{"sym":"DVP","index":false,"bars":[["2009-12-01",5824.92,5824.92,5824.92,5824.92,57340],["2009-12-02",6097.23,6097.23,6038.03,6097.23,168440],["2009-12-03",6334.01,6334.01,5824.92,5919.64,31220],["2009-12-04",5801.25,5801.25,5682.85,5682.85,21440],["2009-12-07",5765.73,5765.73,5446.07,5505.26,27210],["2009-12-08",5505.26,5505.26,5232.96,5232.96,48260],["2009-12-09",4972.5,4972.5,4972.5,4972.5,15700],["2009-12-10",4723.87,4972.5,4723.87,4972.5,76550],["2009-12-11",4723.87,4794.91,4723.87,4723.87,34810],["2009-12-14",4735.71,4854.1,4723.87,4723.87,35370],["2009-12-15",4723.87,4794.91,4723.87,4723.87,13260],["2009-12-16",4712.03,4712.03,4498.92,4498.92,19740],["2009-12-17",4333.17,4700.19,4333.17,4498.92,35340],["2009-12-18",4605.48,4723.87,4605.48,4723.87,29430],["2009-12-21",4889.62,4948.82,4735.71,4948.82,46550],["2009-12-22",5138.25,5173.76,4747.55,5031.69,30770],["2009-12-23",4786.24,5154.42,4786.24,5031.69,23570],["2009-12-24",5031.69,5043.96,4908.97,5043.96,10760],["2009-12-25",5215.78,5277.14,5031.69,5191.23,25060],["2009-12-28",5154.42,5215.78,4933.51,4933.51,15720],["2009-12-29",5031.69,5178.96,4945.79,4945.79,11400],["2009-12-30",4945.79,5043.96,4908.97,5019.42,20210],["2009-12-31",5093.05,5215.78,5031.69,5031.69,70840],["2010-01-04",5031.69,5277.14,5031.69,5277.14,15590],["2010-01-05",5031.69,5448.95,5031.69,5154.42,66900],["2010-01-06",5154.42,5277.14,5154.42,5277.14,76450],["2010-01-07",5228.05,5277.14,5215.78,5277.14,27050],["2010-01-08",5387.59,5387.59,5228.05,5228.05,14830],["2010-01-11",5313.96,5313.96,5031.69,5203.51,8550],["2010-01-12",5154.42,5215.78,5031.69,5031.69,21140],["2010-01-13",5043.96,5154.42,5019.42,5019.42,14650],["2010-01-14",5142.14,5142.14,5031.69,5129.87,13140],["2010-01-15",5056.24,5154.42,5056.24,5105.33,9700],["2010-01-18",4933.51,5117.6,4933.51,4933.51,21370],["2010-01-19",5031.69,5093.05,4908.97,4970.33,12630],["2010-01-20",4970.33,5068.51,4786.24,4786.24,42270],["2010-01-21",5019.42,5019.42,4823.06,4823.06,11040],["2010-01-22",4847.61,4847.61,4798.52,4810.79,6760],["2010-01-25",4847.61,4847.61,4798.52,4798.52,7130],["2010-01-26",4908.97,4908.97,4859.88,4859.88,26220],["2010-01-27",4786.24,4884.42,4761.7,4884.42,2510],["2010-01-28",4786.24,4872.15,4786.24,4847.61,5990],["2010-01-29",4786.24,4847.61,4786.24,4847.61,4720],["2010-02-01",4786.24,4798.52,4737.15,4737.15,8370],["2010-02-02",4786.24,4786.24,4761.7,4761.7,8600],["2010-02-03",4884.42,4884.42,4761.7,4798.52,9110],["2010-02-04",4786.24,4847.61,4786.24,4810.79,7710],["2010-02-05",4761.7,4761.7,4761.7,4761.7,2010],["2010-02-08",4786.24,4786.24,4724.88,4724.88,60],["2010-02-09",4724.88,4724.88,4663.52,4675.79,9100],["2010-02-10",4724.88,4737.15,4724.88,4724.88,5480],["2010-02-11",4835.33,4835.33,4835.33,4835.33,7100],["2010-02-12",4798.52,4798.52,4798.52,4798.52,4040],["2010-02-22",4589.89,4908.97,4589.89,4908.97,1090],["2010-02-23",4884.42,4884.42,4786.24,4810.79,1700],["2010-02-24",4884.42,4884.42,4786.24,4786.24,1510],["2010-02-25",4810.79,4810.79,4786.24,4786.24,12890],["2010-02-26",4602.16,4786.24,4553.07,4786.24,2190],["2010-03-01",4614.43,4786.24,4602.16,4786.24,5030],["2010-03-02",4884.42,4884.42,4663.52,4688.06,4670],["2010-03-03",4688.06,4724.88,4663.52,4688.06,16470],["2010-03-04",4847.61,4847.61,4724.88,4737.15,2400],["2010-03-05",4786.24,4786.24,4688.06,4688.06,10070],["2010-03-08",4786.24,4908.97,4786.24,4859.88,6520],["2010-03-09",4810.79,4945.79,4810.79,4945.79,31500],["2010-03-10",4970.33,4982.6,4908.97,4908.97,8520],["2010-03-11",4908.97,4933.51,4908.97,4908.97,9000],["2010-03-12",4908.97,4908.97,4847.61,4908.97,2810],["2010-03-15",5031.69,5154.42,4908.97,5056.24,16310],["2010-03-16",4921.24,5031.69,4810.79,4908.97,8310],["2010-03-17",4896.7,4896.7,4786.24,4847.61,7800],["2010-03-18",4859.88,4859.88,4847.61,4847.61,4280],["2010-03-19",4847.61,4847.61,4786.24,4786.24,2170],["2010-03-22",4908.97,4908.97,4786.24,4786.24,920],["2010-03-23",4786.24,4798.52,4724.88,4786.24,24300],["2010-03-24",4749.43,4761.7,4663.52,4663.52,19060],["2010-03-25",4663.52,4675.79,4602.16,4602.16,19180],["2010-03-26",4540.8,4638.97,4540.8,4614.43,29300],["2010-03-29",4724.88,4724.88,4663.52,4712.61,28510],["2010-03-30",4786.24,4847.61,4724.88,4786.24,31350],["2010-03-31",4835.33,4835.33,4553.07,4553.07,17110],["2010-04-01",4773.97,4773.97,4737.15,4761.7,9950],["2010-04-02",4872.15,4872.15,4786.24,4786.24,15200],["2010-04-05",4786.24,4823.06,4786.24,4810.79,31900],["2010-04-06",4786.24,4810.79,4786.24,4810.79,3290],["2010-04-07",4823.06,4847.61,4823.06,4835.33,11960],["2010-04-08",4884.42,4884.42,4798.52,4835.33,23410],["2010-04-09",4872.15,5031.69,4872.15,4921.24,24660],["2010-04-12",4847.61,4847.61,4847.61,4847.61,15160],["2010-04-13",4847.61,4970.33,4847.61,4970.33,35420],["2010-04-14",4810.79,5019.42,4810.79,5019.42,16020],["2010-04-15",5117.6,5117.6,4982.6,4982.6,14800],["2010-04-16",4908.97,4970.33,4847.61,4970.33,50490],["2010-04-19",5043.96,5043.96,4908.97,4908.97,21250],["2010-04-20",5019.42,5093.05,4908.97,4958.06,34080],["2010-04-21",5093.05,5093.05,4908.97,4921.24,25540],["2010-04-22",4908.97,5093.05,4908.97,5031.69,28700],["2010-04-26",5093.05,5093.05,5007.15,5019.42,6950],["2010-04-27",5019.42,5031.69,4970.33,5019.42,34280],["2010-04-28",4908.97,5093.05,4908.97,5093.05,51730],["2010-04-29",5166.69,5338.5,5093.05,5338.5,51240],["2010-05-04",5596.22,5596.22,5596.22,5596.22,17460],["2010-05-05",5841.67,5841.67,5559.41,5559.41,36280],["2010-05-06",5350.78,5608.5,5350.78,5608.5,18340],["2010-05-07",5363.05,5399.86,5338.5,5338.5,21610],["2010-05-10",5093.05,5277.14,5080.78,5252.6,43360],["2010-05-11",5436.68,5436.68,5166.69,5166.69,12010],["2010-05-12",5142.14,5191.23,5129.87,5129.87,13770],["2010-05-13",5264.87,5264.87,5264.87,5264.87,500],["2010-05-14",5264.87,5264.87,5043.96,5154.42,4770],["2010-05-17",5277.14,5277.14,4945.79,5154.42,4330],["2010-05-18",4945.79,5154.42,4945.79,5142.14,9760],["2010-05-19",5142.14,5142.14,4970.33,5142.14,27400],["2010-05-20",4970.33,5019.42,4921.24,4982.6,11000],["2010-05-21",4908.97,4982.6,4810.79,4823.06,13800],["2010-05-24",5056.24,5056.24,5031.69,5056.24,20700],["2010-05-25",4859.88,5154.42,4859.88,4982.6,4580],["2010-05-26",4970.33,5154.42,4908.97,4945.79,2500],["2010-05-27",4933.51,5031.69,4921.24,5031.69,8100],["2010-05-28",4970.33,5240.32,4908.97,5154.42,10250],["2010-05-31",5154.42,5154.42,5031.69,5031.69,4500],["2010-06-01",4908.97,5031.69,4908.97,5031.69,3020],["2010-06-02",5031.69,5154.42,5031.69,5043.96,14050],["2010-06-03",5043.96,5093.05,5043.96,5043.96,15860],["2010-06-04",4945.79,5080.78,4945.79,5080.78,20510],["2010-06-07",4945.79,5031.69,4945.79,4945.79,5060],["2010-06-08",4921.24,4945.79,4896.7,4896.7,5500],["2010-06-09",5031.69,5093.05,5031.69,5093.05,10000],["2010-06-10",4917.0,5193.66,4917.0,5193.66,20],["2010-06-11",5218.81,5218.81,5155.93,5155.93,19000],["2010-06-14",5281.69,5281.69,5155.93,5155.93,20010],["2010-06-15",5155.93,5155.93,5030.18,5030.18,2500],["2010-06-16",5155.93,5155.93,5155.93,5155.93,8860],["2010-06-17",5155.93,5155.93,5017.6,5080.48,35070],["2010-06-18",5093.05,5093.05,5093.05,5093.05,20670],["2010-06-21",5080.48,5093.05,5055.33,5093.05,6760],["2010-06-22",5080.48,5080.48,5080.48,5080.48,1000],["2010-06-23",5030.18,5067.9,5030.18,5042.75,5000],["2010-06-24",5030.18,5030.18,4942.15,4942.15,8500],["2010-06-25",4904.42,4904.42,4904.42,4904.42,500],["2010-06-28",4967.3,5067.9,4967.3,5030.18,7200],["2010-06-29",5093.05,5218.81,5093.05,5105.63,60220],["2010-06-30",5042.75,5093.05,5042.75,5055.33,3240],["2010-07-01",5042.75,5042.75,5042.75,5042.75,8100],["2010-07-02",4929.57,5030.18,4904.42,5030.18,9660],["2010-07-05",5055.33,5055.33,4917.0,5017.6,3610],["2010-07-06",4979.88,5030.18,4979.88,5030.18,710],["2010-07-07",5143.36,5143.36,5143.36,5143.36,10],["2010-07-08",4917.0,5030.18,4891.85,4891.85,16490],["2010-07-09",5030.18,5030.18,5030.18,5030.18,10],["2010-07-12",4904.42,4904.42,4791.24,4904.42,35650],["2010-07-13",4904.42,5030.18,4904.42,5030.18,8120],["2010-07-14",4917.0,5080.48,4917.0,5030.18,1560],["2010-07-15",5030.18,5030.18,5030.18,5030.18,1000],["2010-07-16",4967.3,5030.18,4929.57,4929.57,4190],["2010-07-19",4904.42,4904.42,4866.7,4904.42,15980],["2010-07-20",4904.42,4904.42,4904.42,4904.42,0],["2010-07-21",4967.3,4967.3,4904.42,4904.42,11200],["2010-07-22",4904.42,4904.42,4816.39,4816.39,6340],["2010-07-23",4954.72,4954.72,4816.39,4816.39,1100],["2010-07-26",4904.42,4904.42,4816.39,4816.39,810],["2010-07-27",4904.42,5017.6,4904.42,5017.6,4100],["2010-07-28",5017.6,5017.6,4917.0,5005.03,1050],["2010-07-29",4929.57,4929.57,4816.39,4816.39,1500],["2010-07-30",4904.42,4904.42,4904.42,4904.42,5000],["2010-08-02",4803.82,4803.82,4803.82,4803.82,1000],["2010-08-03",4904.42,4904.42,4791.24,4791.24,3490],["2010-08-04",4803.82,4803.82,4791.24,4791.24,12350],["2010-08-05",4904.42,4904.42,4728.37,4728.37,18200],["2010-08-06",4778.67,4778.67,4778.67,4778.67,1000],["2010-08-09",4791.24,4791.24,4766.09,4778.67,7600],["2010-08-10",4866.7,4866.7,4627.76,4778.67,3510],["2010-08-11",4778.67,4778.67,4778.67,4778.67,1000],["2010-08-12",4564.89,4715.79,4539.73,4539.73,11350],["2010-08-13",4539.73,4539.73,4313.38,4313.38,6510],["2010-08-16",4313.38,4338.53,4313.38,4325.95,31680],["2010-08-17",4539.73,4539.73,4325.95,4539.73,12030],["2010-08-18",4627.76,4627.76,4627.76,4627.76,10],["2010-08-19",4527.16,4527.16,4527.16,4527.16,500],["2010-08-20",4338.53,4715.79,4338.53,4715.79,1200],["2010-08-23",4489.43,4489.43,4489.43,4489.43,1000],["2010-08-24",4602.61,4615.19,4275.65,4275.65,3730],["2010-08-25",4388.83,4388.83,4061.87,4275.65,9680],["2010-08-26",4275.65,4376.25,4275.65,4338.53,4160],["2010-08-27",4401.4,4401.4,4338.53,4388.83,2520],["2010-08-30",4514.58,4552.31,4514.58,4539.73,8790],["2010-08-31",4577.46,4652.91,4539.73,4640.34,3810],["2010-09-01",4652.91,4652.91,4426.56,4652.91,3350],["2010-09-06",4778.67,4841.55,4678.06,4803.82,4500],["2010-09-07",4866.7,4866.7,4665.49,4778.67,3620],["2010-09-08",4539.73,4728.37,4539.73,4715.79,2730],["2010-09-09",4715.79,4715.79,4715.79,4715.79,0],["2010-09-10",4753.52,4753.52,4502.01,4703.22,1450],["2010-09-13",4929.57,4929.57,4489.43,4715.79,7520],["2010-09-14",4502.01,4929.57,4502.01,4715.79,90],["2010-09-15",4690.64,4690.64,4527.16,4527.16,8310],["2010-09-16",4539.73,4539.73,4539.73,4539.73,510],["2010-09-17",4753.52,4753.52,4539.73,4703.22,2020],["2010-09-20",4476.86,4904.42,4476.86,4527.16,15410],["2010-09-21",4401.4,4652.91,4401.4,4640.34,5090],["2010-09-22",4640.34,4640.34,4640.34,4640.34,0],["2010-09-23",4640.34,4640.34,4640.34,4640.34,510],["2010-09-24",4640.34,4640.34,4640.34,4640.34,0],["2010-09-27",4703.22,4703.22,4413.98,4690.64,1130],["2010-09-28",4703.22,4703.22,4464.28,4703.22,19600],["2010-09-29",4690.64,4715.79,4652.91,4652.91,5120],["2010-09-30",4652.91,4652.91,4652.91,4652.91,0],["2010-10-01",4652.91,4652.91,4464.28,4464.28,6000],["2010-10-04",4652.91,4652.91,4351.1,4640.34,910],["2010-10-05",4640.34,4652.91,4426.56,4652.91,1280],["2010-10-06",4652.91,4652.91,4652.91,4652.91,10],["2010-10-07",4640.34,4652.91,4615.19,4640.34,3310],["2010-10-08",4590.04,4652.91,4590.04,4652.91,480],["2010-10-11",4652.91,4652.91,4652.91,4652.91,0],["2010-10-12",4539.73,4652.91,4464.28,4476.86,2130],["2010-10-13",4401.4,4401.4,4401.4,4401.4,130],["2010-10-14",4502.01,4615.19,4502.01,4615.19,2150],["2010-10-15",4615.19,4640.34,4539.73,4602.61,3100],["2010-10-18",4652.91,4652.91,4552.31,4602.61,7030],["2010-10-19",4652.91,4652.91,4413.98,4590.04,450],["2010-10-20",4602.61,4602.61,4401.4,4401.4,2310],["2010-10-21",4539.73,4539.73,4401.4,4539.73,3020],["2010-10-22",4539.73,4539.73,4539.73,4539.73,0],["2010-10-25",4413.98,4590.04,4413.98,4590.04,4750],["2010-10-26",4590.04,4590.04,4413.98,4514.58,5820],["2010-10-27",4514.58,4527.16,4514.58,4527.16,3330],["2010-10-28",4514.58,4590.04,4401.4,4401.4,21020],["2010-10-29",4413.98,4426.56,4413.98,4426.56,7270],["2010-11-01",4539.73,4552.31,4539.73,4552.31,2000],["2010-11-02",4539.73,4539.73,4539.73,4539.73,3500],["2010-11-03",4577.46,4577.46,4527.16,4539.73,6680],["2010-11-04",4313.38,4564.89,4313.38,4564.89,2980],["2010-11-05",4564.89,4590.04,4564.89,4590.04,13460],["2010-11-08",4640.34,4640.34,4413.98,4413.98,3310],["2010-11-09",4527.16,4527.16,4413.98,4413.98,8010],["2010-11-10",4514.58,4514.58,4514.58,4514.58,10],["2010-11-11",4577.46,4577.46,4577.46,4577.46,10],["2010-11-12",4351.1,4527.16,4351.1,4527.16,1720],["2010-11-15",4401.4,4527.16,4401.4,4527.16,510],["2010-11-16",4338.53,4502.01,4338.53,4502.01,310],["2010-11-17",4502.01,4502.01,4502.01,4502.01,0],["2010-11-18",4527.16,4527.16,4464.28,4464.28,20],["2010-11-19",4464.28,4464.28,4464.28,4464.28,0],["2010-11-22",4464.28,4464.28,4464.28,4464.28,0],["2010-11-23",4275.65,4451.71,4275.65,4451.71,1010],["2010-11-24",4275.65,4401.4,4237.92,4237.92,360],["2010-11-25",4439.13,4439.13,4439.13,4439.13,10],["2010-11-26",4401.4,4401.4,4401.4,4401.4,10],["2010-11-29",4401.4,4401.4,4401.4,4401.4,0],["2010-11-30",4464.28,4527.16,4464.28,4527.16,1000],["2010-12-01",4527.16,4527.16,4527.16,4527.16,0],["2010-12-02",4300.8,4527.16,4300.8,4527.16,50],["2010-12-03",4527.16,4527.16,4300.8,4527.16,11500],["2010-12-06",4502.01,4527.16,4502.01,4527.16,2500],["2010-12-07",4338.53,4464.28,4338.53,4464.28,13600],["2010-12-08",4288.23,4451.71,4275.65,4451.71,4030],["2010-12-09",4489.43,4489.43,4426.56,4426.56,390],["2010-12-10",4401.4,4401.4,4401.4,4401.4,2500],["2010-12-13",4502.01,4615.19,4338.53,4615.19,8780],["2010-12-14",4627.76,4803.82,4401.4,4401.4,6040],["2010-12-15",4590.04,4590.04,4401.4,4527.16,430],["2010-12-16",4527.16,4527.16,4527.16,4527.16,0],["2010-12-17",4338.53,4564.89,4338.53,4564.89,1010],["2010-12-20",4564.89,4564.89,4564.89,4564.89,2390],["2010-12-21",4514.58,4678.06,4476.86,4678.06,21800],["2010-12-22",4678.06,4715.79,4678.06,4715.79,4670],["2010-12-23",4590.04,4690.64,4590.04,4690.64,5540],["2010-12-24",4502.01,4917.0,4476.86,4917.0,4400],["2010-12-27",4690.64,4690.64,4690.64,4690.64,1400],["2010-12-28",4904.42,4904.42,4652.91,4904.42,5030],["2010-12-29",4904.42,5030.18,4678.06,5030.18,12030],["2010-12-30",5155.93,5155.93,5005.03,5130.78,19510],["2010-12-31",4891.85,5143.36,4879.27,5080.48,4660],["2011-01-04",4967.3,4967.3,4967.3,4967.3,600],["2011-01-05",4904.42,4904.42,4778.67,4791.24,4710],["2011-01-06",5017.6,5017.6,4879.27,4879.27,10480],["2011-01-07",4904.42,4904.42,4904.42,4904.42,10],["2011-01-10",4678.06,4753.52,4678.06,4678.06,7690],["2011-01-11",4527.16,4527.16,4527.16,4527.16,2000],["2011-01-12",4476.86,4564.89,4464.28,4564.89,3500],["2011-01-13",4527.16,4652.91,4401.4,4652.91,8810],["2011-01-14",4715.79,4778.67,4464.28,4778.67,19120],["2011-01-17",4715.79,4841.55,4652.91,4766.09,27600],["2011-01-18",4715.79,4778.67,4652.91,4715.79,13220],["2011-01-19",4715.79,4740.94,4527.16,4652.91,5080],["2011-01-20",4652.91,4715.79,4652.91,4715.79,1500],["2011-01-21",4652.91,4715.79,4590.04,4652.91,8420],["2011-01-24",4778.67,4778.67,4539.73,4766.09,9220],["2011-01-25",4590.04,4715.79,4590.04,4640.34,6410],["2011-01-26",4715.79,4715.79,4678.06,4678.06,7720],["2011-01-27",4678.06,4678.06,4602.61,4602.61,5490],["2011-01-28",4715.79,4778.67,4615.19,4778.67,5210],["2011-02-08",4778.67,4803.82,4728.37,4791.24,9720],["2011-02-09",4791.24,4816.39,4766.09,4816.39,7280],["2011-02-10",4816.39,4816.39,4766.09,4766.09,5690],["2011-02-11",4753.52,4766.09,4740.94,4766.09,2990],["2011-02-14",4766.09,4766.09,4766.09,4766.09,2880],["2011-02-15",4766.09,4778.67,4753.52,4778.67,3210],["2011-02-16",4766.09,4791.24,4766.09,4791.24,9000],["2011-02-17",4803.82,4816.39,4778.67,4816.39,9620],["2011-02-18",4803.82,4816.39,4740.94,4803.82,19220],["2011-02-21",4803.82,4803.82,4590.04,4690.64,12230],["2011-02-22",4740.94,4740.94,4740.94,4740.94,10],["2011-02-23",4740.94,4766.09,4715.79,4766.09,7540],["2011-02-24",4753.52,4753.52,4640.34,4665.49,15200],["2011-02-25",4678.06,4728.37,4678.06,4728.37,7650],["2011-02-28",4954.72,4954.72,4740.94,4904.42,8820],["2011-03-01",4967.3,4967.3,4715.79,4841.55,7730],["2011-03-02",4904.42,5017.6,4778.67,4816.39,22020],["2011-03-03",4816.39,4816.39,4715.79,4715.79,11010],["2011-03-04",4917.0,4917.0,4841.55,4841.55,520],["2011-03-07",4728.37,4854.12,4615.19,4778.67,13100],["2011-03-08",4753.52,4778.67,4753.52,4778.67,6510],["2011-03-09",4766.09,4778.67,4766.09,4778.67,600],["2011-03-10",4728.37,4791.24,4728.37,4791.24,4630],["2011-03-11",4791.24,4841.55,4766.09,4841.55,6600],["2011-03-14",4841.55,4841.55,4778.67,4841.55,810],["2011-03-15",4841.55,4841.55,4791.24,4791.24,600],["2011-03-16",4766.09,4766.09,4753.52,4766.09,1500],["2011-03-17",4816.39,4816.39,4753.52,4753.52,1080],["2011-03-18",4778.67,4841.55,4778.67,4841.55,6910],["2011-03-21",4904.42,4904.42,4791.24,4866.7,9960],["2011-03-22",4854.12,4866.7,4766.09,4841.55,15150],["2011-03-23",4778.67,4841.55,4778.67,4841.55,20100],["2011-03-24",4828.97,4841.55,4778.67,4828.97,24220],["2011-03-25",4828.97,4828.97,4803.82,4816.39,24010],["2011-03-28",4816.39,4828.97,4778.67,4778.67,29300],["2011-03-29",4816.39,4816.39,4778.67,4778.67,23550],["2011-03-30",4778.67,4828.97,4778.67,4828.97,25110],["2011-03-31",4828.97,4841.55,4803.82,4828.97,27170],["2011-04-01",4828.97,4866.7,4791.24,4866.7,32270],["2011-04-04",4866.7,4891.85,4828.97,4891.85,21650],["2011-04-05",4891.85,4891.85,4841.55,4866.7,13220],["2011-04-06",4866.7,4917.0,4828.97,4917.0,45740],["2011-04-07",4891.85,4942.15,4866.7,4942.15,28750],["2011-04-08",4904.42,4904.42,4879.27,4904.42,10130],["2011-04-13",4891.85,4904.42,4816.39,4816.39,13500],["2011-04-14",4816.39,4854.12,4816.39,4854.12,24510],["2011-04-15",4841.55,4854.12,4791.24,4841.55,18970],["2011-04-18",4791.24,4828.97,4766.09,4778.67,14570],["2011-04-19",4791.24,4791.24,4753.52,4791.24,34110],["2011-04-20",4791.24,4854.12,4791.24,4841.55,35200],["2011-04-21",4828.97,4866.7,4828.97,4854.12,25940],["2011-04-22",4854.12,4879.27,4841.55,4879.27,34980],["2011-04-25",4866.7,4904.42,4866.7,4891.85,27900],["2011-04-26",4879.27,4904.42,4854.12,4904.42,19320],["2011-04-27",4904.42,4904.42,4854.12,4879.27,10650],["2011-04-28",4879.27,4904.42,4828.97,4879.27,11690],["2011-04-29",4879.27,4904.42,4854.12,4866.7,15610],["2011-05-04",4841.55,4866.7,4766.09,4803.82,55460],["2011-05-05",4828.97,4891.85,4778.67,4879.27,21650],["2011-05-06",4904.42,4904.42,4841.55,4904.42,3200],["2011-05-09",4904.42,5005.03,4904.42,5005.03,22920],["2011-05-10",5005.03,5005.03,4992.45,4992.45,13800],["2011-05-11",5169.3,5182.9,5101.28,5101.28,31720],["2011-05-12",5101.28,5196.5,5019.66,5019.66,30690],["2011-05-13",5033.26,5033.26,4951.64,5019.66,21480],["2011-05-16",5019.66,5033.26,5019.66,5019.66,28520],["2011-05-17",5019.66,5033.26,4992.45,4992.45,20220],["2011-05-18",5033.26,5169.3,5033.26,5033.26,7030],["2011-05-19",5033.26,5169.3,5006.05,5114.88,7640],["2011-05-20",5101.28,5169.3,5033.26,5033.26,16540],["2011-05-23",5033.26,5033.26,5019.66,5033.26,24900],["2011-05-24",4965.24,4965.24,4924.43,4924.43,13200],["2011-05-25",5033.26,5033.26,4856.42,4910.83,21380],["2011-05-26",4965.24,4965.24,4774.8,4951.64,5150],["2011-05-27",5101.28,5101.28,4951.64,5033.26,3810],["2011-05-30",5033.26,5033.26,5033.26,5033.26,150],["2011-05-31",4965.24,5101.28,4965.24,5101.28,4590],["2011-06-01",5033.26,5033.26,5033.26,5033.26,10],["2011-06-02",5169.3,5169.3,5033.26,5060.47,8470],["2011-06-03",5074.07,5169.3,4978.85,4978.85,32310],["2011-06-06",5033.26,5169.3,5033.26,5142.09,427358],["2011-06-07",5101.28,5142.09,5101.28,5128.48,2980],["2011-06-08",5101.28,5155.69,5101.28,5155.69,3010],["2011-06-09",5155.69,5237.31,5101.28,5155.69,4620],["2011-06-10",5155.69,5237.31,5155.69,5237.31,2580],["2011-06-13",5060.47,5278.12,5060.47,5278.12,1700],["2011-06-14",5101.28,5101.28,5101.28,5101.28,1000],["2011-06-15",5155.69,5155.69,5046.86,5046.86,5700],["2011-06-16",5033.26,5223.71,5033.26,5223.71,10010],["2011-06-17",5223.71,5223.71,5223.71,5223.71,0],["2011-06-20",5060.47,5237.31,5060.47,5237.31,510],["2011-06-21",5033.26,5223.71,5033.26,5223.71,29810],["2011-06-22",5223.71,5223.71,5033.26,5210.11,4320],["2011-06-23",5046.86,5210.11,5033.26,5169.3,8170],["2011-06-24",5033.26,5033.26,5033.26,5033.26,1000],["2011-06-27",5033.26,5033.26,5033.26,5033.26,0],["2011-06-28",5223.71,5223.71,5196.5,5196.5,20],["2011-06-29",5033.26,5101.28,5033.26,5101.28,29510],["2011-06-30",5101.28,5101.28,5101.28,5101.28,4300],["2011-07-01",5101.28,5101.28,5101.28,5101.28,0],["2011-07-04",5169.3,5169.3,5087.67,5101.28,3300],["2011-07-05",5169.3,5169.3,5046.86,5101.28,2660],["2011-07-06",5305.33,5305.33,5074.07,5074.07,3320],["2011-07-07",5101.28,5101.28,5074.07,5101.28,3250],["2011-07-08",5074.07,5087.67,5074.07,5087.67,3000],["2011-07-11",5074.07,5074.07,5074.07,5074.07,3200],["2011-07-12",5142.09,5142.09,5074.07,5101.28,2530],["2011-07-13",5101.28,5101.28,5101.28,5101.28,0],["2011-07-14",5087.67,5114.88,5087.67,5101.28,3680],["2011-07-15",5101.28,5101.28,5101.28,5101.28,16580],["2011-07-18",5101.28,5114.88,5101.28,5101.28,40650],["2011-07-19",5101.28,5114.88,5101.28,5114.88,20590],["2011-07-20",5128.48,5128.48,5101.28,5114.88,12170],["2011-07-21",5155.69,5155.69,5155.69,5155.69,10],["2011-07-22",5101.28,5101.28,5101.28,5101.28,2700],["2011-07-25",5101.28,5101.28,5101.28,5101.28,21670],["2011-07-26",5101.28,5101.28,5101.28,5101.28,1900],["2011-07-27",5101.28,5101.28,5101.28,5101.28,22900],["2011-07-28",5101.28,5101.28,5101.28,5101.28,27920],["2011-07-29",5101.28,5128.48,5101.28,5101.28,10970],["2011-08-01",5101.28,5101.28,5101.28,5101.28,22680],["2011-08-02",5101.28,5101.28,5101.28,5101.28,30650],["2011-08-03",5033.26,5033.26,5033.26,5033.26,5000],["2011-08-04",5087.67,5101.28,5033.26,5033.26,7170],["2011-08-05",5101.28,5101.28,5101.28,5101.28,10],["2011-08-08",5006.05,5006.05,5006.05,5006.05,20200],["2011-08-09",4910.83,4910.83,4815.61,4815.61,2560],["2011-08-10",4897.23,5046.86,4897.23,4951.64,11590],["2011-08-11",5033.26,5033.26,5033.26,5033.26,10],["2011-08-12",4965.24,4965.24,4965.24,4965.24,80],["2011-08-15",5169.3,5169.3,4897.23,4897.23,1830],["2011-08-16",5142.09,5142.09,5142.09,5142.09,10],["2011-08-17",5373.35,5373.35,5373.35,5373.35,10],["2011-08-18",5114.88,5114.88,5114.88,5114.88,10],["2011-08-19",4870.02,5114.88,4870.02,5114.88,2010],["2011-08-22",5346.14,5346.14,4870.02,5169.3,2030],["2011-08-23",5291.73,5291.73,5291.73,5291.73,10],["2011-08-24",5373.35,5373.35,5033.26,5114.88,1030],["2011-08-25",4897.23,5142.09,4897.23,5101.28,2540],["2011-08-26",5101.28,5101.28,5101.28,5101.28,0],["2011-08-29",5169.3,5169.3,5155.69,5155.69,130],["2011-08-30",5074.07,5087.67,5074.07,5087.67,140],["2011-08-31",5169.3,5169.3,5128.48,5128.48,30],["2011-09-01",4883.62,5155.69,4883.62,5128.48,330],["2011-09-05",5373.35,5373.35,5101.28,5101.28,8550],["2011-09-06",5101.28,5101.28,5101.28,5101.28,0],["2011-09-07",5142.09,5142.09,5033.26,5142.09,520],["2011-09-08",5169.3,5169.3,4910.83,5142.09,11250],["2011-09-09",5101.28,5142.09,4965.24,4965.24,4480],["2011-09-12",4965.24,4965.24,4965.24,4965.24,4700],["2011-09-13",5169.3,5169.3,4910.83,5155.69,5080],["2011-09-14",4965.24,5087.67,4965.24,5087.67,2110],["2011-09-15",5169.3,5169.3,5101.28,5101.28,20],["2011-09-16",4910.83,5033.26,4910.83,5033.26,2020],["2011-09-19",5101.28,5101.28,5101.28,5101.28,10],["2011-09-20",4938.04,5101.28,4938.04,5101.28,90],["2011-09-21",5074.07,5101.28,5074.07,5101.28,100],["2011-09-22",5305.33,5305.33,5033.26,5033.26,20],["2011-09-23",4829.21,5101.28,4829.21,5101.28,320],["2011-09-26",5074.07,5074.07,4965.24,5074.07,1530],["2011-09-27",5291.73,5291.73,5033.26,5074.07,120],["2011-09-28",5169.3,5169.3,5074.07,5074.07,420],["2011-09-29",5033.26,5074.07,4829.21,5074.07,1090],["2011-09-30",4842.81,5074.07,4829.21,5074.07,3610],["2011-10-03",5033.26,5101.28,4978.85,5033.26,3030],["2011-10-04",5033.26,5033.26,5033.26,5033.26,3220],["2011-10-05",5033.26,5033.26,4842.81,5033.26,50],["2011-10-06",5060.47,5060.47,4910.83,5033.26,1020],["2011-10-07",5060.47,5060.47,5060.47,5060.47,10],["2011-10-10",5060.47,5074.07,4815.61,5074.07,4140],["2011-10-11",5019.66,5019.66,4829.21,5006.05,1380],["2011-10-12",5006.05,5006.05,5006.05,5006.05,0],["2011-10-13",5006.05,5006.05,4897.23,5006.05,4840],["2011-10-14",4910.83,4910.83,4897.23,4897.23,1140],["2011-10-17",5006.05,5006.05,4924.43,4924.43,1260],["2011-10-18",5033.26,5033.26,5033.26,5033.26,10820],["2011-10-19",5033.26,5033.26,5033.26,5033.26,0],["2011-10-20",4965.24,4965.24,4965.24,4965.24,920],["2011-10-21",5169.3,5169.3,5169.3,5169.3,10],["2011-10-24",5101.28,5101.28,5101.28,5101.28,10],["2011-10-25",5101.28,5101.28,5101.28,5101.28,10],["2011-10-26",5101.28,5101.28,5033.26,5033.26,840],["2011-10-27",5101.28,5101.28,5101.28,5101.28,10],["2011-10-28",5101.28,5101.28,5033.26,5033.26,11710],["2011-10-31",5101.28,5101.28,5033.26,5101.28,1020],["2011-11-01",5033.26,5033.26,4965.24,5033.26,3860],["2011-11-02",5060.47,5060.47,5060.47,5060.47,10],["2011-11-03",5101.28,5101.28,5101.28,5101.28,10],["2011-11-04",5101.28,5101.28,5101.28,5101.28,0],["2011-11-07",5074.07,5074.07,5074.07,5074.07,190],["2011-11-08",5074.07,5074.07,5074.07,5074.07,0],["2011-11-09",5101.28,5101.28,5101.28,5101.28,10],["2011-11-10",5101.28,5101.28,5101.28,5101.28,0],["2011-11-11",4897.23,4897.23,4856.42,4856.42,4920],["2011-11-14",4774.8,5087.67,4761.19,5033.26,6720],["2011-11-15",4802.0,5019.66,4788.4,4788.4,970],["2011-11-16",5019.66,5019.66,4557.14,5019.66,23340],["2011-11-17",5019.66,5019.66,5019.66,5019.66,0],["2011-11-18",5101.28,5101.28,5101.28,5101.28,10],["2011-11-21",4924.43,4924.43,4856.42,4924.43,3570],["2011-11-22",5169.3,5169.3,4924.43,5060.47,670],["2011-11-23",5291.73,5291.73,4910.83,5033.26,110],["2011-11-24",5033.26,5033.26,5033.26,5033.26,0],["2011-11-25",4897.23,4992.45,4897.23,4992.45,510],["2011-11-28",5033.26,5033.26,4897.23,4897.23,11540],["2011-11-29",4761.19,4761.19,4761.19,4761.19,3000],["2011-11-30",4897.23,4897.23,4897.23,4897.23,10],["2011-12-01",4870.02,5142.09,4870.02,5114.88,4180],["2011-12-02",4897.23,4897.23,4897.23,4897.23,2000],["2011-12-05",4774.8,4883.62,4761.19,4883.62,1810],["2011-12-06",5070.9,5099.71,5042.09,5099.71,50],["2011-12-07",5243.77,5243.77,5243.77,5243.77,10],["2011-12-08",5286.99,5286.99,5286.99,5286.99,10],["2011-12-09",5359.02,5359.02,5359.02,5359.02,10],["2011-12-12",5359.02,5359.02,5359.02,5359.02,0],["2011-12-13",5387.83,5387.83,5387.83,5387.83,10],["2011-12-14",5128.52,5128.52,5128.52,5128.52,30],["2011-12-15",5243.77,5243.77,5243.77,5243.77,10],["2011-12-16",5243.77,5243.77,5243.77,5243.77,0],["2011-12-19",5243.77,5243.77,5243.77,5243.77,0],["2011-12-20",5243.77,5243.77,5243.77,5243.77,0],["2011-12-21",5128.52,5128.52,5128.52,5128.52,100],["2011-12-22",5301.4,5301.4,5301.4,5301.4,10],["2011-12-23",5459.86,5459.86,5459.86,5459.86,5500],["2011-12-26",5200.55,5373.43,5200.55,5373.43,110],["2011-12-27",5114.12,5114.12,5114.12,5114.12,22080],["2011-12-28",5186.15,5186.15,5186.15,5186.15,10],["2011-12-29",5344.61,5344.61,5344.61,5344.61,500],["2011-12-30",5344.61,5344.61,5344.61,5344.61,0],["2012-01-03",5301.4,5301.4,5085.31,5085.31,1760],["2012-01-04",5171.74,5171.74,5171.74,5171.74,10],["2012-01-05",4926.84,5042.09,4926.84,5042.09,440],["2012-01-06",4970.06,4970.06,4970.06,4970.06,10],["2012-01-09",5214.96,5214.96,4725.16,4725.16,1360],["2012-01-10",4898.03,4898.03,4753.97,4753.97,1070],["2012-01-11",4523.47,4898.03,4523.47,4523.47,30],["2012-01-12",4725.16,4725.16,4465.85,4465.85,50],["2012-01-13",4465.85,4667.53,4465.85,4667.53,1010],["2012-01-16",4667.53,4883.62,4667.53,4883.62,100],["2012-01-17",5099.71,5099.71,4898.03,4898.03,20],["2012-01-18",5128.52,5128.52,5128.52,5128.52,100],["2012-01-19",5157.34,5359.02,4883.62,4883.62,3710],["2012-01-20",5099.71,5099.71,4883.62,4883.62,1630],["2012-01-30",5114.12,5114.12,4653.13,4898.03,130],["2012-01-31",5042.09,5042.09,4710.75,4710.75,110],["2012-02-01",4710.75,4710.75,4710.75,4710.75,0],["2012-02-02",4710.75,4898.03,4609.91,4898.03,1220],["2012-02-03",5114.12,5114.12,5114.12,5114.12,10],["2012-02-06",4970.06,4970.06,4970.06,4970.06,10],["2012-02-07",4970.06,5042.09,4725.16,5042.09,2270],["2012-02-08",5042.09,5042.09,4898.03,4970.06,50],["2012-02-09",4941.25,4941.25,4941.25,4941.25,60490],["2012-02-10",5013.28,5013.28,4696.35,4696.35,20],["2012-02-13",4552.29,4725.16,4465.85,4725.16,1040],["2012-02-14",4826.0,4955.65,4826.0,4955.65,2140],["2012-02-15",5186.15,5200.55,5171.74,5200.55,12520],["2012-02-16",5387.83,5459.86,5359.02,5459.86,34670],["2012-02-17",5459.86,5618.33,5459.86,5618.33,21000],["2012-02-20",5618.33,5618.33,5474.27,5531.89,1140],["2012-02-21",5315.8,5402.24,5301.4,5402.24,1470],["2012-02-22",5229.37,5330.21,5229.37,5330.21,110],["2012-02-23",5214.96,5214.96,5186.15,5200.55,2260],["2012-02-24",5186.15,5258.18,5186.15,5258.18,7110],["2012-02-27",5315.8,5344.61,5315.8,5344.61,3880],["2012-02-28",5330.21,5330.21,5301.4,5301.4,6810],["2012-02-29",5301.4,5315.8,5258.18,5315.8,1010],["2012-03-01",5315.8,5359.02,5315.8,5359.02,6900],["2012-03-02",5474.27,5474.27,5459.86,5459.86,530],["2012-03-05",5546.3,5661.55,5359.02,5618.33,16400],["2012-03-06",5474.27,5503.08,5344.61,5488.67,13030],["2012-03-07",5359.02,5618.33,5359.02,5488.67,640],["2012-03-08",5474.27,5503.08,5445.46,5503.08,5070],["2012-03-09",5474.27,5546.3,5474.27,5546.3,7270],["2012-03-12",5546.3,5546.3,5416.64,5416.64,61370],["2012-03-13",5445.46,5531.89,5445.46,5531.89,7210],["2012-03-14",5546.3,5618.33,5531.89,5546.3,22210],["2012-03-15",5546.3,5546.3,5402.24,5402.24,4550],["2012-03-16",5474.27,5531.89,5474.27,5531.89,8720],["2012-03-19",5546.3,5603.92,5531.89,5603.92,12000],["2012-03-20",5402.24,5618.33,5402.24,5618.33,20],["2012-03-21",5618.33,5618.33,5416.64,5618.33,4010],["2012-03-22",5618.33,5618.33,5618.33,5618.33,0],["2012-03-23",5618.33,5618.33,5618.33,5618.33,0],["2012-03-26",5618.33,5618.33,5618.33,5618.33,500],["2012-03-27",5445.46,5445.46,5445.46,5445.46,1000],["2012-03-28",5603.92,5603.92,5603.92,5603.92,10],["2012-03-29",5359.02,5603.92,5330.21,5330.21,3070],["2012-03-30",5286.99,5546.3,5229.37,5229.37,1830],["2012-04-03",5445.46,5445.46,5330.21,5330.21,1090],["2012-04-04",5330.21,5330.21,5330.21,5330.21,0],["2012-04-05",5330.21,5373.43,5330.21,5373.43,1010],["2012-04-06",5330.21,5330.21,5330.21,5330.21,200],["2012-04-09",5589.52,5589.52,5546.3,5560.7,3900],["2012-04-10",5603.92,5603.92,5589.52,5589.52,55510],["2012-04-11",5503.08,5589.52,5503.08,5589.52,11000],["2012-04-12",5503.08,5589.52,5503.08,5589.52,9590],["2012-04-13",5618.33,5618.33,5589.52,5589.52,12550],["2012-04-16",5863.23,5863.23,5589.52,5589.52,5510],["2012-04-17",5589.52,5618.33,5575.11,5589.52,18330],["2012-04-18",5416.64,5863.23,5416.64,5618.33,3820],["2012-04-19",5589.52,5603.92,5402.24,5402.24,5200],["2012-04-20",5359.02,5661.55,5359.02,5402.24,420],["2012-04-23",5661.55,5661.55,5416.64,5474.27,1180],["2012-04-24",5747.98,5747.98,5488.67,5488.67,1000],["2012-04-25",5589.52,5589.52,5503.08,5503.08,130],["2012-04-26",5776.79,5776.79,5503.08,5618.33,2730],["2012-04-27",5762.39,5892.04,5560.7,5560.7,1760],["2012-05-02",5834.42,5834.42,5762.39,5762.39,390],["2012-05-03",5762.39,5848.82,5747.98,5747.98,6210],["2012-05-04",5690.36,5906.45,5675.95,5747.98,28970],["2012-05-07",5834.42,5834.42,5762.39,5776.79,23980],["2012-05-08",5776.79,5776.79,5747.98,5762.39,119050],["2012-05-09",5914.03,6050.51,5838.21,5929.19,14180],["2012-05-10",6217.31,6217.31,5762.39,5777.55,3230],["2012-05-11",6020.18,6020.18,5838.21,5838.21,22100],["2012-05-14",5625.91,5838.21,5625.91,5838.21,220],["2012-05-15",5686.57,5807.88,5610.75,5807.88,3310],["2012-05-16",5868.54,5868.54,5610.75,5610.75,3140],["2012-05-17",5883.7,5883.7,5883.7,5883.7,10],["2012-05-18",5641.07,5641.07,5610.75,5610.75,520],["2012-05-21",5610.75,5762.39,5610.75,5762.39,160],["2012-05-22",6035.34,6035.34,5610.75,5610.75,20],["2012-05-23",5762.39,5762.39,5550.09,5762.39,440],["2012-05-24",5610.75,5610.75,5474.27,5504.6,1110],["2012-05-25",5762.39,5762.39,5519.76,5519.76,1390],["2012-05-28",5762.39,5762.39,5489.43,5686.57,970],["2012-05-29",5610.75,5792.72,5610.75,5792.72,110],["2012-05-30",5519.76,5519.76,5519.76,5519.76,220],["2012-05-31",5534.92,5534.92,5534.92,5534.92,70],["2012-06-01",5550.09,5610.75,5550.09,5610.75,650],["2012-06-04",5610.75,5610.75,5383.28,5610.75,150],["2012-06-05",5610.75,5701.73,5610.75,5701.73,250],["2012-06-06",5762.39,5762.39,5762.39,5762.39,100],["2012-06-07",5489.43,5762.39,5489.43,5610.75,71680],["2012-06-08",5610.75,5641.07,5534.92,5534.92,1130],["2012-06-11",5534.92,5686.57,5534.92,5610.75,5480],["2012-06-12",5610.75,5610.75,5610.75,5610.75,1500],["2012-06-13",5641.07,5641.07,5595.58,5610.75,8040],["2012-06-14",5580.42,5610.75,5580.42,5610.75,440],["2012-06-15",5656.24,5656.24,5489.43,5489.43,110],["2012-06-18",5625.91,5625.91,5610.75,5610.75,320],["2012-06-19",5610.75,5610.75,5610.75,5610.75,0],["2012-06-20",5610.75,5610.75,5610.75,5610.75,30],["2012-06-21",5610.75,5610.75,5610.75,5610.75,0],["2012-06-22",5474.27,5610.75,5474.27,5610.75,520],["2012-06-25",5610.75,5610.75,5610.75,5610.75,10870],["2012-06-26",5610.75,5686.57,5580.42,5610.75,55150],["2012-06-27",5610.75,5610.75,5610.75,5610.75,2510],["2012-06-28",5610.75,5610.75,5610.75,5610.75,3490],["2012-06-29",5610.75,5610.75,5610.75,5610.75,2060],["2012-07-02",5474.27,5474.27,5474.27,5474.27,50],["2012-07-03",5474.27,5474.27,5474.27,5474.27,0],["2012-07-04",5534.92,5656.24,5277.13,5656.24,1030],["2012-07-05",5656.24,5656.24,5656.24,5656.24,10],["2012-07-06",5656.24,5656.24,5656.24,5656.24,3700],["2012-07-09",5656.24,5656.24,5641.07,5656.24,70330],["2012-07-10",5656.24,5656.24,5656.24,5656.24,0],["2012-07-11",5534.92,5534.92,5534.92,5534.92,300],["2012-07-12",5610.75,5641.07,5534.92,5610.75,4210],["2012-07-13",5656.24,5656.24,5656.24,5656.24,10],["2012-07-16",5534.92,5610.75,5534.92,5610.75,1500],["2012-07-17",5610.75,5625.91,5610.75,5610.75,4740],["2012-07-18",5610.75,5610.75,5610.75,5610.75,3000],["2012-07-19",5610.75,5656.24,5580.42,5610.75,8700],["2012-07-20",5762.39,5762.39,5610.75,5610.75,1120],["2012-07-23",5610.75,5610.75,5610.75,5610.75,4100],["2012-07-24",5610.75,5610.75,5610.75,5610.75,2000],["2012-07-25",5610.75,5610.75,5610.75,5610.75,0],["2012-07-26",5762.39,5762.39,5762.39,5762.39,10],["2012-07-27",5762.39,5762.39,5762.39,5762.39,0],["2012-07-30",5610.75,5610.75,5610.75,5610.75,1000],["2012-07-31",5610.75,5610.75,5610.75,5610.75,0],["2012-08-01",5656.24,5656.24,5610.75,5610.75,1360],["2012-08-02",5686.57,5686.57,5686.57,5686.57,300],["2012-08-03",5686.57,5959.52,5686.57,5914.03,15140],["2012-08-06",5914.03,5989.85,5914.03,5989.85,9510],["2012-08-07",5989.85,5989.85,5989.85,5989.85,0],["2012-08-08",5838.21,5838.21,5716.9,5716.9,1010],["2012-08-09",5762.39,5762.39,5686.57,5762.39,1940],["2012-08-10",5792.72,5792.72,5792.72,5792.72,3370],["2012-08-13",5838.21,5838.21,5807.88,5838.21,5800],["2012-08-14",5989.85,5989.85,5989.85,5989.85,110],["2012-08-15",5838.21,5914.03,5838.21,5914.03,2270],["2012-08-16",5914.03,5989.85,5914.03,5989.85,6610],["2012-08-17",5989.85,6020.18,5989.85,6020.18,5460],["2012-08-20",5989.85,6020.18,5762.39,6020.18,7920],["2012-08-21",5914.03,5989.85,5838.21,5838.21,12390],["2012-08-22",5883.7,5914.03,5883.7,5914.03,4060],["2012-08-23",5838.21,5853.37,5838.21,5853.37,6950],["2012-08-24",5853.37,5853.37,5838.21,5838.21,500],["2012-08-27",5853.37,5989.85,5853.37,5989.85,1810],["2012-08-28",5989.85,5989.85,5989.85,5989.85,0],["2012-08-29",5974.69,5989.85,5716.9,5716.9,3610],["2012-08-30",5732.06,5838.21,5732.06,5838.21,550],["2012-08-31",5838.21,5838.21,5838.21,5838.21,1200],["2012-09-04",5989.85,6065.67,5853.37,5853.37,10240],["2012-09-05",5883.7,6035.34,5883.7,6035.34,360],["2012-09-06",5883.7,5883.7,5883.7,5883.7,20],["2012-09-07",5883.7,5883.7,5883.7,5883.7,10],["2012-09-10",5883.7,5883.7,5883.7,5883.7,0],["2012-09-11",5883.7,5883.7,5883.7,5883.7,0],["2012-09-12",5883.7,5883.7,5883.7,5883.7,0],["2012-09-13",5883.7,5883.7,5883.7,5883.7,0],["2012-09-14",5883.7,5883.7,5883.7,5883.7,0],["2012-09-17",5883.7,6065.67,5883.7,6065.67,1160],["2012-09-18",5914.03,5914.03,5914.03,5914.03,1030],["2012-09-19",6156.66,6156.66,5914.03,5914.03,120],["2012-09-20",5914.03,5914.03,5914.03,5914.03,290],["2012-09-21",5914.03,5914.03,5914.03,5914.03,0],["2012-09-24",5883.7,5883.7,5883.7,5883.7,250],["2012-09-25",5883.7,5883.7,5883.7,5883.7,0],["2012-09-26",5898.87,5898.87,5898.87,5898.87,2000],["2012-09-27",5898.87,5898.87,5898.87,5898.87,0],["2012-09-28",5898.87,5898.87,5898.87,5898.87,0],["2012-10-01",5898.87,5898.87,5898.87,5898.87,0],["2012-10-02",5898.87,5898.87,5898.87,5898.87,0],["2012-10-03",5898.87,5898.87,5898.87,5898.87,0],["2012-10-04",5898.87,5898.87,5898.87,5898.87,0],["2012-10-05",6156.66,6156.66,6156.66,6156.66,90],["2012-10-08",5914.03,5914.03,5914.03,5914.03,100],["2012-10-09",5914.03,5914.03,5914.03,5914.03,190],["2012-10-10",5838.21,5838.21,5838.21,5838.21,3600],["2012-10-11",5792.72,5792.72,5792.72,5792.72,100],["2012-10-12",5792.72,5792.72,5792.72,5792.72,0],["2012-10-15",5792.72,5792.72,5792.72,5792.72,0],["2012-10-16",5762.39,5762.39,5747.22,5747.22,520],["2012-10-17",5747.22,5747.22,5747.22,5747.22,0],["2012-10-18",5747.22,5747.22,5747.22,5747.22,0],["2012-10-19",5792.72,5792.72,5792.72,5792.72,10],["2012-10-22",5792.72,5838.21,5762.39,5838.21,10500],["2012-10-23",5762.39,5838.21,5762.39,5838.21,19290],["2012-10-24",5838.21,5838.21,5838.21,5838.21,0],["2012-10-25",5914.03,5914.03,5914.03,5914.03,215148],["2012-10-26",5914.03,5989.85,5838.21,5838.21,5000],["2012-10-29",5838.21,5838.21,5838.21,5838.21,0],["2012-10-30",5914.03,6065.67,5914.03,6065.67,2300],["2012-10-31",6065.67,6202.15,6065.67,6202.15,5590],["2012-11-01",6202.15,6202.15,6202.15,6202.15,0],["2012-11-02",6202.15,6202.15,6202.15,6202.15,6460],["2012-11-05",6202.15,6202.15,6202.15,6202.15,0],["2012-11-06",5914.03,5914.03,5914.03,5914.03,470],["2012-11-07",5914.03,5914.03,5914.03,5914.03,6600],["2012-11-08",5914.03,5914.03,5914.03,5914.03,1200],["2012-11-09",5914.03,5914.03,5914.03,5914.03,0],["2012-11-12",5914.03,5914.03,5914.03,5914.03,0],["2012-11-13",5914.03,5914.03,5914.03,5914.03,0],["2012-11-14",6065.67,6141.49,6065.67,6065.67,7880],["2012-11-15",6141.49,6202.15,6141.49,6202.15,10110],["2012-11-16",6141.49,6293.13,6141.49,6293.13,1510],["2012-11-19",6217.31,6293.13,6217.31,6293.13,5990],["2012-11-20",6293.13,6384.12,6293.13,6384.12,8100],["2012-11-21",6399.28,6429.61,6368.95,6429.61,11200],["2012-11-22",6368.95,6368.95,6368.95,6368.95,3620],["2012-11-23",6368.95,6368.95,6368.95,6368.95,7750],["2012-11-26",6368.95,6384.88,6368.95,6384.88,500],["2012-11-27",6384.88,6400.8,6384.88,6384.88,8060],["2012-11-28",6384.88,6384.88,6384.88,6384.88,4900],["2012-11-29",6400.8,6400.8,6209.73,6209.73,61020],["2012-11-30",6368.95,6368.95,6368.95,6368.95,1000],["2012-12-03",6368.95,6368.95,6368.95,6368.95,2150],["2012-12-04",6528.18,6528.18,6528.18,6528.18,1240],["2012-12-05",6655.56,6655.56,6607.79,6607.79,210],["2012-12-06",6528.18,6528.18,6528.18,6528.18,2670],["2012-12-07",6607.79,6846.63,6607.79,6687.4,14880],["2012-12-10",6687.4,6687.4,6687.4,6687.4,211000],["2012-12-11",6846.63,6926.24,6687.4,6703.32,7510],["2012-12-12",6846.63,6926.24,6846.63,6926.24,5290],["2012-12-13",6989.93,7005.85,6989.93,7005.85,7200],["2012-12-14",7005.85,7005.85,7005.85,7005.85,4700],["2012-12-17",7005.85,7005.85,6655.56,6655.56,1190],["2012-12-18",6655.56,6655.56,6655.56,6655.56,100],["2012-12-19",6974.01,6974.01,6974.01,6974.01,3710],["2012-12-20",6974.01,6974.01,6974.01,6974.01,4840],["2012-12-21",6974.01,6974.01,6974.01,6974.01,0],["2012-12-24",6846.63,7005.85,6846.63,7005.85,5530],["2012-12-25",7005.85,7005.85,7005.85,7005.85,930],["2012-12-26",7005.85,7005.85,7005.85,7005.85,2750],["2012-12-27",7165.07,7165.07,6846.63,7005.85,4340],["2012-12-28",7165.07,7165.07,7005.85,7005.85,1550],["2013-01-02",7005.85,7005.85,7005.85,7005.85,3070],["2013-01-03",7005.85,7005.85,7005.85,7005.85,2200],["2013-01-04",7005.85,7165.07,7005.85,7005.85,14660],["2013-01-07",7005.85,7005.85,7005.85,7005.85,500],["2013-01-08",7005.85,7005.85,6719.25,6719.25,270],["2013-01-09",7005.85,7053.62,6958.08,6958.08,9090],["2013-01-10",6767.01,7005.85,6703.32,7005.85,1250],["2013-01-11",7005.85,7005.85,7005.85,7005.85,2540],["2013-01-14",7005.85,7005.85,7005.85,7005.85,1850],["2013-01-15",7005.85,7165.07,7005.85,7165.07,910],["2013-01-16",7165.07,7244.69,7165.07,7244.69,3510],["2013-01-17",7196.92,7196.92,7196.92,7196.92,50],["2013-01-18",6767.01,6767.01,6767.01,6767.01,10],["2013-01-21",7165.07,7165.07,7005.85,7005.85,20],["2013-01-22",7165.07,7165.07,6926.24,6926.24,30],["2013-01-23",7212.84,7212.84,6926.24,6926.24,1010],["2013-01-24",7228.76,7228.76,6926.24,7005.85,5060],["2013-01-25",7085.46,7324.3,7005.85,7165.07,6860],["2013-01-28",7308.38,7403.91,7228.76,7403.91,4710],["2013-01-29",7165.07,7165.07,7165.07,7165.07,1800],["2013-01-30",7244.69,7244.69,7244.69,7244.69,1000],["2013-01-31",7324.3,7403.91,7276.53,7403.91,1660],["2013-02-01",7372.07,7403.91,7372.07,7403.91,510],["2013-02-04",7483.52,7483.52,7324.3,7403.91,310],["2013-02-05",7483.52,7483.52,7403.91,7483.52,1920],["2013-02-06",7563.13,7563.13,7563.13,7563.13,10],["2013-02-07",7770.12,7961.19,7770.12,7961.19,100],["2013-02-08",8359.25,8438.86,8359.25,8438.86,240],["2013-02-18",8120.42,8438.86,8120.42,8438.86,1100],["2013-02-19",7961.19,8438.86,7961.19,8438.86,230],["2013-02-20",8598.09,8598.09,8598.09,8598.09,690],["2013-02-21",8518.48,8518.48,8040.81,8040.81,3400],["2013-02-22",7961.19,8120.42,7961.19,8120.42,970],["2013-02-25",8279.64,8279.64,7961.19,7961.19,560],["2013-02-26",8279.64,8518.48,7403.91,8279.64,2630],["2013-02-27",7801.97,8120.42,7722.36,8120.42,210],["2013-02-28",8438.86,8438.86,8120.42,8279.64,4770],["2013-03-01",8279.64,8279.64,8279.64,8279.64,3300],["2013-03-04",8279.64,8359.25,8279.64,8279.64,960],["2013-03-05",8200.03,8200.03,8200.03,8200.03,100],["2013-03-06",8279.64,8279.64,8279.64,8279.64,600],["2013-03-07",8120.42,8279.64,8120.42,8279.64,2010],["2013-03-08",8279.64,8279.64,8279.64,8279.64,660],["2013-03-11",8438.86,8438.86,8279.64,8438.86,840],["2013-03-12",8518.48,8757.31,8518.48,8598.09,9320],["2013-03-13",8598.09,8916.54,8598.09,8598.09,2580],["2013-03-14",8916.54,8916.54,8677.7,8916.54,12810],["2013-03-15",8996.15,9314.6,8996.15,9314.6,5240],["2013-03-18",9792.27,9951.49,9792.27,9951.49,11510],["2013-03-19",10508.78,10508.78,9871.88,9951.49,10030],["2013-03-20",9553.43,9871.88,9553.43,9871.88,8510],["2013-03-21",9553.43,9951.49,9394.21,9871.88,46190],["2013-03-22",9871.88,9871.88,9394.21,9473.82,21040],["2013-03-25",9473.82,9633.04,9394.21,9553.43,37460],["2013-03-26",9792.27,9792.27,9553.43,9712.66,114870],["2013-03-27",9871.88,9871.88,9633.04,9792.27,4560],["2013-03-28",9712.66,9792.27,9712.66,9712.66,4750],["2013-03-29",9712.66,9712.66,9553.43,9712.66,6990],["2013-04-01",9792.27,9792.27,9314.6,9712.66,32300],["2013-04-02",9712.66,9712.66,9234.98,9633.04,36540],["2013-04-03",9633.04,9712.66,9314.6,9553.43,175600],["2013-04-04",9553.43,9553.43,9155.37,9155.37,4430],["2013-04-05",9075.76,9553.43,9075.76,9553.43,5300],["2013-04-08",9473.82,9473.82,9314.6,9394.21,4380],["2013-04-09",9712.66,10031.1,9394.21,10031.1,672000],["2013-04-10",10031.1,10508.78,9871.88,10349.55,70270],["2013-04-11",10110.72,10429.16,10110.72,10429.16,20750],["2013-04-12",10590.86,10590.86,10348.32,10590.86,39990],["2013-04-15",10510.01,10510.01,10186.62,10510.01,109750],["2013-04-16",10429.16,10510.01,10348.32,10510.01,151490],["2013-04-17",10510.01,10510.01,10348.32,10348.32,124620],["2013-04-18",10348.32,10429.16,10186.62,10348.32,36180],["2013-04-22",10186.62,10348.32,10024.93,10348.32,18530],["2013-04-23",10348.32,10510.01,10348.32,10429.16,36000],["2013-04-24",10105.78,10671.7,10105.78,10510.01,42530],["2013-04-25",10510.01,10995.09,10510.01,10752.55,31730],["2013-04-26",10671.7,10995.09,10671.7,10914.24,24090],["2013-05-02",11237.63,11237.63,10914.24,10914.24,10700],["2013-05-03",10914.24,10995.09,10914.24,10995.09,5920],["2013-05-06",10995.09,11156.78,10995.09,11075.93,15250],["2013-05-07",11075.93,11480.16,11075.93,11480.16,18870],["2013-05-08",11561.01,11803.55,11318.47,11399.32,17800],["2013-05-09",11399.32,11399.32,11075.93,11156.78,14530],["2013-05-10",11237.63,11318.47,11075.93,11237.63,14480],["2013-05-13",11075.93,11237.63,11075.93,11237.63,11240],["2013-05-14",11156.78,11237.63,11075.93,11237.63,6530],["2013-05-15",11722.7,11722.7,11075.93,11156.78,1710],["2013-05-16",11318.47,11318.47,11156.78,11318.47,6700],["2013-05-17",11237.63,11318.47,11237.63,11237.63,6410],["2013-05-20",11318.47,11399.32,11237.63,11237.63,5650],["2013-05-21",11318.47,11318.47,11075.93,11237.63,4530],["2013-05-22",11156.78,11156.78,10995.09,10995.09,2490],["2013-05-23",10995.09,10995.09,10914.24,10995.09,1200],["2013-05-24",11075.93,11075.93,10995.09,10995.09,5390],["2013-05-27",10995.09,11156.78,10995.09,11156.78,4210],["2013-05-28",10752.55,11318.47,10752.55,11237.63,3380],["2013-05-29",11075.93,11237.63,11075.93,11237.63,6130],["2013-05-30",11156.78,11237.63,11156.78,11237.63,2500],["2013-05-31",11156.78,11399.32,11156.78,11399.32,15410],["2013-06-03",11480.16,11480.16,11237.63,11237.63,1680],["2013-06-04",11237.63,11237.63,11237.63,11237.63,3270],["2013-06-05",11237.63,11399.32,11237.63,11399.32,7400],["2013-06-06",11480.16,11561.01,11399.32,11561.01,11240],["2013-06-07",11561.01,11561.01,11399.32,11480.16,4610],["2013-06-10",11480.16,11561.01,11480.16,11480.16,9250],["2013-06-11",11561.01,11641.86,11561.01,11641.86,2400],["2013-06-12",11722.7,12450.32,11722.7,12450.32,8850],["2013-06-13",13097.09,13097.09,12692.86,12773.7,9330],["2013-06-14",12773.7,12773.7,12531.17,12692.86,4670],["2013-06-17",12773.7,12773.7,12612.01,12773.7,11350],["2013-06-18",12612.01,12935.4,11884.4,12612.01,27070],["2013-06-19",12692.86,12773.7,12692.86,12773.7,2880],["2013-06-20",12773.7,12773.7,11884.4,11884.4,7590],["2013-06-21",11480.16,11803.55,11075.93,11803.55,22290],["2013-06-24",11803.55,11803.55,11156.78,11318.47,15460],["2013-06-25",11156.78,11318.47,10590.86,11318.47,5980],["2013-06-26",10752.55,11237.63,10752.55,11237.63,2740],["2013-06-27",11237.63,11237.63,11075.93,11075.93,1160],["2013-06-28",10914.24,11075.93,10671.7,11075.93,7770],["2013-07-01",11075.93,11075.93,10510.01,10510.01,1140],["2013-07-02",10995.09,10995.09,10995.09,10995.09,20],["2013-07-03",11318.47,11318.47,10995.09,10995.09,2070],["2013-07-04",11156.78,11237.63,11156.78,11156.78,2830],["2013-07-05",11156.78,11156.78,10995.09,10995.09,990],["2013-07-08",10995.09,11156.78,10590.86,10590.86,6010],["2013-07-09",10510.01,11156.78,10186.62,11156.78,4810],["2013-07-10",10833.39,10833.39,10833.39,10833.39,600],["2013-07-11",10833.39,10833.39,10510.01,10833.39,810],["2013-07-12",10833.39,11318.47,10833.39,11318.47,2210],["2013-07-15",11318.47,11318.47,10671.7,10833.39,800],["2013-07-16",11480.16,11480.16,10833.39,11318.47,2600],["2013-07-17",11318.47,11318.47,10995.09,10995.09,1300],["2013-07-18",11156.78,11156.78,10995.09,10995.09,520],["2013-07-19",10833.39,11318.47,10833.39,11156.78,3830],["2013-07-22",11318.47,11884.4,11318.47,11884.4,15340],["2013-07-23",12126.93,12126.93,11965.24,11965.24,4220],["2013-07-24",11965.24,11965.24,11318.47,11641.86,2030],["2013-07-25",11318.47,11641.86,11075.93,11641.86,10860],["2013-07-26",11237.63,11641.86,11156.78,11641.86,2210],["2013-07-29",11075.93,11480.16,10995.09,11480.16,4860],["2013-07-30",11480.16,11480.16,11480.16,11480.16,0],["2013-07-31",11156.78,11561.01,11156.78,11156.78,910],["2013-08-01",11156.78,11884.4,11156.78,11561.01,2090],["2013-08-02",11561.01,12288.63,11480.16,11884.4,770],["2013-08-05",11884.4,12450.32,11561.01,11884.4,6390],["2013-08-06",12450.32,12450.32,11722.7,11965.24,1630],["2013-08-07",11803.55,12126.93,11803.55,12126.93,1560],["2013-08-08",12046.09,12046.09,11803.55,12046.09,2610],["2013-08-09",11803.55,12046.09,11803.55,12046.09,410],["2013-08-12",12046.09,12207.78,11237.63,12046.09,10270],["2013-08-13",12046.09,12046.09,11965.24,11965.24,670],["2013-08-14",11641.86,11884.4,11641.86,11884.4,3360],["2013-08-15",11641.86,11884.4,11641.86,11884.4,4900],["2013-08-16",11641.86,11803.55,11641.86,11803.55,1100],["2013-08-19",11803.55,11803.55,11156.78,11318.47,19080],["2013-08-20",11156.78,11561.01,10995.09,11561.01,4130],["2013-08-21",11156.78,11561.01,10995.09,11561.01,1140],["2013-08-22",11561.01,11561.01,10995.09,11399.32,7920],["2013-08-23",10995.09,11318.47,10671.7,10995.09,11190],["2013-08-26",10671.7,10995.09,10510.01,10995.09,8420],["2013-08-27",10995.09,10995.09,10995.09,10995.09,0],["2013-08-28",10833.39,10833.39,10348.32,10833.39,770],["2013-08-29",11075.93,11075.93,10510.01,10510.01,1100],["2013-08-30",10510.01,10833.39,10510.01,10833.39,1240],["2013-09-03",10186.62,10914.24,10186.62,10914.24,1030],["2013-09-04",10510.01,10510.01,10510.01,10510.01,1180],["2013-09-05",10510.01,10752.55,10510.01,10510.01,2880],["2013-09-06",10833.39,11156.78,10671.7,10671.7,2370],["2013-09-09",11156.78,11237.63,10752.55,11237.63,11490],["2013-09-10",11237.63,11237.63,10995.09,11075.93,2900],["2013-09-11",11075.93,11156.78,11075.93,11075.93,8240],["2013-09-12",11075.93,11156.78,10914.24,11075.93,3250],["2013-09-13",11075.93,11075.93,10833.39,10833.39,1380],["2013-09-16",11156.78,11237.63,10914.24,11156.78,17840],["2013-09-17",11156.78,11318.47,11156.78,11237.63,12600],["2013-09-18",11480.16,11480.16,11237.63,11318.47,39770],["2013-09-19",11480.16,11480.16,10995.09,11318.47,1570],["2013-09-20",11318.47,11318.47,11156.78,11318.47,1250],["2013-09-23",11156.78,11803.55,11156.78,11641.86,31920],["2013-09-24",11722.7,11965.24,11480.16,11641.86,24770],["2013-09-25",11722.7,11965.24,11480.16,11965.24,21520],["2013-09-26",11803.55,12046.09,11722.7,11965.24,23380],["2013-09-27",11965.24,12046.09,11803.55,11803.55,20840],["2013-09-30",11965.24,11965.24,11884.4,11884.4,20870],["2013-10-01",11884.4,11884.4,11803.55,11884.4,31080],["2013-10-02",11884.4,11965.24,11884.4,11965.24,7260],["2013-10-03",11965.24,11965.24,11480.16,11803.55,21740],["2013-10-04",11722.7,11965.24,11722.7,11884.4,8300],["2013-10-07",12709.03,12709.03,12709.03,12709.03,10050],["2013-10-08",13582.17,13582.17,13582.17,13582.17,91000],["2013-10-09",14228.94,14519.98,14228.94,14390.63,72900],["2013-10-10",14875.71,14940.38,14552.32,14811.03,49630],["2013-10-11",14940.38,14940.38,14228.94,14293.61,20660],["2013-10-14",13614.5,14228.94,13614.5,13614.5,25060],["2013-10-15",13388.14,13549.83,12935.4,13032.41,36590],["2013-10-16",12806.04,13743.86,12806.04,13743.86,18790],["2013-10-17",13905.55,14228.94,13743.86,13873.21,6680],["2013-10-18",14034.91,14034.91,13840.87,13873.21,24630],["2013-10-21",13873.21,13873.21,13711.52,13711.52,15040],["2013-10-22",13711.52,13711.52,13517.49,13582.17,8630],["2013-10-23",13582.17,14196.6,13582.17,14099.58,27300],["2013-10-24",14099.58,14358.29,13808.54,14099.58,11160],["2013-10-25",13937.89,14196.6,13937.89,14196.6,19390],["2013-10-28",14067.24,14228.94,13970.23,14067.24,9930],["2013-10-29",13582.17,14164.26,13582.17,14067.24,3110],["2013-10-30",14067.24,14228.94,13905.55,14228.94,30020],["2013-10-31",14164.26,14164.26,14067.24,14164.26,250],["2013-11-01",14131.92,14228.94,14131.92,14228.94,24510],["2013-11-04",13873.21,14228.94,13873.21,14228.94,220],["2013-11-05",14390.63,14390.63,14099.58,14228.94,4430],["2013-11-06",14228.94,14228.94,14067.24,14196.6,14520],["2013-11-07",14099.58,14196.6,14067.24,14067.24,400],["2013-11-08",14002.57,14196.6,14002.57,14196.6,13130],["2013-11-11",14099.58,14196.6,14034.91,14067.24,2630],["2013-11-12",14002.57,14002.57,13743.86,13743.86,15140],["2013-11-13",13905.55,13905.55,13743.86,13905.55,150],["2013-11-14",13905.55,13905.55,13743.86,13905.55,660],["2013-11-15",13873.21,13905.55,13776.2,13905.55,1800],["2013-11-18",13905.55,14067.24,13808.54,13808.54,7890],["2013-11-19",13840.87,13905.55,13582.17,13679.18,8320],["2013-11-20",13679.18,13679.18,13582.17,13614.5,6490],["2013-11-21",13614.5,13743.86,13582.17,13582.17,7760],["2013-11-22",13711.52,13711.52,13582.17,13614.5,3090],["2013-11-25",13905.55,13905.55,13646.84,13646.84,1380],["2013-11-26",13743.86,13808.54,13582.17,13808.54,1410],["2013-11-27",13840.87,13840.87,13808.54,13840.87,2770],["2013-11-28",13840.87,13840.87,13711.52,13711.52,3590],["2013-11-29",13711.52,13776.2,13711.52,13776.2,5670],["2013-12-02",13776.2,13776.2,13711.52,13711.52,5600],["2013-12-03",13582.17,13840.87,13582.17,13808.54,1650],["2013-12-04",13873.21,13873.21,13743.86,13808.54,1630],["2013-12-05",13582.17,13776.2,13582.17,13776.2,1510],["2013-12-06",13679.18,13743.86,13679.18,13711.52,2170],["2013-12-09",13711.52,13711.52,13582.17,13679.18,12170],["2013-12-10",13582.17,13582.17,13161.77,13258.78,12610],["2013-12-11",13258.78,13258.78,12773.7,12806.04,20380],["2013-12-12",12806.04,13258.78,12773.7,13258.78,6910],["2013-12-13",13258.78,13258.78,12935.4,13161.77,7080],["2013-12-16",13420.47,13420.47,12935.4,13161.77,4230],["2013-12-17",13161.77,13161.77,13000.07,13097.09,3220],["2013-12-18",13097.09,13258.78,13064.75,13226.44,8910],["2013-12-19",13194.1,13355.8,13161.77,13355.8,10640],["2013-12-20",13355.8,14261.27,13355.8,14164.26,93600],["2013-12-23",14325.95,14552.32,13905.55,14164.26,3490],["2013-12-24",14228.94,14228.94,13743.86,14131.92,2250],["2013-12-25",13808.54,14099.58,13743.86,13873.21,22780],["2013-12-26",13776.2,13840.87,13679.18,13776.2,5780],["2013-12-27",13743.86,13905.55,13614.5,13776.2,2210],["2013-12-30",13808.54,13808.54,13549.83,13549.83,16870],["2013-12-31",13743.86,13776.2,13743.86,13743.86,54370],["2014-01-02",13582.17,13776.2,13582.17,13743.86,17340],["2014-01-03",13743.86,13840.87,13743.86,13808.54,7690],["2014-01-06",13840.87,13937.89,13808.54,13905.55,26920],["2014-01-07",14196.6,14196.6,13905.55,14067.24,29490],["2014-01-08",14067.24,14099.58,14034.91,14034.91,16760],["2014-01-09",14034.91,14034.91,13873.21,13905.55,6780],["2014-01-10",14034.91,14261.27,14002.57,14034.91,38860],["2014-01-13",14067.24,14067.24,13905.55,14067.24,11830],["2014-01-14",14067.24,14261.27,14067.24,14067.24,22300],["2014-01-15",14228.94,14228.94,13743.86,14099.58,7600],["2014-01-16",14099.58,14099.58,13905.55,14099.58,14680],["2014-01-17",14099.58,14196.6,14099.58,14131.92,30430],["2014-01-20",13905.55,14131.92,13905.55,13937.89,11890],["2014-01-21",13937.89,14228.94,13905.55,14228.94,17920],["2014-01-22",14228.94,14390.63,14228.94,14228.94,42010],["2014-01-23",14228.94,14261.27,14164.26,14261.27,35200],["2014-01-24",14552.32,14552.32,14261.27,14261.27,11060],["2014-01-27",14261.27,14390.63,14261.27,14358.29,2840],["2014-02-06",14390.63,14390.63,14261.27,14390.63,32910],["2014-02-07",14875.71,14875.71,14552.32,14681.67,26530],["2014-02-10",14681.67,14875.71,14681.67,14875.71,12770],["2014-02-11",14875.71,15199.09,14843.37,15005.06,59230],["2014-02-12",15199.09,15587.15,15166.75,15490.14,72560],["2014-02-13",15522.48,16492.63,15522.48,16492.63,150370],["2014-02-14",17462.79,17462.79,16492.63,16816.02,14200],["2014-02-17",16492.63,17139.4,16492.63,17139.4,19270],["2014-02-18",17139.4,17139.4,16169.25,16330.94,11570],["2014-02-19",16169.25,16492.63,16169.25,16492.63,8320],["2014-02-20",16330.94,16330.94,15360.78,15360.78,37690],["2014-02-21",16169.25,16169.25,15522.48,16039.89,29490],["2014-02-24",16039.89,16039.89,16039.89,16039.89,0],["2014-02-25",15522.48,15845.86,15522.48,15845.86,22590],["2014-02-26",16169.25,16169.25,15522.48,15684.17,15670],["2014-02-27",15522.48,15813.52,15522.48,15684.17,18920],["2014-02-28",15845.86,15942.88,15845.86,15942.88,10000],["2014-03-03",15845.86,15910.54,15554.81,15554.81,10440],["2014-03-04",16007.55,16007.55,15684.17,15845.86,12810],["2014-03-05",15781.18,15975.21,15781.18,15975.21,3050],["2014-03-06",16007.55,16007.55,15942.88,15975.21,15190],["2014-03-07",15975.21,15975.21,15845.86,15878.2,18000],["2014-03-10",15910.54,15910.54,15845.86,15910.54,11650],["2014-03-11",15910.54,15910.54,15813.52,15845.86,73500],["2014-03-12",15845.86,15942.88,15684.17,15845.86,6710],["2014-03-13",16104.57,16104.57,15845.86,16007.55,1510],["2014-03-14",15845.86,15845.86,15748.85,15845.86,8840],["2014-03-17",15845.86,15942.88,15781.18,15910.54,6700],["2014-03-18",15684.17,15910.54,15684.17,15910.54,23490],["2014-03-19",15845.86,15910.54,15748.85,15748.85,16690],["2014-03-20",15813.52,15845.86,15716.51,15716.51,10380],["2014-03-21",15716.51,15748.85,15684.17,15684.17,730],["2014-03-24",15845.86,15845.86,15684.17,15845.86,11280],["2014-03-25",15684.17,15748.85,15522.48,15522.48,5350],["2014-03-26",15522.48,15813.52,15360.78,15360.78,4420],["2014-03-27",15360.78,15393.12,15199.09,15199.09,1750],["2014-03-28",15522.48,15522.48,15134.41,15360.78,7870],["2014-03-31",15490.14,15845.86,15490.14,15684.17,1820],["2014-04-01",15684.17,15684.17,15554.81,15554.81,4190],["2014-04-02",15522.48,15522.48,15199.09,15522.48,990],["2014-04-03",15522.48,15522.48,15522.48,15522.48,41260],["2014-04-04",15490.14,15490.14,15134.41,15134.41,1350],["2014-04-07",15457.8,15457.8,15102.08,15328.44,2350],["2014-04-08",15037.4,15328.44,15037.4,15328.44,2600],["2014-04-10",15102.08,15199.09,15102.08,15134.41,4150],["2014-04-11",14422.97,15199.09,14422.97,15134.41,3930],["2014-04-14",14714.01,15005.06,14099.58,14908.04,26770],["2014-04-15",14940.38,14940.38,14390.63,14390.63,14940],["2014-04-16",14390.63,14390.63,13388.14,13420.47,13460],["2014-04-17",13420.47,13937.89,13420.47,13582.17,6450],["2014-04-18",13388.14,13743.86,13388.14,13582.17,6580],["2014-04-21",13582.17,13743.86,13323.46,13582.17,3740],["2014-04-22",13000.07,13549.83,13000.07,13549.83,8340],["2014-04-23",13549.83,13549.83,13000.07,13388.14,10350],["2014-04-24",13291.12,13291.12,13291.12,13291.12,300],["2014-04-25",13323.46,13323.46,13258.78,13323.46,1190],["2014-04-28",13420.47,13582.17,13420.47,13452.81,940],["2014-04-29",13582.17,13582.17,13258.78,13258.78,760],["2014-05-05",13258.78,13258.78,12935.4,12935.4,4920],["2014-05-06",13097.09,13097.09,12773.7,12773.7,1430],["2014-05-07",13258.78,13420.47,13258.78,13258.78,20000],["2014-05-08",12385.64,12385.64,12353.3,12353.3,18740],["2014-05-09",12450.32,12903.06,12450.32,12903.06,20],["2014-05-12",12612.01,12741.37,12029.92,12741.37,6450],["2014-05-13",12741.37,12741.37,11868.23,11868.23,19650],["2014-05-14",11868.23,12450.32,11803.55,12417.98,24980],["2014-05-15",12385.64,12482.66,12288.63,12288.63,19900],["2014-05-16",12320.97,12417.98,12320.97,12417.98,14660],["2014-05-19",12417.98,12450.32,12288.63,12417.98,12750],["2014-05-20",12385.64,13258.78,12385.64,13194.1,19900],["2014-05-21",13258.78,13258.78,12612.01,12806.04,4740],["2014-05-22",13194.1,13194.1,12773.7,12806.04,3780],["2014-05-23",12806.04,12935.4,12741.37,12741.37,11850],["2014-05-26",12612.01,13129.43,12612.01,13129.43,2110],["2014-05-27",13129.43,13265.48,12925.34,13129.43,11600],["2014-05-28",13435.55,13435.55,13401.54,13401.54,1500],["2014-05-29",12993.37,13061.4,12959.36,13027.39,1410],["2014-05-30",13027.39,13027.39,13027.39,13027.39,100],["2014-06-02",12993.37,13197.46,12993.37,13197.46,7980],["2014-06-03",13197.46,13197.46,13027.39,13197.46,3750],["2014-06-04",13163.44,13333.51,13061.4,13061.4,4100],["2014-06-05",13197.46,13197.46,13061.4,13197.46,1120],["2014-06-06",13095.41,13197.46,13061.4,13197.46,2610],["2014-06-09",13197.46,13299.5,13095.41,13299.5,1020],["2014-06-10",13673.65,13673.65,13673.65,13673.65,10],["2014-06-11",13911.75,13911.75,13231.47,13571.61,820],["2014-06-12",13435.55,13435.55,13265.48,13265.48,150],["2014-06-13",13197.46,13265.48,13197.46,13197.46,1270],["2014-06-16",13197.46,13197.46,13095.41,13163.44,2760],["2014-06-17",13197.46,13197.46,13163.44,13163.44,2710],["2014-06-18",13231.47,13741.68,13231.47,13741.68,110],["2014-06-19",13741.68,13741.68,13741.68,13741.68,0],["2014-06-20",13231.47,13571.61,13231.47,13571.61,1480],["2014-06-23",13061.4,13061.4,13061.4,13061.4,100],["2014-06-24",13163.44,13265.48,13061.4,13265.48,17650],["2014-06-25",13265.48,13265.48,13265.48,13265.48,970],["2014-06-26",13265.48,13265.48,13265.48,13265.48,3650],["2014-06-27",13435.55,13435.55,13435.55,13435.55,4300],["2014-06-30",13571.61,13605.62,13571.61,13605.62,6350],["2014-07-01",13605.62,13639.64,13435.55,13605.62,20980],["2014-07-02",13945.76,13945.76,13775.69,13945.76,5760],["2014-07-03",13979.78,13979.78,13945.76,13945.76,4680],["2014-07-04",14013.79,14013.79,13945.76,13945.76,5070],["2014-07-07",13979.78,13979.78,13945.76,13945.76,3450],["2014-07-08",13945.76,13945.76,13945.76,13945.76,18870],["2014-07-09",14421.96,14421.96,14285.91,14285.91,700],["2014-07-10",14319.92,14319.92,13503.58,13809.71,1050],["2014-07-11",14081.82,14115.84,13843.72,13843.72,2300],["2014-07-14",13843.72,13877.74,13843.72,13877.74,2630],["2014-07-15",14489.99,14489.99,13877.74,13877.74,4200],["2014-07-16",13945.76,13979.78,13945.76,13979.78,1200],["2014-07-17",13911.75,13911.75,13911.75,13911.75,1000],["2014-07-18",14251.89,14489.99,14047.81,14353.93,19610],["2014-07-21",14353.93,14455.98,14115.84,14455.98,52420],["2014-07-22",14285.91,14285.91,14285.91,14285.91,5100],["2014-07-23",14626.05,14626.05,14592.03,14592.03,3860],["2014-07-24",14626.05,14626.05,14319.92,14319.92,4200],["2014-07-25",14285.91,14319.92,14251.89,14251.89,10120],["2014-07-28",14149.85,14149.85,14081.82,14081.82,7000],["2014-07-29",14081.82,14081.82,14081.82,14081.82,680],["2014-07-30",14081.82,14115.84,14081.82,14115.84,57950],["2014-07-31",14115.84,14115.84,14081.82,14081.82,337400],["2014-08-01",14115.84,14115.84,14081.82,14081.82,9300],["2014-08-04",14115.84,14285.91,14081.82,14285.91,303800],["2014-08-05",14081.82,14626.05,14081.82,14626.05,82970],["2014-08-06",14455.98,14558.02,14455.98,14558.02,14170],["2014-08-07",14285.91,15034.21,14251.89,15034.21,17960],["2014-08-08",14660.06,14898.16,14660.06,14898.16,82100],["2014-08-11",14558.02,14932.17,14558.02,14932.17,1010],["2014-08-12",14966.19,14966.19,14796.12,14966.19,580],["2014-08-13",14966.19,14966.19,14966.19,14966.19,40],["2014-08-14",14966.19,14966.19,14898.16,14966.19,22260],["2014-08-15",14966.19,14966.19,14966.19,14966.19,25000],["2014-08-18",15136.26,15136.26,15136.26,15136.26,8810],["2014-08-19",15136.26,15306.33,15136.26,15136.26,32270],["2014-08-20",15306.33,15306.33,15306.33,15306.33,4100],["2014-08-21",15136.26,15136.26,15136.26,15136.26,100],["2014-08-22",15136.26,15136.26,15136.26,15136.26,115450],["2014-08-25",15136.26,15204.29,15136.26,15204.29,4160],["2014-08-26",14830.13,14830.13,14796.12,14796.12,3660],["2014-08-27",14796.12,14966.19,14796.12,14796.12,24960],["2014-08-28",14796.12,14966.19,14796.12,14796.12,14520],["2014-08-29",14660.06,14694.07,14660.06,14694.07,800],["2014-09-03",14694.07,14694.07,14694.07,14694.07,200],["2014-09-04",14728.09,14728.09,14728.09,14728.09,150],["2014-09-05",14728.09,14728.09,14626.05,14626.05,1000],["2014-09-08",14626.05,14830.13,14626.05,14830.13,5250],["2014-09-09",14966.19,14966.19,14728.09,14728.09,239650],["2014-09-10",15102.24,15102.24,15102.24,15102.24,620],["2014-09-11",14387.95,15442.38,14387.95,15442.38,13000],["2014-09-12",15442.38,15442.38,15136.26,15136.26,1280],["2014-09-15",14966.19,14966.19,14966.19,14966.19,1130],["2014-09-16",14966.19,14966.19,14966.19,14966.19,4430],["2014-09-17",14966.19,15136.26,14966.19,15136.26,8400],["2014-09-18",15476.4,15476.4,14966.19,15136.26,670],["2014-09-19",15136.26,15136.26,15136.26,15136.26,9980],["2014-09-22",15136.26,15170.27,15136.26,15170.27,3140],["2014-09-23",15306.33,15306.33,15136.26,15170.27,25740],["2014-09-24",15170.27,15306.33,15170.27,15306.33,3030],["2014-09-25",15306.33,15306.33,15204.29,15306.33,105650],["2014-09-26",15238.3,15306.33,15204.29,15204.29,130500],["2014-09-29",15238.3,15306.33,15238.3,15306.33,2190],["2014-09-30",15306.33,15340.34,15306.33,15340.34,108930],["2014-10-01",15408.37,15442.38,15408.37,15442.38,6720],["2014-10-02",15306.33,15306.33,15306.33,15306.33,10000],["2014-10-03",15476.4,15578.44,15476.4,15544.43,18570],["2014-10-06",15578.44,15578.44,15578.44,15578.44,1900],["2014-10-07",15646.47,15816.54,15646.47,15816.54,159750],["2014-10-08",15816.54,15816.54,15816.54,15816.54,40],["2014-10-09",15816.54,15816.54,15816.54,15816.54,0],["2014-10-10",15816.54,15816.54,15646.47,15816.54,63270],["2014-10-13",15816.54,15816.54,15816.54,15816.54,1200],["2014-10-14",15816.54,15952.59,15816.54,15816.54,95300],["2014-10-15",15476.4,15952.59,15476.4,15952.59,510],["2014-10-16",15646.47,15816.54,15476.4,15816.54,1710],["2014-10-17",15476.4,15476.4,15476.4,15476.4,142710],["2014-10-20",15646.47,15646.47,15476.4,15476.4,6120],["2014-10-21",15612.45,15612.45,15476.4,15510.41,6210],["2014-10-22",15646.47,15816.54,15646.47,15816.54,10010],["2014-10-23",15816.54,16156.68,15816.54,16156.68,12350],["2014-10-24",15986.61,15986.61,15986.61,15986.61,1770],["2014-10-27",15918.58,15986.61,15136.26,15986.61,5030],["2014-10-28",15952.59,16020.62,15952.59,15986.61,44940],["2014-10-29",15986.61,15986.61,15918.58,15986.61,99780],["2014-10-30",15986.61,15986.61,15986.61,15986.61,48500],["2014-10-31",15986.61,15986.61,15952.59,15986.61,34260],["2014-11-03",15986.61,15986.61,15986.61,15986.61,30200],["2014-11-04",15986.61,16020.62,15986.61,15986.61,14070],["2014-11-05",15918.58,15986.61,15816.54,15986.61,18710],["2014-11-06",15816.54,15986.61,15816.54,15986.61,780],["2014-11-07",15986.61,15986.61,15986.61,15986.61,0],["2014-11-10",15986.61,16326.75,15986.61,16326.75,4320],["2014-11-11",15986.61,16496.82,15884.57,16496.82,6050],["2014-11-12",16496.82,16496.82,16326.75,16496.82,4000],["2014-11-13",16462.81,16462.81,16428.79,16462.81,2660],["2014-11-14",16326.75,16326.75,16326.75,16326.75,50],["2014-11-17",16326.75,16496.82,16326.75,16326.75,2010],["2014-11-18",15986.61,15986.61,15714.5,15714.5,10240],["2014-11-19",15816.54,16496.82,15816.54,16496.82,680],["2014-11-20",15986.61,16496.82,15986.61,15986.61,4450],["2014-11-21",16162.29,16513.64,16162.29,16513.64,1320],["2014-11-24",16513.64,16513.64,16443.37,16443.37,420],["2014-11-25",16443.37,16443.37,16443.37,16443.37,150],["2014-11-26",16443.37,16443.37,16443.37,16443.37,0],["2014-11-27",16162.29,16513.64,15986.61,16513.64,5060],["2014-11-28",15810.93,16513.64,15810.93,16513.64,1020],["2014-12-01",16478.5,16478.5,16162.29,16478.5,810],["2014-12-02",16443.37,16513.64,16162.29,16513.64,310],["2014-12-03",16478.5,16513.64,16478.5,16513.64,1000],["2014-12-04",16162.29,16408.23,16162.29,16408.23,350],["2014-12-05",16056.88,16373.1,16056.88,16373.1,5020],["2014-12-08",15810.93,16443.37,15810.93,16443.37,3590],["2014-12-09",16162.29,16162.29,15494.71,15494.71,6500],["2014-12-10",15459.58,16127.15,15459.58,16127.15,1400],["2014-12-11",15459.58,16127.15,15459.58,15916.34,4230],["2014-12-12",15986.61,16162.29,15529.85,15529.85,4640],["2014-12-15",16162.29,16162.29,15810.93,16092.01,1800],["2014-12-16",16794.72,16794.72,16092.01,16092.01,40990],["2014-12-17",16056.88,16092.01,15459.58,15635.25,13220],["2014-12-18",16127.15,16127.15,16127.15,16127.15,10],["2014-12-19",16127.15,16162.29,15986.61,16056.88,9970],["2014-12-22",16162.29,16162.29,16162.29,16162.29,20],["2014-12-23",16162.29,16162.29,16162.29,16162.29,280],["2014-12-24",16162.29,16162.29,16162.29,16162.29,0],["2014-12-25",16162.29,16513.64,16162.29,16513.64,2640],["2014-12-26",16302.83,16302.83,16302.83,16302.83,500],["2014-12-29",16162.29,16302.83,16162.29,16302.83,1010],["2014-12-30",16302.83,16302.83,16302.83,16302.83,0],["2014-12-31",16232.56,16232.56,16232.56,16232.56,200],["2015-01-05",16232.56,16513.64,16021.74,16513.64,3100],["2015-01-06",16302.83,16408.23,16302.83,16337.96,3000],["2015-01-07",16337.96,16478.5,16337.96,16478.5,2150],["2015-01-08",16478.5,16513.64,16478.5,16513.64,2020],["2015-01-09",16513.64,16513.64,16513.64,16513.64,1300],["2015-01-12",16513.64,16513.64,16513.64,16513.64,0],["2015-01-13",16478.5,16513.64,16337.96,16513.64,2660],["2015-01-14",16513.64,16513.64,16513.64,16513.64,0],["2015-01-15",16408.23,16478.5,16162.29,16478.5,2060],["2015-01-16",16478.5,16478.5,16478.5,16478.5,100],["2015-01-19",16337.96,16654.18,16337.96,16654.18,1270],["2015-01-20",16654.18,16654.18,16654.18,16654.18,0],["2015-01-21",16443.37,16513.64,16443.37,16513.64,1820],["2015-01-22",16337.96,16689.32,16162.29,16162.29,24910],["2015-01-23",16513.64,16513.64,16162.29,16337.96,3960],["2015-01-26",15459.58,16337.96,15459.58,16162.29,580],["2015-01-27",16337.96,16513.64,15986.61,16478.5,1160],["2015-01-28",16478.5,16478.5,16478.5,16478.5,0],["2015-01-29",16162.29,16373.1,15810.93,16162.29,13540],["2015-01-30",16197.42,16513.64,16197.42,16408.23,40900],["2015-02-02",16408.23,16408.23,16408.23,16408.23,0],["2015-02-03",16162.29,16443.37,16162.29,16443.37,190],["2015-02-04",16478.5,16478.5,16162.29,16337.96,3210],["2015-02-05",16337.96,16478.5,16337.96,16478.5,210],["2015-02-06",16478.5,16478.5,16478.5,16478.5,10],["2015-02-09",16337.96,16513.64,16162.29,16513.64,3760],["2015-02-10",16513.64,16513.64,16513.64,16513.64,0],["2015-02-11",16162.29,16654.18,15810.93,16127.15,87770],["2015-02-12",16127.15,16513.64,15810.93,16127.15,52660],["2015-02-13",16689.32,16864.99,16127.15,16864.99,5740],["2015-02-24",17216.35,17216.35,17216.35,17216.35,10],["2015-02-25",17216.35,17216.35,17216.35,17216.35,3840],["2015-02-26",17216.35,17216.35,17075.81,17075.81,210],["2015-02-27",17110.94,17110.94,17110.94,17110.94,580],["2015-03-02",17110.94,17181.21,17040.67,17181.21,460],["2015-03-03",17216.35,17216.35,17216.35,17216.35,30],["2015-03-04",17216.35,17216.35,17181.21,17181.21,2340],["2015-03-05",17181.21,17181.21,17181.21,17181.21,170],["2015-03-06",16864.99,17567.7,16864.99,17567.7,4530],["2015-03-09",17216.35,17743.38,16689.32,17532.57,2190],["2015-03-10",17532.57,17532.57,17462.3,17462.3,20],["2015-03-11",16302.83,17532.57,16302.83,17532.57,20],["2015-03-12",17532.57,18621.76,17532.57,17567.7,750],["2015-03-13",17567.7,17567.7,17567.7,17567.7,0],["2015-03-16",17532.57,17532.57,16689.32,17181.21,2030],["2015-03-17",16900.13,17181.21,16864.99,17181.21,76600],["2015-03-18",17040.67,17040.67,17040.67,17040.67,240],["2015-03-19",16864.99,17919.06,16864.99,17356.89,39680],["2015-03-20",17356.89,17392.02,17216.35,17356.89,11010],["2015-03-23",17251.48,17356.89,17251.48,17321.75,540],["2015-03-24",17321.75,17321.75,17321.75,17321.75,0],["2015-03-25",17286.62,17286.62,16864.99,17216.35,1620],["2015-03-26",16900.13,17181.21,16900.13,17181.21,20],["2015-03-27",17181.21,17181.21,17181.21,17181.21,0],["2015-03-30",18094.73,18094.73,17216.35,17216.35,640],["2015-03-31",17919.06,17919.06,17181.21,17532.57,9160],["2015-04-01",17532.57,17532.57,17532.57,17532.57,960],["2015-04-02",17216.35,17216.35,17216.35,17216.35,20],["2015-04-03",17216.35,18094.73,17216.35,17919.06,4140],["2015-04-06",17919.06,17919.06,17567.7,17919.06,1420],["2015-04-07",17919.06,17919.06,17919.06,17919.06,0],["2015-04-08",17919.06,18270.41,17919.06,18270.41,4950],["2015-04-09",18270.41,18270.41,17919.06,18094.73,190],["2015-04-10",18094.73,18270.41,17567.7,18094.73,2360],["2015-04-13",17919.06,17919.06,17216.35,17919.06,270],["2015-04-14",17743.38,17743.38,17743.38,17743.38,30],["2015-04-15",17743.38,17743.38,17743.38,17743.38,50],["2015-04-16",17216.35,17567.7,17075.81,17567.7,280],["2015-04-17",17251.48,17919.06,17251.48,17919.06,1780],["2015-04-20",17251.48,17919.06,17075.81,17075.81,2800],["2015-04-21",17251.48,18270.41,17040.67,18094.73,11520],["2015-04-22",17919.06,18094.73,17919.06,18094.73,160],["2015-04-23",18094.73,18094.73,18094.73,18094.73,0],["2015-04-24",18094.73,18270.41,18094.73,18270.41,6680],["2015-04-27",18270.41,18270.41,18270.41,18270.41,400],["2015-05-04",18270.41,18270.41,17567.7,18270.41,730],["2015-05-05",18270.41,18270.41,18270.41,18270.41,0],["2015-05-06",18094.73,18094.73,17919.06,18094.73,1650],["2015-05-07",17919.06,18094.73,17919.06,18094.73,2130],["2015-05-08",17919.06,18094.73,17919.06,18094.73,1220],["2015-05-11",17567.7,18094.73,17567.7,18094.73,1020],["2015-05-12",17567.7,17919.06,17567.7,17919.06,190],["2015-05-13",17743.38,17919.06,17743.38,17919.06,700],["2015-05-14",17919.06,18446.09,16689.32,18446.09,6650],["2015-05-15",18270.41,18797.44,18270.41,18797.44,2150],["2015-05-18",18446.09,18446.09,17919.06,17919.06,3020],["2015-05-19",18621.76,18621.76,18621.76,18621.76,20],["2015-05-20",18621.76,18621.76,17567.7,18621.76,2010],["2015-05-21",17743.38,18621.76,17743.38,18621.76,1660],["2015-05-22",18621.76,18621.76,18621.76,18621.76,0],["2015-05-25",18446.09,19148.79,18446.09,18797.44,5530],["2015-05-26",18973.12,19148.79,18797.44,18797.44,4120],["2015-05-27",18973.12,18973.12,18446.09,18446.09,6520],["2015-05-28",18973.12,19148.79,18270.41,18270.41,1330],["2015-05-29",18813.1,19536.68,18813.1,19536.68,1020],["2015-06-01",19536.68,19536.68,19536.68,19536.68,0],["2015-06-02",19536.68,19536.68,19536.68,19536.68,0],["2015-06-03",19174.89,19536.68,18451.3,19536.68,8230],["2015-06-04",19536.68,19536.68,19536.68,19536.68,0],["2015-06-05",19174.89,19174.89,18993.99,18993.99,200],["2015-06-08",18993.99,19174.89,18993.99,19174.89,1240],["2015-06-09",19174.89,19174.89,18993.99,18993.99,240],["2015-06-10",18993.99,19174.89,18993.99,19174.89,500],["2015-06-11",18993.99,18993.99,18813.1,18993.99,4180],["2015-06-12",19174.89,20260.26,18632.2,19355.78,4350],["2015-06-15",18993.99,18993.99,18993.99,18993.99,1040],["2015-06-16",19355.78,19355.78,18993.99,18993.99,540],["2015-06-17",18813.1,18993.99,18813.1,18993.99,1020],["2015-06-18",18813.1,18813.1,18813.1,18813.1,360],["2015-06-19",18993.99,19174.89,18270.41,18993.99,1620],["2015-06-22",18451.3,19174.89,18451.3,19174.89,20],["2015-06-23",18813.1,18813.1,18813.1,18813.1,2760],["2015-06-24",18813.1,18813.1,18813.1,18813.1,0],["2015-06-25",18813.1,18813.1,18813.1,18813.1,9000],["2015-06-26",18813.1,18813.1,18813.1,18813.1,2190],["2015-06-29",18813.1,18813.1,18632.2,18813.1,2480],["2015-06-30",18632.2,18813.1,18451.3,18813.1,1500],["2015-07-01",19174.89,19174.89,19174.89,19174.89,810],["2015-07-02",18451.3,18993.99,18451.3,18993.99,1150],["2015-07-03",18993.99,18993.99,18993.99,18993.99,0],["2015-07-06",18632.2,18813.1,18632.2,18813.1,1070],["2015-07-07",18451.3,18813.1,18451.3,18813.1,230],["2015-07-08",18451.3,18813.1,18270.41,18813.1,820],["2015-07-09",18813.1,19174.89,18451.3,18632.2,8150],["2015-07-10",18632.2,18813.1,18632.2,18632.2,7640],["2015-07-13",19174.89,19174.89,18632.2,18632.2,2090],["2015-07-14",18632.2,18813.1,18451.3,18813.1,4420],["2015-07-15",18451.3,18813.1,18451.3,18813.1,120],["2015-07-16",18632.2,18813.1,18632.2,18632.2,1010],["2015-07-17",18632.2,18993.99,18632.2,18993.99,5520],["2015-07-20",18993.99,19174.89,18632.2,18993.99,4090],["2015-07-21",18632.2,18993.99,18270.41,18993.99,13680],["2015-07-22",18993.99,19174.89,18813.1,19174.89,5280],["2015-07-23",19174.89,19174.89,19174.89,19174.89,1410],["2015-07-24",18813.1,19174.89,18813.1,19174.89,1030],["2015-07-27",18993.99,18993.99,18993.99,18993.99,900],["2015-07-28",18993.99,18993.99,18993.99,18993.99,0],["2015-07-29",18993.99,19898.47,18993.99,19174.89,3680],["2015-07-30",19174.89,19174.89,19174.89,19174.89,40],["2015-07-31",18632.2,19355.78,18632.2,19355.78,5890],["2015-08-03",18632.2,19174.89,18632.2,19174.89,1620],["2015-08-04",18632.2,19174.89,18632.2,19174.89,5540],["2015-08-05",19174.89,19174.89,18813.1,19174.89,2010],["2015-08-06",18813.1,19174.89,18813.1,19174.89,580],["2015-08-07",19174.89,19174.89,18813.1,19174.89,250],["2015-08-10",18993.99,19174.89,18993.99,19174.89,800],["2015-08-11",18813.1,18813.1,18813.1,18813.1,1000],["2015-08-12",19174.89,19174.89,18632.2,19174.89,1110],["2015-08-13",19174.89,19355.78,18993.99,18993.99,680],["2015-08-14",18993.99,18993.99,18813.1,18993.99,2350],["2015-08-17",18993.99,19174.89,18813.1,19174.89,3280],["2015-08-18",18813.1,19174.89,18813.1,19174.89,3040],["2015-08-19",19174.89,19174.89,19174.89,19174.89,0],["2015-08-20",18813.1,19174.89,18813.1,19174.89,1050],["2015-08-21",18632.2,18993.99,18451.3,18993.99,2020],["2015-08-24",18993.99,19174.89,17727.72,18813.1,4290],["2015-08-25",18813.1,18813.1,18813.1,18813.1,0],["2015-08-26",18813.1,18813.1,18813.1,18813.1,1200],["2015-08-27",18813.1,18813.1,18813.1,18813.1,10],["2015-08-28",18993.99,19355.78,18993.99,19355.78,420],["2015-08-31",19174.89,19174.89,19174.89,19174.89,160],["2015-09-01",18813.1,18813.1,18813.1,18813.1,660],["2015-09-03",19355.78,19355.78,18993.99,18993.99,1030],["2015-09-04",19174.89,19174.89,19174.89,19174.89,10],["2015-09-07",18813.1,18813.1,18813.1,18813.1,600],["2015-09-08",19174.89,19174.89,19174.89,19174.89,10],["2015-09-09",18993.99,18993.99,18813.1,18993.99,910],["2015-09-10",19174.89,19174.89,18813.1,18813.1,610],["2015-09-11",18993.99,18993.99,18632.2,18993.99,720],["2015-09-14",19174.89,19174.89,19174.89,19174.89,10],["2015-09-15",18813.1,18993.99,18632.2,18993.99,26280],["2015-09-16",18813.1,18813.1,18632.2,18813.1,5060],["2015-09-17",18451.3,18451.3,18451.3,18451.3,1370],["2015-09-18",18813.1,18813.1,18270.41,18451.3,3720],["2015-09-21",19174.89,19174.89,18089.51,18813.1,4100],["2015-09-22",18270.41,18270.41,18089.51,18270.41,2080],["2015-09-23",18270.41,18451.3,18089.51,18451.3,7020],["2015-09-24",18813.1,18813.1,18089.51,18451.3,1440],["2015-09-25",18451.3,18632.2,18270.41,18451.3,1900],["2015-09-28",18632.2,18632.2,18632.2,18632.2,10],["2015-09-29",18451.3,18813.1,17944.8,18813.1,3920],["2015-09-30",17980.98,18632.2,17980.98,18451.3,5000],["2015-10-01",18451.3,18451.3,18270.41,18451.3,1050],["2015-10-02",18451.3,18451.3,18451.3,18451.3,7810],["2015-10-05",18451.3,18451.3,18451.3,18451.3,1610],["2015-10-06",18451.3,19717.57,18451.3,19717.57,45750],["2015-10-07",19717.57,19717.57,19536.68,19536.68,3140],["2015-10-08",19355.78,19536.68,19355.78,19536.68,5980],["2015-10-09",18813.1,19355.78,18813.1,19174.89,5060],["2015-10-12",19174.89,19174.89,18632.2,19174.89,21030],["2015-10-13",19355.78,19355.78,18993.99,19174.89,2600],["2015-10-14",18813.1,19898.47,18813.1,19536.68,4620],["2015-10-15",19536.68,19898.47,19536.68,19898.47,11070],["2015-10-16",20260.26,21164.73,20260.26,21164.73,39360],["2015-10-19",21888.31,22431.0,21345.63,22431.0,30210],["2015-10-20",22792.79,22792.79,22069.21,22250.1,11490],["2015-10-21",22973.68,23697.26,22973.68,23335.47,76590],["2015-10-22",23697.26,23697.26,23335.47,23516.37,22850],["2015-10-23",23697.26,24963.53,23697.26,24963.53,45330],["2015-10-26",24963.53,25325.32,24420.84,24420.84,30660],["2015-10-27",24963.53,24963.53,24239.95,24601.74,24790],["2015-10-28",24963.53,25325.32,24601.74,24963.53,55980],["2015-10-29",24963.53,25144.43,24601.74,24601.74,32870],["2015-10-30",24601.74,24601.74,24239.95,24420.84,9380],["2015-11-02",24420.84,24420.84,22792.79,22792.79,35120],["2015-11-03",23154.58,23516.37,22973.68,23335.47,9940],["2015-11-04",23335.47,24059.05,22973.68,23335.47,16710],["2015-11-05",23335.47,24059.05,23154.58,23878.16,16690],["2015-11-06",23878.16,24239.95,23516.37,23697.26,1990],["2015-11-09",23697.26,23697.26,23154.58,23697.26,3550],["2015-11-10",23878.16,23878.16,23154.58,23154.58,4890],["2015-11-11",23335.47,23516.37,22792.79,23516.37,13040],["2015-11-12",23516.37,23878.16,23335.47,23697.26,4180],["2015-11-13",23878.16,24963.53,23878.16,24963.53,30740],["2015-11-16",24963.53,24963.53,24239.95,24782.63,7730],["2015-11-17",24601.74,24601.74,24239.95,24601.74,2640],["2015-11-18",23878.16,24963.53,23878.16,24601.74,1430],["2015-11-19",24601.74,24601.74,24059.05,24239.95,8010],["2015-11-20",24799.33,24799.33,23867.03,24239.95,12640],["2015-11-23",24239.95,24239.95,23494.1,23494.1,11940],["2015-11-24",23494.1,23494.1,22375.34,23494.1,14890],["2015-11-25",23121.18,23494.1,23121.18,23494.1,7020],["2015-11-26",23121.18,23494.1,23121.18,23307.64,5280],["2015-11-27",23494.1,23494.1,23121.18,23494.1,2420],["2015-11-30",23121.18,23121.18,22561.8,23121.18,420],["2015-12-01",22934.72,23121.18,22748.26,23121.18,4420],["2015-12-02",23494.1,23494.1,23121.18,23121.18,2930],["2015-12-03",23307.64,24239.95,23307.64,24239.95,3160],["2015-12-04",23494.1,23494.1,23121.18,23494.1,1280],["2015-12-07",23867.03,24239.95,23680.57,24053.49,1750],["2015-12-08",24053.49,24239.95,24053.49,24239.95,4200],["2015-12-09",24239.95,24426.41,24239.95,24426.41,2180],["2015-12-10",24612.87,24612.87,24239.95,24239.95,7890],["2015-12-11",24239.95,24239.95,23867.03,23867.03,1130],["2015-12-14",23867.03,24799.33,23867.03,23867.03,8370],["2015-12-15",23867.03,24053.49,23680.57,23867.03,4670],["2015-12-16",23867.03,23867.03,23867.03,23867.03,2300],["2015-12-17",23867.03,23867.03,23307.64,23494.1,16260],["2015-12-18",23867.03,24799.33,23867.03,24053.49,15550],["2015-12-21",24426.41,24426.41,24426.41,24426.41,20],["2015-12-22",24239.95,24239.95,24053.49,24239.95,4900],["2015-12-23",23307.64,24239.95,23121.18,23494.1,1210],["2015-12-24",24239.95,24239.95,23121.18,23494.1,7190],["2015-12-25",23867.03,23867.03,23121.18,23494.1,7960],["2015-12-28",23867.03,23867.03,23494.1,23494.1,4050],["2015-12-29",23121.18,23494.1,23121.18,23494.1,9470],["2015-12-30",23307.64,23494.1,23307.64,23494.1,1250],["2015-12-31",23121.18,23494.1,23121.18,23307.64,4750],["2016-01-04",23494.1,23680.57,23121.18,23680.57,5550],["2016-01-05",24053.49,24426.41,23307.64,24053.49,8810],["2016-01-06",24053.49,24053.49,23307.64,23307.64,10090],["2016-01-07",23307.64,23307.64,22934.72,23121.18,10150],["2016-01-08",23121.18,23867.03,22934.72,23494.1,27960],["2016-01-11",23494.1,23494.1,23121.18,23307.64,24290],["2016-01-12",23494.1,23867.03,23494.1,23680.57,13400],["2016-01-13",23494.1,24053.49,23494.1,23867.03,31760],["2016-01-14",23307.64,23867.03,23307.64,23680.57,18300],["2016-01-15",23494.1,23867.03,23307.64,23307.64,7590],["2016-01-18",23307.64,23307.64,22748.26,22934.72,37030],["2016-01-19",23121.18,23494.1,23121.18,23121.18,9580],["2016-01-20",24053.49,24612.87,23494.1,23494.1,3880],["2016-01-21",23494.1,24053.49,23307.64,23494.1,16370],["2016-01-22",23867.03,24053.49,23307.64,23867.03,16330],["2016-01-25",24239.95,24239.95,23680.57,24053.49,8940],["2016-01-26",23867.03,24053.49,23867.03,24053.49,1170],["2016-01-27",24239.95,24985.79,24053.49,24612.87,24080],["2016-01-28",24612.87,25358.72,24239.95,24612.87,31870],["2016-01-29",24799.33,25172.26,24799.33,24985.79,21920],["2016-02-01",25172.26,25545.18,25172.26,25358.72,5910],["2016-02-02",25172.26,25358.72,24612.87,24985.79,1980],["2016-02-03",24612.87,24985.79,24426.41,24612.87,7900],["2016-02-04",24985.79,24985.79,24239.95,24985.79,12350],["2016-02-05",24985.79,25172.26,24985.79,25172.26,5800],["2016-02-15",25172.26,25172.26,24612.87,25172.26,5470],["2016-02-16",24612.87,25358.72,24612.87,25358.72,11400],["2016-02-17",25358.72,25358.72,24799.33,24799.33,8860],["2016-02-18",24799.33,25172.26,24612.87,24799.33,10430],["2016-02-19",24799.33,24799.33,24239.95,24799.33,16970],["2016-02-22",24799.33,24799.33,24426.41,24799.33,23190],["2016-02-23",24612.87,24985.79,24426.41,24985.79,14580],["2016-02-24",24985.79,24985.79,24612.87,24799.33,520],["2016-02-25",24799.33,24799.33,24239.95,24426.41,6540],["2016-02-26",24426.41,24799.33,24239.95,24799.33,8870],["2016-02-29",24799.33,24985.79,24612.87,24985.79,1440],["2016-03-01",24985.79,24985.79,24612.87,24612.87,6550],["2016-03-02",24799.33,26291.02,24426.41,26291.02,68950],["2016-03-03",26663.94,27223.33,25918.1,26663.94,27420],["2016-03-04",26850.41,28528.56,26850.41,28342.09,77200],["2016-03-07",29460.86,30206.71,27969.17,29460.86,42740],["2016-03-08",30393.17,30393.17,28901.48,29647.32,3420],["2016-03-09",27969.17,29647.32,27969.17,28901.48,20660],["2016-03-10",28342.09,29460.86,27782.71,27782.71,29500],["2016-03-11",28528.56,28715.02,27782.71,27969.17,25890],["2016-03-14",29460.86,29460.86,28528.56,28528.56,19580],["2016-03-15",28528.56,28528.56,27596.25,27782.71,13360],["2016-03-16",28528.56,28715.02,27782.71,27969.17,8090],["2016-03-17",27969.17,28528.56,27782.71,27969.17,9940],["2016-03-18",27969.17,27969.17,27596.25,27596.25,6700],["2016-03-21",27596.25,27596.25,27036.87,27409.79,33710],["2016-03-22",27409.79,27409.79,27036.87,27223.33,3300],["2016-03-23",27036.87,27223.33,26477.48,26850.41,26950],["2016-03-24",27596.25,27782.71,24985.79,25172.26,75840],["2016-03-25",24985.79,26104.56,24985.79,25731.64,16300],["2016-03-28",26104.56,26477.48,25731.64,26477.48,32630],["2016-03-29",26477.48,27223.33,26104.56,26477.48,29350],["2016-03-30",26477.48,26850.41,26477.48,26663.94,9570],["2016-03-31",26850.41,27036.87,26477.48,26477.48,28310],["2016-04-01",26477.48,26850.41,26104.56,26291.02,4970],["2016-04-04",26104.56,26291.02,26104.56,26291.02,7100],["2016-04-05",26291.02,26477.48,25358.72,26291.02,760],["2016-04-06",26291.02,26663.94,26104.56,26291.02,2760],["2016-04-07",26104.56,26477.48,25358.72,26291.02,892910],["2016-04-08",26104.56,26663.94,26104.56,26291.02,11570],["2016-04-11",26291.02,27969.17,26291.02,26291.02,9450],["2016-04-12",26291.02,27596.25,26291.02,27409.79,28420],["2016-04-13",27782.71,28342.09,27223.33,27223.33,9850],["2016-04-14",27969.17,27969.17,27223.33,27782.71,500],["2016-04-15",26850.41,27782.71,26291.02,27596.25,7260],["2016-04-19",26477.48,27596.25,26477.48,26850.41,19980],["2016-04-20",26477.48,26850.41,26477.48,26850.41,6810],["2016-04-21",27036.87,27036.87,26291.02,27036.87,1660],["2016-04-22",26850.41,26850.41,26477.48,26850.41,650],["2016-04-25",26850.41,26850.41,26291.02,26850.41,13940],["2016-04-26",26850.41,26850.41,26477.48,26850.41,8030],["2016-04-27",26850.41,27223.33,26663.94,27223.33,5870],["2016-04-28",27409.79,27596.25,26663.94,27223.33,10770],["2016-04-29",27223.33,27223.33,26663.94,27036.87,3280],["2016-05-04",28155.63,28715.02,27223.33,28528.56,29950],["2016-05-05",29087.94,29087.94,28342.09,28715.02,9260],["2016-05-06",28901.48,28901.48,27969.17,28342.09,9320],["2016-05-09",28528.56,28715.02,27969.17,27969.17,4780],["2016-05-10",26850.41,27969.17,26850.41,27969.17,1060],["2016-05-11",28342.09,28342.09,27782.71,27969.17,8860],["2016-05-12",28168.95,28368.73,27969.17,27969.17,6150],["2016-05-13",27969.17,27969.17,27569.61,27769.39,2190],["2016-05-16",27769.39,27969.17,27569.61,27569.61,3660],["2016-05-17",27569.61,27569.61,26970.27,27170.05,5670],["2016-05-18",27170.05,27170.05,26770.49,26770.49,13380],["2016-05-19",26370.93,27170.05,26370.93,26570.71,7110],["2016-05-20",26570.71,26570.71,26171.15,26570.71,1540],["2016-05-23",26570.71,27170.05,26370.93,27170.05,9980],["2016-05-24",27369.83,28168.95,27170.05,28168.95,21490],["2016-05-25",28168.95,28968.07,28168.95,28768.29,16940],["2016-05-26",28768.29,29167.85,28568.51,28568.51,8250],["2016-05-27",27170.05,28968.07,27170.05,28968.07,15520],["2016-05-30",28768.29,29167.85,28368.73,29167.85,28690],["2016-05-31",28968.07,29167.85,28568.51,28968.07,10710],["2016-06-01",28968.07,29966.97,28968.07,29367.63,22520],["2016-06-02",29167.85,29966.97,29167.85,29966.97,3050],["2016-06-03",29966.97,30166.75,29367.63,29966.97,4680],["2016-06-06",29767.19,29767.19,28968.07,29567.41,1230],["2016-06-07",29367.63,29567.41,29367.63,29567.41,1620],["2016-06-08",29567.41,29567.41,29567.41,29567.41,1050],["2016-06-09",29367.63,29567.41,29167.85,29567.41,940],["2016-06-10",29167.85,29167.85,29167.85,29167.85,1530],["2016-06-13",29567.41,29567.41,28968.07,29167.85,930],["2016-06-14",29167.85,29167.85,29167.85,29167.85,0],["2016-06-15",29167.85,29367.63,29167.85,29167.85,9330],["2016-06-16",28968.07,29167.85,28968.07,29167.85,11270],["2016-06-17",29167.85,29167.85,28968.07,28968.07,1300],["2016-06-20",28968.07,29167.85,28968.07,28968.07,9040],["2016-06-21",28768.29,28968.07,28568.51,28968.07,10890],["2016-06-22",28968.07,29167.85,28768.29,28768.29,7430],["2016-06-23",29167.85,29966.97,28768.29,29966.97,21370],["2016-06-24",30366.53,30366.53,27969.17,28968.07,22690],["2016-06-27",28968.07,28968.07,28768.29,28768.29,2790],["2016-06-28",28768.29,30566.31,28568.51,29966.97,3540],["2016-06-29",29567.41,30366.53,29567.41,30366.53,4800],["2016-06-30",30566.31,30566.31,28968.07,30166.75,5550],["2016-07-01",29966.97,29966.97,29167.85,29966.97,2110],["2016-07-04",29966.97,29966.97,29567.41,29966.97,770],["2016-07-05",29966.97,29966.97,28968.07,29167.85,3210],["2016-07-06",29567.41,29567.41,28968.07,29567.41,3600],["2016-07-07",29167.85,29767.19,29167.85,29567.41,7660],["2016-07-08",29567.41,29567.41,29167.85,29167.85,2170],["2016-07-11",29567.41,30366.53,29167.85,30366.53,16030],["2016-07-12",29167.85,29767.19,28968.07,29767.19,5070],["2016-07-13",29567.41,29966.97,29567.41,29767.19,4450],["2016-07-14",29367.63,29767.19,28968.07,29767.19,3880],["2016-07-15",29767.19,29767.19,28968.07,28968.07,3950],["2016-07-18",29767.19,29767.19,29567.41,29567.41,2500],["2016-07-19",29567.41,29567.41,28768.29,29567.41,960],["2016-07-20",29567.41,29567.41,29367.63,29567.41,1000],["2016-07-21",29567.41,29767.19,29167.85,29767.19,4060],["2016-07-22",29767.19,29966.97,29167.85,29767.19,550],["2016-07-25",29767.19,29767.19,29767.19,29767.19,310],["2016-07-26",29167.85,29767.19,29167.85,29767.19,530],["2016-07-27",28968.07,29767.19,28968.07,29567.41,810],["2016-07-28",29167.85,29567.41,29167.85,29567.41,220],["2016-07-29",29567.41,29567.41,29167.85,29567.41,2850],["2016-08-01",29367.63,29367.63,29367.63,29367.63,10],["2016-08-02",28968.07,29167.85,28768.29,29167.85,3030],["2016-08-03",29167.85,29167.85,27969.17,28968.07,2130],["2016-08-04",28368.73,28968.07,28168.95,28968.07,770],["2016-08-05",27969.17,29167.85,27969.17,29167.85,1100],["2016-08-08",27969.17,28968.07,27769.39,28968.07,1140],["2016-08-09",29167.85,29167.85,28968.07,29167.85,920],["2016-08-10",28768.29,30965.87,28768.29,30965.87,2800],["2016-08-11",30166.75,30166.75,29367.63,29767.19,650],["2016-08-12",29567.41,29966.97,29567.41,29567.41,1550],["2016-08-15",29567.41,29567.41,28368.73,29167.85,5970],["2016-08-16",28568.51,29167.85,28568.51,29167.85,7710],["2016-08-17",29167.85,29966.97,29167.85,29966.97,32210],["2016-08-18",29367.63,29966.97,29367.63,29966.97,270],["2016-08-19",29567.41,29567.41,29567.41,29567.41,200],["2016-08-22",29567.41,29567.41,29567.41,29567.41,400],["2016-08-23",29567.41,29966.97,28768.29,29767.19,1460],["2016-08-24",29966.97,29966.97,29966.97,29966.97,30],["2016-08-25",29966.97,29966.97,29966.97,29966.97,0],["2016-08-26",29966.97,29966.97,29567.41,29966.97,1630],["2016-08-29",29966.97,30366.53,29567.41,29966.97,4240],["2016-08-30",29966.97,30166.75,29567.41,30166.75,1740],["2016-08-31",29966.97,30166.75,29167.85,30166.75,190],["2016-09-01",29966.97,30166.75,29767.19,30166.75,2680],["2016-09-05",30166.75,30166.75,29966.97,29966.97,380],["2016-09-06",30366.53,30366.53,27969.17,29966.97,4240],["2016-09-07",29966.97,29966.97,29167.85,29767.19,440],["2016-09-08",29767.19,29966.97,29767.19,29966.97,4100],["2016-09-09",29966.97,29966.97,29966.97,29966.97,1920],["2016-09-12",29567.41,29966.97,29567.41,29966.97,140],["2016-09-13",29767.19,29927.01,29767.19,29927.01,490],["2016-09-14",29567.41,30166.75,28408.69,30166.75,16930],["2016-09-15",30166.75,30166.75,30166.75,30166.75,20],["2016-09-16",29167.85,29966.97,29167.85,29966.97,210],["2016-09-19",29966.97,29966.97,29567.41,29966.97,2170],["2016-09-20",29966.97,29966.97,29567.41,29966.97,1680],["2016-09-21",29567.41,29767.19,29167.85,29767.19,3070],["2016-09-22",29167.85,29767.19,27969.17,29767.19,2060],["2016-09-23",29767.19,29966.97,29767.19,29767.19,1400],["2016-09-26",29767.19,29767.19,29727.23,29767.19,2190],["2016-09-27",29767.19,29767.19,29767.19,29767.19,0],["2016-09-28",29647.32,29966.97,29567.41,29767.19,4270],["2016-09-29",29567.41,29966.97,29567.41,29687.28,2200],["2016-09-30",28968.07,29687.28,28968.07,29687.28,750],["2016-10-03",29966.97,29966.97,29167.85,29966.97,1270],["2016-10-04",29966.97,29966.97,29767.19,29767.19,200],["2016-10-05",29767.19,29767.19,27929.22,27929.22,9990],["2016-10-06",29127.9,29167.85,28968.07,28968.07,4290],["2016-10-07",28168.95,29567.41,28168.95,29567.41,710],["2016-10-10",28968.07,29167.85,28568.51,29127.9,3420],["2016-10-11",29087.94,29087.94,28768.29,29087.94,1470],["2016-10-12",28968.07,28968.07,28448.64,28928.12,1730],["2016-10-13",28368.73,28928.12,28368.73,28768.29,440],["2016-10-14",28248.86,28768.29,27929.22,28368.73,13570],["2016-10-17",28768.29,28768.29,27969.17,28368.73,1580],["2016-10-18",28368.73,28368.73,27969.17,28168.95,280],["2016-10-19",28168.95,28768.29,27769.39,28368.73,2640],["2016-10-20",28368.73,28368.73,28368.73,28368.73,130],["2016-10-21",28368.73,28768.29,27969.17,28368.73,1690],["2016-10-24",28368.73,28768.29,27969.17,28368.73,160],["2016-10-25",28368.73,28368.73,27969.17,28328.78,1140],["2016-10-26",28328.78,28768.29,28049.08,28728.34,9810],["2016-10-27",28728.34,28768.29,28568.51,28728.34,2240],["2016-10-28",28728.34,28728.34,28728.34,28728.34,0],["2016-10-31",27969.17,28568.51,27969.17,28488.6,1250],["2016-11-01",28488.6,28488.6,28368.73,28368.73,3770],["2016-11-02",28368.73,28568.51,28049.08,28568.51,560],["2016-11-03",28368.73,28528.56,28368.73,28528.56,510],["2016-11-04",28688.38,28688.38,28568.51,28688.38,580],["2016-11-07",28368.73,28608.47,28368.73,28608.47,200],["2016-11-08",28608.47,29167.85,28608.47,28608.47,2910],["2016-11-09",28968.07,28968.07,28568.51,28928.12,1570],["2016-11-10",28768.29,29367.63,27609.57,29247.76,2900],["2016-11-11",29567.41,29567.41,29207.81,29287.72,220],["2016-11-14",29287.72,29567.41,27929.22,29527.45,490],["2016-11-15",29527.45,29767.19,29287.72,29287.72,1160],["2016-11-16",29127.9,29327.68,29127.9,29327.68,850],["2016-11-17",29687.28,29687.28,28768.29,29327.68,1950],["2016-11-18",29487.5,30766.09,29487.5,29567.41,2330],["2016-11-21",29567.41,29567.41,29567.41,29567.41,110],["2016-11-22",29567.41,29567.41,29367.63,29527.45,90],["2016-11-23",29966.97,30766.09,29487.5,29966.97,1170],["2016-11-24",30793.65,30793.65,28520.29,30132.31,1210],["2016-11-25",30586.98,30586.98,29760.3,30132.31,6070],["2016-11-28",30380.31,30380.31,29346.96,30132.31,1150],["2016-11-29",29140.3,30132.31,28933.63,30132.31,3530],["2016-11-30",30173.64,31206.98,28933.63,30545.64,740],["2016-12-01",30545.64,30545.64,30545.64,30545.64,20],["2016-12-02",29388.3,30173.64,29346.96,30132.31,230],["2016-12-05",30586.98,30586.98,28520.29,30173.64,1850],["2016-12-06",29346.96,29346.96,29346.96,29346.96,7510],["2016-12-07",28148.29,29760.3,28106.95,29760.3,10610],["2016-12-08",29636.3,29760.3,28933.63,28933.63,140],["2016-12-09",29553.63,30545.64,28933.63,30545.64,6650],["2016-12-12",30834.98,30834.98,28520.29,30710.98,290],["2016-12-13",28933.63,29760.3,28644.29,29429.63,11430],["2016-12-14",30462.98,30462.98,28933.63,30421.64,120],["2016-12-15",30380.31,30421.64,29718.97,29760.3,100],["2016-12-16",29760.3,30173.64,29760.3,30173.64,260],["2016-12-19",29346.96,30090.97,28933.63,30049.64,1610],["2016-12-20",28933.63,30008.3,28520.29,30008.3,1050],["2016-12-21",29346.96,30090.97,29346.96,29966.97,1540],["2016-12-22",29966.97,29966.97,28106.95,29264.3,7400],["2016-12-23",29966.97,29966.97,28354.95,28354.95,130],["2016-12-26",28354.95,29718.97,28106.95,29718.97,9440],["2016-12-27",29718.97,29718.97,28148.29,29222.96,5710],["2016-12-28",29718.97,29718.97,28106.95,28892.29,1050],["2016-12-29",29470.97,29718.97,28520.29,29677.63,3630],["2016-12-30",28230.95,30173.64,28230.95,29760.3,625970],["2017-01-03",29925.64,30090.97,28520.29,29760.3,1410],["2017-01-04",28850.96,29346.96,28189.62,29346.96,2250],["2017-01-05",28602.96,29884.3,28602.96,29801.64,2520],["2017-01-06",29801.64,29801.64,28272.29,29677.63,2250],["2017-01-09",29760.3,29760.3,29346.96,29677.63,730],["2017-01-10",28933.63,29553.63,28685.62,29553.63,1020],["2017-01-11",29553.63,29553.63,29553.63,29553.63,20],["2017-01-12",29553.63,29884.3,28520.29,29760.3,1510],["2017-01-13",29760.3,29760.3,28933.63,29760.3,1670],["2017-01-16",29760.3,29760.3,29677.63,29677.63,1810],["2017-01-17",28520.29,29553.63,28106.95,29553.63,2730],["2017-01-18",28520.29,29512.3,28354.95,29512.3,1030],["2017-01-19",29512.3,29512.3,28561.62,29470.97,230],["2017-01-20",28148.29,30710.98,28148.29,30586.98,2850],["2017-01-23",30586.98,30586.98,28933.63,30132.31,1340],["2017-01-24",30173.64,30173.64,30132.31,30132.31,80],["2017-01-25",29925.64,32240.33,28602.96,32240.33,3140],["2017-02-02",32240.33,32240.33,30008.3,30586.98,1310],["2017-02-03",30173.64,30586.98,30173.64,30173.64,1250],["2017-02-06",30173.64,31000.31,29181.63,29760.3,1520],["2017-02-07",29760.3,30586.98,29760.3,30586.98,100],["2017-02-08",30586.98,31000.31,29181.63,30586.98,940],["2017-02-09",30752.31,32653.66,29760.3,31413.65,670],["2017-02-10",29553.63,31206.98,29388.3,31206.98,50],["2017-02-13",29760.3,30545.64,29429.63,30545.64,40],["2017-02-14",30545.64,30545.64,30545.64,30545.64,0],["2017-02-15",29388.3,30173.64,29346.96,30132.31,2000],["2017-02-16",30173.64,30173.64,30173.64,30173.64,1020],["2017-02-17",30173.64,30669.64,29429.63,30669.64,1200],["2017-02-20",30214.97,30256.31,29553.63,30256.31,1030],["2017-02-21",30173.64,30586.98,30173.64,30586.98,210],["2017-02-22",30173.64,30380.31,30173.64,30173.64,290],["2017-02-23",30132.31,30132.31,29760.3,29760.3,570],["2017-02-24",30545.64,30545.64,29388.3,30173.64,2050],["2017-02-27",30958.98,30958.98,29346.96,30752.31,3790],["2017-02-28",30752.31,30752.31,30752.31,30752.31,30],["2017-03-01",30586.98,30586.98,29346.96,29760.3,590],["2017-03-02",30462.98,30462.98,29388.3,30132.31,70],["2017-03-03",30504.31,30504.31,30132.31,30338.97,150],["2017-03-06",29760.3,30793.65,29760.3,30173.64,360],["2017-03-07",30462.98,30504.31,29388.3,30132.31,2270],["2017-03-08",29346.96,29966.97,29346.96,29966.97,310],["2017-03-09",29429.63,29925.64,29346.96,29925.64,1810],["2017-03-10",29346.96,29760.3,29346.96,29760.3,40],["2017-03-13",29925.64,31248.32,29346.96,30049.64,730],["2017-03-14",29388.3,30545.64,27982.95,30132.31,4760],["2017-03-15",28974.96,29760.3,28520.29,29718.97,2430],["2017-03-16",28602.96,30173.64,28602.96,29718.97,1240],["2017-03-17",28644.29,29718.97,28644.29,29718.97,2270],["2017-03-20",29718.97,29718.97,28974.96,29677.63,1720],["2017-03-21",29057.63,29594.97,29016.29,29512.3,580],["2017-03-22",29677.63,29718.97,28933.63,29553.63,2790],["2017-03-23",28933.63,29512.3,28892.29,29512.3,730],["2017-03-24",29470.97,29512.3,29346.96,29512.3,1660],["2017-03-27",29346.96,29718.97,28933.63,29140.3,16080],["2017-03-28",28933.63,28974.96,28726.96,28933.63,7370],["2017-03-29",28933.63,29140.3,28850.96,29140.3,3930],["2017-03-30",28520.29,29098.96,28520.29,28933.63,4330],["2017-03-31",28933.63,28933.63,28313.62,28726.96,8660],["2017-04-03",28520.29,28850.96,28520.29,28850.96,2300],["2017-04-04",28809.63,28809.63,28809.63,28809.63,150],["2017-04-05",28809.63,28809.63,28520.29,28768.29,1460],["2017-04-07",28685.62,28726.96,28685.62,28726.96,1280],["2017-04-10",28561.62,28726.96,28561.62,28726.96,2410],["2017-04-11",28892.29,28933.63,28520.29,28892.29,340],["2017-04-12",28354.95,28850.96,28313.62,28809.63,550],["2017-04-13",28809.63,28809.63,28809.63,28809.63,0],["2017-04-14",28561.62,28933.63,27528.28,28520.29,1330],["2017-04-17",28726.96,28726.96,28726.96,28726.96,20],["2017-04-18",28726.96,28726.96,27569.61,28685.62,780],["2017-04-19",28726.96,28726.96,27610.95,28520.29,3700],["2017-04-20",27941.62,28726.96,27941.62,28313.62,1280],["2017-04-21",28520.29,28520.29,27693.61,28478.96,1310],["2017-04-24",28106.95,28437.62,28106.95,28437.62,30],["2017-04-25",28644.29,28644.29,27776.28,28478.96,1530],["2017-04-26",28106.95,29346.96,27941.62,29346.96,6590],["2017-04-27",28974.96,30173.64,28313.62,30173.64,7300],["2017-04-28",29718.97,30173.64,29718.97,29760.3,2420],["2017-05-03",29346.96,29718.97,28644.29,29718.97,190],["2017-05-04",28561.62,28561.62,28561.62,28561.62,20],["2017-05-05",29346.96,29760.3,28602.96,28726.96,1820],["2017-05-08",28602.96,29346.96,28602.96,29346.96,7720],["2017-05-09",29140.3,29718.97,29140.3,29636.3,3880],["2017-05-10",28974.96,30173.64,28974.96,30173.64,6410],["2017-05-11",30090.97,30173.64,29760.3,30090.97,230],["2017-05-12",30090.97,30090.97,30090.97,30090.97,0],["2017-05-15",30090.97,30173.64,28933.63,30132.31,1600],["2017-05-16",30132.31,30132.31,30132.31,30132.31,0],["2017-05-17",28974.96,29966.97,28520.29,29966.97,3010],["2017-05-18",29346.96,29346.96,28974.96,29305.63,2120],["2017-05-19",29305.63,29346.96,29305.63,29346.96,160],["2017-05-22",29305.63,29305.63,28933.63,29140.3,1200],["2017-05-23",29057.63,29140.3,29057.63,29140.3,1170],["2017-05-24",28933.63,29057.63,28933.63,29016.29,1710],["2017-05-25",28561.62,29140.3,28520.29,29140.3,1410],["2017-05-26",29098.96,29098.96,28520.29,29098.96,6390],["2017-05-29",28437.62,29098.96,28354.95,29098.96,1440],["2017-05-30",29016.29,29016.29,28602.96,29016.29,430],["2017-05-31",29016.29,29098.96,28933.63,29098.96,1490],["2017-06-01",28354.95,28933.63,28354.95,28892.29,4720],["2017-06-02",28520.29,28892.29,28354.95,28396.29,340],["2017-06-05",28892.29,28892.29,28354.95,28768.29,1360],["2017-06-06",29346.96,29346.96,28396.29,29057.63,1120],["2017-06-07",28396.29,28892.29,28396.29,28850.96,1160],["2017-06-08",28520.29,30132.31,28520.29,30132.31,2220],["2017-06-09",30132.31,30132.31,28892.29,29677.63,4740],["2017-06-12",29966.97,29966.97,28933.63,29346.96,1070],["2017-06-13",28933.63,29346.96,27321.61,29346.96,3010],["2017-06-14",29346.96,29760.3,28561.62,28561.62,2290],["2017-06-15",29677.63,29677.63,28933.63,29553.63,1940],["2017-06-16",29470.97,29553.63,28933.63,29553.63,840],["2017-06-19",29470.97,29470.97,29470.97,29470.97,100],["2017-06-20",28933.63,29346.96,28850.96,29346.96,250],["2017-06-21",29946.76,30203.81,29561.18,29946.76,4620],["2017-06-22",30332.34,30332.34,30332.34,30332.34,140],["2017-06-23",29561.18,29989.6,29561.18,29989.6,130],["2017-06-26",29989.6,29989.6,29561.18,29946.76,650],["2017-06-27",29175.6,29946.76,29175.6,29946.76,110],["2017-06-28",29561.18,29903.91,29561.18,29903.91,460],["2017-06-29",30203.81,30203.81,30203.81,30203.81,100],["2017-06-30",30203.81,30203.81,29175.6,29989.6,7540],["2017-07-03",29946.76,29989.6,29132.75,29775.39,1940],["2017-07-04",29561.18,29561.18,29132.75,29561.18,1430],["2017-07-05",29561.18,29561.18,29475.49,29475.49,50],["2017-07-06",29475.49,29561.18,29346.96,29561.18,1230],["2017-07-07",29561.18,29861.07,29561.18,29775.39,10060],["2017-07-10",30032.44,30032.44,29346.96,29903.91,230],["2017-07-11",29903.91,31960.34,29775.39,31960.34,6080],["2017-07-12",29989.6,31232.02,29989.6,30332.34,2430],["2017-07-13",31060.66,31060.66,29561.18,30803.6,910],["2017-07-14",30717.92,30717.92,30717.92,30717.92,30],["2017-07-17",29561.18,29946.76,29089.91,29946.76,290],["2017-07-18",29946.76,30717.92,29946.76,29946.76,380],["2017-07-19",29561.18,29946.76,29561.18,29561.18,230],["2017-07-20",29946.76,29946.76,28961.38,29946.76,80],["2017-07-21",30717.92,30717.92,29561.18,29561.18,2050],["2017-07-24",29132.75,29561.18,29132.75,29432.65,300],["2017-07-25",30632.23,30632.23,28961.38,29432.65,3830],["2017-07-26",30203.81,30203.81,29132.75,29775.39,3080],["2017-07-27",29989.6,29989.6,29775.39,29989.6,520],["2017-07-28",30546.55,30717.92,30075.28,30717.92,2610],["2017-07-31",29732.54,32088.87,29561.18,32088.87,4750],["2017-08-01",32088.87,32088.87,30032.44,30032.44,700],["2017-08-02",31703.29,31703.29,29389.81,29561.18,12590],["2017-08-03",30803.6,30803.6,29561.18,29989.6,1140],["2017-08-04",31489.08,31489.08,31489.08,31489.08,110],["2017-08-07",31489.08,31489.08,29989.6,30760.76,4250],["2017-08-08",30760.76,30846.44,30760.76,30846.44,130],["2017-08-09",30932.13,32131.71,29561.18,31017.81,4300],["2017-08-10",29646.86,30846.44,29646.86,29646.86,280],["2017-08-11",30846.44,30846.44,29561.18,30632.23,4300],["2017-08-14",30632.23,30632.23,29475.49,29475.49,6220],["2017-08-15",30332.34,30332.34,29175.6,29475.49,1120],["2017-08-16",29561.18,29561.18,29475.49,29518.33,1630],["2017-08-17",30203.81,30375.18,29989.6,30032.44,350],["2017-08-18",30032.44,30289.49,30032.44,30289.49,510],["2017-08-21",30418.02,30418.02,29346.96,29346.96,5300],["2017-08-22",29346.96,30203.81,29346.96,30203.81,40],["2017-08-23",30203.81,30203.81,30203.81,30203.81,0],["2017-08-24",30203.81,30203.81,30203.81,30203.81,0],["2017-08-25",29346.96,30118.13,29346.96,30118.13,440],["2017-08-28",29561.18,29561.18,29304.12,29561.18,160],["2017-08-29",30118.13,30118.13,29989.6,29989.6,510],["2017-08-30",29775.39,30032.44,29132.75,30032.44,1330],["2017-08-31",29218.44,29989.6,29175.6,29946.76,3770],["2017-09-01",29946.76,29946.76,29946.76,29946.76,0],["2017-09-05",29946.76,30118.13,29218.44,29989.6,240],["2017-09-06",29732.54,29732.54,29689.7,29732.54,1200],["2017-09-07",29732.54,29732.54,29689.7,29732.54,1890],["2017-09-08",29732.54,29775.39,29218.44,29732.54,3240],["2017-09-11",29132.75,29818.23,29132.75,29818.23,1290],["2017-09-12",30075.28,30118.13,29261.28,29903.91,430],["2017-09-13",30203.81,30846.44,29775.39,29775.39,2120],["2017-09-14",29775.39,29775.39,29132.75,29689.7,4140],["2017-09-15",29689.7,29689.7,29689.7,29689.7,110],["2017-09-18",30760.76,30760.76,29304.12,29689.7,1480],["2017-09-19",29689.7,29689.7,29175.6,29646.86,3200],["2017-09-20",29775.39,29775.39,29175.6,29261.28,2530],["2017-09-21",29561.18,29561.18,29132.75,29304.12,4580],["2017-09-22",29518.33,29518.33,29047.07,29346.96,4450],["2017-09-25",29175.6,29175.6,29047.07,29175.6,1170],["2017-09-26",29518.33,30203.81,29132.75,30203.81,2470],["2017-09-27",30075.28,30118.13,29561.18,29818.23,19620],["2017-09-28",29732.54,29946.76,29732.54,29775.39,2240],["2017-09-29",29561.18,29903.91,29561.18,29861.07,16150],["2017-10-02",29861.07,29989.6,29818.23,29818.23,18360],["2017-10-03",29946.76,30418.02,29218.44,30418.02,11410],["2017-10-04",30418.02,30632.23,30203.81,30632.23,9440],["2017-10-05",30589.39,30589.39,30589.39,30589.39,1420],["2017-10-06",30589.39,30589.39,29475.49,30418.02,220],["2017-10-09",30418.02,30418.02,30418.02,30418.02,0],["2017-10-10",29561.18,30418.02,29561.18,30418.02,2950],["2017-10-11",29775.39,30203.81,29775.39,30203.81,1050],["2017-10-12",30418.02,30418.02,30375.18,30418.02,40],["2017-10-13",29561.18,30418.02,29561.18,30418.02,3220],["2017-10-16",29561.18,29989.6,29561.18,29989.6,5630],["2017-10-17",29989.6,29989.6,29989.6,29989.6,10],["2017-10-18",29989.6,29989.6,29561.18,29946.76,390],["2017-10-19",30203.81,30203.81,29561.18,29561.18,6590],["2017-10-20",30203.81,30203.81,29346.96,29946.76,1340],["2017-10-23",30332.34,30332.34,29989.6,29989.6,60],["2017-10-24",29561.18,29818.23,29561.18,29818.23,1010],["2017-10-25",30118.13,30118.13,29604.02,29903.91,730],["2017-10-26",30289.49,30289.49,29561.18,29861.07,1020],["2017-10-27",29775.39,29775.39,29175.6,29775.39,1570],["2017-10-30",29775.39,29775.39,29561.18,29689.7,1180],["2017-10-31",28961.38,29903.91,28961.38,29903.91,1870],["2017-11-01",30246.65,30246.65,29946.76,30246.65,110],["2017-11-02",29604.02,29903.91,29604.02,29903.91,340],["2017-11-03",29903.91,29903.91,29218.44,29861.07,690],["2017-11-06",29861.07,29861.07,29861.07,29861.07,0],["2017-11-07",30075.28,30075.28,29561.18,29946.76,1550],["2017-11-08",29561.18,29903.91,29346.96,29818.23,1450],["2017-11-09",29389.81,29732.54,29389.81,29561.18,1200],["2017-11-10",29946.76,29946.76,29903.91,29903.91,750],["2017-11-13",29903.91,29903.91,29903.91,29903.91,0],["2017-11-14",29775.39,29775.39,29775.39,29775.39,510],["2017-11-15",29775.39,30075.28,29775.39,29775.39,2830],["2017-11-16",29561.18,29561.18,29261.28,29561.18,6000],["2017-11-17",29561.18,29989.6,29261.28,29989.6,3180],["2017-11-20",30160.97,30160.97,29689.7,29775.39,2580],["2017-11-21",30878.18,30878.18,30128.28,30128.28,2370],["2017-11-22",30789.96,30789.96,29643.05,29643.05,1770],["2017-11-23",30437.06,30437.06,30084.17,30304.73,1430],["2017-11-24",30216.5,30216.5,28275.59,29995.95,9490],["2017-11-27",29995.95,29995.95,29290.16,29995.95,1970],["2017-11-28",29995.95,29995.95,29995.95,29995.95,0],["2017-11-29",29995.95,29995.95,29113.71,29731.28,5050],["2017-11-30",29731.28,29731.28,29113.71,29731.28,980],["2017-12-01",29113.71,29951.83,29113.71,29863.61,1190],["2017-12-04",29201.94,29907.72,29113.71,29731.28,3790],["2017-12-05",29201.94,29643.05,28804.93,29643.05,170],["2017-12-06",29907.72,29907.72,29554.83,29554.83,120],["2017-12-07",29025.49,29819.5,28981.38,29643.05,1290],["2017-12-08",29025.49,29466.61,29025.49,29466.61,40],["2017-12-11",29995.95,30348.84,29466.61,29907.72,260],["2017-12-12",29334.27,29334.27,28099.14,29290.16,3220],["2017-12-13",29290.16,29687.16,28010.92,29510.72,2410],["2017-12-14",29510.72,29510.72,29510.72,29510.72,3710],["2017-12-15",29731.28,29731.28,28231.48,28319.7,1810],["2017-12-18",28231.48,29025.49,27878.58,28099.14,5270],["2017-12-19",28584.37,28584.37,27966.81,28231.48,2200],["2017-12-20",28584.37,28584.37,28143.25,28231.48,1020],["2017-12-21",28231.48,28231.48,27966.81,27966.81,1640],["2017-12-22",28407.92,28407.92,27922.7,27922.7,1170],["2017-12-25",28231.48,28231.48,27790.36,27790.36,1970],["2017-12-26",28143.25,28143.25,27790.36,28143.25,20550],["2017-12-27",28099.14,28407.92,28099.14,28231.48,420],["2017-12-28",28231.48,28231.48,27834.47,28231.48,960],["2017-12-29",27790.36,28187.37,27790.36,28187.37,1460],["2018-01-02",28628.48,28628.48,27790.36,28231.48,2340],["2018-01-03",28452.04,28452.04,28187.37,28452.04,430],["2018-01-04",28010.92,28584.37,28010.92,28584.37,2450],["2018-01-05",29113.71,29775.39,28231.48,28231.48,340],["2018-01-08",28849.04,28849.04,28055.03,28628.48,140],["2018-01-09",28804.93,28804.93,28716.71,28716.71,2520],["2018-01-10",28231.48,28672.59,28231.48,28231.48,2690],["2018-01-11",28010.92,28010.92,27349.24,27790.36,8890],["2018-01-12",28010.92,28010.92,27569.8,28010.92,960],["2018-01-15",28804.93,28804.93,27393.36,28143.25,2090],["2018-01-16",28363.81,28363.81,27349.24,28231.48,14970],["2018-01-17",28231.48,28231.48,27525.69,28143.25,2830],["2018-01-18",27790.36,27790.36,27569.8,27790.36,510],["2018-01-19",27349.24,27569.8,26908.13,27437.47,5510],["2018-01-22",27437.47,27437.47,26908.13,27305.13,4460],["2018-01-25",27702.14,27702.14,26467.01,27305.13,11900],["2018-01-26",26511.12,27261.02,26290.56,26378.79,2440],["2018-01-29",26378.79,27084.57,26070.01,26952.24,4530],["2018-01-30",26334.68,27216.91,26334.68,27216.91,3090],["2018-01-31",27216.91,28628.48,25320.11,28628.48,9010],["2018-02-01",27613.91,28143.25,26643.46,27569.8,3770],["2018-02-02",27569.8,27569.8,27569.8,27569.8,50],["2018-02-05",27658.03,27658.03,26555.23,27128.69,1290],["2018-02-06",25628.89,27790.36,25628.89,26864.02,970],["2018-02-07",27790.36,27790.36,26864.02,26908.13,1460],["2018-02-08",26864.02,27569.8,25055.44,26819.9,5790],["2018-02-09",25055.44,26246.45,25055.44,26246.45,1590],["2018-02-12",25231.88,27746.25,25231.88,27746.25,3400],["2018-02-13",26467.01,27746.25,26467.01,27746.25,1640],["2018-02-21",27349.24,27349.24,27349.24,27349.24,430],["2018-02-22",27349.24,27569.8,27261.02,27481.58,19360],["2018-02-23",28628.48,28628.48,27569.8,27702.14,450],["2018-02-26",27702.14,27702.14,27349.24,27349.24,520],["2018-02-27",26952.24,29069.6,26952.24,29069.6,2850],["2018-02-28",27878.58,28496.15,27878.58,28363.81,2070],["2018-03-01",28187.37,28231.48,26908.13,26908.13,1150],["2018-03-02",28187.37,28187.37,28143.25,28143.25,210],["2018-03-05",28187.37,28187.37,27481.58,27790.36,160],["2018-03-06",27790.36,27790.36,27790.36,27790.36,30],["2018-03-07",26908.13,26908.13,26731.68,26731.68,3830],["2018-03-08",26731.68,26731.68,26731.68,26731.68,20],["2018-03-09",27790.36,27790.36,26908.13,27746.25,170],["2018-03-12",26908.13,27746.25,26908.13,27349.24,330],["2018-03-13",27746.25,27746.25,27613.91,27613.91,80],["2018-03-14",26643.46,27569.8,26511.12,27481.58,420],["2018-03-15",26599.35,27040.46,26599.35,27040.46,250],["2018-03-16",27040.46,27040.46,26334.68,26996.35,620],["2018-03-19",27305.13,27305.13,26467.01,27216.91,900],["2018-03-20",26908.13,27305.13,26908.13,26952.24,840],["2018-03-21",27261.02,27305.13,26731.68,27172.8,210],["2018-03-22",27172.8,27172.8,27172.8,27172.8,170],["2018-03-23",26025.89,26996.35,26025.89,26996.35,1670],["2018-03-26",26467.01,26864.02,26467.01,26864.02,60],["2018-03-27",26643.46,26819.9,26643.46,26687.57,760],["2018-03-28",26687.57,27658.03,26687.57,26687.57,420],["2018-03-29",26864.02,26864.02,26555.23,26555.23,570],["2018-03-30",26864.02,26864.02,26864.02,26864.02,280],["2018-04-02",26864.02,27481.58,26467.01,27481.58,700],["2018-04-03",26114.12,27481.58,26070.01,27481.58,1530],["2018-04-04",26467.01,27393.36,26467.01,27393.36,750],["2018-04-05",27393.36,27393.36,27393.36,27393.36,0],["2018-04-06",26864.02,27261.02,26864.02,27261.02,730],["2018-04-09",27305.13,27305.13,27128.69,27261.02,640],["2018-04-10",27261.02,27261.02,27261.02,27261.02,10],["2018-04-11",27261.02,27261.02,27261.02,27261.02,60],["2018-04-12",27261.02,27261.02,27261.02,27261.02,60],["2018-04-13",27349.24,27349.24,26025.89,26467.01,2170],["2018-04-16",27261.02,27261.02,27261.02,27261.02,60],["2018-04-17",26467.01,27216.91,26467.01,27216.91,940],["2018-04-18",25893.56,27040.46,25584.78,27040.46,1710],["2018-04-19",25673.0,26555.23,25584.78,26422.9,630],["2018-04-20",26775.79,26775.79,25584.78,26643.46,1760],["2018-04-23",25584.78,26202.34,25584.78,26202.34,1310],["2018-04-24",25496.55,26114.12,25364.22,25584.78,1590],["2018-04-26",25584.78,25584.78,25143.66,25231.88,4200],["2018-04-27",25231.88,25231.88,25231.88,25231.88,280],["2018-05-02",24305.54,25099.55,24305.54,25099.55,80],["2018-05-03",25276.0,25276.0,25099.55,25099.55,530],["2018-05-04",25099.55,25099.55,25099.55,25099.55,100],["2018-05-07",25320.11,26025.89,24790.77,25452.44,480],["2018-05-08",25143.66,25143.66,24481.98,25143.66,540],["2018-05-09",25143.66,25143.66,24526.1,24526.1,380],["2018-05-10",24261.43,24526.1,24261.43,24481.98,5600],["2018-05-11",24261.43,24481.98,23820.31,24261.43,760],["2018-05-14",23643.86,24261.43,23643.86,24261.43,170],["2018-05-15",23379.19,24217.31,22938.08,24217.31,5310],["2018-05-16",23246.86,24173.2,23070.41,23158.63,5130],["2018-05-17",23070.41,23070.41,22938.08,23026.3,5930],["2018-05-18",21592.67,22761.63,21592.67,22673.41,3870],["2018-05-21",22673.41,22673.41,21614.73,22585.18,1000],["2018-05-22",21614.73,22099.95,21614.73,22055.84,940],["2018-05-23",22055.84,22055.84,21305.94,21658.84,1370],["2018-05-24",22276.4,22276.4,21394.17,21614.73,11130],["2018-05-25",21614.73,21614.73,21592.67,21614.73,2070],["2018-05-28",21614.73,21614.73,20732.49,21482.39,1590],["2018-05-29",21394.17,21482.39,20997.16,21173.61,4160],["2018-05-30",20953.05,21173.61,20953.05,21173.61,730],["2018-05-31",20511.93,21173.61,20511.93,21173.61,4620],["2018-06-01",21173.61,21173.61,20953.05,21129.5,2350],["2018-06-04",21085.39,21085.39,20997.16,21041.27,1300],["2018-06-05",21041.27,21967.62,21041.27,21791.17,2060],["2018-06-06",22893.96,22938.08,22099.95,22408.74,1920],["2018-06-07",22629.29,22629.29,22055.84,22232.29,4180],["2018-06-08",22232.29,22232.29,21791.17,22232.29,980],["2018-06-11",22408.74,22408.74,22232.29,22232.29,210],["2018-06-12",22232.29,22232.29,22232.29,22232.29,50],["2018-06-13",22496.96,22496.96,22011.73,22055.84,1660],["2018-06-14",22722.11,22974.84,22124.77,22974.84,1790],["2018-06-15",23342.43,23342.43,22285.59,22882.94,1450],["2018-06-18",22515.34,22515.34,22055.84,22515.34,2240],["2018-06-19",22285.59,22285.59,22055.84,22285.59,2150],["2018-06-20",22928.89,22928.89,22285.59,22331.54,60],["2018-06-21",22928.89,22928.89,22928.89,22928.89,110],["2018-06-22",21458.5,22515.34,21458.5,22515.34,740],["2018-06-25",22515.34,22515.34,22285.59,22285.59,400],["2018-06-26",21688.24,22285.59,21642.3,22239.64,380],["2018-06-27",21596.35,22285.59,21596.35,22285.59,540],["2018-06-28",22055.84,22928.89,21688.24,22699.14,3980],["2018-06-29",22515.34,22515.34,22055.84,22285.59,1240],["2018-07-02",21642.3,22699.14,21136.85,22699.14,2900],["2018-07-03",21504.45,22285.59,21205.77,22285.59,2360],["2018-07-04",22745.09,22974.84,22055.84,22285.59,1280],["2018-07-05",22239.64,22285.59,21504.45,22285.59,200],["2018-07-06",22699.14,22699.14,22032.87,22055.84,90],["2018-07-09",22653.19,22653.19,21504.45,22285.59,930],["2018-07-10",21596.35,22055.84,21596.35,22055.84,230],["2018-07-11",22055.84,22055.84,22055.84,22055.84,100],["2018-07-12",21803.12,22032.87,21803.12,22032.87,90],["2018-07-13",22285.59,22285.59,21826.09,21826.09,160],["2018-07-16",22101.79,22101.79,21826.09,21826.09,30],["2018-07-17",22836.99,22974.84,21596.35,21917.99,540],["2018-07-18",21826.09,21963.94,21826.09,21963.94,1720],["2018-07-19",21826.09,21826.09,21596.35,21826.09,190],["2018-07-20",21826.09,21872.04,21780.14,21780.14,1710],["2018-07-23",21780.14,22607.24,21780.14,22515.34,1920],["2018-07-24",22515.34,22515.34,22055.84,22285.59,1170],["2018-07-25",22285.59,22285.59,21895.02,22285.59,1870],["2018-07-26",22285.59,22285.59,21642.3,22285.59,1060],["2018-07-27",22285.59,22285.59,22285.59,22285.59,20],["2018-07-30",22515.34,23204.58,22055.84,23158.63,1580],["2018-07-31",22331.54,22905.91,22262.62,22515.34,16550],["2018-08-01",22285.59,22285.59,22147.74,22285.59,4140],["2018-08-02",22285.59,22285.59,22285.59,22285.59,30],["2018-08-03",21757.17,22285.59,21757.17,22285.59,60],["2018-08-06",22745.09,22745.09,22147.74,22285.59,470],["2018-08-07",22147.74,22147.74,22055.84,22055.84,630],["2018-08-08",22285.59,22285.59,22262.62,22285.59,250],["2018-08-09",21780.14,22285.59,21711.22,22285.59,510],["2018-08-10",22515.34,22515.34,22285.59,22285.59,510],["2018-08-13",21642.3,22699.14,21642.3,22285.59,10250],["2018-08-14",22423.44,22423.44,21619.32,22239.64,7890],["2018-08-15",22055.84,22285.59,22055.84,22285.59,1570],["2018-08-16",22101.79,22147.74,21228.75,22147.74,6030],["2018-08-17",22101.79,22147.74,22101.79,22147.74,3020],["2018-08-20",22124.77,22147.74,21596.35,22124.77,4810],["2018-08-21",22101.79,22101.79,21596.35,21596.35,9760],["2018-08-22",22147.74,22147.74,22147.74,22147.74,20],["2018-08-23",21596.35,22055.84,21596.35,22055.84,50],["2018-08-24",22055.84,22722.11,22055.84,22722.11,280],["2018-08-27",22262.62,22285.59,22009.89,22285.59,410],["2018-08-28",22239.64,22239.64,22239.64,22239.64,570],["2018-08-29",22147.74,22262.62,22147.74,22262.62,70],["2018-08-30",22285.59,22607.24,22193.69,22193.69,650],["2018-08-31",22331.54,22331.54,22055.84,22055.84,7270],["2018-09-04",22653.19,22653.19,21849.07,22055.84,3300],["2018-09-05",22055.84,22055.84,22009.89,22055.84,1070],["2018-09-06",21826.09,22055.84,21826.09,22055.84,130],["2018-09-07",22032.87,22055.84,21757.17,21757.17,490],["2018-09-10",21366.6,22009.89,21366.6,22009.89,8060],["2018-09-11",21986.92,21986.92,21986.92,21986.92,100],["2018-09-12",21963.94,21963.94,21963.94,21963.94,200],["2018-09-13",21412.55,21849.07,20447.6,20999.0,1990],["2018-09-14",21090.9,21458.5,21044.95,21274.7,2210],["2018-09-17",21274.7,21963.94,20953.05,21573.37,1450],["2018-09-18",21412.55,21688.24,21412.55,21688.24,380],["2018-09-19",21734.19,21734.19,21596.35,21688.24,1760],["2018-09-20",21734.19,21826.09,21688.24,21826.09,250],["2018-09-21",21596.35,21596.35,21366.6,21596.35,710],["2018-09-24",21826.09,21826.09,21366.6,21596.35,660],["2018-09-25",21688.24,21917.99,21688.24,21917.99,280],["2018-09-26",21596.35,22055.84,21596.35,22055.84,2310],["2018-09-27",21596.35,22055.84,21412.55,21872.04,9460],["2018-09-28",21872.04,22239.64,21504.45,21940.97,340],["2018-10-01",21963.94,21963.94,21412.55,21872.04,2430],["2018-10-02",21963.94,21963.94,21435.52,21573.37,1830],["2018-10-03",21734.19,21734.19,21412.55,21642.3,1980],["2018-10-04",21642.3,21642.3,21504.45,21550.4,3420],["2018-10-05",21550.4,23020.79,21550.4,22607.24,101450],["2018-10-08",23664.08,23893.83,22653.19,22699.14,62180],["2018-10-09",22699.14,22699.14,22423.44,22561.29,11860],["2018-10-10",22377.49,22538.31,21228.75,21228.75,26020],["2018-10-11",20677.35,20907.1,19758.36,20677.35,35000],["2018-10-12",20677.35,20677.35,20217.86,20677.35,14780],["2018-10-15",21274.7,21274.7,20677.35,20976.02,3560],["2018-10-16",21090.9,21090.9,20677.35,21021.97,1950],["2018-10-17",21021.97,21021.97,20677.35,20953.05,5260],["2018-10-18",20861.15,20884.13,20677.35,20677.35,1550],["2018-10-19",20677.35,20677.35,20401.65,20677.35,4150],["2018-10-22",20677.35,21228.75,20677.35,20677.35,37800],["2018-10-23",21136.85,21136.85,20447.6,20677.35,39970],["2018-10-24",20723.3,21090.9,20677.35,21044.95,19080],["2018-10-25",19850.26,20677.35,19850.26,20447.6,4810],["2018-10-26",20217.86,20907.1,20217.86,20654.38,13450],["2018-10-29",20861.15,20861.15,20677.35,20677.35,1610],["2018-10-30",20217.86,20769.25,20217.86,20746.28,1560],["2018-10-31",20677.35,21136.85,20677.35,21044.95,20610],["2018-11-01",21044.95,21044.95,20907.1,20999.0,18000],["2018-11-02",20999.0,20999.0,20447.6,20884.13,49560],["2018-11-05",20999.0,21297.67,20769.25,20999.0,13410],["2018-11-06",20907.1,21320.65,20815.2,20999.0,6640],["2018-11-07",20907.1,20976.02,20838.18,20907.1,15660],["2018-11-08",21297.67,21297.67,20792.23,20815.2,6820],["2018-11-09",21090.9,21090.9,20585.45,20677.35,6960],["2018-11-12",20677.35,20677.35,20470.58,20677.35,30190],["2018-11-13",20677.35,21090.9,20447.6,20677.35,44700],["2018-11-14",20677.35,20677.35,20447.6,20447.6,18910],["2018-11-15",20447.6,21090.9,20447.6,20631.4,26810],["2018-11-16",20677.35,20677.35,20493.55,20493.55,17740],["2018-11-19",20861.15,20861.15,20355.7,20493.55,18780],["2018-11-20",20976.02,20999.0,20401.65,20562.48,16260],["2018-11-21",20861.15,20861.15,20217.86,20539.5,18760],["2018-11-22",20769.25,20769.25,20585.45,20585.45,22370],["2018-11-23",20516.53,20677.35,20516.53,20585.45,2860],["2018-11-26",20585.45,20654.38,20493.55,20585.45,8790],["2018-11-27",20585.45,20677.35,20585.45,20585.45,20190],["2018-11-28",20516.53,20631.4,20516.53,20585.45,7350],["2018-11-29",20654.38,20654.38,20447.6,20493.55,12440],["2018-11-30",20631.4,20907.1,20447.6,20861.15,25410],["2018-12-03",20953.05,20976.02,20815.2,20838.18,32280],["2018-12-04",21883.73,21908.05,21154.27,21227.22,10690],["2018-12-05",21373.11,21373.11,20911.12,20911.12,24410],["2018-12-06",20911.12,21154.27,20862.49,20911.12,11590],["2018-12-07",21178.59,21178.59,20667.97,20862.49,10890],["2018-12-10",20716.6,20862.49,20595.02,20667.97,8400],["2018-12-11",21081.33,21081.33,20667.97,20667.97,8260],["2018-12-12",21057.01,21057.01,20667.97,20716.6,4170],["2018-12-13",20716.6,21081.33,20716.6,20765.23,6820],["2018-12-14",20886.81,20911.12,20667.97,20813.86,17140],["2018-12-17",20716.6,20813.86,20424.82,20716.6,11790],["2018-12-18",20667.97,20667.97,20327.56,20619.34,11590],["2018-12-19",21883.73,21883.73,20424.82,21202.9,1720],["2018-12-20",21105.64,21105.64,20716.6,20765.23,200],["2018-12-21",20959.75,20959.75,20303.24,20813.86,2940],["2018-12-24",20813.86,20886.81,20765.23,20838.18,5480],["2018-12-25",20838.18,20838.18,20230.29,20424.82,28810],["2018-12-26",20424.82,20424.82,20327.56,20424.82,27930],["2018-12-27",20765.23,20911.12,20424.82,20619.34,8060],["2018-12-28",20862.49,20862.49,20424.82,20424.82,4300],["2019-01-02",20424.82,20424.82,19938.51,20303.24,3890],["2019-01-03",20303.24,20327.56,20060.09,20060.09,10890],["2019-01-04",19695.36,20230.29,19695.36,19938.51,12000],["2019-01-07",20108.72,20424.82,19938.51,20424.82,1310],["2019-01-08",20424.82,20424.82,20205.98,20205.98,2980],["2019-01-09",20424.82,20424.82,20205.98,20376.19,2480],["2019-01-10",19792.62,20424.82,19792.62,19938.51,20150],["2019-01-11",20376.19,20376.19,19914.2,19938.51,33820],["2019-01-14",19938.51,20327.56,19938.51,19938.51,13120],["2019-01-15",19938.51,20230.29,19792.62,19841.25,18250],["2019-01-16",19914.2,19914.2,19792.62,19792.62,12260],["2019-01-17",19743.99,19938.51,19695.36,19889.88,6280],["2019-01-18",19816.94,19889.88,19695.36,19695.36,1570],["2019-01-21",19695.36,19743.99,19209.05,19209.05,27210],["2019-01-22",19452.21,19841.25,19452.21,19598.1,3620],["2019-01-23",19914.2,19914.2,19452.21,19695.36,7710],["2019-01-24",19549.47,19695.36,19014.53,19257.68,17010],["2019-01-25",19452.21,19452.21,19209.05,19257.68,8880],["2019-01-28",19209.05,19257.68,19111.79,19209.05,14970],["2019-01-29",19160.42,19257.68,19038.85,19209.05,2290],["2019-01-30",19938.51,19938.51,19938.51,19938.51,20],["2019-01-31",19087.48,20035.77,19087.48,19938.51,2170],["2019-02-01",19306.31,19889.88,19257.68,19889.88,3560],["2019-02-11",19695.36,19889.88,19573.78,19792.62,3390],["2019-02-12",19792.62,19889.88,19306.31,19719.67,9630],["2019-02-13",19719.67,19743.99,19330.63,19646.73,9090],["2019-02-14",19646.73,19646.73,19209.05,19598.1,10150],["2019-02-15",19865.57,19865.57,19427.89,19646.73,1730],["2019-02-18",19695.36,19743.99,18965.9,19452.21,14900],["2019-02-19",19695.36,19695.36,18479.6,18479.6,72780],["2019-02-20",18479.6,18990.22,18430.97,18430.97,38910],["2019-02-21",18820.01,18820.01,18430.97,18430.97,24550],["2019-02-22",18430.97,18698.43,18382.33,18455.28,68730],["2019-02-25",18455.28,18576.86,18333.7,18479.6,27710],["2019-02-26",18674.12,18722.75,18455.28,18674.12,7550],["2019-02-27",18674.12,18674.12,18382.33,18382.33,27650],["2019-02-28",18625.49,18649.8,18236.44,18309.39,16120],["2019-03-01",18309.39,18552.54,18260.76,18479.6,7970],["2019-03-04",18576.86,18649.8,18236.44,18479.6,32760],["2019-03-05",18552.54,18649.8,18430.97,18649.8,9900],["2019-03-06",18576.86,18722.75,18576.86,18722.75,7890],["2019-03-07",18941.59,19160.42,18552.54,19160.42,27450],["2019-03-08",19111.79,19306.31,18576.86,18917.27,20410],["2019-03-11",19403.58,19598.1,18892.96,19111.79,22810],["2019-03-12",19452.21,19452.21,18965.9,19111.79,6200],["2019-03-13",19306.31,19306.31,19063.16,19184.74,22110],["2019-03-14",19354.95,19354.95,19063.16,19209.05,20420],["2019-03-15",18965.9,19160.42,18820.01,19111.79,3330],["2019-03-18",19111.79,19354.95,18965.9,19209.05,6440],["2019-03-19",19063.16,19209.05,18722.75,19160.42,11240],["2019-03-20",19160.42,19160.42,19014.53,19063.16,10820],["2019-03-21",19063.16,19209.05,19014.53,19038.85,10280],["2019-03-22",19038.85,19111.79,18965.9,19063.16,2310],["2019-03-25",19014.53,19038.85,18528.23,18771.38,6890],["2019-03-26",19111.79,19111.79,18747.06,18844.32,3850],["2019-03-27",18965.9,18965.9,18649.8,18844.32,9500],["2019-03-28",18868.64,18868.64,18528.23,18868.64,17230],["2019-03-29",18941.59,18941.59,18722.75,18771.38,14700],["2019-04-01",18771.38,18965.9,18528.23,18771.38,5930],["2019-04-02",18868.64,18965.9,18674.12,18722.75,4940],["2019-04-03",18625.49,18698.43,18552.54,18698.43,5930],["2019-04-04",18625.49,18917.27,18601.17,18625.49,29790],["2019-04-05",18941.59,18941.59,18625.49,18917.27,2360],["2019-04-08",18722.75,18941.59,18698.43,18892.96,3310],["2019-04-09",18892.96,18892.96,18625.49,18625.49,5690],["2019-04-10",18625.49,18820.01,18552.54,18625.49,5740],["2019-04-11",18625.49,18722.75,18576.86,18625.49,3980],["2019-04-12",18844.32,19914.2,18528.23,18892.96,18990],["2019-04-16",18892.96,18892.96,18479.6,18479.6,34400],["2019-04-17",18747.06,18747.06,18479.6,18625.49,16340],["2019-04-18",18382.33,18698.43,18236.44,18430.97,7810],["2019-04-19",18430.97,18430.97,18187.81,18236.44,39200],["2019-04-22",18139.18,18236.44,18041.92,18041.92,10560],["2019-04-23",18041.92,18236.44,17993.29,18090.55,18430],["2019-04-24",18017.61,18236.44,18017.61,18090.55,22310],["2019-04-25",18090.55,18090.55,17993.29,17993.29,13480],["2019-04-26",18017.61,18139.18,17993.29,18066.24,2920],["2019-05-02",18382.33,18382.33,17944.66,17993.29,3200],["2019-05-03",17944.66,17993.29,17798.77,17823.08,26370],["2019-05-06",17823.08,17823.08,17701.51,17750.14,19930],["2019-05-07",17701.51,17701.51,17458.36,17579.93,18690],["2019-05-08",17555.62,17555.62,17312.46,17506.99,36000],["2019-05-09",17409.72,17774.45,17409.72,17652.88,3150],["2019-05-10",17652.88,17652.88,17506.99,17652.88,11660],["2019-05-13",17652.88,17652.88,17263.83,17506.99,7770],["2019-05-14",17409.72,17506.99,17020.68,17142.26,59570],["2019-05-15",17142.26,17506.99,17142.26,17458.36,7130],["2019-05-16",17409.72,17434.04,17069.31,17434.04,22730],["2019-05-17",17434.04,17434.04,16534.38,17312.46,39760],["2019-05-20",17312.46,17409.72,17142.26,17409.72,19000],["2019-05-21",17385.41,18187.81,17385.41,18114.87,36560],["2019-05-22",18114.87,18868.64,18114.87,18844.32,46490],["2019-05-23",18868.64,18868.64,18479.6,18674.12,14670],["2019-05-24",18479.6,18674.12,18187.81,18382.33,20830],["2019-05-27",18552.54,18576.86,18236.44,18479.6,9220],["2019-05-28",18479.6,18844.32,18479.6,18820.01,20040],["2019-05-29",18820.01,18844.32,18576.86,18820.01,19410],["2019-05-30",18722.75,18722.75,18601.17,18674.12,6180],["2019-05-31",18917.27,18917.27,18674.12,18771.38,5870],["2019-06-03",18771.38,18771.38,18382.33,18382.33,15870],["2019-06-04",18382.33,18771.38,18382.33,18576.86,7070],["2019-06-05",18722.75,18722.75,18576.86,18674.12,11550],["2019-06-06",18820.01,18820.01,18601.17,18674.12,12420],["2019-06-07",18674.12,18771.38,18674.12,18722.75,13990],["2019-06-10",18820.01,18820.01,18771.38,18771.38,6320],["2019-06-11",18868.64,19354.95,18868.64,19306.31,59070],["2019-06-12",19306.31,19306.31,19160.42,19209.05,1690],["2019-06-13",19209.05,19233.37,19136.11,19209.05,17020],["2019-06-14",19209.05,19257.68,18965.9,19257.68,14770],["2019-06-17",19257.68,19257.68,18965.9,19160.42,1340],["2019-06-18",19160.42,19160.42,17920.34,17920.34,20190],["2019-06-19",18680.76,18984.92,18249.86,18756.8,15020],["2019-06-20",18908.88,19770.68,18756.8,19694.64,9450],["2019-06-21",19162.35,19491.86,19162.35,19466.51,3740],["2019-06-24",19263.74,19365.13,19213.04,19263.74,6690],["2019-06-25",19517.21,19517.21,18731.45,19162.35,6920],["2019-06-26",19339.78,19365.13,18858.18,19238.39,5470],["2019-06-27",19263.74,19517.21,18858.18,19213.04,5100],["2019-06-28",19263.74,19365.13,18858.18,19162.35,3550],["2019-07-01",19441.17,19441.17,19010.27,19111.66,4520],["2019-07-02",19111.66,19263.74,18883.53,18883.53,11390],["2019-07-03",19213.04,19213.04,18883.53,18908.88,5900],["2019-07-04",19263.74,19466.51,18959.57,18959.57,7270],["2019-07-05",18959.57,19263.74,18959.57,18959.57,7910],["2019-07-08",19263.74,19263.74,18959.57,18959.57,3940],["2019-07-09",18959.57,19162.35,18959.57,19162.35,13220],["2019-07-10",19162.35,19213.04,18959.57,19010.27,10540],["2019-07-11",19010.27,19263.74,19010.27,19010.27,2260],["2019-07-12",19060.96,19466.51,19060.96,19466.51,6040],["2019-07-15",19466.51,19466.51,19263.74,19263.74,10520],["2019-07-16",19466.51,19466.51,19365.13,19466.51,24110],["2019-07-17",19517.21,19872.07,19517.21,19770.68,61160],["2019-07-18",19872.07,19872.07,19770.68,19821.37,34030],["2019-07-19",19770.68,19998.8,19567.9,19998.8,12630],["2019-07-22",20074.84,21392.89,20074.84,20784.56,106030],["2019-07-23",20784.56,20784.56,20531.09,20581.78,14130],["2019-07-24",20835.25,20835.25,20277.62,20404.35,8330],["2019-07-25",20277.62,20277.62,19973.45,20226.92,12110],["2019-07-26",20024.15,20531.09,20024.15,20125.54,10360],["2019-07-29",20125.54,20531.09,20125.54,20277.62,31180],["2019-07-30",20379.01,20683.17,20302.97,20505.74,15990],["2019-07-31",20505.74,20607.13,20353.66,20581.78,12410],["2019-08-01",20556.44,20581.78,20379.01,20531.09,5850],["2019-08-02",20581.78,20581.78,20024.15,20024.15,26570],["2019-08-05",20024.15,20784.56,20024.15,20429.7,14360],["2019-08-06",19872.07,20429.7,19821.37,20024.15,16090],["2019-08-07",20353.66,20531.09,20277.62,20531.09,23300],["2019-08-08",20531.09,21950.52,20531.09,21950.52,275350],["2019-08-09",23471.34,23471.34,23217.87,23319.26,180490],["2019-08-12",23319.26,23319.26,22356.07,23192.53,37190],["2019-08-13",22558.85,22812.32,22077.26,22153.3,139770],["2019-08-14",22153.3,22660.24,22102.6,22153.3,87860],["2019-08-15",21595.66,23065.79,21595.66,23015.1,111830],["2019-08-16",23015.1,23319.26,22609.54,22812.32,69960],["2019-08-19",22812.32,22812.32,22051.91,22660.24,48270],["2019-08-20",22356.07,23065.79,22305.38,22305.38,88960],["2019-08-21",22508.16,22508.16,21950.52,22203.99,57230],["2019-08-22",22203.99,22558.85,21950.52,22203.99,44040],["2019-08-23",22051.91,22406.77,21950.52,22356.07,32510],["2019-08-26",22457.46,23217.87,22203.99,22736.28,82170],["2019-08-27",22736.28,22761.63,22254.69,22508.16,50810],["2019-08-28",22356.07,22508.16,22051.91,22457.46,58510],["2019-08-29",22457.46,23674.12,22330.73,23319.26,245700],["2019-08-30",23471.34,24586.61,23420.65,24485.22,176900],["2019-09-03",24434.53,24485.22,23598.08,23623.43,93830],["2019-09-04",23623.43,23775.51,22812.32,23775.51,145290],["2019-09-05",24054.32,24054.32,23167.18,23319.26,37700],["2019-09-06",23369.95,23623.43,23217.87,23369.95,30910],["2019-09-09",23420.65,23420.65,21747.75,21747.75,126440],["2019-09-10",21747.75,22305.38,21038.03,21038.03,142990],["2019-09-11",21038.03,21544.97,21038.03,21291.5,47240],["2019-09-12",21291.5,21950.52,21291.5,21798.44,33060],["2019-09-13",21798.44,21899.83,21291.5,21747.75,37190],["2019-09-16",21798.44,22812.32,21240.8,22508.16,66860],["2019-09-17",22508.16,22508.16,21798.44,22305.38,30850],["2019-09-18",22305.38,22305.38,21291.5,21697.05,37820],["2019-09-19",22051.91,22051.91,21544.97,21798.44,18070],["2019-09-20",21798.44,22051.91,21544.97,21899.83,29560],["2019-09-23",21899.83,21899.83,21240.8,21291.5,61710],["2019-09-24",21697.05,21697.05,21088.72,21367.54,38860],["2019-09-25",21291.5,21646.36,21190.11,21443.58,67500],["2019-09-26",21392.89,21443.58,20581.78,20581.78,82040],["2019-09-27",20581.78,20987.33,20176.23,20226.92,124050],["2019-09-30",20683.17,21291.5,20429.7,21291.5,64970],["2019-10-01",21291.5,21291.5,20885.95,21291.5,34370],["2019-10-02",20936.64,21190.11,20733.86,20987.33,34710],["2019-10-03",20784.56,21139.42,20683.17,21038.03,2760],["2019-10-04",21038.03,21114.07,20784.56,20936.64,7710],["2019-10-07",20936.64,21063.38,20733.86,20987.33,18150],["2019-10-08",20987.33,21038.03,20379.01,20581.78,26730],["2019-10-09",20581.78,20987.33,20302.97,20784.56,15780],["2019-10-10",20429.7,20961.99,20176.23,20784.56,53920],["2019-10-11",20784.56,20936.64,20531.09,20733.86,12370],["2019-10-14",20531.09,21392.89,20531.09,21392.89,78920],["2019-10-15",21291.5,21392.89,21038.03,21392.89,20690],["2019-10-16",20885.95,21291.5,20429.7,20987.33,56080],["2019-10-17",20581.78,21139.42,20531.09,20784.56,19960],["2019-10-18",20885.95,20936.64,20531.09,20733.86,23400],["2019-10-21",20581.78,20784.56,20328.31,20784.56,15730],["2019-10-22",20531.09,20759.21,20074.84,20176.23,75090],["2019-10-23",20176.23,20455.05,20176.23,20353.66,5360],["2019-10-24",20353.66,20353.66,19542.55,20024.15,43130],["2019-10-25",20226.92,20226.92,19796.02,19796.02,8160],["2019-10-28",19796.02,19796.02,19517.21,19593.25,53620],["2019-10-29",19466.51,19618.6,19415.82,19567.9,21670],["2019-10-30",19339.78,19542.55,19339.78,19466.51,31770],["2019-10-31",19491.86,20784.56,19365.13,20784.56,13790],["2019-11-01",19643.94,20581.78,19643.94,20024.15,6050],["2019-11-04",19897.41,20024.15,19770.68,19973.45,11980],["2019-11-05",19973.45,19973.45,19669.29,19719.98,23710],["2019-11-06",19745.33,19745.33,19517.21,19694.64,50070],["2019-11-07",19694.64,19694.64,19263.74,19289.08,41940],["2019-11-08",19263.74,19643.94,19263.74,19441.17,11420],["2019-11-11",19517.21,19517.21,19111.66,19263.74,23710],["2019-11-12",19415.82,19415.82,19263.74,19339.78,14450],["2019-11-13",19289.08,19415.82,19263.74,19365.13,23630],["2019-11-14",19339.78,19365.13,19289.08,19289.08,9760],["2019-11-15",19339.78,19339.78,18908.88,19314.43,12740],["2019-11-18",19289.08,19314.43,19162.35,19314.43,9650],["2019-11-19",19187.7,19263.74,19162.35,19263.74,5210],["2019-11-20",19593.25,19593.25,19162.35,19263.74,5000],["2019-11-21",19111.66,19441.17,19111.66,19263.74,3180],["2019-11-22",19263.74,19314.43,19162.35,19263.74,8310],["2019-11-25",19162.35,19339.78,19137.0,19263.74,6940],["2019-11-26",19263.74,19263.74,19213.04,19263.74,15440],["2019-11-27",19263.74,19263.74,19162.35,19162.35,8330],["2019-11-28",19263.74,19263.74,19162.35,19187.7,7250],["2019-11-29",19187.7,19187.7,19137.0,19162.35,3560],["2019-12-02",18858.18,19263.74,18858.18,19213.04,15360],["2019-12-03",19213.04,19213.04,18858.18,18883.53,16890],["2019-12-04",18883.53,18959.57,18807.49,18908.88,5630],["2019-12-05",18908.88,19010.27,18756.8,19010.27,4820],["2019-12-06",18908.88,19137.0,18908.88,19111.66,8560],["2019-12-09",19111.66,19517.21,19111.66,19339.78,10290],["2019-12-10",19339.78,19517.21,19339.78,19339.78,5920],["2019-12-11",19339.78,19365.13,19263.74,19289.08,20330],["2019-12-12",19365.13,19415.82,19339.78,19365.13,12650],["2019-12-13",19365.13,19466.51,19365.13,19415.82,29970],["2019-12-16",20154.46,20154.46,19626.86,19785.14,29530],["2019-12-17",19785.14,19837.9,19626.86,19626.86,9170],["2019-12-18",19626.86,19732.38,19574.1,19574.1,7850],["2019-12-19",19574.1,19574.1,19363.06,19574.1,12280],["2019-12-20",19574.1,19679.62,19521.34,19574.1,2070],["2019-12-23",19679.62,19679.62,19310.3,19494.96,11880],["2019-12-24",19363.06,19521.34,19204.78,19204.78,14590],["2019-12-25",19468.58,19468.58,19257.54,19389.44,3790],["2019-12-26",19415.82,19442.2,19310.3,19389.44,1090],["2019-12-27",19336.68,19494.96,19283.92,19363.06,5520],["2019-12-30",19363.06,19363.06,19178.4,19204.78,17940],["2019-12-31",19231.16,19310.3,19204.78,19204.78,10350],["2020-01-02",19204.78,19310.3,19204.78,19204.78,6820],["2020-01-03",19310.3,19310.3,19020.12,19257.54,16580],["2020-01-06",19257.54,19257.54,19099.26,19257.54,6220],["2020-01-07",19257.54,19257.54,18940.98,19178.4,19780],["2020-01-08",19125.64,19125.64,18993.74,18993.74,18450],["2020-01-09",19204.78,19204.78,18940.98,19046.5,11020],["2020-01-10",19046.5,19046.5,18940.98,18993.74,8610],["2020-01-13",18993.74,18993.74,18940.98,18993.74,8680],["2020-01-14",18993.74,19046.5,18993.74,19046.5,2610],["2020-01-15",19046.5,19046.5,18993.74,19020.12,5330],["2020-01-16",19020.12,19020.12,18993.74,18993.74,5520],["2020-01-17",18993.74,19020.12,18940.98,19020.12,6790],["2020-01-20",18993.74,19020.12,18993.74,18993.74,4110],["2020-01-21",19072.88,19283.92,19046.5,19152.02,6040],["2020-01-22",19468.58,19494.96,19204.78,19363.06,5910],["2020-01-30",19283.92,19547.72,19204.78,19521.34,7010],["2020-01-31",19204.78,19521.34,18993.74,19257.54,8880],["2020-02-03",19204.78,19204.78,17938.53,18993.74,25300],["2020-02-04",18993.74,18993.74,18466.13,18914.6,4040],["2020-02-05",18861.84,18861.84,18466.13,18782.69,4000],["2020-02-06",18624.41,18835.46,18518.89,18809.07,17280],["2020-02-07",18940.98,18940.98,18255.09,18809.07,36460],["2020-02-10",18729.93,19257.54,18729.93,18993.74,40010],["2020-02-11",19231.16,19231.16,19046.5,19046.5,2540],["2020-02-12",19072.88,19231.16,19046.5,19204.78,8020],["2020-02-13",19204.78,19204.78,18940.98,19152.02,5500],["2020-02-14",19178.4,19231.16,18993.74,18993.74,3440],["2020-02-17",19204.78,19204.78,18993.74,18993.74,3720],["2020-02-18",18993.74,19257.54,18993.74,19178.4,12770],["2020-02-19",19204.78,19204.78,19020.12,19204.78,180],["2020-02-20",18782.69,19415.82,18782.69,19257.54,7000],["2020-02-21",19310.3,19310.3,18993.74,19310.3,3980],["2020-02-24",19310.3,19310.3,18466.13,18914.6,24310],["2020-02-25",18756.31,18993.74,18518.89,18940.98,4300],["2020-02-26",18940.98,18940.98,18571.65,18677.17,12690],["2020-02-27",18624.41,19943.42,18571.65,19943.42,22110],["2020-02-28",19468.58,19758.76,18571.65,18571.65,37870],["2020-03-02",18571.65,18729.93,18096.81,18466.13,3190],["2020-03-03",18545.27,18545.27,18202.33,18360.61,7180],["2020-03-04",18360.61,18439.75,18360.61,18439.75,3660],["2020-03-05",18545.27,18729.93,18466.13,18677.17,6530],["2020-03-06",18677.17,18703.55,18096.81,18492.51,44210],["2020-03-09",17226.26,18202.33,17226.26,17226.26,26370],["2020-03-10",17226.26,17621.97,17226.26,17252.64,28790],["2020-03-11",17938.53,17938.53,17226.26,17226.26,21260],["2020-03-12",17226.26,17226.26,16039.16,16593.14,16260],["2020-03-13",16039.16,16566.76,15511.55,16566.76,20470],["2020-03-16",16777.8,17120.74,15986.39,16856.94,7880],["2020-03-17",16856.94,16936.08,15696.21,16197.44,17660],["2020-03-18",16619.52,16619.52,16223.82,16514.0,28640],["2020-03-19",16250.2,16408.48,15828.11,16355.72,7400],["2020-03-20",16091.92,16355.72,15880.87,16329.34,6230],["2020-03-23",15986.39,16302.96,15247.75,15511.55,15240],["2020-03-24",15511.55,15722.59,15511.55,15696.21,10600],["2020-03-25",15696.21,16197.44,15696.21,16039.16,23340],["2020-03-26",15880.87,16197.44,15828.11,16197.44,6150],["2020-03-27",15880.87,16250.2,15300.51,15828.11,14600],["2020-03-30",15564.31,15564.31,14772.91,15300.51,8180],["2020-03-31",15300.51,15828.11,14667.39,14772.91,34830],["2020-04-01",15036.71,15564.31,14561.86,14931.19,11900],["2020-04-03",15300.51,15300.51,14772.91,15036.71,48080],["2020-04-06",15089.47,16012.77,15036.71,16012.77,15180],["2020-04-07",16012.77,16012.77,15564.31,15933.63,17840],["2020-04-08",15617.07,15933.63,15300.51,15880.87,22170],["2020-04-09",15828.11,16091.92,15669.83,15933.63,15110],["2020-04-10",15933.63,16065.54,15564.31,15986.39,16850],["2020-04-13",15986.39,16619.52,15986.39,16355.72,22290],["2020-04-14",16355.72,16434.86,16091.92,16355.72,15020],["2020-04-15",16302.96,16883.32,16302.96,16856.94,18970],["2020-04-16",17015.22,17015.22,16355.72,16751.42,11900],["2020-04-17",16698.66,17199.88,16698.66,17199.88,26510],["2020-04-20",17410.92,17516.45,17199.88,17516.45,20390],["2020-04-21",17516.45,17516.45,16619.52,17147.12,25820],["2020-04-22",16382.1,17067.98,16382.1,17041.6,11640],["2020-04-23",17331.78,17516.45,17015.22,17410.92,10910],["2020-04-24",17410.92,17516.45,17147.12,17358.16,12860],["2020-04-27",17358.16,17410.92,17252.64,17410.92,21100],["2020-04-28",17569.21,17569.21,17041.6,17463.69,12800],["2020-04-29",17516.45,18466.13,17516.45,18175.95,37990],["2020-05-04",18255.09,18255.09,17780.25,17780.25,35150],["2020-05-05",17621.97,18149.57,17621.97,17780.25,7590],["2020-05-06",17938.53,18598.03,17780.25,18571.65,29710],["2020-05-07",17727.49,18571.65,17727.49,18518.89,6610],["2020-05-08",18518.89,18571.65,17912.15,17912.15,12480],["2020-05-11",17938.53,18281.47,17674.73,18255.09,20530],["2020-05-12",18202.33,18255.09,17885.77,18202.33,49780],["2020-05-13",18149.57,18255.09,17833.01,18255.09,29500],["2020-05-14",18255.09,18255.09,17753.87,18255.09,39320],["2020-05-15",18096.81,18202.33,17727.49,18149.57,29090],["2020-05-18",17833.01,18175.95,17621.97,17938.53,20630],["2020-05-19",17938.53,18044.05,17885.77,18044.05,44630],["2020-05-20",17806.63,18044.05,17621.97,17991.29,16920],["2020-05-21",17701.11,17938.53,17701.11,17938.53,6230],["2020-05-22",17938.53,17991.29,17727.49,17938.53,11400],["2020-05-25",17938.53,18070.43,17833.01,18070.43,17530],["2020-05-26",18096.81,18598.03,18096.81,18571.65,29230],["2020-05-27",18993.74,18993.74,18202.33,18624.41,24530],["2020-05-28",18571.65,18598.03,18307.85,18466.13,12690],["2020-05-29",18360.61,18466.13,18307.85,18307.85,9220],["2020-06-01",18307.85,18307.85,17964.91,18281.47,10800],["2020-06-02",18281.47,18281.47,18044.05,18255.09,14340],["2020-06-03",18017.67,18255.09,17991.29,18228.71,4430],["2020-06-04",18228.71,18228.71,18123.19,18123.19,6230],["2020-06-05",18149.57,18255.09,18149.57,18255.09,8700],["2020-06-08",18307.85,18598.03,18202.33,18466.13,38410],["2020-06-09",18466.13,18466.13,17964.91,18413.37,6150],["2020-06-10",18255.09,18413.37,18175.95,18255.09,3270],["2020-06-11",18466.13,18466.13,18096.81,18123.19,18150],["2020-06-12",17938.53,17938.53,17516.45,17674.73,28540],["2020-06-15",17674.73,18202.33,17569.21,17569.21,21370],["2020-06-16",17674.73,18149.57,17674.73,17938.53,5820],["2020-06-17",17938.53,17991.29,17753.87,17938.53,10520],["2020-06-18",17806.63,17938.53,17806.63,17938.53,1920],["2020-06-19",17938.53,18202.33,17938.53,18096.81,8710],["2020-06-22",18096.81,18149.57,18044.05,18149.57,13450],["2020-06-23",18149.57,18149.57,18017.67,18149.57,9800],["2020-06-24",18149.57,18149.57,18096.81,18096.81,7350],["2020-06-25",17938.53,18149.57,17938.53,18017.67,5660],["2020-06-26",18017.67,18044.05,17964.91,17991.29,9720],["2020-06-29",17991.29,17991.29,17727.49,17727.49,16710],["2020-06-30",18202.33,18202.33,17674.73,17833.01,8150],["2020-07-01",17780.25,18096.81,17780.25,18096.81,4210],["2020-07-02",18096.81,18096.81,17964.91,17964.91,9880],["2020-07-03",17964.91,18096.81,17964.91,18096.81,9210],["2020-07-06",18096.81,18149.57,18044.05,18096.81,11300],["2020-07-07",18096.81,19257.54,18096.81,19257.54,15880],["2020-07-08",18466.13,18571.65,18307.85,18571.65,3290],["2020-07-09",18993.74,18993.74,18598.03,18624.41,2430],["2020-07-10",18888.22,18888.22,18360.61,18677.17,3590],["2020-07-13",18677.17,18967.36,18466.13,18624.41,4900],["2020-07-14",18624.41,18809.07,18624.41,18729.93,7700],["2020-07-15",18729.93,18993.74,18202.33,18729.93,5530],["2020-07-16",18650.79,18782.69,18571.65,18782.69,6580],["2020-07-17",18888.22,18888.22,18729.93,18782.69,670],["2020-07-20",18729.93,18729.93,18518.89,18729.93,1970],["2020-07-21",19864.28,19864.28,19310.3,19600.48,42230],["2020-07-22",19600.48,19706.0,19521.34,19626.86,18260],["2020-07-23",19626.86,19706.0,19442.2,19626.86,23560],["2020-07-24",19626.86,19626.86,18993.74,18993.74,11950],["2020-07-27",18466.13,19310.3,17991.29,18255.09,33160],["2020-07-28",18255.09,19257.54,18255.09,19257.54,12890],["2020-07-29",18993.74,18993.74,18466.13,18835.46,16670],["2020-07-30",18729.93,19204.78,18729.93,19099.26,14610],["2020-07-31",18624.41,18993.74,18624.41,18888.22,14330],["2020-08-03",19099.26,19653.24,18993.74,19653.24,62710],["2020-08-04",19837.9,20101.7,19837.9,19837.9,59730],["2020-08-05",21137.82,21137.82,20403.08,20685.68,34850],["2020-08-06",20403.08,20911.75,20120.49,20572.64,22100],["2020-08-07",20459.6,20600.9,20120.49,20516.12,13950],["2020-08-10",20120.49,20346.57,19781.38,20063.98,42690],["2020-08-11",19866.16,20318.31,19809.64,19894.42,27670],["2020-08-12",19922.68,20063.98,19894.42,20007.46,20390],["2020-08-13",20063.98,20063.98,19809.64,20007.46,25830],["2020-08-14",20403.08,20431.34,19866.16,20120.49,38310],["2020-08-17",20177.01,20346.57,19950.94,20177.01,11360],["2020-08-18",20290.05,21194.34,20290.05,21137.82,43490],["2020-08-19",21166.08,21166.08,20798.71,20883.49,35690],["2020-08-20",20883.49,21024.79,20855.23,20996.53,44660],["2020-08-21",20968.27,21109.56,20883.49,20996.53,21360],["2020-08-24",21420.41,21420.41,20911.75,21137.82,65100],["2020-08-25",21194.34,21194.34,21024.79,21137.82,28240],["2020-08-26",21137.82,21250.86,21137.82,21166.08,16600],["2020-08-27",21194.34,21307.38,21166.08,21250.86,31860],["2020-08-28",21250.86,21759.52,21250.86,21646.49,55050],["2020-08-31",21646.49,21872.56,21646.49,21759.52,28910],["2020-09-01",22042.11,22155.15,21816.04,21929.08,28980],["2020-09-03",22211.67,22211.67,21476.93,21929.08,12300],["2020-09-04",20742.19,21816.04,20742.19,21646.49,8100],["2020-09-07",21703.0,22042.11,21363.89,21363.89,39800],["2020-09-08",21476.93,21476.93,21392.15,21420.41,6440],["2020-09-09",21420.41,21872.56,21363.89,21872.56,34180],["2020-09-10",21929.08,22155.15,21759.52,21759.52,35200],["2020-09-11",21759.52,22579.04,21759.52,22579.04,70760],["2020-09-14",22748.59,22889.89,22579.04,22861.63,19380],["2020-09-15",23172.48,23172.48,22324.7,22833.37,30920],["2020-09-16",23115.96,23568.11,22579.04,23455.07,86600],["2020-09-17",23709.4,23737.66,23257.26,23709.4,33320],["2020-09-18",23737.66,24020.25,23455.07,23511.59,16340],["2020-09-21",23539.85,23737.66,23426.81,23455.07,35830],["2020-09-22",23426.81,23426.81,23313.77,23342.03,28490],["2020-09-23",23313.77,23511.59,23285.52,23285.52,29570],["2020-09-24",23285.52,23285.52,23229.0,23257.26,17820],["2020-09-25",23455.07,23455.07,23172.48,23285.52,33100],["2020-09-28",23398.55,23398.55,23229.0,23229.0,11220],["2020-09-29",23229.0,23511.59,23229.0,23285.52,21310],["2020-09-30",23285.52,23342.03,23257.26,23342.03,31800],["2020-10-01",23455.07,24868.03,23342.03,23765.92,82620],["2020-10-02",24839.77,24839.77,23794.18,24528.92,17510],["2020-10-05",24839.77,25433.21,24839.77,24868.03,23130],["2020-10-06",24868.03,26591.83,24868.03,26450.54,105860],["2020-10-07",27128.76,27976.53,26507.05,27411.35,61570],["2020-10-08",27580.9,27693.94,25715.8,26478.8,132290],["2020-10-09",26507.05,26563.57,25998.39,26450.54,30680],["2020-10-12",26450.54,27128.76,26167.95,26280.98,42370],["2020-10-13",26167.95,26337.5,25433.21,25489.73,37760],["2020-10-14",25489.73,26394.02,25489.73,26280.98,42960],["2020-10-15",26280.98,26280.98,25772.32,26224.46,27890],["2020-10-16",26224.46,26224.46,25772.32,25998.39,21480],["2020-10-19",25998.39,25998.39,25772.32,25885.35,8530],["2020-10-20",25941.87,26563.57,25828.84,25970.13,3630],["2020-10-21",25885.35,26252.72,25291.91,25970.13,28160],["2020-10-22",25291.91,25828.84,25291.91,25489.73,31600],["2020-10-23",25489.73,26280.98,25291.91,26224.46,16180],["2020-10-26",26167.95,26224.46,25433.21,25574.5,5050],["2020-10-27",25546.24,25998.39,25546.24,25715.8,4410],["2020-10-28",25546.24,25998.39,24076.77,25546.24,14150],["2020-10-29",24585.43,25376.69,24585.43,24811.51,20620],["2020-10-30",24811.51,26252.72,24641.95,24783.25,15910],["2020-11-02",25998.39,25998.39,24868.03,25433.21,3010],["2020-11-03",25913.61,25913.61,25433.21,25913.61,9220],["2020-11-04",25913.61,26280.98,25715.8,26224.46,16730],["2020-11-05",26450.54,26450.54,25885.35,25885.35,10890],["2020-11-06",25885.35,25998.39,25828.84,25885.35,9070],["2020-11-09",25857.09,26394.02,25857.09,26111.43,5430],["2020-11-10",26111.43,26139.69,25772.32,25772.32,31970],["2020-11-11",26224.46,26224.46,25828.84,25998.39,2150],["2020-11-12",25828.84,26224.46,25828.84,26167.95,5400],["2020-11-13",26167.95,27100.5,25715.8,25885.35,40990],["2020-11-16",25885.35,27128.76,25885.35,26789.65,27930],["2020-11-17",27411.35,27411.35,26846.16,27128.76,23410],["2020-11-18",27015.72,27298.31,26846.16,27015.72,34890],["2020-11-19",27015.72,27015.72,26676.61,26789.65,13510],["2020-11-20",26902.68,26902.68,26563.57,26563.57,21820],["2020-11-23",26846.16,26846.16,26563.57,26733.13,32860],["2020-11-24",26563.57,26733.13,26563.57,26676.61,20930],["2020-11-25",26733.13,26846.16,26563.57,26676.61,21170],["2020-11-26",26676.61,26676.61,26450.54,26676.61,23110],["2020-11-27",26563.57,26846.16,26563.57,26733.13,15420],["2020-11-30",26733.13,26902.68,26676.61,26846.16,64120],["2020-12-01",26789.65,27015.72,26676.61,27015.72,31970],["2020-12-02",27976.53,28654.75,27693.94,28315.64,70050],["2020-12-03",28315.64,29106.89,27609.16,27609.16,66660],["2020-12-04",27580.9,27693.94,27411.35,27580.9,47540],["2020-12-07",27467.86,27467.86,26280.98,26365.76,244710],["2020-12-08",26337.5,26365.76,25941.87,26111.43,198490],["2020-12-09",26535.31,26563.57,26280.98,26507.05,14700],["2020-12-10",26309.24,26507.05,26196.2,26196.2,56580],["2020-12-11",26280.98,26280.98,25885.35,26083.17,122590],["2020-12-14",26111.43,26111.43,25885.35,25941.87,72210],["2020-12-15",25885.35,25885.35,25659.28,25659.28,75540],["2020-12-16",25659.28,26054.91,25659.28,25998.39,42580],["2020-12-17",25998.39,25998.39,25772.32,25828.84,30780],["2020-12-18",25828.84,25998.39,25715.8,25941.87,42850],["2020-12-21",25998.39,26196.2,25998.39,26139.69,35890],["2020-12-22",26139.69,26196.2,25941.87,26111.43,59300],["2020-12-23",26083.17,26083.17,25800.58,25857.09,71480],["2020-12-24",25941.87,26054.91,25659.28,25998.39,55380],["2020-12-25",25998.39,26054.91,25885.35,26054.91,24200],["2020-12-28",26280.98,26280.98,25715.8,25715.8,161130],["2020-12-29",25715.8,25998.39,25715.8,25857.09,34380],["2020-12-30",25941.87,25941.87,25772.32,25857.09,26510],["2020-12-31",25857.09,26450.54,25828.84,26450.54,36030],["2021-01-04",26507.05,26733.13,26422.28,26535.31,103900],["2021-01-05",26902.68,26902.68,26224.46,26280.98,49300],["2021-01-06",26563.57,26563.57,25913.61,26111.43,58200],["2021-01-07",25998.39,25998.39,25857.09,25998.39,86500],["2021-01-08",25998.39,26280.98,25913.61,26139.69,45600],["2021-01-11",26450.54,26789.65,26280.98,26507.05,254700],["2021-01-12",26959.2,27637.42,26789.65,27637.42,547300],["2021-01-13",27920.01,29106.89,27750.46,28372.16,174800],["2021-01-14",28372.16,28541.71,27750.46,28259.12,121800],["2021-01-15",28259.12,28259.12,27891.75,27948.27,171500],["2021-01-18",27891.75,27891.75,27524.38,27580.9,170000],["2021-01-19",27693.94,27948.27,26789.65,26789.65,124100],["2021-01-20",26789.65,27072.24,26280.98,26846.16,104800],["2021-01-21",27128.76,27863.49,26959.2,27863.49,48500],["2021-01-22",27863.49,27863.49,27580.9,27665.68,43800],["2021-01-25",27986.36,27986.36,27607.37,27665.68,39200],["2021-01-26",27636.53,27694.83,26528.73,26732.8,85200],["2021-01-27",26732.8,26761.95,26178.9,26178.9,86300],["2021-01-28",25654.16,25654.16,24371.45,24371.45,201800],["2021-01-29",24313.15,25654.16,24196.54,25012.81,88700],["2021-02-01",25012.81,25246.02,24633.82,24692.13,49700],["2021-02-02",24692.13,25187.72,24633.82,25187.72,28800],["2021-02-03",25187.72,25654.16,24954.5,25362.63,34700],["2021-02-04",25362.63,25479.24,25129.42,25187.72,22900],["2021-02-05",25654.16,25654.16,25246.02,25537.55,9200],["2021-02-08",26033.14,26033.14,25304.33,25362.63,24300],["2021-02-09",25537.55,25858.23,25362.63,25858.23,42700],["2021-02-17",25712.46,26353.82,25712.46,26062.29,41000],["2021-02-18",26470.43,26703.65,26120.6,26587.04,39900],["2021-02-19",26587.04,26587.04,26382.97,26441.28,42100],["2021-02-22",26761.95,26820.26,26441.28,26528.73,19700],["2021-02-23",26587.04,26820.26,26587.04,26703.65,35700],["2021-02-24",26849.41,26849.41,26645.34,26703.65,57200],["2021-02-25",26703.65,26820.26,26616.19,26820.26,35500],["2021-02-26",26820.26,26820.26,26674.5,26761.95,50000],["2021-03-01",26966.02,27636.53,26820.26,27636.53,54700],["2021-03-02",27928.05,27986.36,27578.22,27578.22,24200],["2021-03-03",27578.22,27986.36,27578.22,27723.98,25200],["2021-03-04",27694.83,27957.2,26470.43,26470.43,52900],["2021-03-05",27665.68,27665.68,26645.34,27403.31,16500],["2021-03-08",27694.83,27986.36,27403.31,27490.76,5100],["2021-03-09",27403.31,27490.76,27111.78,27403.31,13300],["2021-03-10",27403.31,27519.92,27228.39,27403.31,13800],["2021-03-11",27403.31,27694.83,27315.85,27403.31,18300],["2021-03-12",27578.22,27578.22,27345.0,27345.0,21600],["2021-03-15",27403.31,27432.46,27403.31,27403.31,25900],["2021-03-16",27403.31,27403.31,27315.85,27345.0,17600],["2021-03-17",27403.31,27753.14,27403.31,27636.53,62900],["2021-03-18",27928.05,27928.05,27607.37,27694.83,8100],["2021-03-19",27694.83,27753.14,27578.22,27578.22,21500],["2021-03-22",27578.22,27578.22,27374.15,27374.15,43100],["2021-03-23",27374.15,27403.31,27228.39,27228.39,21600],["2021-03-24",27549.07,27549.07,26936.87,26936.87,22200],["2021-03-25",26936.87,27374.15,26936.87,27053.48,20600],["2021-03-26",27053.48,27082.63,26353.82,26528.73,21100],["2021-03-29",26878.56,27286.7,26878.56,27286.7,10500],["2021-03-30",27636.53,27636.53,27024.32,27403.31,6500],["2021-03-31",27111.78,27403.31,26966.02,27403.31,24700],["2021-04-01",27403.31,27403.31,26966.02,27403.31,8400],["2021-04-02",27228.39,27519.92,27111.78,27111.78,8400],["2021-04-05",27403.31,27403.31,26936.87,26936.87,17500],["2021-04-06",26936.87,27228.39,26820.26,26995.17,34300],["2021-04-07",26995.17,27228.39,26849.41,27111.78,26800],["2021-04-08",27111.78,27403.31,27053.48,27111.78,27400],["2021-04-09",27111.78,27228.39,27053.48,27111.78,19700],["2021-04-12",27811.44,28277.88,27111.78,28277.88,81400],["2021-04-13",28277.88,28277.88,27811.44,28161.27,66600],["2021-04-14",28161.27,28161.27,27694.83,27694.83,32200],["2021-04-15",27694.83,27811.44,27403.31,27403.31,8400],["2021-04-16",27403.31,27549.07,26936.87,27024.32,25700],["2021-04-19",27024.32,27694.83,27024.32,27519.92,5400],["2021-04-20",27257.54,27549.07,27257.54,27403.31,11800],["2021-04-22",27432.46,27432.46,26820.26,26820.26,19000],["2021-04-23",26587.04,27111.78,26587.04,27111.78,11000],["2021-04-26",27111.78,27519.92,26703.65,27228.39,7400],["2021-04-27",26703.65,27228.39,26703.65,26761.95,7200],["2021-04-28",27286.7,27403.31,26761.95,27170.09,8200],["2021-04-29",27374.15,27374.15,26878.56,27286.7,7500],["2021-05-04",26878.56,27286.7,26237.21,26616.19,47100],["2021-05-05",26645.34,27315.85,26645.34,27170.09,5700],["2021-05-06",27461.61,27461.61,26820.26,27111.78,105200],["2021-05-07",26820.26,27111.78,26820.26,26936.87,18200],["2021-05-10",26820.26,26907.71,26557.89,26907.71,25900],["2021-05-11",26616.19,26820.26,26499.58,26820.26,66100],["2021-05-12",26237.21,26820.26,26237.21,26528.73,96400],["2021-05-13",26528.73,27111.78,26528.73,26761.95,30300],["2021-05-14",26761.95,27024.32,26703.65,26936.87,9800],["2021-05-17",26820.26,26820.26,26703.65,26820.26,11500],["2021-05-18",26703.65,26820.26,26557.89,26557.89,13200],["2021-05-19",26557.89,27053.48,26557.89,26995.17,15600],["2021-05-20",27053.48,27053.48,26878.56,26966.02,4800],["2021-05-21",26966.02,27111.78,26703.65,26995.17,9800],["2021-05-24",26936.87,27694.83,26820.26,27170.09,62100],["2021-05-25",27578.22,27694.83,27111.78,27519.92,18600],["2021-05-26",27519.92,27519.92,27082.63,27082.63,23700],["2021-05-27",27140.93,27578.22,26936.87,27111.78,52800],["2021-05-28",27432.46,27432.46,26995.17,27170.09,90200],["2021-05-31",27315.85,27403.31,27257.54,27315.85,40200],["2021-06-01",27286.7,28102.97,27170.09,27986.36,90700],["2021-06-02",28219.58,28277.88,28102.97,28132.12,66700],["2021-06-03",28190.42,28277.88,27986.36,27986.36,42900],["2021-06-04",27986.36,28190.42,27957.2,27957.2,22300],["2021-06-07",28161.27,28219.58,26237.21,27986.36,25000],["2021-06-08",27403.31,27986.36,27286.7,27694.83,47700],["2021-06-09",27578.22,28102.97,27403.31,27928.05,39600],["2021-06-10",27665.68,27986.36,27665.68,27723.98,12600],["2021-06-11",28219.58,29618.89,27986.36,29618.89,280200],["2021-06-14",31659.56,31659.56,30843.3,30901.6,130000],["2021-06-15",30901.6,30901.6,30318.55,30551.77,40500],["2021-06-16",30318.55,30551.77,29385.67,30143.64,121800],["2021-06-17",29385.67,30493.47,29385.67,30143.64,65500],["2021-06-18",30143.64,31251.43,29968.72,30901.6,72000],["2021-06-21",30901.6,30901.6,30318.55,30435.16,51400],["2021-06-22",30435.16,31251.43,30085.33,30376.86,37200],["2021-06-23",30027.03,30318.55,29443.98,29968.72,69900],["2021-06-24",29968.72,30260.25,29152.45,29910.42,29800],["2021-06-25",29910.42,30901.6,29385.67,29910.42,24700],["2021-06-28",29560.59,30201.94,29502.28,29910.42,46600],["2021-06-29",29618.89,30027.03,29502.28,29677.2,44800],["2021-06-30",29677.2,30027.03,29618.89,29968.72,42500],["2021-07-01",29968.72,29968.72,29560.59,29677.2,48300],["2021-07-02",30027.03,30610.08,29502.28,29560.59,57200],["2021-07-05",29560.59,29560.59,29035.84,29327.37,37800],["2021-07-06",29327.37,29443.98,28569.4,29210.76,47900],["2021-07-07",28511.1,29094.15,28102.97,28394.49,32600],["2021-07-08",28394.49,29269.06,28277.88,28744.32,10400],["2021-07-09",28277.88,28744.32,28277.88,28277.88,11100],["2021-07-12",27986.36,28540.25,26820.26,28277.88,95800],["2021-07-13",28277.88,28860.93,27170.09,28336.19,6300],["2021-07-14",28773.47,28773.47,27986.36,27986.36,18000],["2021-07-15",27986.36,28511.1,27986.36,28452.79,4400],["2021-07-16",28627.71,28627.71,28161.27,28161.27,5900],["2021-07-19",28277.88,28802.62,28044.66,28102.97,24400],["2021-07-20",28540.25,28569.4,28132.12,28569.4,25300],["2021-07-21",28977.54,28977.54,28511.1,28569.4,29900],["2021-07-22",28744.32,29968.72,28744.32,29006.69,17000],["2021-07-23",28569.4,29443.98,28569.4,29006.69,26200],["2021-07-26",29006.69,30668.38,29006.69,30610.08,329500],["2021-07-27",30901.6,31193.13,30201.94,30318.55,89100],["2021-07-28",30260.25,30260.25,29793.81,30143.64,51400],["2021-07-29",30201.94,30201.94,29210.76,29618.89,176500],["2021-07-30",29618.89,30027.03,29502.28,29910.42,117800],["2021-08-02",30260.25,31951.09,29910.42,31951.09,392300],["2021-08-03",31951.09,33467.02,31892.78,32767.36,248300],["2021-08-04",33194.49,33194.49,31852.07,32218.18,147300],["2021-08-05",31730.03,32035.13,31119.84,31241.88,252600],["2021-08-06",30997.8,32096.15,30997.8,31363.91,222900],["2021-08-09",31485.95,33499.59,31485.95,33499.59,283800],["2021-08-10",34475.9,35818.32,34475.9,35818.32,427800],["2021-08-11",37770.94,38320.11,36855.65,37465.84,415600],["2021-08-12",36733.61,39662.54,35025.07,35208.13,420700],["2021-08-13",34353.86,36977.69,33316.53,36611.57,294800],["2021-08-16",36977.69,36977.69,36001.38,36062.4,157600],["2021-08-17",36001.38,36001.38,33682.65,34414.88,215000],["2021-08-18",34109.78,35879.34,33804.69,35086.09,140400],["2021-08-19",35086.09,36001.38,34414.88,34536.92,87900],["2021-08-20",34780.99,35086.09,33621.63,33621.63,199200],["2021-08-23",33621.63,33804.69,32340.22,33499.59,187900],["2021-08-24",33499.59,33621.63,32340.22,32767.36,136400],["2021-08-25",32950.42,33255.51,32401.24,33194.49,74700],["2021-08-26",34170.8,35391.19,33682.65,34658.96,192100],["2021-08-27",34658.96,35269.15,34597.94,34842.01,126900],["2021-08-30",35086.09,35330.17,34475.9,35086.09,122900],["2021-08-31",35086.09,35330.17,34475.9,34475.9,153700],["2021-09-01",34353.86,36489.53,33865.71,36123.42,342900],["2021-09-06",36245.46,37160.75,36245.46,36794.63,130100],["2021-09-07",37099.73,37099.73,35391.19,35452.21,115400],["2021-09-08",34842.01,35269.15,34170.8,34597.94,133100],["2021-09-09",34597.94,35635.26,34475.9,35330.17,84700],["2021-09-10",35635.26,35635.26,34842.01,35025.07,98100],["2021-09-13",35025.07,35025.07,33865.71,34780.99,118100],["2021-09-14",34842.01,34842.01,33987.74,34719.98,105800],["2021-09-15",34658.96,34658.96,33926.72,34475.9,32900],["2021-09-16",34414.88,34414.88,34109.78,34109.78,76800],["2021-09-17",33682.65,34475.9,33682.65,34292.84,83800],["2021-09-20",34292.84,34475.9,33621.63,33743.67,107300],["2021-09-21",33621.63,34353.86,33316.53,34170.8,129300],["2021-09-22",34536.92,34536.92,33865.71,34170.8,62900],["2021-09-23",34597.94,34597.94,33743.67,33804.69,79900],["2021-09-24",33926.72,34170.8,33682.65,33682.65,61700],["2021-09-27",33865.71,33865.71,33255.51,33255.51,138300],["2021-09-28",33194.49,34048.76,32401.24,33804.69,53100],["2021-09-29",33804.69,33804.69,33316.53,33377.55,16000],["2021-09-30",34109.78,35025.07,33865.71,34475.9,135900],["2021-10-01",34475.9,34475.9,33865.71,33987.74,80380],["2021-10-04",33621.63,34170.8,33621.63,34170.8,68500],["2021-10-05",33682.65,34170.8,33682.65,33926.72,52500],["2021-10-06",34780.99,34780.99,34109.78,34414.88,87000],["2021-10-07",34475.9,35391.19,34414.88,35208.13,276800],["2021-10-08",35452.21,35818.32,35086.09,35818.32,151200],["2021-10-11",36428.52,36428.52,35269.15,35391.19,76400],["2021-10-12",35330.17,35574.25,34842.01,35513.23,94400],["2021-10-13",35879.34,35879.34,34964.05,35025.07,85300],["2021-10-14",35025.07,35086.09,34780.99,34780.99,67400],["2021-10-15",34658.96,35330.17,34658.96,35025.07,74000],["2021-10-18",35025.07,36306.48,34780.99,35818.32,123700],["2021-10-19",35269.15,35818.32,34780.99,35818.32,111500],["2021-10-20",35696.28,35696.28,34842.01,34964.05,49500],["2021-10-21",35391.19,36062.4,35391.19,35696.28,101500],["2021-10-22",36001.38,37770.94,36001.38,37221.77,295200],["2021-10-25",38137.06,38137.06,36733.61,37221.77,51400],["2021-10-26",36672.59,37221.77,36001.38,37038.71,100100],["2021-10-27",37160.75,37160.75,36062.4,36672.59,103000],["2021-10-28",36489.53,37648.9,36428.52,37648.9,152700],["2021-10-29",37709.92,37709.92,36672.59,37465.84,75800],["2021-11-01",37526.86,37587.88,36916.67,36977.69,76700],["2021-11-02",37038.71,37038.71,36672.59,36733.61,91500],["2021-11-03",36733.61,37099.73,35940.36,36001.38,135300],["2021-11-04",35635.26,36550.55,35635.26,36245.46,77400],["2021-11-05",36306.48,37038.71,36306.48,37038.71,62200],["2021-11-08",37465.84,37465.84,37099.73,37221.77,113400],["2021-11-09",37282.79,38625.21,37221.77,38320.11,131200],["2021-11-10",38747.25,38747.25,37831.96,38503.17,63600],["2021-11-11",37648.9,38564.19,37648.9,38259.09,83400],["2021-11-12",38442.15,38442.15,37221.77,37770.94,64900],["2021-11-15",37709.92,38137.06,37404.82,37831.96,62400],["2021-11-16",37831.96,39052.34,37343.8,38564.19,141900],["2021-11-17",38686.23,39662.54,38625.21,39052.34,137000],["2021-11-18",39296.42,39296.42,38808.27,39113.36,45500],["2021-11-19",37465.84,39052.34,37465.84,38442.15,117200],["2021-11-22",37709.92,38381.13,37221.77,37709.92,93800],["2021-11-23",36977.69,37831.96,36977.69,37831.96,45000],["2021-11-24",38625.21,38625.21,37038.71,37343.8,39400],["2021-11-25",37404.82,37404.82,36916.67,37221.77,48100],["2021-11-26",37160.75,37221.77,36855.65,36916.67,43700],["2021-11-29",36672.59,37526.86,36306.48,37221.77,64300],["2021-11-30",37282.79,37404.82,36855.65,36855.65,65000],["2021-12-01",36672.59,37160.75,36489.53,36794.63,34700],["2021-12-02",36794.63,37221.77,36611.57,37099.73,95400],["2021-12-03",37526.86,37526.86,36733.61,36794.63,11100],["2021-12-06",36611.57,36977.69,36306.48,36367.5,69800],["2021-12-07",36184.44,36855.65,36184.44,36428.52,16400],["2021-12-08",36916.67,36916.67,36184.44,36550.55,14300],["2021-12-09",36550.55,36916.67,36245.46,36611.57,3200],["2021-12-10",36611.57,37770.94,36611.57,37648.9,55100],["2021-12-13",37587.88,37709.92,36977.69,37343.8,7000],["2021-12-14",37831.96,37831.96,36672.59,37038.71,7600],["2021-12-15",37099.73,37954.0,36977.69,37282.79,37800],["2021-12-16",37770.94,38991.33,36916.67,37404.82,30400],["2021-12-17",37099.73,37465.84,37038.71,37404.82,10300],["2021-12-20",37831.96,37831.96,36550.55,36794.63,38100],["2021-12-21",36733.61,36733.61,36306.48,36489.53,20100],["2021-12-22",36489.53,36550.55,36184.44,36245.46,28800],["2021-12-23",36306.48,37160.75,35879.34,36855.65,38600],["2021-12-24",36123.42,36855.65,36123.42,36611.57,9700],["2021-12-27",36550.55,36855.65,36489.53,36733.61,7400],["2021-12-28",36611.57,36611.57,36184.44,36367.5,73900],["2021-12-29",36306.48,37831.96,36306.48,36855.65,11500],["2021-12-30",37526.86,37526.86,36611.57,36855.65,6500],["2021-12-31",36245.46,36916.67,36123.42,36794.63,11500],["2022-01-04",36733.61,36794.63,36367.5,36489.53,13400],["2022-01-05",36306.48,37160.75,36306.48,36489.53,5700],["2022-01-06",36489.53,37160.75,36489.53,36611.57,30900],["2022-01-07",36611.57,36855.65,36001.38,36428.52,21100],["2022-01-10",36428.52,36611.57,36062.4,36306.48,39500],["2022-01-11",36306.48,36489.53,36184.44,36489.53,7200],["2022-01-12",36733.61,36733.61,36062.4,36489.53,23900],["2022-01-13",36550.55,36794.63,36550.55,36550.55,15400],["2022-01-14",37160.75,37160.75,36672.59,36855.65,8600],["2022-01-17",37356.24,37356.24,36229.92,36229.92,43100],["2022-01-18",35729.33,36793.08,35729.33,36229.92,20900],["2022-01-19",35791.9,36292.49,35791.9,36042.2,12100],["2022-01-20",36417.64,36417.64,35979.62,36229.92,30000],["2022-01-21",35917.05,36355.06,35917.05,36292.49,12000],["2022-01-24",36292.49,36292.49,35666.76,35729.33,26300],["2022-01-25",35479.04,36292.49,35166.17,35666.76,40200],["2022-01-26",36292.49,36292.49,35353.89,35353.89,8700],["2022-01-27",35479.04,35604.19,35228.75,35228.75,13600],["2022-01-28",35228.75,35541.61,35228.75,35541.61,18100],["2022-02-07",37731.68,37731.68,35103.6,36292.49,31600],["2022-02-08",36855.65,36980.8,36292.49,36918.22,31400],["2022-02-09",36918.22,37231.09,36918.22,37105.94,9600],["2022-02-10",37418.81,37418.81,36292.49,37231.09,18400],["2022-02-11",36042.2,37418.81,36042.2,37231.09,26900],["2022-02-14",37231.09,38169.69,36918.22,38169.69,62300],["2022-02-15",36980.8,38482.56,36980.8,37231.09,31100],["2022-02-16",37231.09,38169.69,37168.52,37856.82,33000],["2022-02-17",37231.09,38294.84,37043.37,38169.69,45700],["2022-02-18",37356.24,38169.69,37356.24,38044.54,36200],["2022-02-21",38169.69,38795.42,38169.69,38607.7,65100],["2022-02-22",38545.13,38545.13,37543.96,38107.12,37500],["2022-02-23",38169.69,38169.69,37543.96,37981.97,6100],["2022-02-24",37543.96,37794.25,36793.08,37543.96,36100],["2022-02-25",37794.25,37794.25,36980.8,37669.1,20600],["2022-02-28",37543.96,37919.4,36855.65,37669.1,32800],["2022-03-01",37794.25,37794.25,36980.8,37543.96,8800],["2022-03-02",37481.38,37481.38,36855.65,36855.65,23500],["2022-03-03",37481.38,38670.27,36793.08,38357.41,58000],["2022-03-04",39233.43,39233.43,38044.54,38294.84,15800],["2022-03-07",37231.09,38419.98,37105.94,37105.94,57500],["2022-03-08",36793.08,38419.98,35103.6,35854.48,163300],["2022-03-09",35666.76,37669.1,35416.47,37481.38,101400],["2022-03-10",37418.81,39421.15,37418.81,38044.54,28100],["2022-03-11",37856.82,37856.82,37043.37,37356.24,26200],["2022-03-14",37356.24,37356.24,36292.49,36918.22,40200],["2022-03-15",36355.06,36918.22,36292.49,36918.22,9400],["2022-03-16",36355.06,37293.66,36355.06,36355.06,54800],["2022-03-17",37043.37,37043.37,36417.64,36793.08,5800],["2022-03-18",36918.22,36918.22,36480.21,36855.65,8200],["2022-03-21",36855.65,36918.22,36292.49,36855.65,9300],["2022-03-22",36855.65,36918.22,36667.93,36918.22,36900],["2022-03-23",36918.22,37356.24,36918.22,37293.66,23200],["2022-03-24",36918.22,37293.66,36918.22,37293.66,7800],["2022-03-25",37543.96,37919.4,36918.22,37293.66,8900],["2022-03-28",37669.1,37669.1,36793.08,37231.09,23700],["2022-03-29",37231.09,37231.09,36855.65,37231.09,34700],["2022-03-30",37231.09,37543.96,37043.37,37293.66,29500],["2022-03-31",37356.24,37543.96,37168.52,37481.38,21800],["2022-04-01",37543.96,37919.4,37043.37,37919.4,32100],["2022-04-04",37919.4,38419.98,37919.4,38294.84,29000],["2022-04-05",38482.56,38607.7,38169.69,38294.84,9200],["2022-04-06",37543.96,38294.84,37543.96,38169.69,2100],["2022-04-07",38107.12,38107.12,37669.1,37856.82,6900],["2022-04-08",38169.69,38732.85,37168.52,37856.82,35800],["2022-04-12",37856.82,37856.82,37105.94,37543.96,35200],["2022-04-13",37543.96,38044.54,37418.81,37794.25,4100],["2022-04-14",37669.1,37856.82,37293.66,37543.96,9400],["2022-04-15",37669.1,38107.12,37356.24,38044.54,30800],["2022-04-18",38107.12,38107.12,37606.53,37981.97,55900],["2022-04-19",37981.97,39984.31,37981.97,38983.14,152700],["2022-04-20",38795.42,38795.42,37669.1,37669.1,36300],["2022-04-21",37669.1,38169.69,37293.66,37856.82,15600],["2022-04-22",37231.09,37856.82,35353.89,35353.89,94600],["2022-04-25",35353.89,36292.49,35353.89,35979.62,27400],["2022-04-26",35917.05,36292.49,35666.76,36292.49,14400],["2022-04-27",36292.49,37543.96,36229.92,37168.52,9400],["2022-04-28",37168.52,37168.52,36229.92,36855.65,3600],["2022-04-29",37543.96,37543.96,36355.06,36855.65,7000],["2022-05-04",37168.52,37168.52,36229.92,36292.49,36400],["2022-05-05",36918.22,37543.96,36167.34,36605.36,7300],["2022-05-06",37293.66,37293.66,36292.49,36542.78,27200],["2022-05-09",35353.89,36355.06,35353.89,35666.76,13400],["2022-05-10",35541.61,35666.76,34665.59,35666.76,22300],["2022-05-11",36292.49,36292.49,36167.34,36167.34,36600],["2022-05-12",36167.34,36167.34,35103.6,35291.32,4600],["2022-05-13",34415.29,34728.16,33163.83,33726.99,26500],["2022-05-16",33726.99,34102.43,32850.96,33789.56,11600],["2022-05-17",33789.56,36104.77,33539.27,34352.72,7300],["2022-05-18",35604.19,35604.19,35103.6,35103.6,2000],["2022-05-19",35103.6,35103.6,35103.6,35103.6,3500],["2022-05-20",35541.61,35541.61,34415.29,34790.73,46300],["2022-05-23",35541.61,35541.61,34728.16,35103.6,900],["2022-05-24",35103.6,35103.6,34978.45,35041.03,17400],["2022-05-25",35041.03,35353.89,35041.03,35228.75,16400],["2022-05-26",35666.76,35854.48,35291.32,35541.61,33300],["2022-05-27",35666.76,36104.77,35541.61,36042.2,72600],["2022-05-30",36104.77,36605.36,36104.77,36417.64,30100],["2022-05-31",36229.92,36855.65,35979.62,35979.62,34600],["2022-06-01",35979.62,36292.49,35729.33,36229.92,28200],["2022-06-02",36229.92,36605.36,36229.92,36417.64,61600],["2022-06-03",36855.65,36855.65,36355.06,36355.06,39700],["2022-06-06",36355.06,36542.78,36355.06,36417.64,93900],["2022-06-07",36480.21,36480.21,35854.48,36292.49,96700],["2022-06-08",36292.49,36355.06,36229.92,36355.06,54000],["2022-06-09",36355.06,36421.65,36155.31,36288.48,46900],["2022-06-10",35955.56,35955.56,35089.96,35089.96,35000],["2022-06-13",34623.87,34623.87,33292.18,33891.44,54100],["2022-06-14",33425.35,33891.44,32992.55,33358.77,37900],["2022-06-15",33358.77,35556.05,33225.6,33891.44,21100],["2022-06-16",34490.7,34623.87,34091.2,34424.12,21000],["2022-06-17",34224.36,34290.95,33625.11,34290.95,15500],["2022-06-20",33758.27,34290.95,33625.11,33625.11,10900],["2022-06-21",34757.04,34757.04,33292.18,33625.11,6100],["2022-06-22",34823.62,34823.62,33092.43,33292.18,7600],["2022-06-23",33958.03,33958.03,32959.26,33625.11,3000],["2022-06-24",33758.27,33891.44,33292.18,33891.44,5100],["2022-06-27",33891.44,34290.95,33625.11,33758.27,6000],["2022-06-28",34890.21,34890.21,33425.35,33625.11,4000],["2022-06-29",33625.11,34623.87,33625.11,34557.29,31000],["2022-06-30",34557.29,34823.62,34557.29,34557.29,20800],["2022-07-01",34490.7,34490.7,34091.2,34091.2,4400],["2022-07-04",34290.95,34823.62,33958.03,34424.12,3900],["2022-07-05",33958.03,34290.95,33491.94,34290.95,7100],["2022-07-06",34290.95,34490.7,33491.94,33491.94,5000],["2022-07-07",33958.03,34024.61,33625.11,33958.03,3800],["2022-07-08",34290.95,34290.95,33958.03,34024.61,2700],["2022-07-11",34024.61,34024.61,33491.94,33958.03,6600],["2022-07-12",34557.29,34557.29,33958.03,34290.95,2400],["2022-07-13",34623.87,34623.87,33958.03,34357.53,5900],["2022-07-14",34357.53,34357.53,34024.61,34157.78,6500],["2022-07-15",34157.78,34157.78,33558.52,33958.03,5500],["2022-07-18",33958.03,34290.95,33958.03,34290.95,2200],["2022-07-19",34290.95,34290.95,34091.2,34157.78,2900],["2022-07-20",34623.87,35622.64,34357.53,34890.21,19900],["2022-07-21",34890.21,35023.38,34757.04,34823.62,19700],["2022-07-22",35023.38,35023.38,34623.87,34623.87,10500],["2022-07-25",34557.29,34557.29,34091.2,34490.7,8100],["2022-07-26",33958.03,34024.61,33958.03,34024.61,8500],["2022-07-27",34424.12,34557.29,33958.03,34557.29,1800],["2022-07-28",34357.53,34956.79,34357.53,34956.79,5800],["2022-07-29",34623.87,34690.46,34357.53,34690.46,8300],["2022-08-01",34690.46,37087.49,34690.46,36088.73,13400],["2022-08-02",36022.14,36022.14,34357.53,35556.05,7800],["2022-08-03",35422.88,35422.88,34690.46,34690.46,6100],["2022-08-04",34690.46,35622.64,34623.87,35223.13,4200],["2022-08-05",35422.88,35422.88,34623.87,35223.13,1700],["2022-08-08",35223.13,35223.13,34690.46,35023.38,4800],["2022-08-09",35023.38,35023.38,34623.87,34823.62,18600],["2022-08-10",34690.46,35289.71,34690.46,34956.79,16800],["2022-08-11",35223.13,35223.13,34623.87,34690.46,11900],["2022-08-12",34956.79,34956.79,34623.87,34823.62,7600],["2022-08-15",34623.87,35089.96,34091.2,34224.36,54200],["2022-08-16",34623.87,34623.87,34290.95,34490.7,13300],["2022-08-17",34557.29,34690.46,34224.36,34557.29,10200],["2022-08-18",34557.29,34623.87,34357.53,34357.53,7100],["2022-08-19",34557.29,34823.62,33958.03,34490.7,25700],["2022-08-22",34757.04,34757.04,34557.29,34557.29,2500],["2022-08-23",34490.7,34490.7,34290.95,34290.95,2400],["2022-08-24",34956.79,34956.79,34424.12,34557.29,10200],["2022-08-25",34557.29,34690.46,34557.29,34623.87,11900],["2022-08-26",34757.04,34757.04,33958.03,34557.29,21900],["2022-08-29",34490.7,34823.62,34024.61,34690.46,13000],["2022-08-30",34690.46,34690.46,33958.03,34557.29,3900],["2022-08-31",34490.7,36621.4,34091.2,35023.38,23200],["2022-09-05",35023.38,35023.38,34290.95,34890.21,900],["2022-09-06",34623.87,34623.87,34091.2,34490.7,45300],["2022-09-07",34890.21,34890.21,34357.53,34357.53,4000],["2022-09-08",34357.53,34623.87,33691.69,34557.29,7000],["2022-09-09",34290.95,34823.62,33958.03,34690.46,11500],["2022-09-12",34623.87,34623.87,34357.53,34623.87,3400],["2022-09-13",34623.87,34623.87,34024.61,34623.87,13000],["2022-09-14",34623.87,34823.62,34623.87,34690.46,5400],["2022-09-15",34623.87,34690.46,34357.53,34690.46,800],["2022-09-16",34157.78,34690.46,34024.61,34623.87,3400],["2022-09-19",34290.95,34623.87,34290.95,34623.87,9000],["2022-09-20",33958.03,34557.29,33292.18,33958.03,19600],["2022-09-21",34557.29,34557.29,33958.03,34224.36,2900],["2022-09-22",34091.2,34224.36,33958.03,34224.36,5100],["2022-09-23",34224.36,34224.36,34224.36,34224.36,300],["2022-09-26",33625.11,33891.44,33558.52,33891.44,6200],["2022-09-27",33358.77,34557.29,33358.77,34290.95,2000],["2022-09-28",34224.36,34224.36,33425.35,33691.69,8900],["2022-09-29",34490.7,34490.7,34224.36,34224.36,1300],["2022-09-30",33625.11,34224.36,33025.85,34224.36,12600],["2022-10-03",33958.03,34157.78,33491.94,33958.03,4100],["2022-10-04",33958.03,33958.03,33491.94,33625.11,7000],["2022-10-05",33891.44,33958.03,33292.18,33891.44,4600],["2022-10-06",33358.77,33425.35,31527.7,33425.35,11000],["2022-10-07",33425.35,33558.52,32692.92,32959.26,7000],["2022-10-10",31893.91,33824.86,31893.91,32493.17,6000],["2022-10-11",32759.51,32759.51,31560.99,31560.99,11500],["2022-10-12",31960.5,32426.59,31960.5,32426.59,4600],["2022-10-13",32925.97,33258.89,32626.34,33258.89,21400],["2022-10-14",32959.26,32959.26,32027.08,32959.26,3400],["2022-10-17",33292.18,33292.18,32293.42,32293.42,5300],["2022-10-18",33824.86,33891.44,33292.18,33558.52,5000],["2022-10-19",33625.11,33625.11,33292.18,33425.35,4300],["2022-10-20",32293.42,33491.94,32293.42,33491.94,2900],["2022-10-21",33491.94,33491.94,32959.26,33358.77,1500],["2022-10-24",33292.18,33292.18,32360.0,33225.6,3400],["2022-10-25",33225.6,33225.6,31560.99,32426.59,4800],["2022-10-26",33225.6,33225.6,32093.66,32726.22,1100],["2022-10-27",33092.43,33092.43,32027.08,32959.26,6100],["2022-10-28",32826.09,32959.26,32826.09,32826.09,1800],["2022-10-31",32959.26,32959.26,32293.42,32559.76,1600],["2022-11-01",34290.95,34290.95,32226.83,32692.92,4100],["2022-11-02",33159.01,33192.31,32959.26,33025.85,1500],["2022-11-03",32959.26,32959.26,32959.26,32959.26,100],["2022-11-04",32892.68,32892.68,32160.25,32293.42,4000],["2022-11-07",32293.42,32293.42,31627.57,31860.62,11400],["2022-11-08",33225.6,33225.6,31660.87,31660.87,1400],["2022-11-09",33292.18,33292.18,31294.65,31627.57,12900],["2022-11-10",30695.39,30961.73,30628.81,30861.85,6900],["2022-11-11",30861.85,30861.85,29962.97,30628.81,4400],["2022-11-14",29962.97,29962.97,28831.03,29230.54,9400],["2022-11-15",29397.0,29397.0,27199.71,28531.4,20600],["2022-11-16",27632.51,27998.73,26633.75,27965.43,15600],["2022-11-17",28298.36,28431.52,28298.36,28298.36,23300],["2022-11-18",28364.94,28498.11,28098.6,28298.36,25800],["2022-11-21",27965.43,28398.23,27965.43,28298.36,5000],["2022-11-22",28398.23,28398.23,28298.36,28298.36,5700],["2022-11-23",29530.17,29530.17,28498.11,29030.78,1000],["2022-11-24",27965.43,28165.19,27965.43,28165.19,19500],["2022-11-25",28964.2,28964.2,28298.36,28964.2,8100],["2022-11-28",29030.78,30961.73,28964.2,29297.12,13800],["2022-11-29",30961.73,31228.07,29430.29,31028.31,10300],["2022-11-30",30961.73,33092.43,30362.47,33092.43,17400],["2022-12-01",31327.94,31960.5,31327.94,31694.16,20800],["2022-12-02",31960.5,31960.5,30695.39,31194.78,9100],["2022-12-05",31194.78,31194.78,30695.39,31094.9,5100],["2022-12-06",30662.1,31927.2,30662.1,31194.78,3200],["2022-12-07",30761.98,30761.98,30162.72,30495.64,6300],["2022-12-08",30495.64,30628.81,30262.59,30595.52,10100],["2022-12-09",30096.13,30562.22,29962.97,30562.22,8500],["2022-12-12",31960.5,31960.5,29962.97,30562.22,27400],["2022-12-13",30062.84,31827.33,30062.84,30628.81,17100],["2022-12-14",31309.45,31309.45,30628.81,30628.81,13200],["2022-12-15",30050.26,31309.45,30050.26,30662.84,2400],["2022-12-16",30662.84,31275.42,30050.26,30798.97,2000],["2022-12-19",30798.97,31309.45,30628.81,30833.0,20800],["2022-12-20",30901.06,31173.32,30628.81,30901.06,18500],["2022-12-21",30662.84,30662.84,30628.81,30628.81,2800],["2022-12-22",30628.81,30969.13,29709.94,30969.13,3700],["2022-12-23",31275.42,31275.42,31139.29,31139.29,1200],["2022-12-26",31139.29,31139.29,29982.2,31105.26,2000],["2022-12-27",30016.23,31853.96,30016.23,31309.45,41600],["2022-12-28",31309.45,31309.45,30016.23,31309.45,2600],["2022-12-29",31309.45,31581.71,31173.32,31513.64,28900],["2022-12-30",31513.64,31513.64,31173.32,31241.38,9000],["2023-01-03",31241.38,31717.83,30764.94,31309.45,11900],["2023-01-04",31309.45,31343.48,31309.45,31309.45,12000],["2023-01-05",31309.45,31649.77,31309.45,31377.51,7000],["2023-01-06",31513.64,31649.77,31513.64,31649.77,13500],["2023-01-09",31649.77,31751.87,31615.74,31683.8,22000],["2023-01-10",31785.9,31785.9,31581.71,31649.77,16000],["2023-01-11",31309.45,31853.96,31309.45,31649.77,24500],["2023-01-12",31649.77,31649.77,31581.71,31615.74,5200],["2023-01-13",31615.74,31649.77,31309.45,31615.74,15200],["2023-01-16",31990.09,31990.09,31581.71,31717.83,25300],["2023-01-17",31717.83,31990.09,31581.71,31922.03,11300],["2023-01-18",31990.09,32296.38,31922.03,31922.03,8900],["2023-01-19",31990.09,32670.73,31717.83,32670.73,38700],["2023-01-27",32738.79,33963.95,31922.03,32670.73,41000],["2023-01-30",32670.73,33011.05,31990.09,33011.05,28200],["2023-01-31",33011.05,33929.91,32602.67,32602.67,33100],["2023-02-01",32330.41,34848.78,32330.41,32670.73,45700],["2023-02-02",32670.73,32670.73,31990.09,32602.67,28600],["2023-02-03",32534.6,32602.67,31990.09,32330.41,8800],["2023-02-06",32670.73,32670.73,32398.47,32398.47,1800],["2023-02-07",32670.73,32670.73,32364.44,32602.67,6200],["2023-02-08",32602.67,32602.67,31990.09,32534.6,37400],["2023-02-09",32534.6,32602.67,31990.09,32602.67,23100],["2023-02-10",32602.67,32942.99,32534.6,32636.7,3800],["2023-02-13",32466.54,32772.83,31581.71,32262.35,34200],["2023-02-14",32262.35,32262.35,32194.28,32262.35,5300],["2023-02-15",32262.35,32670.73,32058.15,32602.67,5600],["2023-02-16",32670.73,32670.73,32126.22,32602.67,1100],["2023-02-17",32602.67,33011.05,32602.67,33011.05,66700],["2023-02-20",33011.05,33011.05,32670.73,32942.99,14700],["2023-02-21",32942.99,32942.99,32194.28,32670.73,36200],["2023-02-22",32228.31,32670.73,32126.22,32636.7,7900],["2023-02-23",32636.7,32636.7,31547.67,32398.47,29700],["2023-02-24",32602.67,32602.67,32228.31,32534.6,2100],["2023-02-27",32398.47,32398.47,32126.22,32228.31,5100],["2023-02-28",32670.73,34236.2,32194.28,34236.2,26700],["2023-03-01",32330.41,33827.82,32330.41,33351.37,3500],["2023-03-02",32670.73,33215.24,32602.67,33215.24,14800],["2023-03-03",32262.35,33215.24,32262.35,33147.18,18000],["2023-03-06",33147.18,33147.18,33011.05,33011.05,16300],["2023-03-07",33011.05,33011.05,32670.73,33011.05,7500],["2023-03-08",33011.05,33011.05,32670.73,33011.05,6000],["2023-03-09",33351.37,35052.97,32670.73,33589.59,191800],["2023-03-10",33079.11,34032.01,33079.11,34032.01,37600],["2023-03-13",34032.01,34712.65,33963.95,34644.59,71400],["2023-03-14",34576.52,35052.97,32670.73,34644.59,41500],["2023-03-15",34644.59,34644.59,33419.43,34032.01,22900],["2023-03-16",34032.01,34032.01,33555.56,33929.91,19800],["2023-03-17",33963.95,34032.01,33827.82,33963.95,45700],["2023-03-20",33963.95,33963.95,33419.43,33963.95,3600],["2023-03-21",33419.43,33963.95,33351.37,33963.95,8900],["2023-03-22",33351.37,33963.95,33351.37,33929.91,5500],["2023-03-23",33929.91,34236.2,33827.82,33963.95,18500],["2023-03-24",33147.18,33963.95,33147.18,33963.95,5600],["2023-03-27",33963.95,34032.01,33861.85,34032.01,19600],["2023-03-28",34032.01,34032.01,34032.01,34032.01,400],["2023-03-29",32738.79,34032.01,32670.73,34032.01,15500],["2023-03-30",33895.88,34032.01,33487.5,34032.01,2700],["2023-03-31",33691.69,34372.33,33691.69,34304.27,17000],["2023-04-03",34032.01,34304.27,33759.75,33963.95,3500],["2023-04-04",33963.95,34304.27,33929.91,34032.01,6500],["2023-04-05",34032.01,34032.01,33691.69,34032.01,1300],["2023-04-06",34236.2,34236.2,33555.56,34100.07,5400],["2023-04-07",34032.01,36278.12,34032.01,34712.65,8900],["2023-04-10",34236.2,34644.59,33691.69,34576.52,2700],["2023-04-11",34032.01,36754.57,33895.88,36754.57,21800],["2023-04-12",34508.46,36754.57,34236.2,36686.51,82100],["2023-04-13",34712.65,36073.93,34168.14,35665.55,66300],["2023-04-14",35665.55,35665.55,33691.69,34916.84,26900],["2023-04-17",34712.65,34848.78,33691.69,34304.27,26200],["2023-04-18",34372.33,34372.33,33759.75,34032.01,22100],["2023-04-19",34032.01,34168.14,33351.37,34032.01,7600],["2023-04-20",34032.01,34100.07,33623.63,33997.98,10300],["2023-04-21",34032.01,35052.97,34032.01,34508.46,112900],["2023-04-24",35325.23,35325.23,33997.98,34304.27,38600],["2023-04-25",34032.01,34984.91,33691.69,33963.95,35900],["2023-04-26",34032.01,34032.01,33351.37,33691.69,21100],["2023-04-27",33691.69,33929.91,33113.15,33827.82,34900],["2023-04-28",33487.5,34372.33,33351.37,33963.95,14900],["2023-05-04",33827.82,33895.88,33351.37,33555.56,65400],["2023-05-05",33147.18,33691.69,33147.18,33623.63,7300],["2023-05-08",33623.63,33691.69,33351.37,33521.53,29800],["2023-05-09",33487.5,33487.5,33317.34,33351.37,36900],["2023-05-10",33351.37,33623.63,33249.27,33351.37,37200],["2023-05-11",33691.69,33691.69,33283.31,33487.5,63100],["2023-05-12",33555.56,33555.56,33283.31,33487.5,27000],["2023-05-15",33487.5,33691.69,33283.31,33555.56,80500],["2023-05-16",33623.63,33623.63,33011.05,33011.05,79500],["2023-05-17",33317.34,33351.37,33011.05,33011.05,7500],["2023-05-18",33351.37,33487.5,33147.18,33419.43,28700],["2023-05-19",33351.37,33555.56,32670.73,33351.37,18700],["2023-05-22",33997.98,35325.23,33827.82,35325.23,106700],["2023-05-23",35665.55,35665.55,34848.78,34984.91,19900],["2023-05-24",34984.91,34984.91,34644.59,34916.84,23800],["2023-05-25",35257.16,35325.23,34848.78,34916.84,19500],["2023-05-26",35052.97,35052.97,34304.27,34508.46,68100],["2023-05-29",34712.65,34780.71,34508.46,34712.65,17300],["2023-05-30",35325.23,35665.55,35121.03,35257.16,36900],["2023-05-31",35393.29,35461.35,35121.03,35189.1,29400],["2023-06-01",35189.1,35393.29,34916.84,34916.84,4900],["2023-06-02",35733.61,35733.61,35529.42,35529.42,18300],["2023-06-05",35733.61,36890.7,35733.61,36686.51,103300],["2023-06-06",36754.57,37231.02,36754.57,37231.02,34500],["2023-06-07",37162.95,37231.02,37094.89,37162.95,16300],["2023-06-08",37843.59,38047.79,37435.21,37435.21,15900],["2023-06-09",37094.89,37094.89,36550.38,36822.63,26600],["2023-06-12",37979.72,38047.79,37435.21,37707.47,38500],["2023-06-13",37707.47,37707.47,37503.27,37571.34,10700],["2023-06-14",38115.85,39477.13,38115.85,39204.88,142600],["2023-06-15",39204.88,40498.09,39204.88,39953.58,120700],["2023-06-16",40157.77,40293.9,38796.49,39953.58,47100],["2023-06-19",40634.22,40634.22,38115.85,39885.52,50000],["2023-06-20",40293.9,40293.9,39477.13,39885.52,22700],["2023-06-21",39885.52,40021.64,39749.39,39953.58,28300],["2023-06-22",40089.71,40293.9,40021.64,40225.84,46600],["2023-06-23",40293.9,40498.09,40225.84,40361.96,38600],["2023-06-26",40566.16,41587.12,40566.16,41587.12,195000],["2023-06-27",42199.69,42540.01,42131.63,42131.63,195100],["2023-06-28",41613.31,42131.63,41317.13,41687.36,88700],["2023-06-29",41317.13,41687.36,41095.0,41095.0,39700],["2023-06-30",39762.19,41095.0,39762.19,40280.5,41500],["2023-07-03",40280.5,40650.73,40206.46,40650.73,19800],["2023-07-04",40502.64,41317.13,37837.02,40650.73,45000],["2023-07-05",39243.87,40724.77,39243.87,40354.55,55300],["2023-07-06",40354.55,40502.64,39614.1,39984.32,21000],["2023-07-07",39984.32,39984.32,39910.28,39910.28,11500],["2023-07-10",40132.41,40428.59,39984.32,40280.5,31400],["2023-07-11",40354.55,41095.0,40354.55,41020.95,33400],["2023-07-12",41020.95,41687.36,41020.95,41169.04,26600],["2023-07-13",41243.09,41243.09,40724.77,40724.77,13300],["2023-07-14",40724.77,40872.86,40650.73,40798.82,23700],["2023-07-17",40798.82,40946.91,40650.73,40872.86,78600],["2023-07-18",40724.77,40872.86,40724.77,40724.77,23400],["2023-07-19",40724.77,42279.72,40724.77,42279.72,101100],["2023-07-20",43464.44,43464.44,42353.76,43464.44,66800],["2023-07-21",44056.8,44575.11,43538.48,44427.02,86100],["2023-07-24",42946.12,44056.8,42946.12,43760.62,75100],["2023-07-25",43834.66,44204.89,43760.62,44056.8,83100],["2023-07-26",44427.02,44649.16,44352.98,44575.11,94800],["2023-07-27",44649.16,45019.38,44575.11,45019.38,39300],["2023-07-28",45019.38,45019.38,43686.57,44427.02,65200],["2023-07-31",44427.02,45019.38,44427.02,44945.34,52900],["2023-08-01",45167.47,45241.52,44427.02,44723.2,29400],["2023-08-02",45241.52,45241.52,44427.02,44649.16,35800],["2023-08-03",43908.71,44649.16,43908.71,44352.98,33300],["2023-08-04",44278.93,44427.02,44278.93,44278.93,9900],["2023-08-07",43982.75,44575.11,43982.75,44427.02,30300],["2023-08-08",44427.02,44575.11,44427.02,44501.07,10300],["2023-08-09",44427.02,44501.07,44352.98,44427.02,35200],["2023-08-10",44278.93,44427.02,43982.75,44130.84,8500],["2023-08-11",43908.71,44427.02,43834.66,44427.02,8100],["2023-08-14",44649.16,45019.38,44649.16,44797.25,6200],["2023-08-15",44797.25,45019.38,44797.25,44871.29,11700],["2023-08-16",44871.29,45019.38,44871.29,44871.29,7800],["2023-08-17",44575.11,45019.38,44575.11,45019.38,3400],["2023-08-18",45019.38,45093.43,43686.57,44427.02,12800],["2023-08-21",41613.31,44204.89,41539.27,43020.17,103400],["2023-08-22",43020.17,43686.57,42205.67,43464.44,29500],["2023-08-23",43686.57,43908.71,42946.12,43612.53,81600],["2023-08-24",42575.9,44278.93,42575.9,44278.93,23100],["2023-08-25",44278.93,44427.02,44130.84,44204.89,29200],["2023-08-28",44204.89,44427.02,42946.12,43316.35,13200],["2023-08-29",43390.39,44056.8,43390.39,43760.62,5900],["2023-08-30",44278.93,44278.93,43686.57,44056.8,6000],["2023-08-31",43538.48,47092.65,43538.48,46204.11,49900],["2023-09-05",46204.11,46278.15,44649.16,45241.52,12500],["2023-09-06",45241.52,45685.79,45241.52,45685.79,16100],["2023-09-07",45019.38,45833.88,45019.38,45759.84,12400],["2023-09-08",45759.84,46278.15,45463.65,46056.02,27100],["2023-09-11",46278.15,46796.47,46204.11,46204.11,43900],["2023-09-12",45315.56,46648.38,45241.52,45241.52,22200],["2023-09-13",45167.47,46648.38,45167.47,45537.7,13700],["2023-09-14",45611.74,46278.15,45611.74,46056.02,9300],["2023-09-15",45537.7,46574.33,45537.7,46574.33,35100],["2023-09-18",46648.38,46944.56,46648.38,46944.56,17100],["2023-09-19",47388.83,47759.05,47018.6,47610.96,28600],["2023-09-20",47907.14,48129.28,47907.14,47981.19,11200],["2023-09-21",47388.83,47388.83,46796.47,47314.78,9800],["2023-09-22",46130.06,46870.51,46056.02,46722.42,12200],["2023-09-25",47388.83,47388.83,45315.56,46722.42,22200],["2023-09-26",46352.2,46722.42,45759.84,45759.84,12700],["2023-09-27",45685.79,46648.38,45685.79,46648.38,10800],["2023-09-28",46648.38,48129.28,46648.38,47536.92,15600],["2023-09-29",48129.28,48277.37,47759.05,47833.1,15400],["2023-10-02",48129.28,48129.28,47833.1,47833.1,51750],["2023-10-03",47388.83,47536.92,47240.74,47388.83,10200],["2023-10-04",47388.83,47759.05,47388.83,47462.87,1300],["2023-10-05",47092.65,47759.05,47092.65,47388.83,2900],["2023-10-06",47388.83,47759.05,47388.83,47536.92,12400],["2023-10-09",47685.01,48277.37,47685.01,47759.05,5000],["2023-10-10",47759.05,48795.68,47759.05,48277.37,2500],["2023-10-11",47833.1,48055.23,47833.1,48055.23,600],["2023-10-12",47759.05,48129.28,47759.05,48055.23,4600],["2023-10-13",48129.28,48499.5,48055.23,48129.28,3400],["2023-10-16",47907.14,48277.37,47907.14,47907.14,1800],["2023-10-17",47907.14,47907.14,47685.01,47685.01,27000],["2023-10-18",47685.01,47907.14,46426.24,47610.96,31800],["2023-10-19",47610.96,47610.96,47018.6,47166.69,30200],["2023-10-20",44427.02,46648.38,44427.02,46648.38,9300],["2023-10-23",44797.25,46648.38,44797.25,46648.38,700],["2023-10-24",46648.38,46648.38,46278.15,46500.29,4300],["2023-10-25",46426.24,46426.24,46426.24,46426.24,2800],["2023-10-26",44945.34,45907.93,44945.34,45167.47,2600],["2023-10-27",45167.47,45833.88,45167.47,45833.88,6500],["2023-10-30",46574.33,46648.38,45833.88,46130.06,15300],["2023-10-31",46130.06,46278.15,45167.47,45907.93,2400],["2023-11-01",45537.7,46278.15,45167.47,45167.47,22000],["2023-11-02",45167.47,45907.93,45167.47,45167.47,59300],["2023-11-03",45241.52,45537.7,43094.21,44427.02,83900],["2023-11-06",44797.25,45759.84,44797.25,44797.25,4900],["2023-11-07",45167.47,45167.47,44501.07,45093.43,48700],["2023-11-08",45463.65,45463.65,44575.11,45093.43,14700],["2023-11-09",45093.43,45167.47,44797.25,45093.43,28500],["2023-11-10",45093.43,45093.43,44056.8,44056.8,80600],["2023-11-13",44130.84,44797.25,44130.84,44204.89,4200],["2023-11-14",44945.34,44945.34,44945.34,44945.34,300],["2023-11-15",45167.47,45167.47,44649.16,44871.29,15900],["2023-11-16",44649.16,44649.16,44130.84,44501.07,8500],["2023-11-17",44427.02,44575.11,44204.89,44427.02,21500],["2023-11-20",44427.02,44501.07,44427.02,44427.02,7500],["2023-11-21",44427.02,44501.07,44204.89,44427.02,4700],["2023-11-22",44352.98,45167.47,44278.93,44427.02,16200],["2023-11-23",44723.2,45167.47,44427.02,44427.02,32200],["2023-11-24",44427.02,44575.11,43686.57,43686.57,20500],["2023-11-27",44501.07,44797.25,44427.02,44797.25,16700],["2023-11-28",45537.7,45833.88,45167.47,45537.7,46700],["2023-11-29",46426.24,47388.83,46352.2,47388.83,36200],["2023-11-30",47388.83,48203.32,47388.83,48055.23,31500],["2023-12-01",48499.5,48499.5,47610.96,48055.23,6900],["2023-12-04",48055.23,48055.23,46574.33,47018.6,42300],["2023-12-05",48129.28,48129.28,47388.83,47759.05,12200],["2023-12-06",47981.19,47981.19,46722.42,47759.05,4300],["2023-12-07",47759.05,48203.32,47536.92,48055.23,19100],["2023-12-08",47759.05,48129.28,47759.05,47981.19,12500],["2023-12-11",47759.05,48499.5,47759.05,48499.5,48800],["2023-12-12",48499.5,48869.73,47907.14,47907.14,13400],["2023-12-13",47981.19,49758.27,47981.19,48129.28,8000],["2023-12-14",49536.13,49610.18,48129.28,48869.73,21800],["2023-12-15",48869.73,48869.73,48129.28,48129.28,11400],["2023-12-18",47898.26,49669.41,47898.26,48129.28,5000],["2023-12-19",48129.28,48899.34,48129.28,48514.31,9600],["2023-12-20",48514.31,50439.48,48514.31,50285.47,67900],["2023-12-21",50824.52,50978.53,50670.5,50824.52,35700],["2023-12-22",49438.39,53134.72,49438.39,53134.72,56200],["2023-12-25",51055.54,55829.96,51055.54,55829.96,58700],["2023-12-26",57678.12,57678.12,53750.78,56985.06,60300],["2023-12-27",55213.91,56985.06,53904.79,56908.06,75000],["2023-12-28",56214.99,56214.99,54674.86,56060.98,7400],["2023-12-29",56060.98,56060.98,53827.78,55367.92,9900],["2024-01-02",55444.93,55444.93,53750.78,53904.79,61700],["2024-01-03",54905.88,54905.88,53673.77,53673.77,17600],["2024-01-04",53134.72,53134.72,51209.55,52672.68,74800],["2024-01-05",52287.65,52287.65,51132.54,51286.56,27100],["2024-01-08",51055.54,52210.64,50824.52,50901.52,31300],["2024-01-09",51209.55,51671.59,50824.52,51594.58,44100],["2024-01-10",51825.6,52980.71,51825.6,52287.65,23300],["2024-01-11",52441.66,52518.67,52056.63,52133.63,18100],["2024-01-12",52056.63,52595.67,51748.6,52287.65,10900],["2024-01-15",52441.66,52441.66,51286.56,52210.64,8800],["2024-01-16",52210.64,52210.64,51055.54,51055.54,23000],["2024-01-17",51594.58,51594.58,50901.52,51363.56,69900],["2024-01-18",52056.63,52287.65,51748.6,51979.62,7800],["2024-01-19",51979.62,52210.64,51979.62,52056.63,21100],["2024-01-22",52056.63,52056.63,51594.58,51902.61,9700],["2024-01-23",52210.64,52210.64,51594.58,51902.61,5100],["2024-01-24",51594.58,52518.67,51594.58,52364.65,12900],["2024-01-25",52518.67,52518.67,51979.62,52364.65,12000],["2024-01-26",52364.65,52749.69,52364.65,52441.66,6600],["2024-01-29",52595.67,53057.71,51517.58,52672.68,13700],["2024-01-30",52980.71,52980.71,51902.61,52441.66,16700],["2024-01-31",52364.65,52441.66,51902.61,51902.61,21600],["2024-02-01",51902.61,52210.64,51902.61,52210.64,3600],["2024-02-02",52364.65,52441.66,51825.6,51902.61,18800],["2024-02-05",51902.61,52749.69,51902.61,52364.65,12300],["2024-02-06",52364.65,52749.69,51979.62,52056.63,22400],["2024-02-07",52749.69,52749.69,52133.63,52595.67,7800],["2024-02-15",53750.78,53750.78,51979.62,52749.69,22200],["2024-02-16",52749.69,52749.69,52364.65,52364.65,12100],["2024-02-19",52441.66,53288.73,52210.64,52441.66,13600],["2024-02-20",52672.68,52672.68,52133.63,52364.65,6800],["2024-02-21",52364.65,52364.65,52056.63,52364.65,14200],["2024-02-22",52364.65,52749.69,52364.65,52749.69,5300],["2024-02-23",52826.69,53827.78,52826.69,53596.76,25600],["2024-02-26",52749.69,53596.76,52441.66,52441.66,22800],["2024-02-27",53134.72,53365.74,53134.72,53134.72,3600],["2024-02-28",53134.72,53134.72,52749.69,53057.71,11700],["2024-02-29",53827.78,54289.82,53057.71,53288.73,26700],["2024-03-01",53904.79,54674.86,53134.72,54674.86,18800],["2024-03-04",53981.8,55059.89,53981.8,54520.84,9700],["2024-03-05",54520.84,54520.84,53827.78,54289.82,10200],["2024-03-06",54674.86,54674.86,53827.78,54289.82,8900],["2024-03-07",54520.84,55136.9,54366.83,55136.9,8300],["2024-03-08",55367.92,55752.95,55213.91,55444.93,12300],["2024-03-11",55444.93,55521.93,55290.91,55290.91,11300],["2024-03-12",55213.91,55213.91,54674.86,55136.9,12200],["2024-03-13",55136.9,55136.9,53904.79,54674.86,21100],["2024-03-14",54674.86,56060.98,54674.86,55136.9,11200],["2024-03-15",55136.9,55829.96,55136.9,55752.95,22700],["2024-03-18",55752.95,56985.06,54289.82,55829.96,26500],["2024-03-19",56292.0,57370.1,56292.0,56985.06,41900],["2024-03-20",57370.1,57678.12,56985.06,57601.12,27900],["2024-03-21",58987.24,59295.27,57755.13,59218.26,35200],["2024-03-22",59603.3,60835.41,59449.28,60835.41,36100],["2024-03-25",61066.43,61066.43,59449.28,59449.28,7000],["2024-03-26",56060.98,60065.34,56060.98,58602.21,5600],["2024-03-27",58602.21,58987.24,58602.21,58756.22,15600],["2024-03-28",58756.22,58910.23,58525.2,58525.2,8800],["2024-03-29",58525.2,58910.23,57755.13,57755.13,18100],["2024-04-01",57755.13,59218.26,57601.12,58294.18,8100],["2024-04-02",58371.19,59757.31,58294.18,59680.3,6800],["2024-04-03",59064.25,59988.33,59064.25,59988.33,4200],["2024-04-04",59834.32,59911.32,58602.21,59526.29,6300],["2024-04-05",57909.15,59834.32,57909.15,59834.32,6000],["2024-04-08",59834.32,59834.32,59141.25,59526.29,5400],["2024-04-09",59680.3,59680.3,58371.19,58833.23,3600],["2024-04-10",59449.28,59449.28,58910.23,59295.27,4600],["2024-04-11",59295.27,59372.28,58525.2,58987.24,10100],["2024-04-12",59064.25,59064.25,58679.21,58910.23,4000],["2024-04-15",58910.23,58987.24,58525.2,58525.2,9100],["2024-04-16",58602.21,58602.21,54520.84,55829.96,51400],["2024-04-17",55906.97,57370.1,55906.97,56908.06,7800],["2024-04-19",54289.82,56754.04,54289.82,56600.03,22300],["2024-04-22",53904.79,56369.01,53904.79,56060.98,18600],["2024-04-23",55598.94,56292.0,55598.94,56214.99,2600],["2024-04-24",56214.99,56369.01,55829.96,56369.01,16200],["2024-04-25",56369.01,56369.01,56060.98,56292.0,4400],["2024-04-26",56214.99,56600.03,55521.93,55521.93,23000],["2024-05-02",55521.93,56292.0,55521.93,56292.0,6700],["2024-05-03",56292.0,57370.1,56292.0,57293.09,3300],["2024-05-06",57678.12,58833.23,57678.12,58833.23,7800],["2024-05-07",59218.26,59218.26,57755.13,57755.13,16000],["2024-05-08",57755.13,58448.19,57755.13,58371.19,800],["2024-05-09",56985.06,58833.23,56985.06,58833.23,11200],["2024-05-10",58833.23,59218.26,57986.15,58910.23,7300],["2024-05-13",59295.27,59295.27,57370.1,58910.23,10700],["2024-05-14",58910.23,58910.23,58525.2,58525.2,7200],["2024-05-15",58525.2,59064.25,58525.2,58525.2,10700],["2024-05-16",58525.2,58525.2,57601.12,58525.2,9900],["2024-05-17",58525.2,58525.2,58448.19,58525.2,6700],["2024-05-20",58140.17,59141.25,58140.17,58140.17,7400],["2024-05-21",58756.22,58833.23,58140.17,58525.2,5100],["2024-05-22",58525.2,58525.2,57832.14,57909.15,9800],["2024-05-23",58448.19,58448.19,57986.15,58140.17,1300],["2024-05-24",57986.15,58140.17,57755.13,57909.15,17600],["2024-05-27",57909.15,58602.21,57909.15,58602.21,8100],["2024-05-28",58217.17,58602.21,57986.15,58602.21,33900],["2024-05-29",58602.21,58756.22,58525.2,58679.21,4100],["2024-05-30",58679.21,58679.21,57755.13,57755.13,39900],["2024-05-31",57755.13,58525.2,57755.13,58525.2,5100],["2024-06-03",58525.2,58679.21,58525.2,58525.2,5200],["2024-06-04",58525.2,58910.23,58217.17,58602.21,9700],["2024-06-05",58525.2,58602.21,58448.19,58448.19,13800],["2024-06-06",58371.19,59603.3,58371.19,58525.2,15600],["2024-06-07",58525.2,58525.2,58371.19,58525.2,6300],["2024-06-10",58679.21,60604.38,58525.2,60527.38,33100],["2024-06-11",61528.47,61528.47,59295.27,59449.28,13300],["2024-06-12",59449.28,59680.3,59449.28,59680.3,15600],["2024-06-13",59988.33,60219.35,58217.17,59295.27,14600],["2024-06-14",59218.26,59295.27,58910.23,58910.23,9800],["2024-06-17",59218.26,59680.3,59218.26,59449.28,13400],["2024-06-18",60219.35,62375.54,60219.35,61990.51,31100],["2024-06-19",62529.56,62683.57,62221.53,62221.53,33300],["2024-06-20",62606.56,62991.6,61605.47,61990.51,18500],["2024-06-21",62298.54,63607.65,62298.54,63299.62,28600],["2024-06-24",63299.62,63299.62,62991.6,62991.6,33400],["2024-06-25",62991.6,62991.6,62606.56,62837.58,17300],["2024-06-26",63222.62,63376.63,61605.47,62529.56,30700],["2024-06-27",64241.58,64241.58,61958.88,62448.03,22300],["2024-06-28",62529.56,63263.28,62040.41,62040.41,5100],["2024-07-01",62121.93,62774.13,60409.91,61143.63,14800],["2024-07-02",61877.36,61877.36,61225.16,61469.73,10800],["2024-07-03",62203.46,62203.46,61795.83,61877.36,4500],["2024-07-04",62203.46,62203.46,61714.31,62121.93,5000],["2024-07-05",62040.41,62121.93,61388.21,61388.21,4200],["2024-07-08",61469.73,62774.13,61469.73,62203.46,4800],["2024-07-09",62203.46,62366.51,61551.26,61958.88,12400],["2024-07-10",61469.73,62284.98,61469.73,61632.78,12500],["2024-07-11",62774.13,62774.13,61714.31,61795.83,5300],["2024-07-12",61877.36,62203.46,61714.31,61714.31,5500],["2024-07-15",62774.13,62774.13,61714.31,61877.36,2900],["2024-07-16",62284.98,62774.13,61958.88,62203.46,11600],["2024-07-17",62366.51,62774.13,62203.46,62448.03,19600],["2024-07-18",63100.23,63100.23,61877.36,61958.88,8800],["2024-07-19",61225.16,63181.75,61225.16,61469.73,12800],["2024-07-22",61225.16,61958.88,61225.16,61469.73,5200],["2024-07-23",60817.53,61225.16,59513.14,59594.66,36100],["2024-07-24",59594.66,60328.38,59513.14,60328.38,14000],["2024-07-25",59594.66,60165.34,59594.66,59757.71,3100],["2024-07-26",59757.71,60817.53,59757.71,60817.53,2700],["2024-07-29",61958.88,62203.46,60899.06,60899.06,3600],["2024-07-30",60980.58,61958.88,60491.43,61795.83,4500],["2024-07-31",61795.83,61795.83,61795.83,61795.83,900],["2024-08-01",60409.91,61388.21,60409.91,60817.53,2100],["2024-08-02",58697.89,61877.36,58697.89,60491.43,3700],["2024-08-05",60817.53,61143.63,59920.76,59920.76,5700],["2024-08-06",60002.29,60736.01,59920.76,60654.48,14900],["2024-08-07",60654.48,60654.48,60654.48,60654.48,1300],["2024-08-08",60736.01,61551.26,60736.01,61469.73,1700],["2024-08-09",62448.03,62448.03,61551.26,61551.26,800],["2024-08-12",61551.26,61551.26,60817.53,60899.06,1700],["2024-08-13",60817.53,61877.36,60817.53,60980.58,600],["2024-08-14",61143.63,61795.83,60980.58,61795.83,1800],["2024-08-15",61795.83,61795.83,61795.83,61795.83,300],["2024-08-16",61795.83,61795.83,61632.78,61795.83,2800],["2024-08-19",61958.88,61958.88,61143.63,61877.36,13500],["2024-08-20",61388.21,61795.83,60899.06,61143.63,8400],["2024-08-21",61225.16,61469.73,60736.01,61143.63,13200],["2024-08-22",61143.63,61469.73,60572.96,61306.68,12800],["2024-08-23",61388.21,61469.73,60736.01,61388.21,2300],["2024-08-26",61469.73,61877.36,61388.21,61388.21,7400],["2024-08-27",61388.21,61469.73,61143.63,61143.63,600],["2024-08-28",61143.63,61143.63,60736.01,61062.11,1700],["2024-08-29",61143.63,61469.73,60736.01,61062.11,8500],["2024-08-30",60572.96,61062.11,60491.43,60899.06,5000],["2024-09-04",60409.91,60491.43,60246.86,60328.38,30500],["2024-09-05",60328.38,60328.38,60246.86,60246.86,9400],["2024-09-06",60328.38,60328.38,60165.34,60165.34,2100],["2024-09-09",60246.86,60246.86,60165.34,60246.86,10000],["2024-09-10",60328.38,60328.38,59594.66,59594.66,9300],["2024-09-11",59594.66,59757.71,59594.66,59757.71,7500],["2024-09-12",59920.76,61795.83,59594.66,59920.76,2700],["2024-09-13",59920.76,61143.63,59920.76,60165.34,900],["2024-09-16",60899.06,60899.06,60165.34,60165.34,1200],["2024-09-17",60328.38,60817.53,60246.86,60817.53,6700],["2024-09-18",60736.01,60817.53,60328.38,60654.48,6700],["2024-09-19",60491.43,60654.48,60409.91,60409.91,8400],["2024-09-20",61062.11,61143.63,60654.48,60654.48,2700],["2024-09-23",60654.48,61143.63,60328.38,61062.11,9400],["2024-09-24",61062.11,61143.63,61062.11,61143.63,5700],["2024-09-25",61143.63,61143.63,60409.91,60736.01,2300],["2024-09-26",60572.96,61632.78,60572.96,60736.01,15900],["2024-09-27",60736.01,60736.01,60409.91,60654.48,16500],["2024-09-30",60654.48,60654.48,60409.91,60491.43,20800],["2024-10-01",60572.96,61551.26,60491.43,61551.26,5900],["2024-10-02",60572.96,60736.01,60572.96,60736.01,4000],["2024-10-03",60736.01,61143.63,60654.48,60817.53,2800],["2024-10-04",60899.06,60899.06,60817.53,60899.06,11800],["2024-10-07",61795.83,62121.93,61225.16,61306.68,8000],["2024-10-08",60817.53,61958.88,60736.01,61225.16,5900],["2024-10-09",61306.68,61958.88,61306.68,61714.31,4700],["2024-10-10",60572.96,61306.68,60246.86,60328.38,63400],["2024-10-11",60899.06,60980.58,60899.06,60980.58,1500],["2024-10-14",61143.63,61958.88,60572.96,60572.96,13300],["2024-10-15",61225.16,61225.16,61143.63,61143.63,200],["2024-10-16",61551.26,61551.26,60736.01,60899.06,5000],["2024-10-17",61143.63,61143.63,60572.96,61143.63,7700],["2024-10-18",61795.83,61958.88,61469.73,61795.83,11400],["2024-10-21",61958.88,62529.56,61958.88,62448.03,16200],["2024-10-22",62529.56,62774.13,61469.73,62366.51,4700],["2024-10-23",62448.03,62529.56,62366.51,62529.56,10200],["2024-10-24",62529.56,62529.56,61795.83,61958.88,800],["2024-10-25",62448.03,62774.13,61958.88,61958.88,6100],["2024-10-28",62121.93,62692.61,62040.41,62284.98,5100],["2024-10-29",62611.08,62692.61,61795.83,62529.56,5200],["2024-10-30",62692.61,62774.13,62448.03,62529.56,4600],["2024-10-31",62448.03,63589.38,62448.03,63589.38,6600],["2024-11-01",63589.38,63589.38,62774.13,63507.85,2800],["2024-11-04",62121.93,63426.33,62121.93,63426.33,62150],["2024-11-05",63344.8,64404.63,61795.83,61795.83,46800],["2024-11-06",63507.85,63507.85,62121.93,62203.46,4300],["2024-11-07",62366.51,62366.51,62203.46,62284.98,5400],["2024-11-08",63018.7,63263.28,62448.03,63181.75,8600],["2024-11-11",63181.75,63181.75,62774.13,63018.7,2800],["2024-11-12",63100.23,63100.23,62774.13,63018.7,6500],["2024-11-13",63018.7,63181.75,63018.7,63100.23,2200],["2024-11-14",63181.75,63181.75,62937.18,63100.23,4500],["2024-11-15",62937.18,63507.85,62774.13,62855.66,5500],["2024-11-18",63263.28,63344.8,62937.18,63181.75,4600],["2024-11-19",63263.28,63507.85,63181.75,63263.28,4900],["2024-11-20",63263.28,63589.38,63263.28,63589.38,1800],["2024-11-21",63589.38,63589.38,63589.38,63589.38,4700],["2024-11-22",63589.38,63589.38,62855.66,62855.66,4200],["2024-11-25",62855.66,63100.23,62774.13,62774.13,5000],["2024-11-26",62774.13,62774.13,62448.03,62448.03,8900],["2024-11-27",62448.03,62774.13,62448.03,62611.08,14500],["2024-11-28",62448.03,62529.56,62203.46,62284.98,14800],["2024-11-29",62366.51,62529.56,62366.51,62366.51,10200],["2024-12-02",62040.41,62366.51,62040.41,62203.46,84600],["2024-12-03",62203.46,62611.08,62040.41,62284.98,54400],["2024-12-04",62937.18,63263.28,62774.13,62774.13,1400],["2024-12-05",63018.7,63833.95,63018.7,63589.38,8800],["2024-12-06",63589.38,64241.58,62855.66,64241.58,22100],["2024-12-09",64323.1,68073.25,64323.1,66035.12,20000],["2024-12-10",66605.8,66768.85,65953.6,66116.65,7900],["2024-12-11",66850.37,66850.37,66116.65,66116.65,2300],["2024-12-12",65301.4,66850.37,65301.4,65545.98,11600],["2024-12-13",65790.55,65790.55,64812.25,65219.88,16200],["2024-12-16",69296.12,69296.12,65709.02,67258.0,10700],["2024-12-17",65627.5,66850.37,65627.5,66850.37,13500],["2024-12-18",66687.32,67176.47,66687.32,66687.32,13100],["2024-12-19",66524.27,66524.27,65953.6,66035.12,7800],["2024-12-20",65709.02,65872.07,65056.83,65138.35,41200],["2024-12-23",65301.4,66279.7,65138.35,65545.98,12200],["2024-12-24",66035.12,66116.65,65545.98,65790.55,6000],["2024-12-25",65953.6,66116.65,65872.07,65953.6,8100],["2024-12-26",67421.05,67421.05,66198.17,66279.7,8600],["2024-12-27",66279.7,67502.57,66198.17,67502.57,17600],["2024-12-30",67502.57,67502.57,66442.75,66524.27,3600],["2024-12-31",67665.62,67665.62,66605.8,66850.37,2800],["2025-01-02",67665.62,68399.34,66850.37,67991.72,8800],["2025-01-03",67991.72,67991.72,67258.0,67665.62,6700],["2025-01-06",67910.2,67910.2,67421.05,67502.57,8800],["2025-01-07",67502.57,67991.72,67502.57,67991.72,7800],["2025-01-08",67991.72,68236.29,67991.72,67991.72,900],["2025-01-09",67991.72,68073.25,67665.62,67747.15,4900],["2025-01-10",67747.15,68317.82,67747.15,68317.82,1800],["2025-01-13",69214.59,69214.59,68317.82,68317.82,5500],["2025-01-14",68725.44,68725.44,67910.2,67991.72,4200],["2025-01-15",67665.62,67828.67,67665.62,67747.15,1600],["2025-01-16",68154.77,68399.34,68073.25,68399.34,4400],["2025-01-17",68643.92,69540.69,68643.92,69296.12,75500],["2025-01-20",69377.64,73372.36,68562.39,68643.92,40300],["2025-01-21",68888.49,70111.37,67665.62,69703.74,16200],["2025-01-22",69785.27,69785.27,68643.92,69296.12,14500],["2025-01-23",69296.12,69540.69,68073.25,69214.59,4500],["2025-01-24",69459.17,69459.17,68888.49,69296.12,12100],["2025-02-03",69296.12,70029.84,69296.12,69785.27,25200],["2025-02-04",71171.19,71171.19,69866.79,70111.37,12300],["2025-02-05",70518.99,70518.99,69296.12,69785.27,30500],["2025-02-06",69948.32,70111.37,69703.74,69785.27,40500],["2025-02-07",69700.78,69785.27,69193.87,69193.87,13400],["2025-02-10",69193.87,70292.18,68095.55,68095.55,39000],["2025-02-11",68433.49,68940.41,68095.55,68349.01,19000],["2025-02-12",68349.01,72657.78,68349.01,69447.32,16200],["2025-02-13",69447.32,69954.24,68433.49,68686.95,10100],["2025-02-14",69278.35,70123.21,69109.38,69278.35,16500],["2025-02-17",71812.93,71812.93,69278.35,69278.35,12200],["2025-02-18",69109.38,69278.35,69024.89,69109.38,26500],["2025-02-19",69024.89,69278.35,69024.89,69024.89,22200],["2025-02-20",69024.89,69109.38,69024.89,69109.38,8600],["2025-02-21",69616.3,69616.3,69278.35,69362.84,10600],["2025-02-24",69278.35,69616.3,69278.35,69362.84,28700],["2025-02-25",69362.84,69362.84,68940.41,69024.89,12300],["2025-02-26",69024.89,69700.78,69024.89,69700.78,6800],["2025-02-27",69700.78,70123.21,69278.35,69278.35,5800],["2025-02-28",69278.35,73418.16,69278.35,70968.07,4500],["2025-03-03",71812.93,71812.93,69362.84,69700.78,10400],["2025-03-04",70123.21,70123.21,69616.3,70038.72,8900],["2025-03-05",72573.3,72573.3,70123.21,70883.58,6900],["2025-03-06",70968.07,70968.07,69024.89,69109.38,24900],["2025-03-07",68517.98,69954.24,68517.98,68686.95,16400],["2025-03-10",68095.55,69447.32,68095.55,69447.32,7600],["2025-03-11",69447.32,69531.81,69278.35,69447.32,8500],["2025-03-12",69447.32,69447.32,69278.35,69447.32,1300],["2025-03-13",69616.3,69954.24,69447.32,69447.32,7500],["2025-03-14",70123.21,70123.21,68855.92,69024.89,3700],["2025-03-17",69362.84,69362.84,69024.89,69024.89,9900],["2025-03-18",69024.89,69024.89,67926.58,68602.47,15400],["2025-03-19",68602.47,68855.92,67588.64,68686.95,38600],["2025-03-20",68686.95,68686.95,68602.47,68602.47,6300],["2025-03-21",68940.41,69362.84,68940.41,68940.41,4300],["2025-03-24",69109.38,69109.38,68940.41,69024.89,1500],["2025-03-25",69869.75,69869.75,68855.92,68855.92,8100],["2025-03-26",70123.21,70123.21,69024.89,69869.75,1800],["2025-03-27",69616.3,70799.1,69616.3,70038.72,9000],["2025-03-28",68771.44,70714.61,68771.44,69362.84,3600],["2025-03-31",69024.89,69362.84,68940.41,69278.35,6500],["2025-04-01",69278.35,70461.15,68433.49,68517.98,26300],["2025-04-02",68517.98,70123.21,65729.95,66067.89,52800],["2025-04-03",65898.92,65898.92,62519.49,63786.78,35800],["2025-04-04",59984.91,63786.78,59393.51,60829.77,113500],["2025-04-08",59984.91,61252.2,56605.48,59984.91,65600],["2025-04-09",58295.2,59731.46,58295.2,59731.46,45400],["2025-04-10",63786.78,63871.26,63364.35,63871.26,12100],["2025-04-11",66659.29,66659.29,63955.75,65476.49,55200],["2025-04-14",65476.49,67588.64,65476.49,66067.89,15100],["2025-04-15",66067.89,66067.89,64209.2,65054.06,10400],["2025-04-16",65392.01,65476.49,63871.26,65138.55,11200],["2025-04-17",64631.63,64631.63,61843.6,61843.6,56600],["2025-04-18",62435.0,63364.35,62435.0,63364.35,38500],["2025-04-21",63279.86,63364.35,62941.92,62941.92,10600],["2025-04-22",62012.57,63364.35,62012.57,63110.89,65700],["2025-04-23",63026.4,63955.75,63026.4,63786.78,8800],["2025-04-24",63786.78,64209.2,63786.78,64209.2,7000],["2025-04-25",64124.72,64969.58,64124.72,64631.63,11000],["2025-04-28",65476.49,65645.46,64378.18,64631.63,2200],["2025-04-29",65476.49,65476.49,64631.63,64631.63,9700],["2025-05-05",64631.63,65054.06,64631.63,65054.06,5500],["2025-05-06",65814.43,65814.43,65054.06,65476.49,4400],["2025-05-07",66236.86,66743.78,65898.92,66743.78,23100],["2025-05-08",66743.78,67335.18,66743.78,67166.21,11100],["2025-05-09",67335.18,67335.18,66405.84,67081.72,6100],["2025-05-12",66659.29,67419.66,66659.29,67081.72,13400],["2025-05-13",67081.72,67250.69,66997.24,67081.72,20600],["2025-05-14",67504.15,67504.15,67081.72,67419.66,8500],["2025-05-15",67335.18,67673.12,67166.21,67504.15,20900],["2025-05-16",68095.55,68095.55,67504.15,67588.64,9400],["2025-05-19",68433.49,69109.38,68433.49,69109.38,11500],["2025-05-20",70461.15,70968.07,69700.78,70968.07,20200],["2025-05-21",71390.5,72573.3,70630.12,71390.5,10500],["2025-05-22",71137.04,71137.04,70123.21,70292.18,8900],["2025-05-23",72573.3,72573.3,70207.7,70461.15,8700],["2025-05-26",70461.15,70714.61,70376.67,70714.61,23100],["2025-05-27",70714.61,71306.01,70714.61,71306.01,25400],["2025-05-28",74347.5,74347.5,71643.95,72319.84,44500],["2025-05-29",69785.27,72995.73,69785.27,71390.5,26700],["2025-05-30",71213.13,71213.13,69705.5,70769.71,18800],["2025-06-02",70769.71,70947.08,70769.71,70769.71,15700],["2025-06-03",71124.45,71124.45,70769.71,70947.08,14300],["2025-06-04",70947.08,70947.08,70858.39,70858.39,19400],["2025-06-05",70858.39,70947.08,70503.66,70503.66,11300],["2025-06-06",69882.87,70947.08,69794.19,70681.03,5700],["2025-06-09",70769.71,70769.71,70326.29,70326.29,3000],["2025-06-10",70681.03,70769.71,70060.24,70326.29,12800],["2025-06-11",70326.29,70326.29,70060.24,70060.24,3800],["2025-06-12",70947.08,70947.08,69616.82,69616.82,12400],["2025-06-13",69616.82,69794.19,69173.4,69350.77,5500],["2025-06-16",69350.77,69882.87,69084.72,69262.08,3700],["2025-06-17",69439.45,69971.56,69173.4,69173.4,12900],["2025-06-18",69173.4,69350.77,69173.4,69173.4,4800],["2025-06-19",69616.82,69616.82,68996.03,69173.4,5000],["2025-06-20",69262.08,69262.08,69084.72,69173.4,5100],["2025-06-23",69350.77,69350.77,66778.94,69173.4,15400],["2025-06-24",69350.77,69350.77,68996.03,69084.72,4000],["2025-06-25",68907.35,69084.72,68463.93,68463.93,3500],["2025-06-26",68463.93,68463.93,68286.56,68286.56,7100],["2025-06-27",68286.56,68729.98,68109.19,68109.19,19500],["2025-06-30",68109.19,69173.4,68109.19,68729.98,12100],["2025-07-01",68818.67,69084.72,68729.98,68729.98,9800],["2025-07-02",68729.98,68907.35,68729.98,68729.98,2400],["2025-07-03",68286.56,68641.3,68197.88,68463.93,23600],["2025-07-04",68641.3,68907.35,68641.3,68729.98,17400],["2025-07-07",69439.45,69528.14,68818.67,68818.67,14100],["2025-07-08",68818.67,69173.4,68818.67,68818.67,19400],["2025-07-09",68818.67,68996.03,68818.67,68907.35,15800],["2025-07-10",69173.4,69173.4,68729.98,68907.35,13800],["2025-07-11",68996.03,69173.4,68641.3,68641.3,29300],["2025-07-14",69084.72,69084.72,68818.67,68996.03,3400],["2025-07-15",69084.72,69173.4,68907.35,68907.35,5500],["2025-07-16",68996.03,69173.4,68729.98,68818.67,6600],["2025-07-17",68818.67,69173.4,68552.61,69084.72,25400],["2025-07-18",69084.72,69173.4,68641.3,68729.98,10100],["2025-07-21",68818.67,68818.67,68109.19,68197.88,17300],["2025-07-22",68463.93,68463.93,67931.83,68375.25,11900],["2025-07-23",68375.25,68463.93,68197.88,68197.88,21300],["2025-07-24",68197.88,68197.88,67931.83,68109.19,28200],["2025-07-25",68109.19,68197.88,67754.46,67843.14,47200],["2025-07-28",67843.14,67843.14,66867.62,67577.09,28200],["2025-07-29",67577.09,68286.56,66512.89,67222.36,34000],["2025-07-30",67399.72,68286.56,67222.36,67222.36,62400],["2025-07-31",67399.72,67399.72,66601.57,66778.94,12800],["2025-08-01",66778.94,67399.72,66778.94,67399.72,5600],["2025-08-04",67133.67,67222.36,66335.52,66424.2,22300],["2025-08-05",66424.2,66512.89,66069.47,66158.15,39400],["2025-08-06",66158.15,66512.89,66158.15,66512.89,9700],["2025-08-07",66512.89,66512.89,65980.78,66069.47,43000],["2025-08-08",66956.3,66956.3,65714.73,65714.73,27300],["2025-08-11",65892.1,65892.1,64739.21,65182.63,63400],["2025-08-12",64739.21,66512.89,64739.21,66246.83,25900],["2025-08-13",66867.62,66867.62,66069.47,66246.83,7700],["2025-08-14",66246.83,66512.89,66158.15,66512.89,5800],["2025-08-15",66246.83,66424.2,66246.83,66335.52,35700],["2025-08-18",66335.52,66424.2,65803.41,66069.47,8300],["2025-08-19",66069.47,66069.47,65892.1,65980.78,8700],["2025-08-20",65980.78,65980.78,65448.68,65626.05,14000],["2025-08-21",65537.36,65892.1,65360.0,65892.1,17700],["2025-08-22",66069.47,66069.47,65360.0,65626.05,24800],["2025-08-25",65626.05,65803.41,65626.05,65626.05,28400],["2025-08-26",65892.1,65892.1,65626.05,65626.05,15600],["2025-08-27",65626.05,65626.05,65537.36,65626.05,19000],["2025-08-28",65626.05,65626.05,65448.68,65537.36,26700],["2025-08-29",65537.36,65626.05,65360.0,65537.36,42600],["2025-09-03",65892.1,65892.1,65448.68,65626.05,11700],["2025-09-04",65626.05,65714.73,65448.68,65626.05,22900],["2025-09-05",65537.36,65980.78,65537.36,65626.05,17500],["2025-09-08",65626.05,65626.05,64827.89,65360.0,10500],["2025-09-09",65360.0,65537.36,65182.63,65537.36,6200],["2025-09-10",65537.36,65626.05,65271.31,65537.36,35600],["2025-09-11",65896.96,65896.96,65357.56,65627.26,13100],["2025-09-12",65537.36,65627.26,65537.36,65627.26,18800],["2025-09-15",65627.26,65627.26,65357.56,65627.26,5600],["2025-09-16",65627.26,65896.96,65627.26,65896.96,12000],["2025-09-17",65896.96,65986.86,65627.26,65627.26,6200],["2025-09-18",65537.36,65537.36,65357.56,65447.46,24000],["2025-09-19",65447.46,65537.36,65267.66,65537.36,5000],["2025-09-22",65447.46,65537.36,65267.66,65447.46,6200],["2025-09-23",65447.46,65447.46,65177.76,65177.76,9300],["2025-09-24",65087.86,65267.66,64997.96,65087.86,18600],["2025-09-25",65537.36,65537.36,65087.86,65267.66,1500],["2025-09-26",65177.76,65177.76,64728.26,64818.16,11400],["2025-09-29",64728.26,64818.16,64728.26,64728.26,4700],["2025-09-30",64728.26,64728.26,64368.66,64638.36,5100],["2025-10-01",64638.36,64728.26,64458.56,64458.56,12000],["2025-10-02",64458.56,64458.56,64098.96,64098.96,6100],["2025-10-03",64188.86,64278.76,63829.26,64188.86,10500],["2025-10-06",64368.66,64368.66,63829.26,64188.86,5700],["2025-10-07",64278.76,64278.76,63829.26,64009.06,8800],["2025-10-08",64009.06,64188.86,63379.75,63379.75,14100],["2025-10-09",63379.75,64278.76,63379.75,64188.86,11600],["2025-10-10",64188.86,64278.76,64098.96,64098.96,13400],["2025-10-13",64098.96,64098.96,63020.15,63020.15,21200],["2025-10-14",63199.95,63289.85,63110.05,63199.95,3300],["2025-10-15",63289.85,64009.06,63289.85,63379.75,11100],["2025-10-16",63829.26,63829.26,63379.75,63379.75,38700],["2025-10-17",63829.26,63919.16,63379.75,63379.75,7700],["2025-10-20",63829.26,63829.26,63110.05,63110.05,15000],["2025-10-21",63020.15,63379.75,62930.25,62930.25,14700],["2025-10-22",63289.85,63289.85,62031.25,62300.95,11500],["2025-10-23",62300.95,62930.25,62300.95,62570.65,7800],["2025-10-24",62570.65,62750.45,62570.65,62750.45,3500],["2025-10-27",62660.55,62840.35,62570.65,62570.65,8000],["2025-10-28",62570.65,62840.35,62211.05,62750.45,6500],["2025-10-29",62390.85,62750.45,62390.85,62750.45,14300],["2025-10-30",62840.35,62840.35,62121.15,62750.45,19700],["2025-10-31",62750.45,62840.35,62480.75,62750.45,8000],["2025-11-03",62750.45,62750.45,62570.65,62570.65,5500],["2025-11-04",62570.65,62840.35,62480.75,62750.45,22200],["2025-11-05",62750.45,62750.45,62480.75,62570.65,22500],["2025-11-06",62660.55,62660.55,62570.65,62570.65,1100],["2025-11-07",62570.65,62570.65,62390.85,62390.85,3700],["2025-11-10",62750.45,62750.45,61581.75,61581.75,18700],["2025-11-11",61491.85,61581.75,61222.15,61312.05,9600],["2025-11-12",62840.35,62840.35,62660.55,62750.45,800],["2025-11-13",62660.55,62660.55,62211.05,62480.75,13500],["2025-11-14",62480.75,62750.45,61671.65,62750.45,3400],["2025-11-17",62840.35,62840.35,61761.55,62031.25,22600],["2025-11-18",62750.45,62750.45,62031.25,62031.25,3900],["2025-11-19",62031.25,62031.25,61851.45,62031.25,3600],["2025-11-20",61851.45,61941.35,61761.55,61851.45,6500],["2025-11-21",61671.65,62390.85,61671.65,61671.65,7100],["2025-11-24",61581.75,61941.35,61042.35,61941.35,55800],["2025-11-25",61222.15,61222.15,61132.25,61222.15,37600],["2025-11-26",61671.65,61671.65,61132.25,61222.15,8500],["2025-11-27",61132.25,61581.75,61042.35,61132.25,11900],["2025-11-28",61132.25,61491.85,61132.25,61132.25,5200],["2025-12-01",61132.25,61132.25,60952.44,61042.35,8900],["2025-12-02",61042.35,61132.25,60952.44,61042.35,48100],["2025-12-03",61132.25,61132.25,61042.35,61132.25,8700],["2025-12-04",60682.74,61132.25,60682.74,61132.25,10300],["2025-12-05",60952.44,61042.35,60682.74,60682.74,16000],["2025-12-08",60952.44,60952.44,60682.74,60952.44,6400],["2025-12-09",60772.64,60862.54,60413.04,60862.54,8700],["2025-12-10",60772.64,60952.44,60413.04,60682.74,12100],["2025-12-11",60862.54,61132.25,60862.54,61132.25,3000],["2025-12-12",61132.25,61312.05,60772.64,60772.64,3600],["2025-12-15",60862.54,61132.25,60772.64,61042.35,11400],["2025-12-16",61312.05,61941.35,60682.74,61132.25,5500],["2025-12-17",61132.25,61132.25,60682.74,60952.44,7500],["2025-12-18",60952.44,61132.25,60682.74,60682.74,3300],["2025-12-19",60772.64,61581.75,60682.74,61581.75,6000],["2025-12-22",61132.25,61132.25,60502.94,61132.25,35000],["2025-12-23",60772.64,61132.25,60502.94,60682.74,10900],["2025-12-24",61132.25,61132.25,60682.74,60682.74,4600],["2025-12-25",60682.74,61581.75,60682.74,61132.25,2800],["2025-12-26",61132.25,61222.15,60502.94,60502.94,11100],["2025-12-29",60952.44,60952.44,60592.84,60592.84,8200],["2025-12-30",60592.84,60772.64,60592.84,60592.84,3800],["2025-12-31",60592.84,60682.74,60413.04,60592.84,4400],["2026-01-05",60592.84,60952.44,60233.24,60323.14,8100],["2026-01-06",60233.24,61132.25,60233.24,60862.54,5700],["2026-01-07",60862.54,61132.25,60233.24,60862.54,47000],["2026-01-08",60682.74,60682.74,60053.44,60682.74,21200],["2026-01-09",60233.24,60952.44,60053.44,60592.84,28300],["2026-01-12",61042.35,61042.35,60053.44,60682.74,37300],["2026-01-13",60682.74,60682.74,59873.64,60233.24,37500],["2026-01-14",60233.24,60682.74,60053.44,60502.94,20600],["2026-01-15",60413.04,63919.16,60413.04,63829.26,44600],["2026-01-16",68144.47,68144.47,64368.66,64728.26,28600],["2026-01-19",64728.26,65537.36,63469.65,64548.46,15600],["2026-01-20",64728.26,64818.16,64098.96,64638.36,10300],["2026-01-21",67245.47,67245.47,64728.26,64728.26,35400],["2026-01-22",64728.26,66256.57,64728.26,65986.86,21500],["2026-01-23",66076.77,66885.87,65537.36,65537.36,8000],["2026-01-26",64908.06,65267.66,63829.26,63829.26,13900],["2026-01-27",63829.26,64728.26,63829.26,64278.76,7600],["2026-01-28",64278.76,66076.77,64278.76,64278.76,3700],["2026-01-29",64009.06,64278.76,62930.25,64188.86,16300],["2026-01-30",63110.05,63739.36,63110.05,63739.36,11100],["2026-02-02",63739.36,65177.76,63469.65,64009.06,4200],["2026-02-03",64638.36,65177.76,64278.76,64548.46,11800],["2026-02-04",64728.26,64818.16,64368.66,64638.36,6500],["2026-02-05",64638.36,65087.86,64638.36,64638.36,7000],["2026-02-06",64638.36,64728.26,64278.76,64548.46,8500],["2026-02-09",64728.26,64728.26,64188.86,64278.76,10100],["2026-02-10",64278.76,64278.76,64188.86,64188.86,1800],["2026-02-11",64188.86,64638.36,64098.96,64278.76,4700],["2026-02-12",64368.66,64458.56,63559.56,64278.76,8900],["2026-02-13",63919.16,64278.76,63829.26,64278.76,5900],["2026-02-23",64278.76,64728.26,64188.86,64278.76,7900],["2026-02-24",64458.56,64638.36,64188.86,64548.46,7600],["2026-02-25",64548.46,64728.26,64368.66,64728.26,14900],["2026-02-26",64728.26,64997.96,64548.46,64728.26,15400],["2026-02-27",64728.26,65087.86,64368.66,64997.96,12400],["2026-03-02",64548.46,65177.76,64098.96,64997.96,18300],["2026-03-03",65267.66,65267.66,64638.36,64908.06,26500],["2026-03-04",64908.06,64908.06,63469.65,64458.56,16000],["2026-03-05",63739.36,64638.36,63739.36,64098.96,7000],["2026-03-06",64098.96,64188.86,63379.75,63379.75,11900],["2026-03-09",62930.25,62930.25,58974.64,59963.54,63000],["2026-03-10",61671.65,63379.75,61491.85,62750.45,23100],["2026-03-11",61761.55,63020.15,61761.55,62750.45,11000],["2026-03-12",62031.25,63649.46,62031.25,62660.55,4800],["2026-03-13",62480.75,63559.56,62211.05,62570.65,6400],["2026-03-16",62570.65,62570.65,62031.25,62300.95,6800],["2026-03-17",62390.85,63559.56,62390.85,62480.75,14000],["2026-03-18",62570.65,62930.25,62480.75,62480.75,13700],["2026-03-19",62390.85,63110.05,62121.15,63110.05,16900],["2026-03-20",62660.55,62660.55,62031.25,62480.75,8500],["2026-03-23",62480.75,62480.75,61491.85,61671.65,16700],["2026-03-24",62031.25,63379.75,62031.25,62300.95,6900],["2026-03-25",63379.75,63379.75,62480.75,63110.05,6100],["2026-03-26",63110.05,63649.46,62480.75,62660.55,7100],["2026-03-27",63919.16,63919.16,62570.65,62570.65,12900],["2026-03-30",61851.45,62930.25,61042.35,62121.15,13700],["2026-03-31",62570.65,62570.65,62031.25,62121.15,6900],["2026-04-01",62211.05,62930.25,62211.05,62750.45,3600],["2026-04-02",63649.46,63829.26,63199.95,63559.56,26900],["2026-04-03",63469.65,64009.06,63469.65,63829.26,16600],["2026-04-06",64728.26,65177.76,64278.76,64728.26,31500],["2026-04-07",64908.06,65177.76,64728.26,64728.26,14800],["2026-04-08",65627.26,65627.26,64818.16,64997.96,15200],["2026-04-09",64997.96,65087.86,64728.26,64818.16,5500],["2026-04-10",64818.16,65177.76,64638.36,64728.26,10200],["2026-04-13",65447.46,65447.46,64728.26,64818.16,15600],["2026-04-14",64818.16,65447.46,64818.16,64997.96,4300],["2026-04-15",64997.96,65627.26,64997.96,64997.96,8500],["2026-04-16",64997.96,65357.56,64997.96,65087.86,7500],["2026-04-17",65177.76,65627.26,65087.86,65627.26,14700],["2026-04-20",65627.26,66706.07,65627.26,66526.27,26100],["2026-04-21",66616.17,66616.17,66346.47,66526.27,23600],["2026-04-22",66526.27,66526.27,66166.67,66166.67,5000],["2026-04-23",66166.67,66166.67,65537.36,65627.26,11700],["2026-04-24",66076.77,66706.07,65896.96,66436.37,11700],["2026-04-28",66526.27,66706.07,66436.37,66436.37,16700],["2026-04-29",66436.37,66436.37,66256.57,66346.47,4000],["2026-05-04",66526.27,66706.07,66436.37,66526.27,11200],["2026-05-05",65986.86,66616.17,65896.96,66526.27,8500],["2026-05-06",67065.67,67065.67,66076.77,66616.17,13400],["2026-05-07",67245.47,67245.47,66885.87,66975.77,17800],["2026-05-08",67155.57,67874.77,66975.77,67694.97,34500],["2026-05-11",67784.87,68144.47,67425.27,67605.07,19400],["2026-05-12",67605.07,67605.07,67335.37,67605.07,7800],["2026-05-13",67605.07,68324.27,67605.07,67784.87,7900],["2026-05-14",68234.37,68234.37,67784.87,68054.57,15600],["2026-05-15",68324.27,68414.17,68234.37,68324.27,17600],["2026-05-18",68324.27,68504.08,67964.67,67964.67,15300],["2026-05-19",68504.08,68683.88,68414.17,68504.08,13900],["2026-05-20",68593.98,68683.88,68234.37,68234.37,17200],["2026-05-21",68773.78,68773.78,68234.37,68324.27,8700],["2026-05-22",68683.88,68683.88,68324.27,68504.08,7700],["2026-05-25",68683.88,68683.88,68324.27,68504.08,5200],["2026-05-26",68234.37,68683.88,67964.67,68144.47,10200],["2026-05-27",68144.47,68504.08,68144.47,68234.37,11100],["2026-05-28",68144.47,68414.17,68144.47,68144.47,10000],["2026-05-29",68054.57,68414.17,68054.57,68234.37,10900],["2026-06-01",69223.28,70302.08,68324.27,70032.38,66500],["2026-06-02",70032.38,71021.29,70032.38,70841.48,48700],["2026-06-03",70931.38,71201.09,69582.88,69582.88,28600],["2026-06-04",67564.59,69486.77,67564.59,68045.14,33700],["2026-06-05",67852.92,67852.92,67564.59,67852.92,16000],["2026-06-08",67372.37,67756.81,67180.16,67180.16,10100],["2026-06-09",66891.83,67276.26,66507.39,66795.72,14300],["2026-06-10",66795.72,67084.05,66795.72,66891.83,6000],["2026-06-11",66603.5,66891.83,66603.5,66795.72,5400],["2026-06-12",66795.72,67372.37,66795.72,67276.26,8100],["2026-06-15",68237.35,68237.35,67372.37,67852.92,6800],["2026-06-16",68525.68,68525.68,68045.14,68045.14,5700],["2026-06-17",68910.12,68910.12,68237.35,68525.68,5500],["2026-06-18",68717.9,68717.9,68429.57,68429.57,4200],["2026-06-19",68525.68,68525.68,68045.14,68045.14,3200],["2026-06-22",68333.46,68333.46,68141.25,68141.25,6300],["2026-06-23",68141.25,68141.25,67756.81,68141.25,11100],["2026-06-24",68141.25,68525.68,68045.14,68045.14,6400],["2026-06-25",67852.92,68333.46,67852.92,67852.92,2200],["2026-06-26",67852.92,67949.03,67276.26,67468.48,8600],["2026-06-29",67564.59,67852.92,67468.48,67564.59,7900],["2026-06-30",67949.03,68429.57,67949.03,68333.46,6400],["2026-07-01",68717.9,68717.9,68141.25,68333.46,12700],["2026-07-02",68333.46,68429.57,68333.46,68429.57,1700],["2026-07-03",68525.68,68621.79,68429.57,68429.57,11400],["2026-07-06",68333.46,68429.57,68333.46,68333.46,8700],["2026-07-07",68333.46,68621.79,68333.46,68525.68,5700],["2026-07-08",68717.9,68717.9,68525.68,68525.68,4200],["2026-07-09",68621.79,68814.01,68525.68,68717.9,26300],["2026-07-10",69198.44,69198.44,68525.68,68717.9,9100],["2026-07-13",69198.44,69198.44,68525.68,68621.79,16400],["2026-07-14",68621.79,70159.53,68621.79,69967.32,11900],["2026-07-15",70447.86,70736.19,69967.32,70543.97,6900],["2026-07-16",70543.97,73907.78,70159.53,70640.08,15100],["2026-07-17",70928.4,71120.62,70351.75,70640.08,5300],["2026-07-20",70640.08,70928.4,69294.55,70255.64,19200],["2026-07-21",70640.08,72466.15,70447.86,71601.17,32000],["2026-07-22",72081.71,72562.26,70640.08,71601.17,20300],["2026-07-23",72466.15,72466.15,71120.62,71601.17,12800],["2026-07-24",71601.17,72466.15,71601.17,72370.04,9800],["2026-07-27",72370.04,72562.26,72081.71,72466.15,13800],["2026-07-28",72466.15,72562.26,72273.93,72370.04,4200],["2026-07-29",72562.26,72946.69,72273.93,72658.37,15200],["2026-07-30",72946.69,72946.69,72081.71,72850.58,7300],["2026-07-31",72850.58,72946.69,72370.04,72562.26,11500],["2026-08-03",72562.26,73523.35,72273.93,73138.91,10200],["2026-08-04",73427.24,74868.87,73427.24,74196.11,13300],["2026-08-05",74100.0,75637.74,74100.0,75061.09,12500],["2026-08-06",75157.2,75445.53,75061.09,75349.42,12400],["2026-08-07",76310.51,76310.51,75733.85,75733.85,7800],["2026-08-10",75829.96,75926.07,74388.33,74676.65,15900],["2026-08-11",74484.44,75349.42,74484.44,74676.65,2700],["2026-08-12",74676.65,74964.98,74484.44,74772.76,10000],["2026-08-13",74772.76,74772.76,74292.22,74388.33,5600],["2026-08-14",74196.11,74388.33,73427.24,73907.78,11900],["2026-08-17",73331.13,74580.54,73331.13,73907.78,5900],["2026-08-18",75445.53,75926.07,74484.44,74676.65,10700],["2026-08-19",74868.87,75349.42,74676.65,74868.87,4600],["2026-08-20",75445.53,75445.53,74772.76,74868.87,5500],["2026-08-21",74868.87,75157.2,74868.87,74868.87,14600],["2026-08-24",75157.2,75157.2,74388.33,74580.54,5900],["2026-08-25",74484.44,74484.44,73331.13,73331.13,24300],["2026-08-26",74196.11,74196.11,73619.46,73619.46,16400],["2026-08-27",73619.46,73715.56,73235.02,73619.46,14300],["2026-08-28",73619.46,74003.89,73331.13,73811.67,18900],["2026-09-03",73811.67,74196.11,73331.13,74196.11,10900],["2026-09-04",74196.11,74196.11,73907.78,74100.0,10300],["2026-09-07",74100.0,74196.11,73523.35,74100.0,28600],["2026-09-08",74196.11,74196.11,73907.78,74100.0,15100],["2026-09-09",74100.0,74500.0,73500.0,74000.0,15700],["2026-09-10",73900.0,74100.0,73000.0,73800.0,23300],["2026-09-11",73900.0,74200.0,73500.0,73800.0,11200],["2026-09-14",73800.0,74000.0,73400.0,73400.0,8900],["2026-09-15",72700.0,73600.0,72700.0,73400.0,7600],["2026-09-16",73400.0,73600.0,72700.0,73200.0,6200],["2026-09-17",73000.0,73900.0,72800.0,73200.0,15800],["2026-09-18",73000.0,74000.0,73000.0,73400.0,36700],["2026-09-21",73900.0,73900.0,73300.0,73500.0,4600],["2026-09-22",75000.0,75000.0,73400.0,74000.0,14900],["2026-09-23",74000.0,74500.0,73700.0,74100.0,14300],["2026-09-24",74100.0,74400.0,73700.0,74400.0,14000],["2026-09-25",74800.0,74800.0,74000.0,74000.0,5400],["2026-09-28",74700.0,74700.0,73800.0,73800.0,9100],["2026-09-29",74500.0,76800.0,73900.0,76300.0,30000],["2026-09-30",76800.0,76800.0,75400.0,75500.0,15800],["2026-10-01",75500.0,76500.0,75200.0,75300.0,5300],["2026-10-02",76100.0,76100.0,74800.0,74900.0,12000]]}