200.0,37400.0,1000],["2026-05-25",37400.0,37700.0,37400.0,37600.0,4300],["2026-05-26",37400.0,39000.0,37200.0,37800.0,4500],["2026-05-27",37800.0,37900.0,37500.0,37900.0,1300],["2026-05-28",37900.0,38000.0,37750.0,37750.0,3900],["2026-05-29",37750.0,37750.0,37150.0,37150.0,6400],["2026-06-01",37150.0,37800.0,37150.0,37600.0,4000],["2026-06-02",37900.0,37900.0,37300.0,37700.0,2200],["2026-06-03",37700.0,37700.0,37150.0,37150.0,4900],["2026-06-04",37700.0,37700.0,37550.0,37550.0,2000],["2026-06-05",37500.0,37500.0,37000.0,37500.0,1900],["2026-06-08",37500.0,37600.0,37000.0,37200.0,7200],["2026-06-09",37200.0,37200.0,37200.0,37200.0,100],["2026-06-10",37000.0,37500.0,36600.0,36600.0,8100],["2026-06-11",37550.0,37550.0,37400.0,37400.0,400],["2026-06-12",37500.0,37500.0,37200.0,37450.0,900],["2026-06-15",37400.0,37400.0,37000.0,37100.0,2000],["2026-06-16",37000.0,37100.0,37000.0,37100.0,5200],["2026-06-17",37200.0,37600.0,37200.0,37600.0,7800],["2026-06-18",37600.0,37800.0,37500.0,37500.0,2000],["2026-06-19",37400.0,37450.0,37000.0,37000.0,2900],["2026-06-22",37000.0,37400.0,37000.0,37400.0,8200],["2026-06-23",37400.0,37400.0,37400.0,37400.0,300],["2026-06-24",37500.0,37600.0,37050.0,37500.0,9400],["2026-06-25",37650.0,37800.0,37500.0,37700.0,16500],["2026-06-26",37500.0,37650.0,37500.0,37600.0,2300],["2026-06-29",37400.0,37650.0,37000.0,37150.0,4900],["2026-06-30",37300.0,37550.0,37300.0,37550.0,2300],["2026-07-01",37550.0,37550.0,37000.0,37450.0,4000],["2026-07-02",37650.0,37650.0,37300.0,37300.0,900],["2026-07-03",37300.0,37550.0,37200.0,37500.0,2400],["2026-07-06",36750.0,37500.0,36750.0,37350.0,2700],["2026-07-07",37350.0,37600.0,37000.0,37600.0,900],["2026-07-08",37600.0,37600.0,37450.0,37500.0,2400],["2026-07-09",37500.0,37500.0,37300.0,37400.0,1100],["2026-07-10",37000.0,37400.0,37000.0,37400.0,4600],["2026-07-13",37200.0,37200.0,36900.0,37000.0,3900],["2026-07-14",37000.0,37000.0,37000.0,37000.0,1400],["2026-07-15",37000.0,37000.0,37000.0,37000.0,1200],["2026-07-16",37000.0,37100.0,36500.0,37100.0,2400],["2026-07-17",37100.0,37200.0,37000.0,37000.0,2200],["2026-07-20",37000.0,37000.0,36400.0,37000.0,2000],["2026-07-21",37000.0,37000.0,37000.0,37000.0,3800],["2026-07-22",37000.0,37000.0,34550.0,34550.0,13500],["2026-07-23",35000.0,36950.0,35000.0,36000.0,3600],["2026-07-24",36000.0,36650.0,35550.0,36000.0,3300],["2026-07-27",36000.0,36000.0,35800.0,35800.0,3100],["2026-07-28",35800.0,36750.0,35500.0,36750.0,4900],["2026-07-29",36900.0,37000.0,36900.0,37000.0,5600],["2026-07-30",35550.0,37200.0,35550.0,37000.0,2100],["2026-07-31",37050.0,37050.0,37000.0,37000.0,1600],["2026-08-03",37300.0,37300.0,36550.0,36950.0,2800],["2026-08-04",36950.0,36950.0,36700.0,36950.0,4600],["2026-08-05",36800.0,37250.0,36800.0,36800.0,4500],["2026-08-06",36800.0,36800.0,36650.0,36650.0,4800],["2026-08-07",37300.0,37300.0,36700.0,37200.0,900],["2026-08-10",37100.0,37100.0,36000.0,37000.0,3800],["2026-08-11",37000.0,37000.0,37000.0,37000.0,1600],["2026-08-12",37000.0,37200.0,37000.0,37200.0,1600],["2026-08-13",37200.0,37200.0,37150.0,37150.0,600],["2026-08-14",37100.0,37100.0,37100.0,37100.0,100],["2026-08-17",37100.0,37100.0,37000.0,37000.0,700],["2026-08-18",37000.0,37150.0,36800.0,37150.0,1600],["2026-08-19",37000.0,37000.0,36600.0,36900.0,2600],["2026-08-20",36900.0,36950.0,36900.0,36950.0,900],["2026-08-21",36900.0,36950.0,36800.0,36950.0,900],["2026-08-24",36950.0,36950.0,36550.0,36550.0,1100],["2026-08-25",36600.0,36700.0,36600.0,36700.0,200],["2026-08-26",36700.0,36700.0,36700.0,36700.0,1500],["2026-08-27",36750.0,36750.0,36750.0,36750.0,1500],["2026-08-28",36750.0,37200.0,36750.0,37200.0,2600],["2026-09-03",37000.0,37050.0,37000.0,37000.0,3100],["2026-09-04",36600.0,36800.0,36600.0,36800.0,400],["2026-09-07",36950.0,37000.0,36850.0,37000.0,8700],["2026-09-08",36250.0,37000.0,36250.0,36950.0,1100],["2026-09-09",36950.0,36950.0,36900.0,36950.0,6200],["2026-09-10",36900.0,36900.0,36650.0,36700.0,2100],["2026-09-11",36700.0,36700.0,36700.0,36700.0,900],["2026-09-14",36700.0,36700.0,36600.0,36700.0,9300],["2026-09-15",36500.0,36900.0,36500.0,36800.0,1200],["2026-09-16",36800.0,36950.0,36800.0,36950.0,2700],["2026-09-17",37000.0,37400.0,37000.0,37300.0,1400],["2026-09-18",36650.0,37300.0,36600.0,37250.0,2700],["2026-09-21",37250.0,37300.0,37200.0,37200.0,82800],["2026-09-22",36800.0,37500.0,36800.0,37350.0,6900],["2026-09-23",37050.0,37100.0,37050.0,37050.0,400],["2026-09-24",37050.0,37400.0,37050.0,37400.0,1500],["2026-09-25",37000.0,37050.0,37000.0,37050.0,600],["2026-09-28",37050.0,37050.0,37000.0,37000.0,5100],["2026-09-29",37300.0,37450.0,36400.0,36400.0,6000],["2026-09-30",36550.0,37200.0,36550.0,37200.0,1800],["2026-10-01",37200.0,37200.0,36800.0,36800.0,3900],["2026-10-02",36800.0,36800.0,36800.0,36800.0,700],["2026-10-05",36800.0,36850.0,36000.0,36800.0,4500],["2026-10-06",36500.0,36500.0,36500.0,36500.0,1300],["2026-10-07",36900.0,36900.0,36500.0,36500.0,2400],["2026-10-08",36500.0,36550.0,36500.0,36500.0,4000],["2026-10-09",36800.0,36800.0,36800.0,36800.0,600],["2026-10-12",36800.0,36850.0,36800.0,36800.0,1200]]}