{"sym":"TCL","index":false,"bars":[["2009-12-24",5672.23,5672.23,5118.84,5672.23,74700],["2009-12-25",5506.21,5741.4,5395.54,5672.23,106960],["2009-12-28",5672.23,5741.4,5395.54,5630.73,20770],["2009-12-29",5409.37,5603.06,5409.37,5603.06,49170],["2009-12-30",5533.88,5589.22,5450.88,5533.88,34930],["2009-12-31",5603.06,5810.58,5547.72,5713.73,103820],["2010-01-04",5879.75,5879.75,5672.23,5741.4,62160],["2010-01-05",5907.42,5948.92,5755.24,5755.24,127890],["2010-01-06",5769.07,6031.93,5769.07,6031.93,131360],["2010-01-07",6322.46,6322.46,6322.46,6322.46,21830],["2010-01-08",6626.83,6626.83,6626.83,6626.83,149840],["2010-01-11",6917.35,6917.35,6640.66,6917.35,303270],["2010-01-12",7263.22,7263.22,6571.49,6571.49,316980],["2010-01-13",6571.49,6889.69,6294.79,6889.69,117560],["2010-01-14",6986.53,6986.53,6612.99,6640.66,51060],["2010-01-15",6446.97,6571.49,6446.97,6502.31,158230],["2010-01-18",6575.37,6721.49,6180.85,6180.85,85190],["2010-01-19",6283.13,6487.7,5990.9,6180.85,70630],["2010-01-20",6283.13,6283.13,6063.96,6137.01,50540],["2010-01-21",6063.96,6063.96,5844.78,5844.78,54730],["2010-01-22",5698.66,5874.0,5625.6,5844.78,35480],["2010-01-25",5698.66,5844.78,5552.54,5581.76,60510],["2010-01-26",5771.72,5859.39,5771.72,5859.39,43210],["2010-01-27",6020.12,6078.57,5844.78,5844.78,67050],["2010-01-28",5596.37,5844.78,5596.37,5698.66,8140],["2010-01-29",5581.76,5771.72,5581.76,5727.88,14550],["2010-02-01",5727.88,5815.55,5552.54,5771.72,7770],["2010-02-02",5698.66,5727.88,5640.21,5698.66,30110],["2010-02-03",5742.49,5771.72,5684.04,5742.49,31300],["2010-02-04",5771.72,5976.28,5727.88,5844.78,32850],["2010-02-05",5786.33,5844.78,5727.88,5771.72,19180],["2010-02-08",5713.27,5771.72,5698.66,5771.72,27760],["2010-02-09",5786.33,5786.33,5698.66,5698.66,20410],["2010-02-10",5757.1,5757.1,5640.21,5640.21,1060],["2010-02-11",5742.49,5742.49,5625.6,5698.66,13870],["2010-02-12",5771.72,5976.28,5757.1,5844.78,16070],["2010-02-22",5990.9,5990.9,5917.84,5917.84,3280],["2010-02-23",5917.84,5917.84,5654.82,5654.82,27580],["2010-02-24",5537.93,5698.66,5537.93,5698.66,5660],["2010-02-25",5815.55,5830.16,5698.66,5698.66,16930],["2010-02-26",5567.15,5698.66,5567.15,5698.66,8560],["2010-03-01",5757.1,5757.1,5698.66,5698.66,11280],["2010-03-02",5654.82,5698.66,5640.21,5669.43,16790],["2010-03-03",5684.04,5757.1,5640.21,5757.1,24870],["2010-03-04",5771.72,5844.78,5654.82,5698.66,43960],["2010-03-05",5698.66,5800.94,5698.66,5800.94,67820],["2010-03-08",6078.57,6078.57,6078.57,6078.57,57940],["2010-03-09",6370.81,6370.81,6356.19,6370.81,138060],["2010-03-10",6429.25,6443.87,6283.13,6283.13,74900],["2010-03-11",6151.63,6283.13,6093.18,6210.07,94650],["2010-03-12",6283.13,6516.93,6210.07,6516.93,197770],["2010-03-15",6516.93,6838.39,6516.93,6736.1,142670],["2010-03-16",6604.6,6721.49,6429.25,6429.25,141080],["2010-03-17",6429.25,6458.48,6297.75,6297.75,56600],["2010-03-18",6400.03,6429.25,6297.75,6429.25,57640],["2010-03-19",6575.37,6604.6,6458.48,6575.37,120500],["2010-03-22",6575.37,6619.21,6400.03,6502.31,35130],["2010-03-23",6429.25,6487.7,6370.81,6473.09,59300],["2010-03-24",6575.37,6575.37,6458.48,6473.09,29570],["2010-03-25",6473.09,6473.09,6297.75,6341.58,67330],["2010-03-26",6341.58,6341.58,6224.69,6253.91,60630],["2010-03-29",6180.85,6356.19,6180.85,6253.91,21400],["2010-03-30",6283.13,6429.25,6283.13,6414.64,43700],["2010-03-31",6414.64,6487.7,6400.03,6429.25,84260],["2010-04-01",6283.13,6356.19,6239.3,6283.13,66990],["2010-04-02",6283.13,6326.97,6020.12,6020.12,91970],["2010-04-05",6297.75,6312.36,6151.63,6312.36,40000],["2010-04-06",6341.58,6356.19,6283.13,6283.13,45690],["2010-04-07",6429.25,6429.25,6137.01,6253.91,18910],["2010-04-08",6239.3,6414.64,6239.3,6297.75,88450],["2010-04-09",6356.19,6502.31,6312.36,6487.7,93090],["2010-04-12",6312.36,6312.36,6312.36,6312.36,52900],["2010-04-13",6312.36,6326.97,6253.91,6253.91,41070],["2010-04-14",6253.91,6356.19,6210.07,6283.13,30280],["2010-04-15",6283.13,6283.13,6239.3,6239.3,31600],["2010-04-16",6283.13,6400.03,6224.69,6400.03,124370],["2010-04-19",6400.03,6575.37,6283.13,6575.37,300880],["2010-04-20",6648.43,6896.84,6589.98,6809.16,433680],["2010-04-21",6809.16,6809.16,6604.6,6604.6,108720],["2010-04-22",6867.61,6926.06,6604.6,6809.16,138500],["2010-04-26",6853.0,7145.24,6809.16,7145.24,437370],["2010-04-27",7159.85,7379.03,7013.73,7305.97,343760],["2010-04-28",7305.97,7305.97,7086.79,7130.63,120230],["2010-04-29",7232.91,7232.91,7145.24,7159.85,178140],["2010-05-04",7232.91,7291.36,7086.79,7159.85,209580],["2010-05-05",7086.79,7145.24,7013.73,7013.73,113930],["2010-05-06",6940.67,6984.51,6838.39,6896.84,178760],["2010-05-07",6896.84,6926.06,6721.49,6779.94,113940],["2010-05-10",6692.27,7013.73,6692.27,6867.61,214610],["2010-05-11",7013.73,7130.63,6867.61,6940.67,256620],["2010-05-12",6940.67,6940.67,6692.27,6706.88,114540],["2010-05-13",6706.88,6779.94,6385.42,6648.43,175140],["2010-05-14",6721.49,6721.49,6633.82,6648.43,248940],["2010-05-17",6648.43,6663.04,6429.25,6502.31,40050],["2010-05-18",6502.31,6502.31,6356.19,6429.25,147350],["2010-05-19",6283.13,6356.19,6137.01,6137.01,89190],["2010-05-20",6137.01,6253.91,5844.78,6137.01,137940],["2010-05-21",5917.84,6063.96,5830.16,5917.84,101600],["2010-05-24",6063.96,6063.96,5990.9,6063.96,24370],["2010-05-25",6137.01,6137.01,6063.96,6137.01,41230],["2010-05-26",6137.01,6210.07,6137.01,6210.07,87410],["2010-05-27",6137.01,6268.52,6137.01,6253.91,47450],["2010-05-28",6546.15,6546.15,6268.52,6356.19,48830],["2010-05-31",6283.13,6487.7,6224.69,6253.91,12020],["2010-06-01",6268.52,6326.97,6210.07,6326.97,37480],["2010-06-02",6210.07,6385.42,6210.07,6283.13,37330],["2010-06-03",6283.13,6356.19,6283.13,6341.58,162040],["2010-06-04",6341.58,6341.58,6283.13,6283.13,10150],["2010-06-07",6063.96,6283.13,6063.96,6078.57,33460],["2010-06-08",6210.07,6210.07,5990.9,6122.4,14900],["2010-06-09",6166.24,6283.13,6137.01,6283.13,45520],["2010-06-10",6210.07,6268.52,6137.01,6268.52,6010],["2010-06-11",6180.85,6268.52,6180.85,6180.85,10500],["2010-06-14",6137.01,6180.85,6078.57,6180.85,16050],["2010-06-15",6166.24,6180.85,6137.01,6180.85,19430],["2010-06-16",6283.13,6283.13,6195.46,6195.46,49960],["2010-06-17",6180.85,6283.13,6180.85,6195.46,22960],["2010-06-18",6166.24,6283.13,6166.24,6283.13,23860],["2010-06-21",6283.13,6429.25,6283.13,6429.25,30930],["2010-06-22",6283.13,6429.25,6283.13,6312.36,10790],["2010-06-23",6283.13,6312.36,6253.91,6312.36,22450],["2010-06-24",6283.13,6575.37,6283.13,6575.37,73060],["2010-06-25",6429.25,6502.31,6385.42,6429.25,29340],["2010-06-28",6487.7,6487.7,6443.87,6443.87,6780],["2010-06-29",6443.87,6443.87,6137.01,6283.13,37790],["2010-06-30",6137.01,6283.13,6137.01,6283.13,2750],["2010-07-01",6122.4,6268.52,6122.4,6268.52,43970],["2010-07-02",6195.46,6195.46,6180.85,6180.85,8300],["2010-07-05",6195.46,6268.52,6195.46,6239.3,22490],["2010-07-06",6210.07,6210.07,6166.24,6166.24,13070],["2010-07-07",6166.24,6180.85,6137.01,6180.85,20240],["2010-07-08",6210.07,6210.07,6180.85,6180.85,6750],["2010-07-09",6180.85,6210.07,6137.01,6180.85,30770],["2010-07-12",6180.85,6180.85,6078.57,6107.79,16950],["2010-07-13",6107.79,6239.3,6107.79,6224.69,42270],["2010-07-14",6239.3,6283.13,6239.3,6239.3,19270],["2010-07-15",6137.01,6253.91,6137.01,6239.3,16340],["2010-07-16",6137.01,6253.91,6137.01,6224.69,14100],["2010-07-19",6137.01,6224.69,6063.96,6210.07,284720],["2010-07-20",6151.63,6210.07,6151.63,6166.24,23330],["2010-07-21",6151.63,6429.25,6137.01,6283.13,29130],["2010-07-22",6414.64,6414.64,6137.01,6137.01,42550],["2010-07-23",6137.01,6151.63,6093.18,6093.18,11310],["2010-07-26",6093.18,6107.79,6093.18,6093.18,8990],["2010-07-27",6093.18,6268.52,6093.18,6210.07,38640],["2010-07-28",6137.01,6210.07,6137.01,6137.01,45530],["2010-07-29",6137.01,6283.13,6137.01,6210.07,45230],["2010-07-30",6210.07,6356.19,6137.01,6326.97,112460],["2010-08-02",6429.25,6429.25,6312.36,6312.36,69590],["2010-08-03",6312.36,6429.25,6312.36,6414.64,115540],["2010-08-04",6414.64,6429.25,6356.19,6414.64,153610],["2010-08-05",6443.87,6648.43,6443.87,6589.98,187440],["2010-08-06",6619.21,6911.45,6619.21,6838.39,395760],["2010-08-09",6838.39,6896.84,6502.31,6721.49,400660],["2010-08-10",6663.04,6677.66,6385.42,6443.87,224300],["2010-08-11",6443.87,6692.27,6356.19,6575.37,50090],["2010-08-12",6429.25,6575.37,6253.91,6253.91,295270],["2010-08-13",6122.4,6356.19,6122.4,6297.75,92530],["2010-08-16",6224.69,6589.98,6224.69,6458.48,88900],["2010-08-17",6356.19,6356.19,6137.01,6283.13,82590],["2010-08-18",6137.01,6166.24,5976.28,6107.79,122780],["2010-08-19",6093.18,6137.01,5844.78,6020.12,104080],["2010-08-20",6020.12,6166.24,5917.84,6166.24,68200],["2010-08-23",6063.96,6137.01,5990.9,6005.51,9690],["2010-08-24",5917.84,5917.84,5713.27,5713.27,183510],["2010-08-25",5713.27,5771.72,5435.64,5435.64,77210],["2010-08-26",5552.54,5552.54,5377.19,5552.54,38330],["2010-08-27",5479.48,5698.66,5435.64,5654.82,48400],["2010-08-30",5932.45,5932.45,5932.45,5932.45,63240],["2010-08-31",6137.01,6210.07,5990.9,6210.07,76970],["2010-09-01",6210.07,6239.3,6063.96,6210.07,56730],["2010-09-06",6137.01,6429.25,6137.01,6224.69,128590],["2010-09-07",6166.24,6210.07,6063.96,6210.07,53960],["2010-09-08",5990.9,6020.12,5976.28,5976.28,46410],["2010-09-09",5990.9,6137.01,5844.78,6137.01,78810],["2010-09-10",5932.45,6210.07,5888.61,5888.61,69120],["2010-09-13",5786.33,5976.28,5786.33,5917.84,60040],["2010-09-14",5990.9,6137.01,5844.78,6063.96,38820],["2010-09-15",5859.39,5903.22,5859.39,5888.61,10620],["2010-09-16",5844.78,5874.0,5844.78,5874.0,10080],["2010-09-17",5874.0,5990.9,5844.78,5976.28,98700],["2010-09-20",6122.4,6137.01,5947.06,5961.67,56650],["2010-09-21",5844.78,5990.9,5844.78,5917.84,17500],["2010-09-22",5976.28,5976.28,5844.78,5947.06,1710],["2010-09-23",5961.67,5961.67,5815.55,5961.67,34190],["2010-09-24",5990.9,5990.9,5874.0,5932.45,55140],["2010-09-27",5888.61,5961.67,5844.78,5859.39,23150],["2010-09-28",5844.78,5917.84,5830.16,5844.78,35590],["2010-09-29",5932.45,5932.45,5844.78,5844.78,7310],["2010-09-30",5815.55,5844.78,5581.76,5596.37,78650],["2010-10-01",5815.55,5815.55,5318.75,5391.81,226400],["2010-10-04",5406.42,5406.42,5128.79,5128.79,111890],["2010-10-05",4982.67,5260.3,4982.67,5260.3,46050],["2010-10-06",5333.36,5435.64,5333.36,5435.64,39410],["2010-10-07",5479.48,5479.48,5347.97,5347.97,36540],["2010-10-08",5347.97,5347.97,5187.24,5187.24,22710],["2010-10-11",5260.3,5260.3,5187.24,5187.24,10800],["2010-10-12",5187.24,5187.24,5172.63,5172.63,26070],["2010-10-13",5114.18,5245.69,5114.18,5143.4,8510],["2010-10-14",5143.4,5216.46,5143.4,5172.63,9680],["2010-10-15",5114.18,5143.4,4968.06,5099.57,40270],["2010-10-18",5216.46,5216.46,5011.9,5041.12,19070],["2010-10-19",4865.78,4895.0,4821.94,4836.55,17100],["2010-10-20",4836.55,4836.55,4602.76,4690.43,68800],["2010-10-21",4821.94,4821.94,4602.76,4631.98,9500],["2010-10-22",4675.82,4675.82,4617.37,4617.37,21200],["2010-10-25",4617.37,4617.37,4602.76,4617.37,22250],["2010-10-26",4807.33,4836.55,4763.49,4792.72,20790],["2010-10-27",4792.72,4792.72,4646.6,4675.82,23870],["2010-10-28",4617.37,4705.04,4617.37,4675.82,18880],["2010-10-29",4661.21,4748.88,4661.21,4690.43,16350],["2010-11-01",4690.43,4690.43,4558.93,4631.98,9360],["2010-11-02",4602.76,4617.37,4412.81,4412.81,27020],["2010-11-03",4412.81,4412.81,4237.46,4252.07,8690],["2010-11-04",4383.58,4383.58,4266.69,4266.69,17930],["2010-11-05",4266.69,4456.64,4252.07,4456.64,29830],["2010-11-08",4427.42,4456.64,4383.58,4383.58,6150],["2010-11-09",4354.36,4383.58,4237.46,4237.46,21130],["2010-11-10",4222.85,4383.58,4222.85,4325.13,17010],["2010-11-11",4237.46,4310.52,4237.46,4237.46,27370],["2010-11-12",4164.4,4266.69,4164.4,4179.01,68690],["2010-11-15",4237.46,4295.91,4105.96,4105.96,33180],["2010-11-16",4237.46,4237.46,4135.18,4149.79,50980],["2010-11-17",4237.46,4237.46,4032.9,4032.9,40780],["2010-11-18",4227.23,4227.23,4179.01,4227.23,28310],["2010-11-19",4339.75,4339.75,4195.09,4195.09,4600],["2010-11-22",4018.28,4146.87,4018.28,4018.28,10400],["2010-11-23",4018.28,4082.58,4002.21,4018.28,10240],["2010-11-24",4034.36,4114.72,4018.28,4114.72,15810],["2010-11-25",4114.72,4307.6,4114.72,4307.6,7800],["2010-11-26",4500.48,4516.55,4452.26,4516.55,32790],["2010-11-29",4339.75,4661.21,4339.75,4516.55,9810],["2010-11-30",4500.48,4741.57,4500.48,4725.5,14580],["2010-12-01",4934.45,4934.45,4580.84,4612.99,11660],["2010-12-02",4548.7,4838.01,4548.7,4838.01,26410],["2010-12-03",4982.67,5063.04,4902.31,5063.04,44510],["2010-12-06",5288.06,5288.06,5063.04,5127.33,21740],["2010-12-07",5127.33,5127.33,4886.23,4886.23,26690],["2010-12-08",4693.36,4709.43,4645.14,4645.14,27050],["2010-12-09",4645.14,4725.5,4468.33,4677.28,7130],["2010-12-10",4677.28,4886.23,4677.28,4886.23,25600],["2010-12-13",5127.33,5127.33,4982.67,5111.26,29160],["2010-12-14",5111.26,5111.26,4870.16,4870.16,30160],["2010-12-15",4773.72,4918.38,4773.72,4805.87,20690],["2010-12-16",4677.28,4677.28,4661.21,4661.21,10130],["2010-12-17",4741.57,4741.57,4741.57,4741.57,1080],["2010-12-20",4693.36,4870.16,4661.21,4661.21,7620],["2010-12-21",4789.79,4789.79,4612.99,4789.79,8170],["2010-12-22",4998.74,5014.82,4854.09,5014.82,91830],["2010-12-23",5223.77,5223.77,4902.31,4902.31,33440],["2010-12-24",5063.04,5063.04,4854.09,4982.67,15410],["2010-12-27",4773.72,5046.96,4773.72,4982.67,3960],["2010-12-28",4821.94,5030.89,4821.94,4870.16,8860],["2010-12-29",4870.16,4966.6,4854.09,4854.09,9930],["2010-12-30",4854.09,5030.89,4854.09,4966.6,60880],["2010-12-31",4966.6,5030.89,4966.6,4998.74,63020],["2011-01-04",5030.89,5030.89,4998.74,4998.74,14340],["2011-01-05",5030.89,5030.89,4998.74,4998.74,26710],["2011-01-06",5084.63,5084.63,4895.68,4895.68,22500],["2011-01-07",4895.68,4895.68,4741.08,4809.79,20520],["2011-01-10",4826.97,4826.97,4809.79,4809.79,2960],["2011-01-11",4723.9,4723.9,4655.19,4655.19,7510],["2011-01-12",4569.3,4775.43,4569.3,4655.19,12000],["2011-01-13",4655.19,4723.9,4586.48,4723.9,51740],["2011-01-14",4655.19,4723.9,4655.19,4723.9,31570],["2011-01-17",4723.9,4792.61,4723.9,4741.08,38090],["2011-01-18",4809.79,4826.97,4741.08,4826.97,45730],["2011-01-19",4809.79,4844.14,4792.61,4826.97,120980],["2011-01-20",4826.97,4844.14,4809.79,4826.97,82800],["2011-01-21",4826.97,4861.32,4809.79,4826.97,91950],["2011-01-24",4826.97,4826.97,4723.9,4826.97,58300],["2011-01-25",4826.97,4844.14,4809.79,4844.14,71480],["2011-01-26",4809.79,5084.63,4809.79,5084.63,71120],["2011-01-27",5170.52,5325.12,5153.34,5325.12,91850],["2011-01-28",5496.9,5496.9,5342.3,5496.9,63740],["2011-02-08",5496.9,5531.26,5411.01,5428.19,35620],["2011-02-09",5599.97,5599.97,5273.59,5496.9,35550],["2011-02-10",5290.77,5496.9,5290.77,5479.72,73410],["2011-02-11",5479.72,5479.72,5376.66,5479.72,27870],["2011-02-14",5479.72,5479.72,5445.37,5479.72,30050],["2011-02-15",5479.72,5479.72,5445.37,5479.72,26910],["2011-02-16",5496.9,5496.9,5462.55,5479.72,28110],["2011-02-17",5479.72,5479.72,5359.48,5479.72,26000],["2011-02-18",5479.72,5479.72,5325.12,5462.55,23010],["2011-02-21",5307.95,5307.95,5204.88,5204.88,35000],["2011-02-22",4981.57,5153.34,4981.57,5136.17,25430],["2011-02-23",5136.17,5325.12,5136.17,5325.12,37810],["2011-02-24",5325.12,5325.12,5118.99,5307.95,20400],["2011-02-25",5239.23,5325.12,5050.28,5325.12,69920],["2011-02-28",5153.34,5290.77,5067.46,5290.77,70590],["2011-03-01",5033.1,5204.88,5033.1,5204.88,61470],["2011-03-02",4947.21,4947.21,4947.21,4947.21,47210],["2011-03-03",4947.21,4947.21,4895.68,4947.21,28210],["2011-03-04",4809.79,4809.79,4706.72,4775.43,80720],["2011-03-07",4775.43,4775.43,4638.01,4638.01,8130],["2011-03-08",4638.01,4638.01,4431.88,4552.12,21540],["2011-03-09",4466.23,4500.59,4363.17,4466.23,4550],["2011-03-10",4638.01,4638.01,4466.23,4466.23,35790],["2011-03-11",4466.23,4638.01,4466.23,4534.94,87210],["2011-03-14",4638.01,4638.01,4483.41,4552.12,16620],["2011-03-15",4620.83,4620.83,4552.12,4552.12,6550],["2011-03-16",4466.23,4620.83,4466.23,4517.77,6730],["2011-03-17",4397.52,4603.65,4397.52,4517.77,16580],["2011-03-18",4638.01,4638.01,4483.41,4586.48,14640],["2011-03-21",4689.54,4689.54,4638.01,4689.54,9180],["2011-03-22",4689.54,4689.54,4552.12,4552.12,4400],["2011-03-23",4620.83,4723.9,4380.34,4723.9,20280],["2011-03-24",4638.01,4672.37,4603.65,4638.01,9730],["2011-03-25",4723.9,4723.9,4466.23,4706.72,2780],["2011-03-28",4552.12,4689.54,4483.41,4517.77,6600],["2011-03-29",4466.23,4569.3,4449.05,4569.3,3180],["2011-03-30",4363.17,4466.23,4345.99,4466.23,12570],["2011-03-31",4466.23,4466.23,4363.17,4466.23,1690],["2011-04-01",4466.23,4466.23,4294.45,4449.05,3600],["2011-04-04",4449.05,4449.05,4431.88,4449.05,2820],["2011-04-05",4466.23,4466.23,4449.05,4449.05,1780],["2011-04-06",4328.81,4449.05,4328.81,4449.05,14770],["2011-04-07",4638.01,4638.01,4260.1,4483.41,600],["2011-04-08",4517.77,4517.77,4294.45,4466.23,2410],["2011-04-13",4294.45,4449.05,4294.45,4328.81,2620],["2011-04-14",4466.23,4466.23,4380.34,4414.7,40],["2011-04-15",4500.59,4500.59,4345.99,4345.99,130],["2011-04-18",4294.45,4294.45,4225.74,4225.74,1470],["2011-04-19",4277.28,4277.28,4019.61,4208.57,3120],["2011-04-20",4036.79,4260.1,4002.43,4002.43,4070],["2011-04-21",4174.21,4174.21,4036.79,4036.79,2980],["2011-04-22",4139.85,4139.85,3847.83,4053.96,18240],["2011-04-25",4105.5,4122.68,3950.9,4019.61,5200],["2011-04-26",4071.14,4071.14,3916.54,3916.54,3040],["2011-04-27",4053.96,4053.96,3847.83,3882.19,8020],["2011-04-28",3865.01,3865.01,3779.12,3779.12,4280],["2011-04-29",3761.94,3779.12,3761.94,3779.12,17800],["2011-05-04",3779.12,3968.08,3607.34,3933.72,2960],["2011-05-05",3882.19,3899.36,3813.48,3865.01,630],["2011-05-06",3865.01,3865.01,3830.65,3830.65,1010],["2011-05-09",3933.72,3968.08,3865.01,3865.01,31600],["2011-05-10",3779.12,3796.3,3676.05,3676.05,5340],["2011-05-11",3813.48,3813.48,3693.23,3779.12,150],["2011-05-12",3779.12,3796.3,3779.12,3779.12,760],["2011-05-13",3693.23,3847.83,3693.23,3813.48,40],["2011-05-16",3727.59,3779.12,3727.59,3779.12,30],["2011-05-17",3865.01,3865.01,3590.16,3590.16,1740],["2011-05-18",3693.23,3693.23,3504.27,3504.27,3620],["2011-05-19",3435.56,3521.45,3435.56,3452.74,3300],["2011-05-20",3435.56,3435.56,3280.96,3298.14,12820],["2011-05-23",3195.07,3246.61,3143.54,3246.61,46370],["2011-05-24",3126.36,3126.36,3092.01,3092.01,33780],["2011-05-25",3160.72,3160.72,2937.41,2937.41,47100],["2011-05-26",2799.98,3057.65,2799.98,2937.41,51620],["2011-05-27",2937.41,3023.3,2937.41,2954.58,15220],["2011-05-30",3092.01,3092.01,2834.34,2834.34,26020],["2011-05-31",2971.76,2971.76,2834.34,2868.7,11660],["2011-06-01",2988.94,3006.12,2885.87,3006.12,22840],["2011-06-02",3126.36,3126.36,3092.01,3109.18,44270],["2011-06-03",3057.65,3109.18,3057.65,3109.18,30730],["2011-06-06",3109.18,3263.79,3092.01,3263.79,30270],["2011-06-07",3401.21,3418.39,3263.79,3418.39,33380],["2011-06-08",3555.81,3572.99,3435.56,3504.27,28870],["2011-06-09",3504.27,3572.99,3452.74,3469.92,21470],["2011-06-10",3590.16,3607.34,3435.56,3521.45,16180],["2011-06-13",3521.45,3521.45,3349.67,3435.56,3030],["2011-06-14",3401.21,3435.56,3349.67,3349.67,23370],["2011-06-15",3349.67,3349.67,3212.25,3263.79,2970],["2011-06-16",3143.54,3366.85,3143.54,3177.9,60],["2011-06-17",3092.01,3109.18,3057.65,3074.83,2440],["2011-06-20",3040.47,3177.9,3040.47,3177.9,1100],["2011-06-21",3177.9,3263.79,3177.9,3263.79,580],["2011-06-22",3177.9,3177.9,3177.9,3177.9,3690],["2011-06-23",3177.9,3177.9,3092.01,3177.9,1940],["2011-06-24",3160.72,3177.9,3092.01,3177.9,3130],["2011-06-27",3126.36,3263.79,3126.36,3263.79,8180],["2011-06-28",3177.9,3177.9,3143.54,3177.9,1780],["2011-06-29",3263.79,3263.79,3263.79,3263.79,12100],["2011-06-30",3177.9,3177.9,3143.54,3177.9,5970],["2011-07-01",3160.72,3160.72,3143.54,3143.54,20],["2011-07-04",3263.79,3263.79,3092.01,3177.9,970],["2011-07-05",3177.9,3177.9,3177.9,3177.9,1480],["2011-07-06",3057.65,3109.18,3057.65,3092.01,12840],["2011-07-07",3092.01,3109.18,3057.65,3092.01,7500],["2011-07-08",3040.47,3092.01,3040.47,3092.01,70],["2011-07-11",3023.3,3023.3,3023.3,3023.3,1850],["2011-07-12",2988.94,3023.3,2903.05,3023.3,8140],["2011-07-13",3023.3,3023.3,3023.3,3023.3,4010],["2011-07-14",3023.3,3023.3,2988.94,2988.94,3130],["2011-07-15",2988.94,2988.94,2954.58,2988.94,8720],["2011-07-18",2988.94,2988.94,2903.05,2971.76,1220],["2011-07-19",2920.23,2920.23,2885.87,2920.23,5280],["2011-07-20",3040.47,3040.47,2920.23,2920.23,1070],["2011-07-21",2937.41,2937.41,2937.41,2937.41,1000],["2011-07-22",2920.23,2937.41,2920.23,2937.41,1410],["2011-07-25",2920.23,2920.23,2885.87,2920.23,1010],["2011-07-26",2885.87,2920.23,2868.7,2868.7,11800],["2011-07-27",2868.7,2903.05,2868.7,2868.7,16050],["2011-07-28",2885.87,2885.87,2851.52,2851.52,7900],["2011-07-29",2851.52,2851.52,2834.34,2834.34,7560],["2011-08-01",2851.52,2851.52,2834.34,2834.34,1200],["2011-08-02",2834.34,2920.23,2834.34,2920.23,4110],["2011-08-03",2903.05,3006.12,2903.05,3006.12,10190],["2011-08-04",3006.12,3006.12,2920.23,2920.23,19700],["2011-08-05",2920.23,3057.65,2920.23,3057.65,12790],["2011-08-08",3040.47,3177.9,3040.47,3092.01,34740],["2011-08-09",3092.01,3092.01,2954.58,3092.01,75730],["2011-08-10",3201.5,3236.3,3097.1,3131.9,47040],["2011-08-11",3044.9,3097.1,3044.9,3044.9,11050],["2011-08-12",2957.91,3114.5,2957.91,2957.91,7150],["2011-08-15",2957.91,3062.3,2957.91,3062.3,610],["2011-08-16",3062.3,3062.3,2992.71,2992.71,3000],["2011-08-17",2992.71,2992.71,2992.71,2992.71,0],["2011-08-18",3010.11,3097.1,3010.11,3010.11,1710],["2011-08-19",3010.11,3010.11,3010.11,3010.11,250],["2011-08-22",3010.11,3044.9,3010.11,3044.9,10160],["2011-08-23",2992.71,3010.11,2992.71,3010.11,2120],["2011-08-24",3010.11,3010.11,3010.11,3010.11,1270],["2011-08-25",2992.71,2992.71,2975.31,2992.71,2640],["2011-08-26",3010.11,3027.5,2992.71,3027.5,7020],["2011-08-29",3114.5,3131.9,3097.1,3097.1,2130],["2011-08-30",3097.1,3114.5,3097.1,3114.5,8800],["2011-08-31",3114.5,3131.9,3097.1,3131.9,7700],["2011-09-01",3044.9,3149.3,3044.9,3149.3,9600],["2011-09-05",3131.9,3131.9,3079.7,3079.7,1080],["2011-09-06",3010.11,3027.5,2975.31,3027.5,3610],["2011-09-07",3010.11,3114.5,3010.11,3114.5,1230],["2011-09-08",3131.9,3131.9,3044.9,3114.5,21800],["2011-09-09",3044.9,3114.5,3044.9,3097.1,3050],["2011-09-12",3079.7,3079.7,2992.71,3062.3,7590],["2011-09-13",3062.3,3166.7,3062.3,3166.7,35020],["2011-09-14",3218.9,3271.1,3131.9,3131.9,25870],["2011-09-15",3062.3,3097.1,3044.9,3044.9,13050],["2011-09-16",3114.5,3114.5,3027.5,3044.9,49150],["2011-09-19",3131.9,3131.9,3114.5,3114.5,3230],["2011-09-20",3097.1,3097.1,3062.3,3062.3,7150],["2011-09-21",3079.7,3131.9,3044.9,3131.9,16260],["2011-09-22",3114.5,3114.5,3097.1,3114.5,10640],["2011-09-23",3097.1,3114.5,3097.1,3114.5,25500],["2011-09-26",3062.3,3062.3,3044.9,3044.9,2340],["2011-09-27",3044.9,3097.1,3044.9,3097.1,8550],["2011-09-28",3079.7,3149.3,3079.7,3149.3,25420],["2011-09-29",3114.5,3131.9,3097.1,3131.9,10400],["2011-09-30",3114.5,3149.3,3044.9,3149.3,22520],["2011-10-03",3131.9,3305.9,3079.7,3079.7,49970],["2011-10-04",3097.1,3149.3,3097.1,3114.5,23300],["2011-10-05",3044.9,3114.5,3044.9,3114.5,950],["2011-10-06",3097.1,3097.1,3097.1,3097.1,130],["2011-10-07",3097.1,3097.1,3079.7,3079.7,3800],["2011-10-10",3062.3,3062.3,3062.3,3062.3,1880],["2011-10-11",3062.3,3097.1,3044.9,3097.1,5030],["2011-10-12",3027.5,3027.5,3027.5,3027.5,4610],["2011-10-13",3044.9,3044.9,3027.5,3027.5,1060],["2011-10-14",3044.9,3062.3,3044.9,3062.3,1150],["2011-10-17",2992.71,3010.11,2992.71,3010.11,900],["2011-10-18",3010.11,3010.11,2957.91,2957.91,1030],["2011-10-19",2957.91,2957.91,2853.51,2957.91,60880],["2011-10-20",2957.91,2957.91,2957.91,2957.91,0],["2011-10-21",2957.91,2957.91,2853.51,2957.91,7270],["2011-10-24",2957.91,2957.91,2940.51,2940.51,1930],["2011-10-25",2975.31,2992.71,2940.51,2940.51,11800],["2011-10-26",2940.51,2940.51,2940.51,2940.51,0],["2011-10-27",2905.71,2905.71,2905.71,2905.71,600],["2011-10-28",2888.31,2923.11,2836.11,2923.11,8570],["2011-10-31",2957.91,2957.91,2888.31,2888.31,610],["2011-11-01",2870.91,2888.31,2836.11,2888.31,10000],["2011-11-02",2870.91,2923.11,2870.91,2905.71,163850],["2011-11-03",2783.91,2940.51,2783.91,2940.51,2130],["2011-11-04",2957.91,2957.91,2940.51,2940.51,3980],["2011-11-07",2905.71,2940.51,2905.71,2940.51,4100],["2011-11-08",2818.71,2940.51,2818.71,2923.11,1120],["2011-11-09",2923.11,2940.51,2923.11,2940.51,23840],["2011-11-10",2870.91,2870.91,2801.31,2853.51,6110],["2011-11-11",2749.11,2783.91,2749.11,2783.91,1570],["2011-11-14",2783.91,2783.91,2644.72,2644.72,1200],["2011-11-15",2679.52,2766.51,2662.12,2662.12,8010],["2011-11-16",2783.91,2783.91,2783.91,2783.91,210],["2011-11-17",2783.91,2783.91,2714.31,2783.91,1210],["2011-11-18",2731.71,2836.11,2644.72,2696.92,17700],["2011-11-21",2696.92,2749.11,2662.12,2749.11,7760],["2011-11-22",2731.71,2731.71,2731.71,2731.71,500],["2011-11-23",2696.92,2696.92,2696.92,2696.92,1510],["2011-11-24",2696.92,2696.92,2696.92,2696.92,500],["2011-11-25",2696.92,2801.31,2696.92,2801.31,6060],["2011-11-28",2783.91,2836.11,2783.91,2836.11,1510],["2011-11-29",2836.11,2836.11,2836.11,2836.11,0],["2011-11-30",2783.91,2801.31,2783.91,2783.91,10400],["2011-12-01",2818.71,2818.71,2818.71,2818.71,10],["2011-12-02",2818.71,2818.71,2696.92,2783.91,4100],["2011-12-05",2783.91,2836.11,2783.91,2836.11,2950],["2011-12-06",2957.91,2957.91,2957.91,2957.91,11000],["2011-12-07",2957.91,2957.91,2957.91,2957.91,2930],["2011-12-08",2870.91,2940.51,2870.91,2940.51,7020],["2011-12-09",2870.91,2888.31,2870.91,2870.91,1200],["2011-12-12",2870.91,2870.91,2870.91,2870.91,1570],["2011-12-13",2818.71,2888.31,2818.71,2888.31,3270],["2011-12-14",2870.91,2888.31,2870.91,2888.31,6300],["2011-12-15",2783.91,2870.91,2749.11,2870.91,6900],["2011-12-16",2905.71,2905.71,2905.71,2905.71,10],["2011-12-19",2818.71,2905.71,2818.71,2905.71,110],["2011-12-20",2905.71,2905.71,2905.71,2905.71,0],["2011-12-21",2783.91,2783.91,2783.91,2783.91,2000],["2011-12-22",2801.31,2801.31,2783.91,2783.91,5080],["2011-12-23",2783.91,2783.91,2783.91,2783.91,1020],["2011-12-26",2696.92,2696.92,2696.92,2696.92,1330],["2011-12-27",2714.31,2714.31,2714.31,2714.31,170],["2011-12-28",2731.71,2836.11,2714.31,2836.11,9140],["2011-12-29",2783.91,2783.91,2714.31,2783.91,282778],["2011-12-30",2870.91,2888.31,2783.91,2888.31,11360],["2012-01-03",2783.91,2783.91,2783.91,2783.91,580],["2012-01-04",2783.91,2853.51,2783.91,2853.51,1350],["2012-01-05",2870.91,2870.91,2783.91,2783.91,1010],["2012-01-06",2783.91,2783.91,2766.51,2783.91,7910],["2012-01-09",2766.51,2783.91,2749.11,2783.91,2260],["2012-01-10",2783.91,2783.91,2783.91,2783.91,30],["2012-01-11",2783.91,2783.91,2783.91,2783.91,10000],["2012-01-12",2783.91,2783.91,2783.91,2783.91,5810],["2012-01-13",2783.91,2870.91,2783.91,2870.91,3550],["2012-01-16",2783.91,3010.11,2783.91,2992.71,13740],["2012-01-17",2992.71,2992.71,2992.71,2992.71,100],["2012-01-18",2992.71,2992.71,2992.71,2992.71,0],["2012-01-19",2992.71,3027.5,2992.71,3027.5,2970],["2012-01-20",3010.11,3027.5,3010.11,3027.5,40],["2012-01-30",2957.91,2957.91,2957.91,2957.91,240],["2012-01-31",2957.91,2957.91,2940.51,2940.51,3950],["2012-02-01",2923.11,2923.11,2923.11,2923.11,1700],["2012-02-02",2957.91,3027.5,2957.91,2957.91,4550],["2012-02-03",3010.11,3044.9,2957.91,2957.91,42970],["2012-02-06",2957.91,2957.91,2957.91,2957.91,10],["2012-02-07",2975.31,2975.31,2957.91,2957.91,4450],["2012-02-08",2940.51,2957.91,2940.51,2957.91,12540],["2012-02-09",3010.11,3010.11,2940.51,2957.91,3770],["2012-02-10",2957.91,2957.91,2923.11,2923.11,6200],["2012-02-13",2923.11,2923.11,2923.11,2923.11,0],["2012-02-14",2957.91,3044.9,2957.91,3044.9,226677],["2012-02-15",3097.1,3097.1,3044.9,3062.3,32140],["2012-02-16",3062.3,3097.1,3044.9,3097.1,25170],["2012-02-17",3131.9,3149.3,3044.9,3131.9,31850],["2012-02-20",3131.9,3288.5,3131.9,3236.3,47820],["2012-02-21",3218.9,3358.09,3131.9,3131.9,3860],["2012-02-22",3149.3,3253.7,3131.9,3253.7,46910],["2012-02-23",3236.3,3392.89,3236.3,3288.5,114830],["2012-02-24",3384.65,3403.88,3269.27,3365.42,38700],["2012-02-27",3461.58,3461.58,3269.27,3365.42,4440],["2012-02-28",3346.19,3346.19,3269.27,3326.96,12600],["2012-02-29",3326.96,3326.96,3269.27,3269.27,21470],["2012-03-01",3192.34,3346.19,3192.34,3288.5,34450],["2012-03-02",3250.03,3326.96,3250.03,3326.96,20],["2012-03-05",3326.96,3480.81,3326.96,3480.81,67450],["2012-03-06",3557.73,3557.73,3326.96,3326.96,15470],["2012-03-07",3288.5,3403.88,3288.5,3365.42,6010],["2012-03-08",3288.5,3288.5,3250.03,3250.03,8480],["2012-03-09",3192.34,3269.27,3173.11,3269.27,1810],["2012-03-12",3173.11,3250.03,3173.11,3250.03,5220],["2012-03-13",3115.42,3269.27,3115.42,3250.03,46840],["2012-03-14",3211.57,3211.57,3211.57,3211.57,140],["2012-03-15",3250.03,3250.03,3250.03,3250.03,500],["2012-03-16",3269.27,3288.5,3269.27,3269.27,16630],["2012-03-19",3250.03,3250.03,3250.03,3250.03,400],["2012-03-20",3211.57,3269.27,3211.57,3269.27,1190],["2012-03-21",3269.27,3307.73,3250.03,3269.27,15860],["2012-03-22",3269.27,3365.42,3250.03,3307.73,14830],["2012-03-23",3269.27,3307.73,3269.27,3307.73,23170],["2012-03-26",3269.27,3307.73,3269.27,3269.27,9700],["2012-03-27",3346.19,3346.19,3230.8,3288.5,29120],["2012-03-28",3250.03,3288.5,3250.03,3288.5,9320],["2012-03-29",3250.03,3250.03,3230.8,3230.8,4490],["2012-03-30",3269.27,3269.27,3230.8,3230.8,21500],["2012-04-03",3250.03,3269.27,3250.03,3269.27,300],["2012-04-04",3288.5,3288.5,3173.11,3288.5,19750],["2012-04-05",3173.11,3288.5,3173.11,3288.5,33100],["2012-04-06",3269.27,3269.27,3269.27,3269.27,11620],["2012-04-09",3269.27,3269.27,3269.27,3269.27,10300],["2012-04-10",3269.27,3269.27,3250.03,3269.27,27750],["2012-04-11",3250.03,3269.27,3250.03,3269.27,1730],["2012-04-12",3269.27,3307.73,3269.27,3288.5,43870],["2012-04-13",3288.5,3288.5,3288.5,3288.5,3000],["2012-04-16",3269.27,3288.5,3250.03,3288.5,32640],["2012-04-17",3288.5,3442.34,3288.5,3442.34,39210],["2012-04-18",3442.34,3596.19,3442.34,3442.34,40930],["2012-04-19",3442.34,3442.34,3365.42,3365.42,11380],["2012-04-20",3365.42,3365.42,3365.42,3365.42,9050],["2012-04-23",3346.19,3346.19,3346.19,3346.19,7510],["2012-04-24",3346.19,3346.19,3307.73,3346.19,14470],["2012-04-25",3346.19,3365.42,3346.19,3365.42,29000],["2012-04-26",3365.42,3365.42,3365.42,3365.42,2300],["2012-04-27",3346.19,3365.42,3326.96,3326.96,2250],["2012-05-02",3365.42,3403.88,3326.96,3346.19,22520],["2012-05-03",3346.19,3365.42,3326.96,3365.42,8400],["2012-05-04",3403.88,3442.34,3326.96,3403.88,21960],["2012-05-07",3461.58,3557.73,3461.58,3557.73,51860],["2012-05-08",3576.96,3711.58,3576.96,3615.42,22500],["2012-05-09",3557.73,3634.65,3500.04,3634.65,14670],["2012-05-10",3634.65,3788.5,3596.19,3596.19,21640],["2012-05-11",3596.19,3596.19,3461.58,3557.73,4340],["2012-05-14",3538.5,3538.5,3384.65,3384.65,49290],["2012-05-15",3307.73,3307.73,3250.03,3269.27,10500],["2012-05-16",3269.27,3269.27,3192.34,3192.34,12270],["2012-05-17",3250.03,3269.27,3250.03,3250.03,11420],["2012-05-18",3134.65,3230.8,3096.19,3134.65,19690],["2012-05-21",3230.8,3288.5,3230.8,3288.5,11350],["2012-05-22",3173.11,3365.42,3173.11,3192.34,14700],["2012-05-23",3192.34,3211.57,3173.11,3173.11,3680],["2012-05-24",3173.11,3173.11,3134.65,3134.65,4850],["2012-05-25",3230.8,3288.5,3230.8,3288.5,6200],["2012-05-28",3288.5,3288.5,3269.27,3269.27,10000],["2012-05-29",3288.5,3288.5,3288.5,3288.5,10],["2012-05-30",3173.11,3288.5,3173.11,3173.11,2060],["2012-05-31",3096.19,3269.27,3096.19,3269.27,20],["2012-06-01",3269.27,3269.27,3153.88,3153.88,10970],["2012-06-04",3096.19,3115.42,3076.96,3096.19,18550],["2012-06-05",3076.96,3250.03,3076.96,3250.03,5930],["2012-06-06",3096.19,3288.5,3096.19,3230.8,12040],["2012-06-07",3153.88,3384.65,3153.88,3384.65,15150],["2012-06-08",3384.65,3384.65,3230.8,3307.73,13220],["2012-06-11",3307.73,3307.73,3307.73,3307.73,0],["2012-06-12",3230.8,3288.5,3211.57,3211.57,14570],["2012-06-13",3346.19,3346.19,3115.42,3192.34,320],["2012-06-14",3096.19,3288.5,3096.19,3288.5,510],["2012-06-15",3365.42,3442.34,3288.5,3288.5,18840],["2012-06-18",3365.42,3365.42,3230.8,3230.8,8880],["2012-06-19",3192.34,3192.34,3192.34,3192.34,1000],["2012-06-20",3153.88,3250.03,3153.88,3173.11,1370],["2012-06-21",3153.88,3173.11,3153.88,3173.11,7210],["2012-06-22",3153.88,3173.11,3153.88,3153.88,800],["2012-06-25",3000.03,3173.11,3000.03,3134.65,1580],["2012-06-26",3000.03,3115.42,3000.03,3115.42,4900],["2012-06-27",3076.96,3153.88,3076.96,3096.19,1510],["2012-06-28",3076.96,3076.96,3076.96,3076.96,10],["2012-06-29",3153.88,3153.88,3076.96,3153.88,1110],["2012-07-02",3096.19,3115.42,3096.19,3115.42,1580],["2012-07-03",3076.96,3173.11,3076.96,3173.11,3230],["2012-07-04",3230.8,3288.5,3076.96,3096.19,1870],["2012-07-05",3230.8,3230.8,3230.8,3230.8,10],["2012-07-06",3269.27,3269.27,3076.96,3076.96,70],["2012-07-09",3230.8,3230.8,3230.8,3230.8,10],["2012-07-10",3230.8,3230.8,3076.96,3076.96,20],["2012-07-11",3211.57,3211.57,3076.96,3076.96,20],["2012-07-12",3076.96,3076.96,3076.96,3076.96,0],["2012-07-13",3076.96,3134.65,3000.03,3134.65,4800],["2012-07-16",3115.42,3115.42,3076.96,3076.96,5110],["2012-07-17",3153.88,3153.88,3153.88,3153.88,2190],["2012-07-18",3153.88,3153.88,3153.88,3153.88,10],["2012-07-19",3096.19,3173.11,3096.19,3173.11,5950],["2012-07-20",3173.11,3173.11,3173.11,3173.11,0],["2012-07-23",3211.57,3211.57,3211.57,3211.57,2000],["2012-07-24",3057.72,3057.72,3057.72,3057.72,17850],["2012-07-25",2923.11,3057.72,2923.11,3057.72,4330],["2012-07-26",3038.49,3038.49,3038.49,3038.49,20],["2012-07-27",3076.96,3076.96,3019.26,3057.72,2530],["2012-07-30",3057.72,3057.72,2923.11,2923.11,3510],["2012-07-31",3019.26,3038.49,2961.57,3038.49,2310],["2012-08-01",3038.49,3038.49,2961.57,2961.57,2010],["2012-08-02",3057.72,3096.19,3057.72,3096.19,600],["2012-08-03",3038.49,3038.49,3000.03,3000.03,220],["2012-08-06",3000.03,3076.96,2980.8,3019.26,6640],["2012-08-07",3076.96,3076.96,3019.26,3019.26,5120],["2012-08-08",3076.96,3076.96,3000.03,3000.03,1960],["2012-08-09",3076.96,3076.96,3076.96,3076.96,10],["2012-08-10",3076.96,3076.96,3000.03,3000.03,9520],["2012-08-13",2942.34,3057.72,2942.34,3057.72,5130],["2012-08-14",3057.72,3057.72,3000.03,3019.26,5490],["2012-08-15",3019.26,3019.26,2980.8,3000.03,3060],["2012-08-16",3000.03,3000.03,3000.03,3000.03,2000],["2012-08-17",3019.26,3019.26,3000.03,3019.26,5050],["2012-08-20",3019.26,3038.49,3000.03,3019.26,12920],["2012-08-21",2980.8,3000.03,2884.65,2884.65,20890],["2012-08-22",2788.49,2980.8,2788.49,2884.65,4520],["2012-08-23",2846.18,2846.18,2769.26,2826.95,7460],["2012-08-24",2788.49,2942.34,2769.26,2942.34,18110],["2012-08-27",2826.95,2826.95,2807.72,2807.72,5780],["2012-08-28",2884.65,2884.65,2788.49,2788.49,30],["2012-08-29",2903.88,2903.88,2903.88,2903.88,10],["2012-08-30",2788.49,2826.95,2769.26,2826.95,1930],["2012-08-31",2826.95,2826.95,2826.95,2826.95,0],["2012-09-04",2807.72,2807.72,2807.72,2807.72,20],["2012-09-05",2788.49,2788.49,2788.49,2788.49,10],["2012-09-06",2826.95,2826.95,2788.49,2826.95,12150],["2012-09-07",2807.72,2807.72,2692.34,2711.57,7690],["2012-09-10",2730.8,2730.8,2692.34,2692.34,1730],["2012-09-11",2692.34,2692.34,2634.64,2634.64,720],["2012-09-12",2692.34,2750.03,2692.34,2750.03,2180],["2012-09-13",2692.34,2730.8,2692.34,2711.57,2540],["2012-09-14",2750.03,2769.26,2730.8,2769.26,6070],["2012-09-17",2769.26,2769.26,2769.26,2769.26,10],["2012-09-18",2692.34,2730.8,2692.34,2692.34,17830],["2012-09-19",2692.34,2692.34,2692.34,2692.34,20],["2012-09-20",2692.34,2692.34,2692.34,2692.34,1230],["2012-09-21",2788.49,2788.49,2788.49,2788.49,10],["2012-09-24",2692.34,2788.49,2692.34,2788.49,2000],["2012-09-25",2788.49,2788.49,2788.49,2788.49,0],["2012-09-26",2788.49,2788.49,2711.57,2711.57,40],["2012-09-27",2711.57,2711.57,2711.57,2711.57,0],["2012-09-28",2711.57,2711.57,2711.57,2711.57,0],["2012-10-01",2730.8,2730.8,2711.57,2711.57,1240],["2012-10-02",2711.57,2730.8,2692.34,2692.34,8350],["2012-10-03",2692.34,2692.34,2673.11,2673.11,8600],["2012-10-04",2673.11,2673.11,2673.11,2673.11,1300],["2012-10-05",2673.11,2673.11,2673.11,2673.11,5000],["2012-10-08",2673.11,2673.11,2673.11,2673.11,30000],["2012-10-09",2692.34,2750.03,2692.34,2750.03,5420],["2012-10-10",2692.34,2692.34,2692.34,2692.34,10],["2012-10-11",2730.8,2730.8,2730.8,2730.8,600],["2012-10-12",2730.8,2750.03,2730.8,2730.8,550],["2012-10-15",2711.57,2750.03,2711.57,2730.8,2210],["2012-10-16",2615.41,2750.03,2615.41,2711.57,150],["2012-10-17",2730.8,2730.8,2711.57,2711.57,4010],["2012-10-18",2730.8,2769.26,2730.8,2769.26,6070],["2012-10-19",2711.57,2711.57,2711.57,2711.57,10],["2012-10-22",2711.57,2769.26,2711.57,2730.8,7830],["2012-10-23",2788.49,2788.49,2788.49,2788.49,30],["2012-10-24",2807.72,2807.72,2750.03,2807.72,5760],["2012-10-25",2750.03,2826.95,2750.03,2750.03,630],["2012-10-26",2826.95,2826.95,2826.95,2826.95,120],["2012-10-29",2807.72,2826.95,2807.72,2826.95,30910],["2012-10-30",2846.18,2846.18,2788.49,2846.18,1130],["2012-10-31",2826.95,2846.18,2826.95,2846.18,6180],["2012-11-01",2846.18,2865.42,2826.95,2865.42,1360],["2012-11-02",2730.8,2826.95,2730.8,2826.95,10480],["2012-11-05",2826.95,2826.95,2826.95,2826.95,0],["2012-11-06",2846.18,2846.18,2730.8,2730.8,4060],["2012-11-07",2826.95,2846.18,2788.49,2826.95,2400],["2012-11-08",2846.18,2846.18,2826.95,2826.95,16010],["2012-11-09",2846.18,2865.42,2846.18,2865.42,10050],["2012-11-12",2865.42,2865.42,2865.42,2865.42,120],["2012-11-13",2788.49,2826.95,2788.49,2826.95,3410],["2012-11-14",2826.95,2846.18,2826.95,2826.95,110],["2012-11-15",2826.95,2826.95,2826.95,2826.95,6170],["2012-11-16",2826.95,2826.95,2826.95,2826.95,3440],["2012-11-19",2884.65,2961.57,2884.65,2961.57,4400],["2012-11-20",2961.57,2961.57,2961.57,2961.57,1050],["2012-11-21",2961.57,3096.19,2961.57,3096.19,10030],["2012-11-22",3115.42,3250.03,3115.42,3250.03,23750],["2012-11-23",3269.27,3269.27,3173.11,3173.11,1870],["2012-11-26",3250.03,3269.27,3230.8,3230.8,16050],["2012-11-27",3269.27,3269.27,3173.11,3173.11,3800],["2012-11-28",3173.11,3269.27,3173.11,3269.27,11270],["2012-11-29",3269.27,3269.27,3173.11,3192.34,5490],["2012-11-30",3321.76,3321.76,3213.91,3213.91,750],["2012-12-03",3127.63,3213.91,3127.63,3213.91,1510],["2012-12-04",3192.34,3213.91,3084.49,3213.91,3530],["2012-12-05",3192.34,3235.48,3192.34,3235.48,1280],["2012-12-06",3235.48,3235.48,3235.48,3235.48,0],["2012-12-07",3170.77,3213.91,3170.77,3213.91,790],["2012-12-10",3170.77,3170.77,3127.63,3127.63,9870],["2012-12-11",3170.77,3192.34,3170.77,3192.34,7810],["2012-12-12",3127.63,3192.34,3127.63,3192.34,1930],["2012-12-13",3127.63,3170.77,3127.63,3170.77,490],["2012-12-14",3192.34,3192.34,3127.63,3192.34,6020],["2012-12-17",3149.2,3149.2,3084.49,3106.06,6950],["2012-12-18",3106.06,3170.77,3106.06,3170.77,1180],["2012-12-19",3192.34,3192.34,3170.77,3192.34,5470],["2012-12-20",3170.77,3213.91,3149.2,3213.91,7150],["2012-12-21",3192.34,3235.48,3192.34,3235.48,2230],["2012-12-24",3235.48,3343.33,3213.91,3300.19,4120],["2012-12-25",3300.19,3300.19,3235.48,3257.05,1010],["2012-12-26",3235.48,3300.19,3235.48,3300.19,9450],["2012-12-27",3300.19,3300.19,3149.2,3192.34,2580],["2012-12-28",3300.19,3300.19,3170.77,3257.05,15660],["2013-01-02",3257.05,3278.62,3192.34,3235.48,17510],["2013-01-03",3300.19,3300.19,3300.19,3300.19,30010],["2013-01-04",3213.91,3451.18,3213.91,3451.18,30560],["2013-01-07",3364.9,3623.74,3364.9,3537.46,20950],["2013-01-08",3451.18,3666.88,3451.18,3666.88,4560],["2013-01-09",3688.45,3688.45,3494.32,3494.32,9440],["2013-01-10",3472.75,3623.74,3364.9,3623.74,4890],["2013-01-11",3623.74,3666.88,3623.74,3645.31,14670],["2013-01-14",3645.31,3645.31,3559.03,3580.6,13190],["2013-01-15",3559.03,3666.88,3559.03,3666.88,6170],["2013-01-16",3666.88,3688.45,3623.74,3688.45,29970],["2013-01-17",3666.88,3688.45,3666.88,3688.45,17190],["2013-01-18",3688.45,3688.45,3666.88,3688.45,33920],["2013-01-21",3731.59,3731.59,3688.45,3688.45,23040],["2013-01-22",3666.88,3688.45,3645.31,3666.88,66900],["2013-01-23",3666.88,3666.88,3623.74,3623.74,65600],["2013-01-24",3645.31,3645.31,3645.31,3645.31,9900],["2013-01-25",3666.88,3774.73,3666.88,3753.16,3090],["2013-01-28",3774.73,3774.73,3753.16,3753.16,14140],["2013-01-29",3731.59,3753.16,3731.59,3753.16,8200],["2013-01-30",3774.73,4012.0,3753.16,3774.73,2290],["2013-01-31",3731.59,3731.59,3688.45,3731.59,1210],["2013-02-01",3839.44,3839.44,3666.88,3666.88,6140],["2013-02-04",3666.88,3817.87,3666.88,3817.87,110],["2013-02-05",3688.45,3688.45,3688.45,3688.45,700],["2013-02-06",3774.73,3882.58,3753.16,3882.58,2330],["2013-02-07",3882.58,4141.42,3882.58,3882.58,3740],["2013-02-08",3968.86,3968.86,3947.29,3947.29,60],["2013-02-18",3947.29,3947.29,3861.01,3947.29,10640],["2013-02-19",3947.29,3947.29,3839.44,3839.44,5850],["2013-02-20",3839.44,3882.58,3839.44,3882.58,3420],["2013-02-21",3774.73,3882.58,3774.73,3882.58,7910],["2013-02-22",3774.73,3774.73,3666.88,3774.73,41970],["2013-02-25",3688.45,3774.73,3688.45,3774.73,630],["2013-02-26",3688.45,3774.73,3688.45,3774.73,510],["2013-02-27",3666.88,3839.44,3645.31,3839.44,84080],["2013-02-28",3861.01,3861.01,3861.01,3861.01,20],["2013-03-01",3861.01,3861.01,3861.01,3861.01,8450],["2013-03-04",3774.73,3774.73,3688.45,3710.02,5020],["2013-03-05",3666.88,3839.44,3666.88,3839.44,5060],["2013-03-06",3774.73,3817.87,3710.02,3817.87,12590],["2013-03-07",3710.02,3774.73,3710.02,3774.73,6010],["2013-03-08",3774.73,3774.73,3774.73,3774.73,0],["2013-03-11",3710.02,3774.73,3710.02,3731.59,9020],["2013-03-12",3839.44,3861.01,3774.73,3839.44,26150],["2013-03-13",3796.3,3861.01,3796.3,3861.01,510],["2013-03-14",3882.58,3882.58,3817.87,3817.87,4920],["2013-03-15",3904.15,4012.0,3839.44,4012.0,7050],["2013-03-18",4012.0,4012.0,3774.73,3774.73,2260],["2013-03-19",3882.58,3882.58,3796.3,3796.3,1080],["2013-03-20",3839.44,4012.0,3796.3,4012.0,10470],["2013-03-21",4033.57,4206.13,3947.29,4076.71,25400],["2013-03-22",4055.14,4098.28,4012.0,4076.71,12890],["2013-03-25",4098.28,4357.11,4098.28,4357.11,34130],["2013-03-26",4529.67,4659.09,4421.82,4615.95,14770],["2013-03-27",4313.98,4745.37,4313.98,4702.23,32170],["2013-03-28",4637.52,4637.52,4400.25,4421.82,11590],["2013-03-29",4529.67,4529.67,4270.84,4335.55,6770],["2013-04-01",4292.41,4357.11,4292.41,4313.98,20700],["2013-04-02",4270.84,4551.24,4270.84,4400.25,64410],["2013-04-03",4400.25,4551.24,4378.68,4529.67,21880],["2013-04-04",4529.67,4594.38,4443.39,4486.53,27520],["2013-04-05",4421.82,4486.53,4421.82,4443.39,9890],["2013-04-08",4529.67,4529.67,4400.25,4464.96,22530],["2013-04-09",4421.82,4508.1,4421.82,4443.39,10650],["2013-04-10",4486.53,4508.1,4421.82,4443.39,49760],["2013-04-11",4335.55,4529.67,4335.55,4400.25,11340],["2013-04-12",4357.11,4529.67,4357.11,4421.82,132580],["2013-04-15",4357.11,4421.82,4313.98,4421.82,20890],["2013-04-16",4357.11,4486.53,4292.41,4421.82,48780],["2013-04-17",4529.67,4529.67,4421.82,4486.53,91100],["2013-04-18",4357.11,4486.53,4313.98,4421.82,26530],["2013-04-22",4421.82,4421.82,4313.98,4313.98,73400],["2013-04-23",4421.82,4421.82,4313.98,4378.68,388120],["2013-04-24",4680.66,4680.66,4335.55,4335.55,22390],["2013-04-25",4335.55,4421.82,4292.41,4421.82,2370],["2013-04-26",4421.82,4421.82,4270.84,4270.84,7640],["2013-05-02",4249.27,4249.27,4249.27,4249.27,5320],["2013-05-03",4249.27,4400.25,4249.27,4313.98,8160],["2013-05-06",4335.55,4378.68,4313.98,4378.68,10930],["2013-05-07",4270.84,4357.11,4270.84,4357.11,1090],["2013-05-08",4378.68,4378.68,4292.41,4378.68,7120],["2013-05-09",4357.11,4357.11,4206.13,4206.13,42220],["2013-05-10",4357.11,4357.11,4206.13,4227.7,5020],["2013-05-13",4227.7,4227.7,4227.7,4227.7,20],["2013-05-14",4313.98,4313.98,4184.56,4184.56,14810],["2013-05-15",4206.13,4206.13,4098.28,4098.28,8750],["2013-05-16",4162.99,4162.99,4012.0,4012.0,27870],["2013-05-17",3990.43,3990.43,3904.15,3904.15,78610],["2013-05-20",3882.58,4055.14,3882.58,3990.43,8220],["2013-05-21",4098.28,4141.42,4098.28,4098.28,6110],["2013-05-22",4098.28,4098.28,4012.0,4098.28,169670],["2013-05-23",4033.57,4162.99,4033.57,4119.85,19670],["2013-05-24",4098.28,4098.28,4076.71,4098.28,22640],["2013-05-27",4098.28,4206.13,4098.28,4184.56,15550],["2013-05-28",4184.56,4184.56,4098.28,4162.99,6250],["2013-05-29",4098.28,4119.85,4098.28,4098.28,6750],["2013-05-30",4055.14,4098.28,4055.14,4098.28,34200],["2013-05-31",4162.99,4162.99,4098.28,4098.28,12050],["2013-06-03",4098.28,4119.85,3990.43,4076.71,26040],["2013-06-04",4098.28,4119.85,4076.71,4098.28,98450],["2013-06-05",3990.43,4033.57,3990.43,4033.57,4720],["2013-06-06",4055.14,4098.28,4055.14,4098.28,34670],["2013-06-07",4076.71,4141.42,4076.71,4141.42,1980],["2013-06-10",4141.42,4313.98,4076.71,4076.71,9680],["2013-06-11",4098.28,4249.27,4098.28,4249.27,34540],["2013-06-12",4141.42,4270.84,4141.42,4249.27,10970],["2013-06-13",4313.98,4443.39,4292.41,4421.82,36080],["2013-06-14",4443.39,4443.39,4357.11,4378.68,13240],["2013-06-17",4313.98,4313.98,4313.98,4313.98,6800],["2013-06-18",4270.84,4270.84,4098.28,4098.28,23250],["2013-06-19",4206.13,4292.41,4206.13,4292.41,1100],["2013-06-20",4292.41,4421.82,4292.41,4421.82,10],["2013-06-21",4206.13,4292.41,4206.13,4292.41,520],["2013-06-24",4141.42,4141.42,4119.85,4119.85,1890],["2013-06-25",4119.85,4270.84,4119.85,4270.84,30],["2013-06-26",4098.28,4141.42,4098.28,4141.42,1600],["2013-06-27",3990.43,4206.13,3990.43,4206.13,6400],["2013-06-28",4184.56,4184.56,4098.28,4098.28,20],["2013-07-01",3882.58,4098.28,3882.58,4098.28,810],["2013-07-02",3990.43,4055.14,3990.43,4055.14,3110],["2013-07-03",4055.14,4098.28,4055.14,4055.14,5770],["2013-07-04",4055.14,4055.14,3990.43,3990.43,1000],["2013-07-05",4098.28,4098.28,4055.14,4055.14,6100],["2013-07-08",4012.0,4076.71,3990.43,4076.71,1110],["2013-07-09",4076.71,4076.71,4012.0,4012.0,3020],["2013-07-10",4098.28,4098.28,3990.43,3990.43,3030],["2013-07-11",3925.72,4098.28,3925.72,4098.28,5200],["2013-07-12",4098.28,4141.42,4098.28,4141.42,3050],["2013-07-15",3968.86,4076.71,3968.86,4033.57,3390],["2013-07-16",4033.57,4055.14,4033.57,4055.14,1220],["2013-07-17",4098.28,4098.28,4012.0,4012.0,1010],["2013-07-18",4098.28,4098.28,4033.57,4098.28,6320],["2013-07-19",4184.56,4184.56,4098.28,4098.28,5010],["2013-07-22",4184.56,4206.13,4184.56,4206.13,7470],["2013-07-23",4141.42,4270.84,4141.42,4227.7,9880],["2013-07-24",4227.7,4227.7,4206.13,4206.13,6280],["2013-07-25",4249.27,4292.41,4249.27,4270.84,6100],["2013-07-26",4292.41,4357.11,4162.99,4357.11,8940],["2013-07-29",4292.41,4313.98,4292.41,4313.98,300],["2013-07-30",4313.98,4313.98,4313.98,4313.98,8710],["2013-07-31",4313.98,4357.11,4227.7,4227.7,3570],["2013-08-01",4249.27,4292.41,4249.27,4292.41,5010],["2013-08-02",4227.7,4313.98,4184.56,4313.98,13880],["2013-08-05",4227.7,4529.67,4227.7,4270.84,130],["2013-08-06",4313.98,4313.98,4206.13,4270.84,3240],["2013-08-07",4249.27,4292.41,4249.27,4292.41,120],["2013-08-08",4292.41,4292.41,4292.41,4292.41,0],["2013-08-09",4335.55,4335.55,4292.41,4292.41,2890],["2013-08-12",4313.98,4313.98,4313.98,4313.98,1080],["2013-08-13",4313.98,4313.98,4313.98,4313.98,3040],["2013-08-14",4313.98,4357.11,4313.98,4313.98,1080],["2013-08-15",4400.25,4486.53,4400.25,4486.53,6230],["2013-08-16",4421.82,4421.82,4357.11,4357.11,12130],["2013-08-19",4421.82,4421.82,4421.82,4421.82,3000],["2013-08-20",4421.82,4421.82,4313.98,4335.55,10510],["2013-08-21",4335.55,4335.55,4313.98,4313.98,630],["2013-08-22",4400.25,4400.25,4335.55,4335.55,23200],["2013-08-23",4378.68,4378.68,4313.98,4313.98,7730],["2013-08-26",4249.27,4249.27,4249.27,4249.27,600],["2013-08-27",4357.11,4357.11,4313.98,4313.98,12370],["2013-08-28",4313.98,4357.11,4292.41,4292.41,8310],["2013-08-29",4313.98,4313.98,4292.41,4292.41,17200],["2013-08-30",4313.98,4313.98,4313.98,4313.98,550],["2013-09-03",4313.98,4313.98,4270.84,4270.84,28110],["2013-09-04",4270.84,4270.84,4270.84,4270.84,5300],["2013-09-05",4270.84,4292.41,4206.13,4292.41,6880],["2013-09-06",4292.41,4292.41,4292.41,4292.41,3000],["2013-09-09",4292.41,4292.41,4292.41,4292.41,1500],["2013-09-10",4292.41,4313.98,4292.41,4313.98,40],["2013-09-11",4313.98,4313.98,4313.98,4313.98,0],["2013-09-12",4313.98,4313.98,4270.84,4270.84,4690],["2013-09-13",4249.27,4313.98,4249.27,4249.27,2540],["2013-09-16",4249.27,4313.98,4249.27,4313.98,5570],["2013-09-17",4313.98,4313.98,4292.41,4292.41,15060],["2013-09-18",4292.41,4292.41,4292.41,4292.41,110],["2013-09-19",4292.41,4292.41,4292.41,4292.41,10],["2013-09-20",4313.98,4313.98,4292.41,4292.41,2540],["2013-09-23",4206.13,4529.67,4206.13,4249.27,3330],["2013-09-24",4270.84,4270.84,4227.7,4227.7,3000],["2013-09-25",4227.7,4227.7,4227.7,4227.7,3010],["2013-09-26",4292.41,4313.98,4249.27,4270.84,11220],["2013-09-27",4270.84,4292.41,4249.27,4292.41,11190],["2013-09-30",4313.98,4313.98,4249.27,4292.41,25930],["2013-10-01",4292.41,4378.68,4249.27,4378.68,14510],["2013-10-02",4313.98,4378.68,4313.98,4335.55,9100],["2013-10-03",4292.41,4313.98,4270.84,4313.98,3470],["2013-10-04",4313.98,4421.82,4313.98,4335.55,31400],["2013-10-07",4313.98,4378.68,4313.98,4335.55,454884],["2013-10-08",4421.82,4529.67,4357.11,4529.67,3480],["2013-10-09",4421.82,4615.95,4421.82,4615.95,25120],["2013-10-10",4572.81,4917.93,4572.81,4874.79,231540],["2013-10-11",4874.79,4917.93,4853.22,4896.36,12720],["2013-10-14",4831.65,4831.65,4702.23,4745.37,14480],["2013-10-15",4853.22,4853.22,4745.37,4853.22,8170],["2013-10-16",4745.37,4853.22,4745.37,4853.22,16840],["2013-10-17",4745.37,4853.22,4745.37,4745.37,39270],["2013-10-18",4831.65,5068.92,4788.51,5068.92,56600],["2013-10-21",5176.77,5349.33,5068.92,5349.33,43870],["2013-10-22",5349.33,5392.47,5133.63,5155.2,24800],["2013-10-23",5155.2,5392.47,5155.2,5284.62,26400],["2013-10-24",5068.92,5263.05,5068.92,5263.05,3830],["2013-10-25",5176.77,5176.77,5068.92,5176.77,41230],["2013-10-28",5176.77,5263.05,5176.77,5219.91,57390],["2013-10-29",5219.91,5565.03,5219.91,5565.03,70590],["2013-10-30",5586.6,5586.6,5392.47,5414.04,30500],["2013-10-31",5349.33,5478.75,5349.33,5478.75,73190],["2013-11-01",5457.18,5543.46,5435.61,5500.32,49760],["2013-11-04",5500.32,5629.74,5500.32,5608.17,107460],["2013-11-05",5672.88,5672.88,5608.17,5651.31,8710],["2013-11-06",5629.74,5651.31,5521.89,5651.31,12300],["2013-11-07",5651.31,5823.87,5651.31,5716.02,84020],["2013-11-08",5672.88,5802.3,5565.03,5802.3,45110],["2013-11-11",5716.02,5823.87,5716.02,5802.3,51480],["2013-11-12",5780.73,5867.01,5759.16,5802.3,24320],["2013-11-13",5716.02,5823.87,5716.02,5780.73,88940],["2013-11-14",5694.45,5802.3,5608.17,5780.73,100100],["2013-11-15",5759.16,5780.73,5694.45,5780.73,41890],["2013-11-18",5608.17,5651.31,5500.32,5500.32,19640],["2013-11-19",5500.32,5586.6,5500.32,5500.32,8890],["2013-11-20",5435.61,5543.46,5392.47,5435.61,19430],["2013-11-21",5478.75,5478.75,5392.47,5435.61,24310],["2013-11-22",5392.47,5392.47,5392.47,5392.47,21260],["2013-11-25",5392.47,5457.18,5392.47,5457.18,7820],["2013-11-26",5414.04,5457.18,5392.47,5457.18,15750],["2013-11-27",5457.18,5457.18,5414.04,5414.04,3050],["2013-11-28",5414.04,5500.32,5414.04,5500.32,1100],["2013-11-29",5392.47,5414.04,5392.47,5414.04,7260],["2013-12-02",5586.6,5586.6,5435.61,5435.61,2700],["2013-12-03",5414.04,5435.61,5414.04,5435.61,10200],["2013-12-04",5435.61,5500.32,5414.04,5500.32,1520],["2013-12-05",5435.61,5500.32,5392.47,5392.47,13660],["2013-12-06",5392.47,5392.47,5392.47,5392.47,0],["2013-12-09",5392.47,5392.47,5349.33,5349.33,2210],["2013-12-10",5349.33,5414.04,5349.33,5414.04,7070],["2013-12-11",5392.47,5392.47,5392.47,5392.47,6020],["2013-12-12",5306.19,5392.47,5284.62,5392.47,1670],["2013-12-13",5284.62,5759.16,5284.62,5306.19,7160],["2013-12-16",5306.19,5306.19,5284.62,5284.62,7610],["2013-12-17",5306.19,5457.18,5284.62,5349.33,3070],["2013-12-18",5349.33,5457.18,5306.19,5457.18,1960],["2013-12-19",5263.05,5263.05,5263.05,5263.05,3610],["2013-12-20",5392.47,5392.47,5392.47,5392.47,660],["2013-12-23",5392.47,5392.47,5327.76,5349.33,16240],["2013-12-24",5349.33,5414.04,5327.76,5327.76,25150],["2013-12-25",5327.76,5327.76,5327.76,5327.76,1800],["2013-12-26",5306.19,5327.76,5306.19,5306.19,1110],["2013-12-27",5306.19,5349.33,5241.48,5241.48,16830],["2013-12-30",5241.48,5500.32,5219.91,5392.47,9910],["2013-12-31",5392.47,5392.47,5370.9,5392.47,6440],["2014-01-02",5392.47,5392.47,5392.47,5392.47,150],["2014-01-03",5392.47,5392.47,5349.33,5349.33,2780],["2014-01-06",5478.75,5478.75,5327.76,5457.18,1400],["2014-01-07",5349.33,5478.75,5349.33,5457.18,6040],["2014-01-08",5392.47,5478.75,5392.47,5392.47,910],["2014-01-09",5349.33,5478.75,5349.33,5392.47,1710],["2014-01-10",5392.47,5414.04,5370.9,5392.47,14430],["2014-01-13",5349.33,5457.18,5349.33,5435.61,11340],["2014-01-14",5457.18,5478.75,5457.18,5478.75,2330],["2014-01-15",5500.32,5586.6,5392.47,5586.6,13910],["2014-01-16",5608.17,5651.31,5500.32,5586.6,11530],["2014-01-17",5457.18,5586.6,5457.18,5565.03,10460],["2014-01-20",5565.03,5651.31,5457.18,5457.18,15550],["2014-01-21",5478.75,5586.6,5478.75,5586.6,1230],["2014-01-22",5651.31,5651.31,5586.6,5629.74,8800],["2014-01-23",5608.17,5737.59,5608.17,5737.59,12260],["2014-01-24",5737.59,5867.01,5737.59,5823.87,13510],["2014-01-27",5823.87,6018.0,5823.87,6018.0,23040],["2014-02-06",5974.86,6384.68,5953.29,6363.11,4210],["2014-02-07",6449.39,6449.39,6039.57,6255.26,3250],["2014-02-10",6212.12,6212.12,6039.57,6039.57,29400],["2014-02-11",6255.26,6255.26,5996.43,5996.43,20260],["2014-02-12",5931.72,6190.55,5888.58,6190.55,1200],["2014-02-13",6039.57,6298.4,5910.15,6276.83,38490],["2014-02-14",6298.4,6298.4,6147.41,6212.12,18360],["2014-02-17",6212.12,6298.4,6212.12,6298.4,24560],["2014-02-18",6298.4,6470.96,6233.69,6470.96,51870],["2014-02-19",6470.96,6837.65,6449.39,6794.51,57090],["2014-02-20",6794.51,6794.51,6319.97,6621.95,48030],["2014-02-21",6578.81,6578.81,6255.26,6363.11,30650],["2014-02-24",6363.11,6514.1,6363.11,6514.1,71340],["2014-02-25",6470.96,6514.1,6427.82,6470.96,75900],["2014-02-26",6448.02,6654.54,6310.34,6539.8,12260],["2014-02-27",6379.18,6402.12,6264.44,6264.44,29220],["2014-02-28",5989.08,6425.07,5989.08,6310.34,8730],["2014-03-03",6310.34,6333.28,6012.03,6012.03,28570],["2014-03-04",5920.24,6195.6,5897.3,6195.6,22390],["2014-03-05",6195.6,6310.34,5966.14,6080.87,4980],["2014-03-06",6080.87,6379.18,6080.87,6103.82,3920],["2014-03-07",6195.6,6287.39,6126.76,6287.39,12350],["2014-03-10",6287.39,6333.28,6080.87,6080.87,480],["2014-03-11",6080.87,6241.5,6057.92,6241.5,30410],["2014-03-12",6241.5,6241.5,6149.71,6195.6,5730],["2014-03-13",6195.6,6310.34,6195.6,6264.44,12630],["2014-03-14",6264.44,6264.44,6218.55,6241.5,2770],["2014-03-17",6241.5,6241.5,6103.82,6103.82,26890],["2014-03-18",6080.87,6126.76,6057.92,6126.76,5660],["2014-03-19",6149.71,6310.34,6126.76,6149.71,3800],["2014-03-20",6402.12,6402.12,6149.71,6218.55,9260],["2014-03-21",6103.82,6218.55,6080.87,6195.6,15010],["2014-03-24",6218.55,6218.55,6149.71,6172.66,24210],["2014-03-25",6149.71,6195.6,6149.71,6149.71,48190],["2014-03-26",6195.6,6195.6,6080.87,6080.87,30800],["2014-03-27",6057.92,6080.87,5989.08,6080.87,18970],["2014-03-28",5989.08,6195.6,5989.08,6195.6,13720],["2014-03-31",6149.71,6172.66,6126.76,6172.66,3290],["2014-04-01",6012.03,6149.71,5874.35,5943.19,17110],["2014-04-02",5897.3,6080.87,5874.35,5874.35,12400],["2014-04-03",6034.98,6034.98,5920.24,5920.24,9390],["2014-04-04",5736.67,5943.19,5736.67,5943.19,2700],["2014-04-07",5966.14,5966.14,5897.3,5897.3,7910],["2014-04-08",5874.35,5874.35,5874.35,5874.35,30],["2014-04-10",5874.35,5966.14,5874.35,5966.14,7730],["2014-04-11",5782.56,5851.4,5782.56,5805.51,26670],["2014-04-14",5736.67,5805.51,5736.67,5805.51,520],["2014-04-15",5805.51,5805.51,5759.62,5759.62,8110],["2014-04-16",5690.78,5736.67,5507.2,5621.94,14650],["2014-04-17",5553.1,5759.62,5553.1,5621.94,80],["2014-04-18",5667.83,5667.83,5576.04,5576.04,800],["2014-04-21",5644.88,5644.88,5507.2,5507.2,3230],["2014-04-22",5461.31,5621.94,5461.31,5507.2,3760],["2014-04-23",5507.2,5507.2,5507.2,5507.2,2060],["2014-04-24",5415.42,5667.83,5415.42,5484.26,8160],["2014-04-25",5621.94,5621.94,5507.2,5507.2,5180],["2014-04-28",5621.94,5621.94,5507.2,5507.2,1730],["2014-04-29",5621.94,5621.94,5507.2,5530.15,21840],["2014-05-05",5530.15,5667.83,5461.31,5461.31,5860],["2014-05-06",5461.31,5484.26,5392.47,5392.47,13720],["2014-05-07",5415.42,5507.2,5392.47,5415.42,5120],["2014-05-08",5300.68,5300.68,5048.27,5048.27,33670],["2014-05-09",5163.0,5392.47,4818.8,5277.74,1430],["2014-05-12",4933.54,5185.95,4910.59,4933.54,15190],["2014-05-13",4956.48,5277.74,4864.7,4864.7,6680],["2014-05-14",4910.59,5140.06,4864.7,5048.27,30350],["2014-05-15",5277.74,5277.74,4979.43,4979.43,14170],["2014-05-16",4979.43,5185.95,4933.54,5048.27,49180],["2014-05-19",5071.22,5392.47,5071.22,5094.16,770],["2014-05-20",5117.11,5117.11,5071.22,5117.11,9530],["2014-05-21",5117.11,5461.31,5117.11,5231.84,2960],["2014-05-22",5231.84,5484.26,5231.84,5484.26,10250],["2014-05-23",5690.78,5805.51,5484.26,5484.26,160],["2014-05-26",5300.68,5300.68,5300.68,5300.68,110],["2014-05-27",5300.68,5667.83,5163.0,5300.68,2310],["2014-05-28",5346.58,5415.42,5346.58,5415.42,20],["2014-05-29",5415.42,5415.42,5277.74,5277.74,1660],["2014-05-30",5392.47,5392.47,5254.79,5254.79,60],["2014-06-02",5094.16,5392.47,5048.27,5392.47,2010],["2014-06-03",5277.74,5277.74,5277.74,5277.74,570],["2014-06-04",5277.74,5277.74,5231.84,5231.84,50],["2014-06-05",5185.95,5277.74,5185.95,5277.74,30],["2014-06-06",5071.22,5277.74,5071.22,5277.74,7590],["2014-06-09",5277.74,5277.74,5163.0,5163.0,830],["2014-06-10",5185.95,5346.58,5163.0,5185.95,1230],["2014-06-11",5185.95,5277.74,5185.95,5277.74,13000],["2014-06-12",5277.74,5300.68,5277.74,5300.68,1600],["2014-06-13",5300.68,5300.68,5231.84,5231.84,490],["2014-06-16",5369.52,5369.52,5277.74,5277.74,180],["2014-06-17",5277.74,5277.74,5163.0,5163.0,3030],["2014-06-18",5208.9,5277.74,5163.0,5185.95,4430],["2014-06-19",5163.0,5163.0,5163.0,5163.0,2000],["2014-06-20",5277.74,5277.74,5231.84,5231.84,270],["2014-06-23",5277.74,5346.58,5277.74,5346.58,2020],["2014-06-24",5346.58,5484.26,5323.63,5323.63,360],["2014-06-25",5369.52,5507.2,5277.74,5277.74,1630],["2014-06-26",5277.74,5277.74,5277.74,5277.74,0],["2014-06-27",5300.68,5300.68,5277.74,5277.74,800],["2014-06-30",5277.74,5277.74,5277.74,5277.74,1040],["2014-07-01",5300.68,5300.68,5277.74,5277.74,540],["2014-07-02",5415.42,5438.36,5277.74,5438.36,460],["2014-07-03",5438.36,5438.36,5323.63,5323.63,12960],["2014-07-04",5346.58,5507.2,5346.58,5507.2,11000],["2014-07-07",5507.2,5507.2,5507.2,5507.2,5050],["2014-07-08",5507.2,5530.15,5507.2,5530.15,50],["2014-07-09",5507.2,5553.1,5507.2,5553.1,30],["2014-07-10",5507.2,5507.2,5507.2,5507.2,1150],["2014-07-11",5346.58,5346.58,5323.63,5346.58,400],["2014-07-14",5507.2,5507.2,5415.42,5415.42,860],["2014-07-15",5507.2,5530.15,5415.42,5530.15,16710],["2014-07-16",5621.94,5690.78,5553.1,5598.99,17930],["2014-07-17",5530.15,5690.78,5530.15,5690.78,6340],["2014-07-18",5621.94,5851.4,5621.94,5851.4,2770],["2014-07-21",5966.14,5966.14,5621.94,5759.62,10020],["2014-07-22",5851.4,5966.14,5805.51,5851.4,19150],["2014-07-23",6218.55,6241.5,5966.14,6218.55,32420],["2014-07-24",6264.44,6310.34,6172.66,6195.6,20070],["2014-07-25",6149.71,6149.71,5989.08,5989.08,60130],["2014-07-28",5966.14,5966.14,5897.3,5897.3,14960],["2014-07-29",5874.35,6172.66,5805.51,5989.08,3540],["2014-07-30",5966.14,6034.98,5966.14,5966.14,5920],["2014-07-31",5966.14,6012.03,5966.14,5966.14,12710],["2014-08-01",5966.14,6149.71,5966.14,5966.14,10820],["2014-08-04",5966.14,6241.5,5966.14,6241.5,27710],["2014-08-05",6195.6,6310.34,6103.82,6310.34,25570],["2014-08-06",6264.44,6264.44,6195.6,6195.6,15330],["2014-08-07",6057.92,6310.34,6057.92,6149.71,4010],["2014-08-08",6126.76,6218.55,6126.76,6195.6,11480],["2014-08-11",6264.44,6264.44,6195.6,6195.6,9990],["2014-08-12",6241.5,6264.44,5966.14,6241.5,12130],["2014-08-13",6310.34,6310.34,6195.6,6195.6,5350],["2014-08-14",6241.5,6264.44,6149.71,6149.71,8130],["2014-08-15",6149.71,6264.44,6080.87,6195.6,43500],["2014-08-18",6195.6,6264.44,6195.6,6218.55,13980],["2014-08-19",6195.6,6241.5,6195.6,6218.55,19380],["2014-08-20",6264.44,6333.28,6264.44,6264.44,25710],["2014-08-21",6287.39,6379.18,6287.39,6379.18,15970],["2014-08-22",6379.18,6654.54,6310.34,6448.02,28520],["2014-08-25",6448.02,6493.91,6448.02,6470.96,36440],["2014-08-26",6470.96,6470.96,6425.07,6448.02,14500],["2014-08-27",6425.07,6425.07,6379.18,6379.18,13400],["2014-08-28",6425.07,6470.96,6425.07,6470.96,14310],["2014-08-29",6516.86,6516.86,6310.34,6310.34,23620],["2014-09-03",6310.34,6562.75,6310.34,6562.75,25700],["2014-09-04",6562.75,6562.75,6402.12,6402.12,7840],["2014-09-05",6470.96,6470.96,6470.96,6470.96,2630],["2014-09-08",6470.96,6470.96,6425.07,6425.07,8350],["2014-09-09",6425.07,6425.07,6356.23,6356.23,37450],["2014-09-10",6356.23,6379.18,6356.23,6356.23,73930],["2014-09-11",6356.23,6425.07,6333.28,6425.07,21620],["2014-09-12",6425.07,6425.07,6333.28,6425.07,14300],["2014-09-15",6470.96,6539.8,6425.07,6448.02,11230],["2014-09-16",6425.07,6425.07,6379.18,6425.07,15870],["2014-09-17",6425.07,6608.64,6425.07,6539.8,13900],["2014-09-18",6539.8,6539.8,6448.02,6539.8,10570],["2014-09-19",6425.07,6425.07,6425.07,6425.07,500],["2014-09-22",6356.23,6425.07,6333.28,6425.07,6700],["2014-09-23",6425.07,6448.02,6333.28,6448.02,4770],["2014-09-24",6425.07,6448.02,6425.07,6425.07,6620],["2014-09-25",6425.07,6448.02,6425.07,6448.02,15600],["2014-09-26",6425.07,6448.02,6425.07,6425.07,34710],["2014-09-29",6493.91,6493.91,6425.07,6425.07,3010],["2014-09-30",6425.07,6425.07,6379.18,6425.07,12710],["2014-10-01",6470.96,6493.91,6425.07,6425.07,108360],["2014-10-02",6425.07,6861.06,6425.07,6838.11,52100],["2014-10-03",6929.9,6929.9,6769.27,6792.22,7350],["2014-10-06",6677.48,6792.22,6677.48,6792.22,7360],["2014-10-07",6792.22,6792.22,6654.54,6654.54,15680],["2014-10-08",6677.48,6677.48,6425.07,6493.91,10590],["2014-10-09",6493.91,6493.91,6425.07,6448.02,9660],["2014-10-10",6470.96,6493.91,6470.96,6470.96,10440],["2014-10-13",6470.96,6470.96,6470.96,6470.96,16180],["2014-10-14",6539.8,6539.8,6448.02,6470.96,18390],["2014-10-15",6425.07,6654.54,6425.07,6654.54,4370],["2014-10-16",6379.18,6425.07,6195.6,6264.44,62520],["2014-10-17",6241.5,6241.5,6195.6,6195.6,10010],["2014-10-20",6195.6,6264.44,6195.6,6195.6,3590],["2014-10-21",6195.6,6287.39,6195.6,6287.39,14750],["2014-10-22",6287.39,6356.23,6241.5,6356.23,13280],["2014-10-23",6425.07,6470.96,6379.18,6379.18,14600],["2014-10-24",6425.07,6425.07,6379.18,6379.18,800],["2014-10-27",6425.07,6425.07,6379.18,6379.18,3750],["2014-10-28",6379.18,6425.07,6379.18,6425.07,1160],["2014-10-29",6425.07,6470.96,6425.07,6470.96,1600],["2014-10-30",6241.5,6425.07,6034.98,6425.07,24330],["2014-10-31",6195.6,6402.12,6149.71,6333.28,5650],["2014-11-03",6333.28,6470.96,6310.34,6310.34,3520],["2014-11-04",6402.12,6402.12,6310.34,6310.34,110],["2014-11-05",6333.28,6379.18,6333.28,6379.18,4790],["2014-11-06",6470.96,6470.96,6310.34,6356.23,1070],["2014-11-07",6333.28,6493.91,6218.55,6493.91,5100],["2014-11-10",6333.28,6470.96,6333.28,6470.96,160],["2014-11-11",6425.07,6493.91,6310.34,6493.91,12140],["2014-11-12",6425.07,6470.96,6425.07,6470.96,12160],["2014-11-13",6493.91,6493.91,6425.07,6470.96,14560],["2014-11-14",6493.91,6493.91,6493.91,6493.91,100],["2014-11-17",6539.8,6677.48,6539.8,6654.54,10480],["2014-11-18",6677.48,6723.38,6539.8,6700.43,46490],["2014-11-19",6861.06,7159.36,6700.43,7044.63,155330],["2014-11-20",7067.58,7526.51,7067.58,7526.51,211950],["2014-11-21",7526.51,7664.19,7342.94,7526.51,48090],["2014-11-24",7457.67,7457.67,7090.52,7113.47,63750],["2014-11-25",7113.47,7297.04,7113.47,7205.26,30400],["2014-11-26",7205.26,7228.2,7113.47,7228.2,15980],["2014-11-27",7136.42,7228.2,7044.63,7228.2,32070],["2014-11-28",7182.31,7228.2,7113.47,7205.26,52190],["2014-12-01",6998.74,7297.04,6998.74,7113.47,30840],["2014-12-02",7113.47,7595.35,7113.47,7595.35,164880],["2014-12-03",7595.35,7778.92,7549.46,7549.46,37320],["2014-12-04",7549.46,7893.66,7526.51,7710.08,69660],["2014-12-05",7710.08,7733.03,7480.62,7480.62,52560],["2014-12-08",7480.62,7618.3,7480.62,7618.3,153370],["2014-12-09",7618.3,8031.34,7503.56,7687.14,159610],["2014-12-10",7733.03,7733.03,7572.4,7710.08,20910],["2014-12-11",7687.14,7687.14,7572.4,7572.4,17830],["2014-12-12",7572.4,7572.4,7411.78,7549.46,38530],["2014-12-15",7480.62,7572.4,7480.62,7503.56,40850],["2014-12-16",7480.62,7687.14,7342.94,7503.56,33880],["2014-12-17",7342.94,7687.14,7113.47,7319.99,27760],["2014-12-18",7319.99,7342.94,7228.2,7297.04,17890],["2014-12-19",7297.04,7434.72,7297.04,7319.99,16820],["2014-12-22",7297.04,7297.04,7113.47,7297.04,13040],["2014-12-23",7251.15,7274.1,7113.47,7113.47,16140],["2014-12-24",7159.36,7297.04,7159.36,7297.04,5550],["2014-12-25",7297.04,7297.04,7182.31,7274.1,9490],["2014-12-26",7251.15,7251.15,6998.74,7113.47,20290],["2014-12-29",7090.52,7113.47,6998.74,7113.47,13910],["2014-12-30",7113.47,7113.47,7021.68,7067.58,3300],["2014-12-31",7021.68,7365.88,7021.68,7365.88,62810],["2015-01-05",7228.2,7365.88,7113.47,7342.94,7340],["2015-01-06",7342.94,7503.56,7342.94,7388.83,43010],["2015-01-07",7388.83,7434.72,7342.94,7434.72,6660],["2015-01-08",7342.94,7342.94,7342.94,7342.94,2480],["2015-01-09",7319.99,7411.78,7297.04,7411.78,4570],["2015-01-12",7342.94,7342.94,7228.2,7274.1,8590],["2015-01-13",7159.36,7297.04,7113.47,7297.04,4010],["2015-01-14",7251.15,7274.1,7205.26,7274.1,13300],["2015-01-15",7274.1,7274.1,7182.31,7228.2,10390],["2015-01-16",7228.2,7274.1,7228.2,7228.2,41890],["2015-01-19",7319.99,7319.99,7205.26,7228.2,21270],["2015-01-20",7228.2,7228.2,7159.36,7228.2,32000],["2015-01-21",7228.2,7457.67,7228.2,7342.94,14150],["2015-01-22",7388.83,7526.51,7342.94,7480.62,12460],["2015-01-23",7526.51,7595.35,7342.94,7595.35,47290],["2015-01-26",7710.08,7710.08,7572.4,7664.19,86280],["2015-01-27",7664.19,7710.08,7572.4,7664.19,76540],["2015-01-28",7916.6,7916.6,7595.35,7664.19,48600],["2015-01-29",7664.19,7985.44,7595.35,7824.82,152420],["2015-01-30",7916.6,7985.44,7755.98,7985.44,63630],["2015-02-02",7939.55,8054.28,7916.6,7939.55,80380],["2015-02-03",7939.55,8077.23,7916.6,7916.6,159280],["2015-02-04",7916.6,8031.34,7801.87,7801.87,35090],["2015-02-05",7801.87,7870.71,7801.87,7801.87,8620],["2015-02-06",7916.6,7939.55,7733.03,7801.87,11410],["2015-02-09",7778.92,7824.82,7618.3,7755.98,58820],["2015-02-10",7710.08,7801.87,7710.08,7710.08,27060],["2015-02-11",7687.14,7733.03,7641.24,7641.24,45440],["2015-02-12",7618.3,7733.03,7618.3,7733.03,8500],["2015-02-13",8008.39,8008.39,7733.03,7801.87,44670],["2015-02-24",7801.87,8031.34,7801.87,8031.34,2180],["2015-02-25",7755.98,8008.39,7755.98,7801.87,28920],["2015-02-26",7755.98,7824.82,7733.03,7824.82,22700],["2015-02-27",7755.98,7801.87,7733.03,7801.87,20120],["2015-03-02",7733.03,7733.03,7687.14,7687.14,21210],["2015-03-03",7664.19,7755.98,7664.19,7687.14,11770],["2015-03-04",7687.14,7733.03,7618.3,7687.14,12870],["2015-03-05",7687.14,7687.14,7664.19,7687.14,13000],["2015-03-06",7687.14,7755.98,7664.19,7755.98,2300],["2015-03-09",7755.98,7939.55,7687.14,7687.14,3340],["2015-03-10",7687.14,7801.87,7664.19,7778.92,16920],["2015-03-11",7778.92,7778.92,7687.14,7778.92,37110],["2015-03-12",7778.92,7778.92,7687.14,7755.98,28000],["2015-03-13",7733.03,7755.98,7710.08,7755.98,13010],["2015-03-16",7778.92,7801.87,7687.14,7755.98,8900],["2015-03-17",7778.92,7801.87,7710.08,7778.92,4570],["2015-03-18",7997.02,7997.02,7633.52,7657.76,10760],["2015-03-19",7657.76,7827.39,7657.76,7778.92,1040],["2015-03-20",7754.69,7754.69,7512.36,7754.69,7510],["2015-03-23",7681.99,7754.69,7633.52,7754.69,20360],["2015-03-24",7681.99,7754.69,7512.36,7754.69,11600],["2015-03-25",7754.69,7754.69,7681.99,7754.69,10400],["2015-03-26",7657.76,7754.69,7391.19,7633.52,20910],["2015-03-27",7560.82,7754.69,7560.82,7633.52,15770],["2015-03-30",7754.69,7754.69,7633.52,7633.52,15690],["2015-03-31",7681.99,7681.99,7633.52,7633.52,9520],["2015-04-01",7609.29,7609.29,7536.59,7585.06,10850],["2015-04-02",7585.06,7585.06,7560.82,7560.82,1600],["2015-04-03",7754.69,7754.69,7754.69,7754.69,20],["2015-04-06",7754.69,7754.69,7560.82,7560.82,15780],["2015-04-07",7754.69,7754.69,7512.36,7730.46,2020],["2015-04-08",7633.52,7730.46,7391.19,7730.46,13050],["2015-04-09",7536.59,7536.59,7463.89,7463.89,11370],["2015-04-10",7463.89,7681.99,7463.89,7657.76,960],["2015-04-13",7585.06,7585.06,7585.06,7585.06,3750],["2015-04-14",7536.59,7585.06,7488.12,7488.12,5770],["2015-04-15",7512.36,7633.52,7512.36,7512.36,1930],["2015-04-16",7633.52,7633.52,7391.19,7512.36,5650],["2015-04-17",7512.36,7512.36,7391.19,7391.19,8820],["2015-04-20",7391.19,7391.19,7245.79,7270.02,17010],["2015-04-21",7245.79,7245.79,6906.52,7148.85,30620],["2015-04-22",7027.69,7027.69,6882.29,6882.29,10330],["2015-04-23",6882.29,6979.22,6882.29,6882.29,11670],["2015-04-24",6858.05,7003.45,6688.42,6906.52,8710],["2015-04-27",6906.52,7027.69,6906.52,7027.69,5410],["2015-05-04",7027.69,7027.69,6858.05,6979.22,7850],["2015-05-05",6979.22,6979.22,6494.55,6906.52,7090],["2015-05-06",6882.29,6882.29,6543.02,6858.05,2840],["2015-05-07",6858.05,6858.05,6785.35,6785.35,20490],["2015-05-08",6785.35,6906.52,6664.19,6906.52,1250],["2015-05-11",6785.35,6906.52,6688.42,6906.52,1420],["2015-05-12",6906.52,6906.52,6688.42,6833.82,1980],["2015-05-13",6639.95,6858.05,6639.95,6833.82,210],["2015-05-14",6664.19,6664.19,6639.95,6664.19,3430],["2015-05-15",6664.19,6664.19,6664.19,6664.19,260],["2015-05-18",6639.95,6736.89,6639.95,6736.89,1110],["2015-05-19",6712.65,6712.65,6712.65,6712.65,270],["2015-05-20",6712.65,6785.35,6688.42,6688.42,6980],["2015-05-21",6688.42,6785.35,6664.19,6785.35,320],["2015-05-22",6688.42,6809.59,6688.42,6809.59,410],["2015-05-25",6785.35,6979.22,6785.35,6979.22,3120],["2015-05-26",6833.82,6833.82,6785.35,6785.35,2760],["2015-05-27",6785.35,6785.35,6785.35,6785.35,1230],["2015-05-28",6809.59,6809.59,6736.89,6736.89,4180],["2015-05-29",6785.35,6785.35,6712.65,6712.65,1200],["2015-06-01",6736.89,6785.35,6712.65,6712.65,1350],["2015-06-02",6736.89,6736.89,6688.42,6688.42,2060],["2015-06-03",6712.65,6906.52,6712.65,6906.52,1350],["2015-06-04",6785.35,6809.59,6736.89,6736.89,5110],["2015-06-05",6785.35,6785.35,6736.89,6736.89,120],["2015-06-08",6906.52,6906.52,6906.52,6906.52,1170],["2015-06-09",6809.59,6809.59,6785.35,6785.35,1400],["2015-06-10",6785.35,6785.35,6736.89,6736.89,2500],["2015-06-11",6736.89,6906.52,6664.19,6785.35,32170],["2015-06-12",6785.35,6785.35,6785.35,6785.35,4650],["2015-06-15",6785.35,6833.82,6785.35,6809.59,1890],["2015-06-16",6809.59,6979.22,6809.59,6809.59,10100],["2015-06-17",6809.59,6833.82,6809.59,6833.82,6170],["2015-06-18",6785.35,6833.82,6785.35,6833.82,5540],["2015-06-19",6833.82,6906.52,6833.82,6906.52,9250],["2015-06-22",6954.99,7027.69,6954.99,7027.69,5560],["2015-06-23",7027.69,7148.85,7027.69,7051.92,7260],["2015-06-24",6930.75,7027.69,6785.35,7027.69,8000],["2015-06-25",6858.05,6858.05,6785.35,6785.35,12450],["2015-06-26",6809.59,6954.99,6809.59,6954.99,2650],["2015-06-29",6906.52,6906.52,6906.52,6906.52,2960],["2015-06-30",6906.52,6906.52,6906.52,6906.52,3490],["2015-07-01",6906.52,6906.52,6858.05,6858.05,2100],["2015-07-02",7027.69,7027.69,6906.52,7027.69,3800],["2015-07-03",7027.69,7076.15,6906.52,7027.69,14860],["2015-07-06",7148.85,7148.85,7027.69,7124.62,50],["2015-07-07",7027.69,7027.69,7027.69,7027.69,1000],["2015-07-08",7076.15,7076.15,6906.52,6906.52,3720],["2015-07-09",6906.52,6906.52,6906.52,6906.52,10850],["2015-07-10",6906.52,7027.69,6906.52,7027.69,5070],["2015-07-13",7027.69,7027.69,6954.99,6954.99,580],["2015-07-14",6930.75,6954.99,6930.75,6954.99,1110],["2015-07-15",6954.99,6954.99,6833.82,6833.82,6350],["2015-07-16",6833.82,6833.82,6785.35,6785.35,5950],["2015-07-17",6833.82,6979.22,6833.82,6979.22,1020],["2015-07-20",6858.05,6906.52,6785.35,6785.35,7380],["2015-07-21",6785.35,6882.29,6615.72,6882.29,13480],["2015-07-22",6954.99,6954.99,6954.99,6954.99,10],["2015-07-23",6858.05,6858.05,6833.82,6833.82,120],["2015-07-24",6833.82,6833.82,6833.82,6833.82,80],["2015-07-27",6785.35,6833.82,6785.35,6833.82,7100],["2015-07-28",6833.82,6858.05,6809.59,6809.59,6020],["2015-07-29",6785.35,6785.35,6785.35,6785.35,1000],["2015-07-30",6809.59,6809.59,6809.59,6809.59,30],["2015-07-31",6906.52,6906.52,6906.52,6906.52,100],["2015-08-03",6906.52,6906.52,6809.59,6809.59,700],["2015-08-04",6882.29,7003.45,6882.29,7003.45,2500],["2015-08-05",6954.99,7027.69,6954.99,7027.69,8000],["2015-08-06",7027.69,7027.69,6785.35,6979.22,4260],["2015-08-07",6979.22,6979.22,6979.22,6979.22,0],["2015-08-10",6906.52,6906.52,6906.52,6906.52,450],["2015-08-11",6906.52,6906.52,6906.52,6906.52,240],["2015-08-12",6833.82,7076.15,6809.59,7076.15,4720],["2015-08-13",7076.15,7076.15,7076.15,7076.15,0],["2015-08-14",7076.15,7076.15,7076.15,7076.15,0],["2015-08-17",7076.15,7076.15,7076.15,7076.15,0],["2015-08-18",6736.89,6906.52,6736.89,6906.52,10010],["2015-08-19",6736.89,6736.89,6639.95,6639.95,2940],["2015-08-20",6639.95,6639.95,6543.02,6567.25,5320],["2015-08-21",6543.02,6543.02,6518.79,6543.02,11210],["2015-08-24",6421.85,6421.85,6155.29,6155.29,6710],["2015-08-25",6034.12,6058.35,5937.18,6058.35,67490],["2015-08-26",6058.35,6300.69,6058.35,6300.69,14100],["2015-08-27",6300.69,6421.85,6179.52,6179.52,2300],["2015-08-28",6300.69,6300.69,6252.22,6300.69,6810],["2015-08-31",6300.69,6300.69,6252.22,6252.22,4250],["2015-09-01",6252.22,6252.22,6252.22,6252.22,1760],["2015-09-03",6252.22,6300.69,6252.22,6300.69,15310],["2015-09-04",6300.69,6421.85,6300.69,6421.85,3150],["2015-09-07",6349.15,6349.15,6324.92,6324.92,19800],["2015-09-08",6300.69,6543.02,6300.69,6373.39,10600],["2015-09-09",6518.79,6543.02,6518.79,6543.02,1750],["2015-09-10",6543.02,6591.49,6543.02,6591.49,1510],["2015-09-11",6373.39,6543.02,6373.39,6543.02,360],["2015-09-14",6543.02,6543.02,6543.02,6543.02,190],["2015-09-15",6543.02,6543.02,6543.02,6543.02,0],["2015-09-16",6543.02,6543.02,6543.02,6543.02,0],["2015-09-17",6494.55,6518.79,6470.32,6518.79,2000],["2015-09-18",6421.85,6446.09,6421.85,6446.09,9530],["2015-09-21",6543.02,6543.02,6543.02,6543.02,100],["2015-09-22",6543.02,6543.02,6543.02,6543.02,0],["2015-09-23",6494.55,6494.55,6494.55,6494.55,110],["2015-09-24",6421.85,6421.85,6300.69,6300.69,2600],["2015-09-25",6300.69,6397.62,6300.69,6324.92,1990],["2015-09-28",6324.92,6397.62,6324.92,6397.62,14300],["2015-09-29",6397.62,6421.85,6300.69,6421.85,9180],["2015-09-30",6446.09,6446.09,6446.09,6446.09,3760],["2015-10-01",6446.09,6446.09,6324.92,6446.09,1780],["2015-10-02",6421.85,6470.32,6421.85,6446.09,31090],["2015-10-05",6446.09,6785.35,6421.85,6567.25,11450],["2015-10-06",6979.22,6979.22,6664.19,6664.19,46550],["2015-10-07",6639.95,6761.12,6639.95,6736.89,18000],["2015-10-08",6736.89,6761.12,6591.49,6712.65,11570],["2015-10-09",6639.95,6736.89,6615.72,6688.42,19230],["2015-10-12",6688.42,6688.42,6664.19,6688.42,10020],["2015-10-13",6664.19,6712.65,6664.19,6688.42,9760],["2015-10-14",6688.42,6761.12,6664.19,6761.12,10650],["2015-10-15",6761.12,6833.82,6664.19,6761.12,10320],["2015-10-16",6785.35,7148.85,6785.35,7027.69,43690],["2015-10-19",7124.62,7512.36,7027.69,7512.36,151840],["2015-10-20",7633.52,7730.46,7560.82,7681.99,57580],["2015-10-21",7681.99,7681.99,7439.66,7439.66,125380],["2015-10-22",7391.19,7633.52,7318.49,7560.82,91040],["2015-10-23",7560.82,7633.52,7488.12,7560.82,23490],["2015-10-26",7560.82,7948.56,7560.82,7754.69,76240],["2015-10-27",7754.69,8215.12,7730.46,8166.66,104730],["2015-10-28",8190.89,8724.03,8190.89,8602.86,203920],["2015-10-29",8360.53,8845.19,8360.53,8481.69,99810],["2015-10-30",8481.69,8481.69,8166.66,8166.66,49320],["2015-11-02",8045.49,8481.69,7924.32,7924.32,99220],["2015-11-03",7827.39,8190.89,7803.16,8069.72,29050],["2015-11-04",8336.29,8336.29,7754.69,7778.92,15430],["2015-11-05",7778.92,7924.32,7754.69,7900.09,65620],["2015-11-06",7851.62,7875.86,7754.69,7754.69,20060],["2015-11-09",7681.99,7778.92,7657.76,7754.69,35630],["2015-11-10",7633.52,7706.22,7536.59,7681.99,5400],["2015-11-11",7681.99,7681.99,7439.66,7439.66,29570],["2015-11-12",7439.66,7488.12,7245.79,7488.12,61140],["2015-11-13",7463.89,7585.06,7294.26,7585.06,40320],["2015-11-16",7609.29,7803.16,7585.06,7803.16,44220],["2015-11-17",7875.86,7997.02,7754.69,7948.56,87090],["2015-11-18",7948.56,7997.02,7706.22,7803.16,19790],["2015-11-19",7778.92,7803.16,7633.52,7633.52,55470],["2015-11-20",7633.52,7730.46,7512.36,7681.99,37170],["2015-11-23",7585.06,7657.76,7391.19,7391.19,40600],["2015-11-24",7391.19,7463.89,7270.02,7342.72,46390],["2015-11-25",7391.19,7488.12,7342.72,7463.89,27310],["2015-11-26",7463.89,7560.82,7391.19,7391.19,19100],["2015-11-27",7463.89,7463.89,7294.26,7366.96,30220],["2015-11-30",7270.02,7270.02,7027.69,7270.02,47160],["2015-12-01",7076.15,7512.36,7051.92,7366.96,15930],["2015-12-02",7391.19,7875.86,7173.09,7512.36,56630],["2015-12-03",7512.36,7560.82,7342.72,7342.72,9980],["2015-12-04",7294.26,7439.66,7245.79,7366.96,21670],["2015-12-07",7221.56,7439.66,7221.56,7318.49,7230],["2015-12-08",7415.42,7827.39,7318.49,7754.69,21940],["2015-12-09",7633.52,7657.76,7536.59,7633.52,8380],["2015-12-10",7512.36,7657.76,7342.72,7585.06,7800],["2015-12-11",7366.96,7657.76,7366.96,7536.59,9010],["2015-12-14",7463.89,7560.82,7391.19,7488.12,5760],["2015-12-15",7366.96,7512.36,7318.49,7391.19,5560],["2015-12-16",7342.72,7512.36,7342.72,7415.42,16640],["2015-12-17",7415.42,7512.36,7391.19,7512.36,23320],["2015-12-18",7536.59,7754.69,7512.36,7706.22,42240],["2015-12-21",7706.22,7706.22,7706.22,7706.22,2310],["2015-12-22",7560.82,7585.06,7342.72,7512.36,17540],["2015-12-23",7366.96,7439.66,7270.02,7439.66,19480],["2015-12-24",7342.72,7512.36,7270.02,7270.02,11420],["2015-12-25",7270.02,7391.19,7270.02,7391.19,1380],["2015-12-28",7488.12,7488.12,7318.49,7415.42,59100],["2015-12-29",7366.96,7415.42,7270.02,7415.42,32260],["2015-12-30",7415.42,7439.66,7415.42,7439.66,4230],["2015-12-31",7415.42,7439.66,7294.26,7439.66,34090],["2016-01-04",7439.66,7439.66,7294.26,7318.49,22160],["2016-01-05",7342.72,7415.42,7294.26,7391.19,7690],["2016-01-06",7294.26,7391.19,7270.02,7391.19,10840],["2016-01-07",7270.02,7366.96,7173.09,7197.32,29300],["2016-01-08",7197.32,7197.32,7027.69,7027.69,15530],["2016-01-11",7027.69,7100.39,6906.52,6906.52,15780],["2016-01-12",7027.69,7027.69,6906.52,6930.75,13130],["2016-01-13",6930.75,7003.45,6930.75,6954.99,6670],["2016-01-14",6930.75,7270.02,6882.29,7027.69,25140],["2016-01-15",6906.52,6906.52,6736.89,6736.89,32550],["2016-01-18",6736.89,6736.89,6494.55,6615.72,90130],["2016-01-19",6591.49,6615.72,6373.39,6567.25,103840],["2016-01-20",6543.02,6761.12,6543.02,6591.49,125650],["2016-01-21",6591.49,6761.12,6494.55,6494.55,112200],["2016-01-22",6543.02,6712.65,6470.32,6615.72,121100],["2016-01-25",6761.12,6954.99,6615.72,6954.99,149040],["2016-01-26",6833.82,6979.22,6785.35,6809.59,99550],["2016-01-27",6809.59,6954.99,6809.59,6930.75,98450],["2016-01-28",6930.75,6930.75,6833.82,6833.82,89520],["2016-01-29",6954.99,6954.99,6809.59,6882.29,79170],["2016-02-01",6882.29,6979.22,6858.05,6882.29,90460],["2016-02-02",6785.35,6785.35,6664.19,6761.12,28550],["2016-02-03",6615.72,6785.35,6591.49,6761.12,37690],["2016-02-04",6761.12,6833.82,6761.12,6761.12,45590],["2016-02-05",6785.35,6906.52,6785.35,6906.52,3810],["2016-02-15",6833.82,6833.82,6736.89,6761.12,18770],["2016-02-16",6785.35,6833.82,6761.12,6785.35,61060],["2016-02-17",6809.59,6809.59,6761.12,6761.12,51020],["2016-02-18",6785.35,6809.59,6761.12,6809.59,54100],["2016-02-19",6906.52,6906.52,6785.35,6785.35,52830],["2016-02-22",6785.35,6906.52,6785.35,6858.05,33040],["2016-02-23",6858.05,6906.52,6858.05,6858.05,80140],["2016-02-24",6882.29,7173.09,6882.29,7148.85,139610],["2016-02-25",7221.56,7439.66,7221.56,7366.96,133210],["2016-02-26",7366.96,7366.96,7245.79,7318.49,44010],["2016-02-29",7245.79,7245.79,7148.85,7173.09,56100],["2016-03-01",7148.85,7197.32,7027.69,7173.09,53810],["2016-03-02",7124.62,7221.56,7076.15,7173.09,88420],["2016-03-03",7124.62,7173.09,7100.39,7148.85,23270],["2016-03-04",7100.39,7342.72,7100.39,7318.49,115270],["2016-03-07",7221.56,7318.49,7197.32,7221.56,168359],["2016-03-08",7148.85,7245.79,7124.62,7148.85,50340],["2016-03-09",7148.85,7250.98,7123.32,7123.32,36600],["2016-03-10",7199.92,7327.58,7123.32,7327.58,43200],["2016-03-11",7404.17,7531.83,7353.11,7480.77,54860],["2016-03-14",7480.77,7480.77,7276.51,7404.17,34820],["2016-03-15",7148.85,7455.23,7148.85,7353.11,42450],["2016-03-16",7327.58,7353.11,7276.51,7353.11,21530],["2016-03-17",7353.11,7353.11,7302.04,7353.11,25060],["2016-03-18",7276.51,7302.04,7250.98,7276.51,19800],["2016-03-21",7276.51,7404.17,7276.51,7404.17,37650],["2016-03-22",7404.17,7429.7,7276.51,7404.17,37070],["2016-03-23",7404.17,7480.77,7327.58,7429.7,56500],["2016-03-24",7404.17,7429.7,7353.11,7404.17,62450],["2016-03-25",7404.17,7659.49,7404.17,7659.49,106140],["2016-03-28",7761.61,7838.21,7659.49,7659.49,53770],["2016-03-29",7633.96,7659.49,7557.36,7557.36,21090],["2016-03-30",7531.83,7582.89,7480.77,7480.77,14640],["2016-03-31",7455.23,7863.74,7455.23,7659.49,254510],["2016-04-01",7582.89,7659.49,7531.83,7557.36,19610],["2016-04-04",7455.23,7582.89,7455.23,7557.36,10620],["2016-04-05",7429.7,7582.89,7429.7,7531.83,6540],["2016-04-06",7506.3,8042.46,7480.77,7965.87,83550],["2016-04-07",7787.15,7965.87,7710.55,7710.55,45890],["2016-04-08",7659.49,7914.8,7608.42,7608.42,43150],["2016-04-11",7608.42,7736.08,7480.77,7506.3,91590],["2016-04-12",7480.77,7582.89,7455.23,7455.23,41860],["2016-04-13",7455.23,7455.23,7276.51,7353.11,73740],["2016-04-14",7353.11,7506.3,7276.51,7327.58,41250],["2016-04-15",7378.64,7404.17,7276.51,7276.51,35080],["2016-04-19",7302.04,7506.3,7276.51,7429.7,75910],["2016-04-20",7429.7,7429.7,7250.98,7378.64,17850],["2016-04-21",7353.11,7404.17,7276.51,7327.58,5690],["2016-04-22",7302.04,7404.17,7199.92,7276.51,90950],["2016-04-25",7302.04,7302.04,7123.32,7174.39,52490],["2016-04-26",7148.85,7276.51,7097.79,7148.85,39880],["2016-04-27",7148.85,7174.39,7097.79,7097.79,20050],["2016-04-28",7097.79,7225.45,7072.26,7097.79,9200],["2016-04-29",7097.79,7097.79,7021.2,7046.73,20390],["2016-05-04",7199.92,7199.92,7021.2,7097.79,10310],["2016-05-05",7097.79,7148.85,7021.2,7097.79,8710],["2016-05-06",7097.79,7148.85,7021.2,7021.2,6730],["2016-05-09",6995.67,7123.32,6970.13,6970.13,6340],["2016-05-10",6995.67,6995.67,6893.54,6893.54,13970],["2016-05-11",6893.54,6970.13,6842.48,6842.48,19320],["2016-05-12",6842.48,6893.54,6740.35,6791.41,26080],["2016-05-13",6816.94,6893.54,6765.88,6765.88,123420],["2016-05-16",6765.88,6893.54,6689.29,6765.88,6770],["2016-05-17",6740.35,6842.48,6714.82,6842.48,11550],["2016-05-18",6816.94,6868.01,6740.35,6842.48,13410],["2016-05-19",6842.48,6893.54,6842.48,6893.54,4660],["2016-05-20",6893.54,6893.54,6816.94,6893.54,1410],["2016-05-23",6868.01,7046.73,6868.01,7046.73,106790],["2016-05-24",6970.13,7174.39,6970.13,7148.85,34970],["2016-05-25",7148.85,7199.92,7148.85,7174.39,33570],["2016-05-26",7072.26,7174.39,7046.73,7174.39,58050],["2016-05-27",7199.92,7378.64,7199.92,7353.11,61050],["2016-05-30",7404.17,7455.23,7378.64,7378.64,41860],["2016-05-31",7404.17,7404.17,7302.04,7378.64,24130],["2016-06-01",7327.58,7455.23,7327.58,7327.58,21540],["2016-06-02",7250.98,7353.11,7174.39,7276.51,21000],["2016-06-03",7276.51,7378.64,7276.51,7327.58,33840],["2016-06-06",7429.7,7429.7,7327.58,7327.58,25630],["2016-06-07",7353.11,7404.17,7353.11,7353.11,35720],["2016-06-08",7378.64,7429.7,7276.51,7276.51,23520],["2016-06-09",7378.64,7378.64,7276.51,7378.64,13270],["2016-06-10",7404.17,7404.17,7276.51,7378.64,15430],["2016-06-13",7199.92,7378.64,7199.92,7378.64,560],["2016-06-14",7378.64,7378.64,7327.58,7378.64,420],["2016-06-15",7148.85,7353.11,7123.32,7353.11,5670],["2016-06-16",7302.04,7302.04,7276.51,7276.51,18010],["2016-06-17",7148.85,7276.51,7148.85,7276.51,6870],["2016-06-20",7404.17,7404.17,7353.11,7404.17,23540],["2016-06-21",7404.17,7404.17,7353.11,7353.11,20410],["2016-06-22",7531.83,7531.83,7404.17,7404.17,2610],["2016-06-23",7404.17,7429.7,7276.51,7404.17,17330],["2016-06-24",7455.23,7455.23,7199.92,7302.04,21360],["2016-06-27",7302.04,7302.04,7046.73,7302.04,5330],["2016-06-28",7148.85,7353.11,7148.85,7353.11,2600],["2016-06-29",7327.58,7404.17,7327.58,7404.17,22880],["2016-06-30",7378.64,7506.3,7327.58,7506.3,9750],["2016-07-01",7480.77,7480.77,7250.98,7404.17,20160],["2016-07-04",7353.11,7353.11,7302.04,7353.11,31100],["2016-07-05",7327.58,7736.08,7327.58,7659.49,113810],["2016-07-06",7812.68,7812.68,7582.89,7582.89,30990],["2016-07-07",7582.89,8042.46,7582.89,8016.93,56580],["2016-07-08",8016.93,8042.46,7736.08,7889.27,27900],["2016-07-11",7965.87,7965.87,7710.55,7736.08,38080],["2016-07-12",7659.49,7736.08,7557.36,7659.49,16960],["2016-07-13",7557.36,7659.49,7531.83,7531.83,15210],["2016-07-14",7531.83,7557.36,7455.23,7455.23,14920],["2016-07-15",7531.83,7531.83,7276.51,7506.3,3820],["2016-07-18",7276.51,7659.49,7276.51,7608.42,6280],["2016-07-19",7404.17,7455.23,7302.04,7455.23,10260],["2016-07-20",7404.17,7429.7,7378.64,7404.17,4220],["2016-07-21",7353.11,7404.17,7302.04,7404.17,16320],["2016-07-22",7199.92,7404.17,7199.92,7404.17,15760],["2016-07-25",7353.11,7404.17,7353.11,7404.17,1450],["2016-07-26",7404.17,7455.23,7378.64,7455.23,25630],["2016-07-27",7429.7,7480.77,7429.7,7455.23,11980],["2016-07-28",7404.17,7455.23,7404.17,7455.23,6910],["2016-07-29",7455.23,7531.83,7455.23,7506.3,14780],["2016-08-01",7506.3,7506.3,7480.77,7506.3,8690],["2016-08-02",7506.3,7736.08,7480.77,7659.49,106380],["2016-08-03",7685.02,7685.02,7659.49,7685.02,18730],["2016-08-04",7659.49,7787.15,7608.42,7736.08,16100],["2016-08-05",7659.49,7659.49,7455.23,7633.96,4630],["2016-08-08",7633.96,7633.96,7633.96,7633.96,1920],["2016-08-09",7761.61,7761.61,7404.17,7633.96,16320],["2016-08-10",7506.3,7863.74,7506.3,7659.49,20120],["2016-08-11",7685.02,7787.15,7685.02,7685.02,41250],["2016-08-12",7582.89,7761.61,7582.89,7736.08,17360],["2016-08-15",7659.49,7710.55,7633.96,7710.55,9250],["2016-08-16",7659.49,7889.27,7608.42,7787.15,60680],["2016-08-17",7787.15,7863.74,7608.42,7812.68,23860],["2016-08-18",7812.68,7838.21,7761.61,7812.68,9450],["2016-08-19",7812.68,7812.68,7608.42,7608.42,12350],["2016-08-22",7659.49,7710.55,7557.36,7608.42,34360],["2016-08-23",7608.42,7761.61,7608.42,7659.49,3840],["2016-08-24",7659.49,7659.49,7531.83,7659.49,6360],["2016-08-25",7659.49,7710.55,7659.49,7710.55,18170],["2016-08-26",7736.08,7761.61,7659.49,7659.49,14570],["2016-08-29",7659.49,7710.55,7608.42,7659.49,30460],["2016-08-30",7608.42,7710.55,7531.83,7659.49,38010],["2016-08-31",7557.36,7736.08,7531.83,7608.42,9130],["2016-09-01",7659.49,7659.49,7608.42,7633.96,36100],["2016-09-05",7404.17,7659.49,7404.17,7659.49,2270],["2016-09-06",7659.49,7787.15,7531.83,7659.49,46320],["2016-09-07",7225.45,7659.49,7225.45,7659.49,150],["2016-09-08",7378.64,7659.49,7378.64,7608.42,9120],["2016-09-09",7608.42,7608.42,7455.23,7608.42,12080],["2016-09-12",7531.83,7608.42,7531.83,7608.42,41140],["2016-09-13",7531.83,7659.49,7531.83,7633.96,21890],["2016-09-14",7633.96,7659.49,7557.36,7659.49,1090],["2016-09-15",7659.49,7659.49,7659.49,7659.49,0],["2016-09-16",7659.49,7659.49,7557.36,7633.96,5620],["2016-09-19",7404.17,7608.42,7404.17,7608.42,4390],["2016-09-20",7557.36,7608.42,7531.83,7608.42,32420],["2016-09-21",7531.83,7557.36,7531.83,7531.83,20450],["2016-09-22",7455.23,7582.89,7455.23,7582.89,20090],["2016-09-23",7404.17,7787.15,7404.17,7787.15,8570],["2016-09-26",7659.49,7787.15,7659.49,7787.15,230],["2016-09-27",7659.49,7710.55,7404.17,7710.55,600],["2016-09-28",7531.83,7659.49,7531.83,7531.83,940],["2016-09-29",7531.83,7633.96,7531.83,7633.96,8860],["2016-09-30",7531.83,7633.96,7506.3,7633.96,15850],["2016-10-03",7633.96,7889.27,7531.83,7889.27,1760],["2016-10-04",7531.83,7838.21,7531.83,7761.61,5060],["2016-10-05",7531.83,7685.02,7429.7,7429.7,2720],["2016-10-06",7659.49,7736.08,7659.49,7736.08,5580],["2016-10-07",7736.08,7736.08,7736.08,7736.08,0],["2016-10-10",7404.17,7736.08,7404.17,7429.7,30760],["2016-10-11",7659.49,7659.49,7531.83,7659.49,2180],["2016-10-12",7659.49,7659.49,7531.83,7659.49,40],["2016-10-13",7659.49,7659.49,7531.83,7633.96,10140],["2016-10-14",7633.96,7659.49,7531.83,7659.49,2960],["2016-10-17",7659.49,7659.49,7659.49,7659.49,30],["2016-10-18",7659.49,7659.49,7659.49,7659.49,20],["2016-10-19",7914.8,7914.8,7531.83,7646.72,100],["2016-10-20",7659.49,7659.49,7531.83,7531.83,15440],["2016-10-21",7646.72,7646.72,7429.7,7429.7,2300],["2016-10-24",7531.83,7531.83,7404.17,7531.83,5530],["2016-10-25",7531.83,7710.55,7404.17,7633.96,11270],["2016-10-26",7633.96,7633.96,7429.7,7633.96,10340],["2016-10-27",7250.98,7659.49,7250.98,7659.49,3340],["2016-10-28",7531.83,7659.49,7404.17,7531.83,21890],["2016-10-31",7608.42,7608.42,7429.7,7608.42,970],["2016-11-01",7531.83,7608.42,7531.83,7608.42,25050],["2016-11-02",7531.83,7531.83,7531.83,7531.83,210],["2016-11-03",7633.96,7633.96,7633.96,7633.96,220],["2016-11-04",7531.83,7531.83,7531.83,7531.83,500],["2016-11-07",7531.83,7659.49,7531.83,7659.49,6420],["2016-11-08",7531.83,7531.83,7531.83,7531.83,200],["2016-11-09",7404.17,7531.83,7276.51,7531.83,6060],["2016-11-10",7531.83,7531.83,7531.83,7531.83,510],["2016-11-11",7404.17,7531.83,7404.17,7531.83,3930],["2016-11-14",7480.77,7787.15,7480.77,7761.61,10760],["2016-11-15",7416.94,7519.06,7404.17,7519.06,2420],["2016-11-16",7404.17,7519.06,7404.17,7519.06,4820],["2016-11-17",7531.83,7659.49,7455.23,7506.3,1520],["2016-11-18",7455.23,7506.3,7404.17,7506.3,8870],["2016-11-21",7506.3,7506.3,7506.3,7506.3,300],["2016-11-22",7621.19,7621.19,7506.3,7506.3,80],["2016-11-23",7531.83,7531.83,7531.83,7531.83,40],["2016-11-24",7531.83,7531.83,7531.83,7531.83,0],["2016-11-25",7327.58,7429.7,7327.58,7429.7,2010],["2016-11-28",7429.7,7429.7,6931.84,7404.17,10350],["2016-11-29",7608.42,7608.42,7199.92,7404.17,460],["2016-11-30",7557.36,7557.36,7148.85,7148.85,34350],["2016-12-01",7174.39,7276.51,7148.85,7148.85,10510],["2016-12-02",7404.17,7404.17,7148.85,7174.39,10900],["2016-12-05",7250.98,7250.98,7250.98,7250.98,50],["2016-12-06",7250.98,7404.17,7148.85,7404.17,18840],["2016-12-07",7404.17,7404.17,7404.17,7404.17,5000],["2016-12-08",7404.17,7404.17,7404.17,7404.17,50],["2016-12-09",7276.51,7276.51,7276.51,7276.51,4620],["2016-12-12",7404.17,7659.49,7123.32,7250.98,9360],["2016-12-13",7404.17,7404.17,7404.17,7404.17,10],["2016-12-14",7148.85,7276.51,7148.85,7276.51,2610],["2016-12-15",7506.3,7506.3,7148.85,7250.98,10000],["2016-12-16",7250.98,7276.51,7199.92,7276.51,3410],["2016-12-19",7276.51,7531.83,7276.51,7378.64,7690],["2016-12-20",7506.3,7506.3,7378.64,7378.64,1020],["2016-12-21",7531.83,7531.83,7225.45,7378.64,5060],["2016-12-22",7531.83,7608.42,7250.98,7404.17,1110],["2016-12-23",7531.83,7608.42,7148.85,7148.85,14460],["2016-12-26",7404.17,7404.17,7378.64,7378.64,3180],["2016-12-27",7378.64,7378.64,6893.54,7353.11,11550],["2016-12-28",7659.49,7659.49,7378.64,7378.64,6040],["2016-12-29",7378.64,7378.64,7353.11,7378.64,8000],["2016-12-30",7378.64,7378.64,7378.64,7378.64,8500],["2017-01-03",7378.64,7378.64,7378.64,7378.64,0],["2017-01-04",7378.64,7378.64,7378.64,7378.64,0],["2017-01-05",7148.85,7378.64,7072.26,7378.64,6180],["2017-01-06",7378.64,7378.64,7378.64,7378.64,0],["2017-01-09",7378.64,7378.64,7378.64,7378.64,0],["2017-01-10",7327.58,7531.83,7327.58,7378.64,300],["2017-01-11",7353.11,7353.11,7327.58,7327.58,1000],["2017-01-12",7199.92,7327.58,7199.92,7327.58,6950],["2017-01-13",7148.85,7327.58,7148.85,7327.58,340],["2017-01-16",7148.85,7327.58,7148.85,7327.58,920],["2017-01-17",7148.85,7327.58,7148.85,7327.58,1240],["2017-01-18",7506.3,7506.3,7072.26,7378.64,10100],["2017-01-19",7404.17,7404.17,7404.17,7404.17,60],["2017-01-20",7276.51,7659.49,7148.85,7404.17,720],["2017-01-23",6893.54,7404.17,6893.54,7404.17,20],["2017-01-24",7174.39,7531.83,7174.39,7531.83,1880],["2017-01-25",7404.17,7531.83,7404.17,7531.83,13530],["2017-02-02",7506.3,7531.83,7429.7,7531.83,4010],["2017-02-03",7531.83,7531.83,7531.83,7531.83,0],["2017-02-06",7276.51,7531.83,7276.51,7531.83,5030],["2017-02-07",7531.83,7531.83,7531.83,7531.83,0],["2017-02-08",7404.17,7480.77,7404.17,7480.77,2770],["2017-02-09",7302.04,7480.77,7302.04,7455.23,2710],["2017-02-10",7455.23,7455.23,7404.17,7404.17,2990],["2017-02-13",7480.77,7480.77,7302.04,7480.77,6910],["2017-02-14",7378.64,7404.17,7250.98,7404.17,7760],["2017-02-15",7276.51,7531.83,7276.51,7404.17,10200],["2017-02-16",7531.83,7531.83,7455.23,7480.77,1610],["2017-02-17",7404.17,7429.7,7404.17,7429.7,4000],["2017-02-20",7506.3,7940.34,7493.53,7914.8,26080],["2017-02-21",7914.8,8170.12,7659.49,8042.46,6540],["2017-02-22",7914.8,8029.7,7812.68,8029.7,380],["2017-02-23",7659.49,7914.8,7659.49,7914.8,1500],["2017-02-24",7889.27,7914.8,7531.83,7914.8,550],["2017-02-27",7914.8,7914.8,7914.8,7914.8,0],["2017-02-28",7480.77,7914.8,7455.23,7902.04,7200],["2017-03-01",7902.04,7914.8,7608.42,7902.04,11640],["2017-03-02",7902.04,8042.46,7863.74,7889.27,7800],["2017-03-03",7889.27,7889.27,7889.27,7889.27,0],["2017-03-06",7608.42,7914.8,7608.42,7914.8,270],["2017-03-07",7633.96,7914.8,7633.96,7889.27,4790],["2017-03-08",7889.27,7889.27,7889.27,7889.27,0],["2017-03-09",7889.27,7889.27,7761.61,7889.27,7680],["2017-03-10",7914.8,8016.93,7736.08,7889.27,33330],["2017-03-13",7889.27,7889.27,7787.15,7787.15,540],["2017-03-14",7787.15,7787.15,7659.49,7659.49,10200],["2017-03-15",7659.49,7787.15,7659.49,7685.02,3590],["2017-03-16",7787.15,7914.8,7736.08,7787.15,34840],["2017-03-17",7889.27,8170.12,7889.27,8042.46,44580],["2017-03-20",8144.59,8170.12,7863.74,8170.12,4340],["2017-03-21",7876.51,8144.59,7863.74,8144.59,2400],["2017-03-22",7889.27,8042.46,7838.21,7991.4,10820],["2017-03-23",8119.06,8119.06,7659.49,8093.52,3040],["2017-03-24",8067.99,8067.99,8042.46,8042.46,6980],["2017-03-27",8364.16,8444.58,8015.65,8042.46,6450],["2017-03-28",8042.46,8163.1,7774.38,8122.89,490],["2017-03-29",8176.5,8176.5,7774.38,8176.5,80],["2017-03-30",8042.46,8176.5,7828.0,8096.08,3440],["2017-03-31",7613.53,8069.27,7613.53,8042.46,1730],["2017-04-03",8042.46,8042.46,8042.46,8042.46,0],["2017-04-04",7801.19,8176.5,7774.38,8069.27,5100],["2017-04-05",8283.74,8283.74,8283.74,8283.74,10],["2017-04-07",7881.61,7881.61,7881.61,7881.61,1100],["2017-04-10",8042.46,8042.46,7801.19,7988.85,50],["2017-04-11",7586.72,7988.85,7546.51,7988.85,2500],["2017-04-12",7774.38,7988.85,7640.34,7988.85,12070],["2017-04-13",7988.85,7988.85,7988.85,7988.85,100],["2017-04-14",7988.85,8310.54,7988.85,8176.5,13110],["2017-04-17",8069.27,8096.08,8069.27,8096.08,810],["2017-04-18",7667.15,8042.46,7640.34,8042.46,21890],["2017-04-19",8042.46,8042.46,8042.46,8042.46,0],["2017-04-20",7908.42,8015.65,7693.95,8015.65,2240],["2017-04-21",7774.38,7908.42,7506.3,7533.11,8190],["2017-04-24",7747.57,7747.57,7747.57,7747.57,30],["2017-04-25",7948.63,7988.85,7747.57,7881.61,1250],["2017-04-26",7600.13,8015.65,7559.91,7988.85,5610],["2017-04-27",7613.53,8538.41,7613.53,8538.41,3270],["2017-04-28",8538.41,8538.41,7948.63,8538.41,12290],["2017-05-03",7962.04,8538.41,7962.04,8310.54,2830],["2017-05-04",8444.58,8444.58,8297.14,8297.14,210],["2017-05-05",8310.54,8498.2,8310.54,8444.58,270],["2017-05-08",8538.41,8538.41,8538.41,8538.41,230],["2017-05-09",8444.58,8525.01,8444.58,8525.01,10560],["2017-05-10",8364.16,8364.16,8364.16,8364.16,2000],["2017-05-11",8457.99,8471.39,7854.8,8337.35,6950],["2017-05-12",8444.58,8444.58,8444.58,8444.58,230],["2017-05-15",8444.58,8444.58,8444.58,8444.58,0],["2017-05-16",7895.02,8390.97,7868.21,7908.42,6770],["2017-05-17",7908.42,8082.67,7908.42,7908.42,8880],["2017-05-18",7667.15,8042.46,7667.15,8042.46,1310],["2017-05-19",8176.5,8176.5,7667.15,8176.5,280],["2017-05-22",8176.5,8176.5,7908.42,8149.69,4270],["2017-05-23",7801.19,7814.59,7801.19,7801.19,1130],["2017-05-24",8230.12,8230.12,8230.12,8230.12,310],["2017-05-25",7787.78,8042.46,7693.95,8015.65,4150],["2017-05-26",7640.34,8002.25,7640.34,8002.25,1040],["2017-05-29",7774.38,7988.85,7774.38,7962.04,2160],["2017-05-30",7988.85,7988.85,7774.38,7962.04,3240],["2017-05-31",8015.65,8015.65,7948.63,8015.65,1800],["2017-06-01",8015.65,8015.65,8015.65,8015.65,0],["2017-06-02",7667.15,7988.85,7667.15,7693.95,7200],["2017-06-05",7693.95,8002.25,7667.15,7908.42,9270],["2017-06-06",8015.65,8015.65,7640.34,7653.74,7260],["2017-06-07",7962.04,8015.65,7653.74,7854.8,4820],["2017-06-08",7841.4,7881.61,7640.34,7881.61,4110],["2017-06-09",7868.21,7868.21,7841.4,7868.21,2000],["2017-06-12",7881.61,7881.61,7828.0,7828.0,2300],["2017-06-13",7828.0,7828.0,7667.15,7828.0,830],["2017-06-14",7774.38,8015.65,7774.38,8015.65,10450],["2017-06-15",8015.65,8015.65,7506.3,8015.65,300],["2017-06-16",8015.65,8015.65,8015.65,8015.65,10],["2017-06-19",7667.15,8176.5,7667.15,8176.5,6910],["2017-06-20",8176.5,8176.5,7747.57,8015.65,7080],["2017-06-21",8109.48,8109.48,7747.57,8015.65,2610],["2017-06-22",8122.89,8565.22,7747.57,7935.23,12740],["2017-06-23",7693.95,8484.8,7693.95,7801.19,10150],["2017-06-26",8310.54,8310.54,7908.42,8310.54,5220],["2017-06-27",8310.54,8310.54,7774.38,8042.46,7660],["2017-06-28",8256.93,8256.93,8042.46,8042.46,3600],["2017-06-29",8203.31,8283.74,7774.38,8283.74,21250],["2017-06-30",8042.46,8283.74,8042.46,8283.74,5200],["2017-07-03",8176.5,8310.54,8176.5,8310.54,3040],["2017-07-04",8176.5,8256.93,8042.46,8256.93,6070],["2017-07-05",7828.0,8230.12,7747.57,8203.31,61290],["2017-07-06",7854.8,8176.5,7774.38,7774.38,24180],["2017-07-07",8163.1,8163.1,7640.34,7667.15,74870],["2017-07-10",8002.25,8002.25,7238.22,7466.09,47350],["2017-07-11",7667.15,7774.38,7479.49,7667.15,3150],["2017-07-12",7774.38,7774.38,7345.45,7345.45,45160],["2017-07-13",7345.45,7559.91,7345.45,7506.3,5060],["2017-07-14",7693.95,7693.95,7318.64,7372.26,40790],["2017-07-17",7372.26,7559.91,7104.17,7104.17,58650],["2017-07-18",7104.17,7452.68,7104.17,7305.24,5250],["2017-07-19",7318.64,7586.72,7104.17,7506.3,12970],["2017-07-20",7372.26,7506.3,7157.79,7452.68,6080],["2017-07-21",7238.22,7506.3,7238.22,7506.3,3310],["2017-07-24",7559.91,7559.91,7372.26,7519.7,1610],["2017-07-25",7399.06,7506.3,7372.26,7506.3,3250],["2017-07-26",7533.11,7533.11,7372.26,7506.3,1090],["2017-07-27",7372.26,7492.89,7372.26,7492.89,2270],["2017-07-28",7492.89,7506.3,7439.28,7506.3,2720],["2017-07-31",7372.26,8015.65,7372.26,7908.42,11350],["2017-08-01",7399.06,7586.72,7399.06,7586.72,960],["2017-08-02",7586.72,7586.72,7586.72,7586.72,0],["2017-08-03",7305.24,7506.3,7305.24,7506.3,650],["2017-08-04",7506.3,7506.3,7318.64,7479.49,1740],["2017-08-07",7452.68,7506.3,7452.68,7506.3,1210],["2017-08-08",7372.26,7492.89,7372.26,7492.89,1290],["2017-08-09",7479.49,7506.3,7372.26,7439.28,5010],["2017-08-10",7425.87,7479.49,7425.87,7479.49,1610],["2017-08-11",7479.49,7908.42,7305.24,7881.61,30350],["2017-08-14",7868.21,7868.21,7774.38,7868.21,20],["2017-08-15",7747.57,7854.8,7506.3,7854.8,11640],["2017-08-16",7854.8,7854.8,7506.3,7774.38,3460],["2017-08-17",7640.34,7747.57,7640.34,7747.57,70],["2017-08-18",7828.0,7828.0,7828.0,7828.0,50],["2017-08-21",7385.66,7720.76,7385.66,7720.76,1310],["2017-08-22",7372.26,7720.76,7372.26,7720.76,250],["2017-08-23",7425.87,7693.95,7399.06,7613.53,520],["2017-08-24",7720.76,7720.76,7372.26,7613.53,2330],["2017-08-25",7774.38,7774.38,7747.57,7774.38,400],["2017-08-28",7506.3,7747.57,7506.3,7747.57,660],["2017-08-29",7801.19,7801.19,7466.09,7466.09,1310],["2017-08-30",7747.57,7747.57,7372.26,7667.15,2170],["2017-08-31",7667.15,7774.38,7452.68,7774.38,4300],["2017-09-01",7774.38,7774.38,7774.38,7774.38,0],["2017-09-05",7760.98,7760.98,7747.57,7747.57,300],["2017-09-06",7640.34,7640.34,7640.34,7640.34,70],["2017-09-07",7506.3,7506.3,7372.26,7506.3,1940],["2017-09-08",7640.34,7640.34,7130.98,7506.3,17670],["2017-09-11",7372.26,7506.3,7372.26,7506.3,330],["2017-09-12",7506.3,7506.3,7372.26,7466.09,2070],["2017-09-13",7372.26,7466.09,7238.22,7466.09,1640],["2017-09-14",7466.09,7466.09,7466.09,7466.09,0],["2017-09-15",7439.28,7439.28,7439.28,7439.28,10710],["2017-09-18",7640.34,7640.34,7425.87,7479.49,2230],["2017-09-19",7559.91,7640.34,7479.49,7640.34,18140],["2017-09-20",7640.34,7640.34,7211.41,7613.53,1230],["2017-09-21",7613.53,7613.53,7613.53,7613.53,1410],["2017-09-22",7613.53,7613.53,7130.98,7613.53,1650],["2017-09-25",7613.53,7613.53,7613.53,7613.53,0],["2017-09-26",7184.6,7506.3,7184.6,7506.3,1090],["2017-09-27",7613.53,7613.53,7613.53,7613.53,30],["2017-09-28",7613.53,7613.53,7613.53,7613.53,20],["2017-09-29",7251.62,7479.49,7251.62,7479.49,40],["2017-10-02",7613.53,7613.53,7224.81,7466.09,5080],["2017-10-03",7546.51,7546.51,7238.22,7358.85,5740],["2017-10-04",7358.85,7479.49,7358.85,7358.85,40],["2017-10-05",7506.3,7506.3,7238.22,7385.66,490],["2017-10-06",7506.3,7506.3,7372.26,7372.26,50],["2017-10-09",7506.3,7573.32,7238.22,7372.26,1110],["2017-10-10",7626.93,7626.93,7345.45,7345.45,60],["2017-10-11",7626.93,7626.93,7238.22,7372.26,2330],["2017-10-12",7506.3,7506.3,7238.22,7492.89,4240],["2017-10-13",7198.0,7506.3,7184.6,7479.49,9780],["2017-10-16",7613.53,7613.53,7613.53,7613.53,20],["2017-10-17",7613.53,7613.53,7613.53,7613.53,10],["2017-10-18",7506.3,7586.72,7506.3,7586.72,1020],["2017-10-19",7077.37,7492.89,7077.37,7492.89,120],["2017-10-20",7506.3,7506.3,7506.3,7506.3,100],["2017-10-23",7667.15,7667.15,7399.06,7506.3,5850],["2017-10-24",7586.72,7586.72,7318.64,7479.49,440],["2017-10-25",7653.74,7693.95,7479.49,7479.49,16640],["2017-10-26",7693.95,7693.95,7640.34,7693.95,60],["2017-10-27",7693.95,7693.95,7693.95,7693.95,0],["2017-10-30",7506.3,7640.34,7506.3,7506.3,4230],["2017-10-31",7506.3,7506.3,7506.3,7506.3,50],["2017-11-01",7693.95,7774.38,7425.87,7425.87,1140],["2017-11-02",7640.34,7640.34,7399.06,7425.87,2960],["2017-11-03",7372.26,7479.49,7372.26,7479.49,2070],["2017-11-06",7479.49,7479.49,7425.87,7479.49,190],["2017-11-07",7506.3,7506.3,7238.22,7479.49,2270],["2017-11-08",7479.49,7479.49,7479.49,7479.49,0],["2017-11-09",7265.02,7895.02,7265.02,7895.02,9100],["2017-11-10",7640.34,7774.38,7640.34,7774.38,1020],["2017-11-13",7774.38,7774.38,7774.38,7774.38,150],["2017-11-14",7774.38,7774.38,7774.38,7774.38,0],["2017-11-15",7291.83,7640.34,7291.83,7586.72,1030],["2017-11-16",7586.72,7586.72,7506.3,7506.3,140],["2017-11-17",7506.3,7720.76,7291.83,7506.3,50890],["2017-11-20",8002.25,8002.25,7506.3,7814.59,10040],["2017-11-21",7559.91,7814.59,7559.91,7814.59,14490],["2017-11-22",7774.38,7801.19,7640.34,7640.34,26360],["2017-11-23",7814.59,7814.59,7586.72,7640.34,17370],["2017-11-24",7760.98,7760.98,7760.98,7760.98,1020],["2017-11-27",7760.98,7854.8,7640.34,7774.38,7960],["2017-11-28",7640.34,7774.38,7506.3,7747.57,6480],["2017-11-29",7586.72,7747.57,7586.72,7747.57,1020],["2017-11-30",7747.57,7747.57,7506.3,7734.17,530],["2017-12-01",7533.11,7747.57,7506.3,7747.57,2550],["2017-12-04",7747.57,7747.57,7720.76,7720.76,1930],["2017-12-05",7707.36,7707.36,7452.68,7479.49,4150],["2017-12-06",7747.57,7747.57,7452.68,7452.68,2650],["2017-12-07",7693.95,7693.95,7345.45,7345.45,3550],["2017-12-08",7479.49,7479.49,7318.64,7345.45,2370],["2017-12-11",7372.26,7372.26,7345.45,7372.26,15870],["2017-12-12",7693.95,7693.95,7318.64,7573.32,2110],["2017-12-13",7506.3,7506.3,7318.64,7318.64,5690],["2017-12-14",7318.64,7452.68,7238.22,7332.04,7000],["2017-12-15",7345.45,7506.3,7345.45,7466.09,3260],["2017-12-18",7372.26,7372.26,7372.26,7372.26,4510],["2017-12-19",7720.76,7720.76,7372.26,7425.87,1130],["2017-12-20",7640.34,7640.34,7238.22,7372.26,9160],["2017-12-21",7238.22,7586.72,7157.79,7492.89,8050],["2017-12-22",7492.89,7492.89,7492.89,7492.89,0],["2017-12-25",7372.26,7372.26,7358.85,7372.26,12000],["2017-12-26",7613.53,7613.53,7265.02,7372.26,3490],["2017-12-27",7265.02,7372.26,7265.02,7372.26,60],["2017-12-28",7559.91,7559.91,7238.22,7372.26,3530],["2017-12-29",7265.02,7345.45,7238.22,7345.45,6190],["2018-01-02",7640.34,7640.34,7452.68,7533.11,540],["2018-01-03",7640.34,7640.34,7332.04,7559.91,1170],["2018-01-04",7693.95,8082.67,7238.22,7640.34,2470],["2018-01-05",7265.02,7613.53,7265.02,7613.53,2950],["2018-01-08",7265.02,7492.89,7265.02,7492.89,80],["2018-01-09",7492.89,7586.72,7492.89,7492.89,440],["2018-01-10",7559.91,7559.91,7506.3,7559.91,4010],["2018-01-11",7452.68,7479.49,7372.26,7479.49,1710],["2018-01-12",7479.49,7479.49,7479.49,7479.49,160],["2018-01-15",8002.25,8002.25,7399.06,7600.13,5570],["2018-01-16",7774.38,7774.38,7506.3,7600.13,4480],["2018-01-17",7667.15,7667.15,7399.06,7586.72,2270],["2018-01-18",7506.3,7506.3,7506.3,7506.3,3500],["2018-01-19",7506.3,7667.15,7479.49,7506.3,14560],["2018-01-22",7667.15,7667.15,7291.83,7667.15,4750],["2018-01-25",7640.34,7640.34,7506.3,7586.72,4090],["2018-01-26",7586.72,8042.46,7265.02,7506.3,22960],["2018-01-29",7640.34,7640.34,7640.34,7640.34,20],["2018-01-30",7506.3,7506.3,7345.45,7345.45,19870],["2018-01-31",7479.49,7506.3,7318.64,7506.3,15520],["2018-02-01",7506.3,7506.3,7506.3,7506.3,0],["2018-02-02",7640.34,7640.34,7265.02,7506.3,1680],["2018-02-05",7345.45,7452.68,7318.64,7452.68,6740],["2018-02-06",6970.13,7452.68,6970.13,7372.26,15530],["2018-02-07",7586.72,7586.72,7586.72,7586.72,210],["2018-02-08",7265.02,7559.91,7265.02,7533.11,5120],["2018-02-09",7372.26,7479.49,7345.45,7466.09,580],["2018-02-12",7640.34,7640.34,7506.3,7640.34,250],["2018-02-13",7640.34,7640.34,7640.34,7640.34,0],["2018-02-21",7640.34,7640.34,7640.34,7640.34,20],["2018-02-22",7278.43,7573.32,7278.43,7573.32,60],["2018-02-23",7506.3,7506.3,7506.3,7506.3,4050],["2018-02-26",7238.22,7506.3,7238.22,7506.3,10440],["2018-02-27",7318.64,7506.3,7318.64,7506.3,3090],["2018-02-28",7318.64,7774.38,7318.64,7372.26,34890],["2018-03-01",7506.3,7506.3,7372.26,7452.68,5020],["2018-03-02",7372.26,7452.68,7372.26,7399.06,6250],["2018-03-05",7452.68,7452.68,7318.64,7452.68,3020],["2018-03-06",7372.26,7372.26,7372.26,7372.26,13970],["2018-03-07",7640.34,7640.34,7332.04,7332.04,1180],["2018-03-08",7452.68,7452.68,7332.04,7332.04,3890],["2018-03-09",7506.3,7506.3,7372.26,7372.26,1020],["2018-03-12",7372.26,7372.26,7318.64,7372.26,4070],["2018-03-13",7506.3,7506.3,7372.26,7372.26,30],["2018-03-14",7372.26,7372.26,7345.45,7372.26,340],["2018-03-15",7372.26,7372.26,7372.26,7372.26,30],["2018-03-16",7613.53,7613.53,7291.83,7318.64,3570],["2018-03-19",7506.3,7506.3,7104.17,7439.28,3070],["2018-03-20",7506.3,7506.3,7291.83,7372.26,6080],["2018-03-21",7506.3,7506.3,7318.64,7452.68,320],["2018-03-22",7372.26,7452.68,7372.26,7425.87,5860],["2018-03-23",7452.68,7452.68,7130.98,7345.45,1190],["2018-03-26",7345.45,7506.3,7130.98,7291.83,8500],["2018-03-27",7130.98,7506.3,7130.98,7372.26,40],["2018-03-28",7452.68,7452.68,7130.98,7345.45,430],["2018-03-29",7399.06,7506.3,7130.98,7318.64,4050],["2018-03-30",7130.98,7774.38,7130.98,7774.38,8990],["2018-04-02",7774.38,7774.38,7291.83,7613.53,4210],["2018-04-03",7613.53,7613.53,7238.22,7506.3,110],["2018-04-04",7238.22,7372.26,7211.41,7291.83,11780],["2018-04-05",7640.34,7640.34,7291.83,7372.26,7340],["2018-04-06",7265.02,7372.26,7238.22,7372.26,16840],["2018-04-09",7372.26,7372.26,7332.04,7332.04,2570],["2018-04-10",7372.26,7372.26,7332.04,7332.04,1510],["2018-04-11",7372.26,7372.26,7265.02,7345.45,1420],["2018-04-12",7238.22,7345.45,7238.22,7345.45,4060],["2018-04-13",7425.87,7425.87,7238.22,7372.26,1530],["2018-04-16",7345.45,7345.45,7345.45,7345.45,1000],["2018-04-17",7211.41,7345.45,6836.09,6836.09,114220],["2018-04-18",7291.83,7291.83,7291.83,7291.83,20],["2018-04-19",6970.13,6970.13,6970.13,6970.13,620],["2018-04-20",7104.17,7104.17,6782.48,7010.35,4380],["2018-04-23",7010.35,7184.6,6970.13,7063.96,5550],["2018-04-24",7050.56,7050.56,6581.41,6581.41,81280],["2018-04-26",6956.73,6956.73,6581.41,6675.24,2530],["2018-04-27",7104.17,7130.98,6702.05,7063.96,12760],["2018-05-02",7063.96,7063.96,6809.28,6862.9,26240],["2018-05-03",6916.52,6970.13,6702.05,6970.13,30930],["2018-05-04",6970.13,7050.56,6487.59,6514.39,169300],["2018-05-07",6742.26,6970.13,6594.82,6956.73,9260],["2018-05-08",6956.73,7184.6,6782.48,6996.94,5160],["2018-05-09",6782.48,7399.06,6782.48,7157.79,15580],["2018-05-10",7050.56,7077.37,6970.13,7077.37,25950],["2018-05-11",6970.13,7050.56,6970.13,7037.15,2840],["2018-05-14",7209.84,7253.02,7022.76,7195.45,9140],["2018-05-15",7339.36,7339.36,7137.89,7195.45,5060],["2018-05-16",7166.67,7483.27,7137.89,7195.45,4290],["2018-05-17",7137.89,7195.45,6821.29,7166.67,10700],["2018-05-18",7166.67,7166.67,6821.29,7051.54,20750],["2018-05-21",6936.42,7051.54,6936.42,7022.76,31900],["2018-05-22",6965.2,7051.54,6907.64,7051.54,78500],["2018-05-23",7022.76,7051.54,6965.2,7022.76,15200],["2018-05-24",7109.11,7339.36,6993.98,7339.36,10660],["2018-05-25",7310.58,7483.27,7137.89,7425.71,1860],["2018-05-28",7310.58,7396.93,7051.54,7195.45,15040],["2018-05-29",7195.45,7483.27,7109.11,7195.45,16050],["2018-05-30",7137.89,7483.27,7109.11,7195.45,16470],["2018-05-31",7137.89,7483.27,7051.54,7483.27,30410],["2018-06-01",7396.93,7396.93,7109.11,7195.45,7290],["2018-06-04",7253.02,7253.02,7137.89,7253.02,10090],["2018-06-05",7253.02,7339.36,7195.45,7281.8,13230],["2018-06-06",7195.45,7324.97,7195.45,7281.8,3990],["2018-06-07",7137.89,7296.19,7137.89,7296.19,17630],["2018-06-08",7195.45,7310.58,7195.45,7281.8,21580],["2018-06-11",7195.45,7253.02,7137.89,7253.02,12940],["2018-06-12",7195.45,7425.71,7195.45,7195.45,3230],["2018-06-13",7339.36,7339.36,7195.45,7339.36,130],["2018-06-14",7339.36,7339.36,7339.36,7339.36,0],["2018-06-15",7296.19,7483.27,7195.45,7368.14,16830],["2018-06-18",7368.14,7368.14,7253.02,7368.14,9470],["2018-06-19",7051.54,7339.36,7051.54,7339.36,5810],["2018-06-20",7051.54,7339.36,7051.54,7339.36,320],["2018-06-21",7339.36,7339.36,7339.36,7339.36,0],["2018-06-22",7339.36,7339.36,7339.36,7339.36,0],["2018-06-25",7310.58,7310.58,7310.58,7310.58,10],["2018-06-26",7310.58,7310.58,7310.58,7310.58,0],["2018-06-27",7281.8,7281.8,7195.45,7281.8,5290],["2018-06-28",7224.24,7224.24,6907.64,7195.45,10430],["2018-06-29",7195.45,7195.45,7195.45,7195.45,0],["2018-07-02",6907.64,7339.36,6907.64,7339.36,30],["2018-07-03",6922.03,7195.45,6922.03,7195.45,16030],["2018-07-04",7181.06,7195.45,7051.54,7051.54,5410],["2018-07-05",7051.54,7540.84,7051.54,7195.45,16000],["2018-07-06",7195.45,7195.45,7195.45,7195.45,7000],["2018-07-09",7195.45,7195.45,7195.45,7195.45,20],["2018-07-10",7195.45,7195.45,7195.45,7195.45,20],["2018-07-11",7051.54,7195.45,7051.54,7166.67,4810],["2018-07-12",7195.45,7195.45,7051.54,7051.54,15020],["2018-07-13",7051.54,7195.45,7051.54,7195.45,60],["2018-07-16",7483.27,7684.74,7483.27,7627.18,500],["2018-07-17",7195.45,7195.45,7195.45,7195.45,12040],["2018-07-18",7195.45,7195.45,7195.45,7195.45,10050],["2018-07-19",7051.54,7195.45,7051.54,7195.45,5120],["2018-07-20",7051.54,7195.45,7051.54,7195.45,9140],["2018-07-23",7195.45,7195.45,7195.45,7195.45,550],["2018-07-24",7051.54,7195.45,7051.54,7195.45,3690],["2018-07-25",7195.45,7195.45,7137.89,7195.45,8130],["2018-07-26",7137.89,7195.45,7051.54,7195.45,18500],["2018-07-27",7195.45,7195.45,7080.33,7195.45,3800],["2018-07-30",7195.45,7699.14,7195.45,7684.74,10760],["2018-07-31",7166.67,7310.58,7152.28,7310.58,19580],["2018-08-01",7195.45,7195.45,7137.89,7137.89,5310],["2018-08-02",7195.45,7195.45,7166.67,7166.67,70],["2018-08-03",7166.67,7166.67,7022.76,7051.54,4910],["2018-08-06",7080.33,7080.33,7051.54,7051.54,1020],["2018-08-07",7181.06,7181.06,6907.64,7022.76,1560],["2018-08-08",7022.76,7022.76,7022.76,7022.76,1140],["2018-08-09",7022.76,7022.76,6936.42,6965.2,2680],["2018-08-10",7253.02,7253.02,6936.42,7051.54,540],["2018-08-13",7253.02,7253.02,7137.89,7137.89,1240],["2018-08-14",7152.28,7152.28,7152.28,7152.28,30],["2018-08-15",7137.89,7137.89,6907.64,6907.64,2500],["2018-08-16",7166.67,7166.67,6907.64,6922.03,3230],["2018-08-17",6965.2,7137.89,6893.24,6893.24,20930],["2018-08-20",7051.54,7051.54,6792.51,6907.64,10640],["2018-08-21",6907.64,6922.03,6907.64,6907.64,120],["2018-08-22",6907.64,6907.64,6907.64,6907.64,20],["2018-08-23",6850.07,7195.45,6706.16,6893.24,6710],["2018-08-24",6792.51,6907.64,6792.51,6893.24,3020],["2018-08-27",6792.51,6878.85,6792.51,6878.85,1890],["2018-08-28",7253.02,7253.02,6792.51,6792.51,900],["2018-08-29",6965.2,6965.2,6706.16,6950.81,5020],["2018-08-30",6691.77,7195.45,6677.38,7195.45,6490],["2018-08-31",7022.76,7425.71,6734.94,7425.71,32450],["2018-09-04",7051.54,7051.54,6907.64,6993.98,5390],["2018-09-05",6907.64,6993.98,6907.64,6993.98,4120],["2018-09-06",7195.45,7195.45,6993.98,6993.98,90],["2018-09-07",6993.98,6993.98,6993.98,6993.98,910],["2018-09-10",6792.51,6965.2,6792.51,6965.2,510],["2018-09-11",6821.29,7022.76,6821.29,6965.2,3180],["2018-09-12",7051.54,7051.54,6778.12,6778.12,5100],["2018-09-13",6965.2,6965.2,6706.16,6864.46,18990],["2018-09-14",6720.55,6965.2,6720.55,6965.2,560],["2018-09-17",7137.89,7137.89,6677.38,6936.42,7490],["2018-09-18",6835.68,6835.68,6706.16,6706.16,2500],["2018-09-19",6706.16,6936.42,6706.16,6763.73,2940],["2018-09-20",6893.24,6893.24,6763.73,6878.85,660],["2018-09-21",6720.55,6878.85,6720.55,6878.85,910],["2018-09-24",6720.55,6864.46,6720.55,6864.46,800],["2018-09-25",6864.46,6864.46,6864.46,6864.46,0],["2018-09-26",6850.07,7166.67,6850.07,7166.67,7370],["2018-09-27",6878.85,7109.11,6878.85,7109.11,110],["2018-09-28",6878.85,7368.14,6850.07,7368.14,14000],["2018-10-01",7368.14,7368.14,7368.14,7368.14,600],["2018-10-02",7324.97,7324.97,7324.97,7324.97,10],["2018-10-03",7483.27,7483.27,7483.27,7483.27,10],["2018-10-04",6965.2,7540.84,6965.2,7368.14,10190],["2018-10-05",7195.45,7771.09,7195.45,7368.14,1570],["2018-10-08",7368.14,7368.14,7224.24,7368.14,720],["2018-10-09",7368.14,7368.14,7368.14,7368.14,0],["2018-10-10",7253.02,7253.02,7195.45,7224.24,10540],["2018-10-11",7368.14,7368.14,7224.24,7310.58,130],["2018-10-12",7368.14,7368.14,7195.45,7368.14,16410],["2018-10-15",7368.14,7368.14,7368.14,7368.14,0],["2018-10-16",7281.8,7281.8,7281.8,7281.8,50],["2018-10-17",7324.97,7324.97,7281.8,7281.8,60],["2018-10-18",7368.14,7368.14,7051.54,7368.14,15540],["2018-10-19",7281.8,7368.14,7281.8,7339.36,44670],["2018-10-22",7195.45,7195.45,7195.45,7195.45,4140],["2018-10-23",7368.14,7368.14,7195.45,7195.45,31740],["2018-10-24",7339.36,7339.36,7195.45,7195.45,5310],["2018-10-25",7339.36,7339.36,7195.45,7195.45,8600],["2018-10-26",7339.36,7483.27,7195.45,7195.45,15360],["2018-10-29",7339.36,7339.36,7166.67,7195.45,2310],["2018-10-30",7195.45,7339.36,7195.45,7195.45,7330],["2018-10-31",7195.45,7339.36,7195.45,7339.36,9220],["2018-11-01",7224.24,7339.36,7224.24,7339.36,250],["2018-11-02",7339.36,7339.36,7339.36,7339.36,10000],["2018-11-05",7425.71,7425.71,7195.45,7224.24,16500],["2018-11-06",7368.14,7713.53,7195.45,7224.24,10260],["2018-11-07",7425.71,7425.71,7137.89,7195.45,44500],["2018-11-08",7339.36,7483.27,7137.89,7195.45,14680],["2018-11-09",7598.4,7598.4,7195.45,7195.45,11650],["2018-11-12",7339.36,7483.27,7195.45,7195.45,4770],["2018-11-13",7339.36,7339.36,7195.45,7339.36,3350],["2018-11-14",7411.32,7411.32,7195.45,7195.45,7110],["2018-11-15",7195.45,7684.74,7137.89,7684.74,7770],["2018-11-16",7684.74,8159.64,7195.45,7195.45,14270],["2018-11-19",7684.74,7684.74,7195.45,7195.45,3630],["2018-11-20",7641.57,7641.57,7094.72,7468.88,30],["2018-11-21",7425.71,7871.83,7195.45,7368.14,7340],["2018-11-22",7684.74,7684.74,7195.45,7368.14,5640],["2018-11-23",7368.14,7857.44,7368.14,7828.65,7040],["2018-11-26",7655.96,7655.96,7339.36,7339.36,7960],["2018-11-27",7224.24,7368.14,7195.45,7368.14,14010],["2018-11-28",7612.79,7612.79,7195.45,7368.14,21990],["2018-11-29",7195.45,7799.87,7195.45,7756.7,16750],["2018-11-30",7339.36,7627.18,7339.36,7627.18,11350],["2018-12-03",7353.75,7368.14,7353.75,7368.14,10450],["2018-12-04",7368.14,7368.14,7368.14,7368.14,90],["2018-12-05",7368.14,7368.14,7368.14,7368.14,0],["2018-12-06",7368.14,7368.14,7094.72,7339.36,410],["2018-12-07",7339.36,7339.36,7339.36,7339.36,0],["2018-12-10",7368.14,7368.14,6878.85,7310.58,70],["2018-12-11",6936.42,7267.41,6936.42,7267.41,3060],["2018-12-12",7195.45,7339.36,7195.45,7267.41,1340],["2018-12-13",7339.36,7339.36,7339.36,7339.36,50],["2018-12-14",7526.44,7526.44,7526.44,7526.44,180],["2018-12-17",7310.58,7310.58,7310.58,7310.58,10],["2018-12-18",7310.58,7310.58,7310.58,7310.58,0],["2018-12-19",7598.4,7598.4,6993.98,7281.8,1920],["2018-12-20",7655.96,7655.96,7094.72,7339.36,230],["2018-12-21",7051.54,7339.36,7051.54,7339.36,30],["2018-12-24",7655.96,7655.96,7051.54,7324.97,1150],["2018-12-25",7324.97,7324.97,7324.97,7324.97,10],["2018-12-26",7324.97,7324.97,7324.97,7324.97,0],["2018-12-27",7425.71,7641.57,6993.98,7166.67,32210],["2018-12-28",7253.02,7353.75,7195.45,7195.45,170],["2019-01-02",7396.93,7584.01,7396.93,7584.01,180],["2019-01-03",7627.18,7627.18,7080.33,7224.24,370],["2019-01-04",7123.5,7224.24,7123.5,7224.24,40],["2019-01-07",7569.62,7569.62,7195.45,7195.45,500],["2019-01-08",7181.06,7195.45,7123.5,7195.45,1490],["2019-01-09",7396.93,7396.93,7195.45,7339.36,10000],["2019-01-10",7468.88,7483.27,7094.72,7253.02,730],["2019-01-11",7540.84,7540.84,7540.84,7540.84,10],["2019-01-14",7540.84,7540.84,7540.84,7540.84,0],["2019-01-15",7540.84,7540.84,7540.84,7540.84,30],["2019-01-16",7339.36,7468.88,7339.36,7440.1,12040],["2019-01-17",7339.36,7425.71,7339.36,7425.71,15010],["2019-01-18",7483.27,7627.18,7396.93,7598.4,8720],["2019-01-21",7742.31,8001.34,7483.27,7483.27,2220],["2019-01-22",7627.18,7771.09,7483.27,7483.27,8430],["2019-01-23",7742.31,7742.31,7339.36,7713.53,6070],["2019-01-24",7771.09,7943.78,7771.09,7943.78,70],["2019-01-25",7943.78,7943.78,7943.78,7943.78,0],["2019-01-28",7943.78,7943.78,7943.78,7943.78,0],["2019-01-29",7627.18,7943.78,7627.18,7943.78,4080],["2019-01-30",7396.93,7915.0,7396.93,7915.0,1190],["2019-01-31",7915.0,7915.0,7915.0,7915.0,400],["2019-02-01",7915.0,7915.0,7915.0,7915.0,300],["2019-02-11",7915.0,7915.0,7915.0,7915.0,200],["2019-02-12",7411.32,7771.09,7396.93,7598.4,6650],["2019-02-13",7943.78,7943.78,7627.18,7627.18,220],["2019-02-14",7886.22,7886.22,7339.36,7598.4,1030],["2019-02-15",7483.27,7483.27,7353.75,7353.75,1530],["2019-02-18",7713.53,7713.53,7713.53,7713.53,10],["2019-02-19",7483.27,7627.18,7483.27,7627.18,540],["2019-02-20",7440.1,7440.1,7440.1,7440.1,90],["2019-02-21",7483.27,7699.14,7440.1,7440.1,15110],["2019-02-22",7152.28,7627.18,7152.28,7310.58,10250],["2019-02-25",7080.33,7612.79,7080.33,7339.36,58170],["2019-02-26",7339.36,7425.71,7195.45,7310.58,41980],["2019-02-27",7468.88,7468.88,7166.67,7195.45,51390],["2019-02-28",7310.58,7310.58,7166.67,7166.67,3760],["2019-03-01",7195.45,7195.45,7166.67,7195.45,19820],["2019-03-04",7195.45,7195.45,7137.89,7195.45,53370],["2019-03-05",7195.45,7195.45,7051.54,7195.45,32750],["2019-03-06",7195.45,7195.45,7137.89,7195.45,10300],["2019-03-07",7195.45,7195.45,7137.89,7166.67,49300],["2019-03-08",7137.89,7195.45,7137.89,7195.45,80510],["2019-03-11",7195.45,7425.71,7166.67,7281.8,288260],["2019-03-12",7281.8,7425.71,7195.45,7324.97,157840],["2019-03-13",7324.97,7339.36,7195.45,7310.58,302350],["2019-03-14",7281.8,7612.79,7281.8,7598.4,110290],["2019-03-15",7629.29,7814.61,7598.4,7721.95,108210],["2019-03-18",7706.51,7706.51,7474.85,7505.74,60030],["2019-03-19",7428.52,7505.74,7258.63,7413.07,58670],["2019-03-20",7413.07,7413.07,7150.53,7165.97,29270],["2019-03-21",7165.97,7413.07,7165.97,7289.52,9510],["2019-03-22",7335.85,7335.85,7227.75,7304.97,14850],["2019-03-25",7304.97,7335.85,7165.97,7181.41,7780],["2019-03-26",7258.63,7258.63,7165.97,7165.97,14220],["2019-03-27",7165.97,7474.85,7165.97,7443.96,60470],["2019-03-28",7413.07,7521.18,7413.07,7474.85,5540],["2019-03-29",7382.18,7505.74,7351.3,7505.74,19260],["2019-04-01",7567.51,7567.51,7474.85,7474.85,4520],["2019-04-02",7474.85,7474.85,7320.41,7413.07,7060],["2019-04-03",7413.07,7413.07,7227.75,7382.18,3140],["2019-04-04",7320.41,7505.74,7320.41,7505.74,28010],["2019-04-05",7536.62,7536.62,7382.18,7505.74,7440],["2019-04-08",7567.51,7876.39,7567.51,7783.73,110280],["2019-04-09",8277.93,8277.93,7876.39,7984.5,111990],["2019-04-10",7783.73,8185.27,7783.73,7969.05,8210],["2019-04-11",7783.73,8030.83,7783.73,7938.17,4150],["2019-04-12",7938.17,7938.17,7783.73,7860.95,19920],["2019-04-16",7783.73,7860.95,7783.73,7860.95,45240],["2019-04-17",7860.95,7953.61,7830.06,7830.06,10330],["2019-04-18",7830.06,7830.06,7660.17,7830.06,30490],["2019-04-19",7830.06,7830.06,7814.61,7830.06,23270],["2019-04-22",7969.05,7969.05,7799.17,7830.06,27670],["2019-04-23",7814.61,7845.5,7799.17,7814.61,25050],["2019-04-24",7938.17,7938.17,7721.95,7876.39,4830],["2019-04-25",7922.72,7922.72,7752.84,7752.84,3470],["2019-04-26",7876.39,7876.39,7691.06,7830.06,11050],["2019-05-02",7814.61,7830.06,7721.95,7768.28,19100],["2019-05-03",7814.61,7830.06,7721.95,7783.73,9110],["2019-05-06",7783.73,7783.73,7721.95,7752.84,1270],["2019-05-07",7752.84,7814.61,7721.95,7721.95,26320],["2019-05-08",7629.29,7814.61,7629.29,7752.84,8230],["2019-05-09",7876.39,7876.39,7675.62,7721.95,1720],["2019-05-10",7721.95,7814.61,7721.95,7783.73,6230],["2019-05-13",7721.95,7830.06,7721.95,7830.06,19020],["2019-05-14",7721.95,7830.06,7721.95,7814.61,9180],["2019-05-15",7814.61,7830.06,7783.73,7814.61,13570],["2019-05-16",7845.5,7969.05,7830.06,7907.28,3580],["2019-05-17",7953.61,7953.61,7845.5,7845.5,3250],["2019-05-20",8030.83,8030.83,7845.5,7907.28,13180],["2019-05-21",7969.05,7969.05,7814.61,7876.39,18430],["2019-05-22",7876.39,7876.39,7783.73,7845.5,48390],["2019-05-23",7876.39,7876.39,7783.73,7876.39,2800],["2019-05-24",7876.39,7876.39,7814.61,7814.61,11020],["2019-05-27",7752.84,7876.39,7752.84,7845.5,4990],["2019-05-28",7938.17,7938.17,7830.06,7830.06,19770],["2019-05-29",7814.61,7845.5,7752.84,7845.5,15270],["2019-05-30",7845.5,8015.38,7721.95,7783.73,2390],["2019-05-31",7876.39,7876.39,7783.73,7814.61,3540],["2019-06-03",7814.61,7969.05,7783.73,7814.61,2370],["2019-06-04",7922.72,7922.72,7783.73,7814.61,3450],["2019-06-05",7814.61,7999.94,7752.84,7783.73,9120],["2019-06-06",7783.73,7845.5,7721.95,7845.5,20170],["2019-06-07",8030.83,8030.83,7721.95,7845.5,12550],["2019-06-10",7845.5,7845.5,7721.95,7845.5,5710],["2019-06-11",7783.73,7830.06,7721.95,7830.06,1990],["2019-06-12",7830.06,7830.06,7752.84,7830.06,1770],["2019-06-13",7830.06,7845.5,7814.61,7845.5,2010],["2019-06-14",7783.73,7845.5,7783.73,7814.61,3370],["2019-06-17",7830.06,7845.5,7814.61,7830.06,22220],["2019-06-18",7845.5,7999.94,7814.61,7830.06,10030],["2019-06-19",7845.5,7845.5,7845.5,7845.5,16410],["2019-06-20",7845.5,7876.39,7845.5,7876.39,2720],["2019-06-21",7845.5,7876.39,7845.5,7860.95,15910],["2019-06-24",7845.5,7999.94,7845.5,7938.17,21080],["2019-06-25",7969.05,7969.05,7907.28,7907.28,3530],["2019-06-26",7876.39,8432.37,7876.39,8154.38,10800],["2019-06-27",8185.27,8185.27,7938.17,7969.05,17560],["2019-06-28",7907.28,8030.83,7876.39,8030.83,5060],["2019-07-01",8324.26,8324.26,7907.28,7984.5,3020],["2019-07-02",8030.83,8030.83,7922.72,7999.94,8020],["2019-07-03",8030.83,8030.83,7907.28,8030.83,6180],["2019-07-04",7953.61,8015.38,7938.17,8015.38,7350],["2019-07-05",7999.94,7999.94,7953.61,7969.05,10000],["2019-07-08",7938.17,7999.94,7938.17,7999.94,3070],["2019-07-09",7999.94,7999.94,7938.17,7999.94,2130],["2019-07-10",7999.94,8030.83,7999.94,8015.38,6060],["2019-07-11",8015.38,8030.83,7999.94,7999.94,3600],["2019-07-12",7969.05,8061.72,7969.05,8030.83,7510],["2019-07-15",7999.94,8092.6,7969.05,8030.83,20570],["2019-07-16",8030.83,8247.04,8030.83,8092.6,40360],["2019-07-17",8308.82,8308.82,8077.16,8108.05,19220],["2019-07-18",8216.16,8339.71,8216.16,8277.93,64670],["2019-07-19",8277.93,8277.93,8185.27,8216.16,39660],["2019-07-22",8216.16,8216.16,8092.6,8216.16,10800],["2019-07-23",8185.27,8185.27,8154.38,8185.27,2750],["2019-07-24",8123.49,8123.49,8030.83,8092.6,21550],["2019-07-25",8061.72,8123.49,7938.17,8061.72,15190],["2019-07-26",8092.6,8092.6,7999.94,8030.83,2940],["2019-07-29",8123.49,8123.49,7876.39,7922.72,22390],["2019-07-30",8123.49,8123.49,7891.83,7938.17,12490],["2019-07-31",8123.49,8123.49,7876.39,7876.39,17610],["2019-08-01",7876.39,7999.94,7814.61,7999.94,14560],["2019-08-02",7999.94,7999.94,7876.39,7969.05,7590],["2019-08-05",8339.71,8432.37,7907.28,7999.94,6640],["2019-08-06",8216.16,8216.16,7907.28,8077.16,7290],["2019-08-07",8030.83,8077.16,7969.05,8077.16,11670],["2019-08-08",8216.16,8633.14,8216.16,8633.14,407640],["2019-08-09",9081.01,9235.45,8710.36,8772.14,164790],["2019-08-12",8803.02,8895.69,8617.7,8664.03,42940],["2019-08-13",8648.58,8772.14,8494.15,8555.92,121250],["2019-08-14",8586.81,8586.81,8308.82,8339.71,91120],["2019-08-15",8339.71,8803.02,8154.38,8586.81,50820],["2019-08-16",8432.37,8741.25,8432.37,8586.81,49960],["2019-08-19",8617.7,8787.58,8617.7,8787.58,64560],["2019-08-20",8926.57,9111.9,8803.02,8957.46,133800],["2019-08-21",8957.46,9111.9,8864.8,8864.8,49250],["2019-08-22",8957.46,9081.01,8741.25,9050.13,65060],["2019-08-23",8895.69,9173.68,8895.69,8911.13,34650],["2019-08-26",8957.46,9111.9,8926.57,8972.91,77170],["2019-08-27",8972.91,9266.34,8972.91,9142.79,53830],["2019-08-28",9142.79,9559.77,9127.35,9389.89,118030],["2019-08-29",9420.78,9420.78,9158.23,9374.45,66260],["2019-08-30",9374.45,9729.66,9266.34,9575.22,163770],["2019-09-03",9482.56,9822.32,9328.12,9328.12,69230],["2019-09-04",9328.12,9359.0,9065.57,9328.12,42300],["2019-09-05",9328.12,9451.67,9111.9,9111.9,66640],["2019-09-06",9019.24,9266.34,9019.24,9065.57,25490],["2019-09-09",9142.79,9142.79,8648.58,8648.58,38240],["2019-09-10",8648.58,8864.8,8370.59,8648.58,142590],["2019-09-11",8895.69,8895.69,8648.58,8648.58,14530],["2019-09-12",8648.58,8895.69,8648.58,8833.91,15880],["2019-09-13",8833.91,8895.69,8648.58,8664.03,16260],["2019-09-16",8664.03,8957.46,8525.03,8864.8,48950],["2019-09-17",8864.8,8957.46,8741.25,8864.8,17840],["2019-09-18",8957.46,8988.35,8772.14,8942.02,34390],["2019-09-19",8895.69,8895.69,8648.58,8803.02,24640],["2019-09-20",8803.02,8957.46,8803.02,8957.46,81130],["2019-09-23",9081.01,9081.01,8895.69,8957.46,22860],["2019-09-24",8895.69,9003.79,8648.58,8803.02,26860],["2019-09-25",8803.02,8803.02,8648.58,8679.47,36260],["2019-09-26",8679.47,8895.69,8679.47,8772.14,13610],["2019-09-27",8864.8,8864.8,8586.81,8694.92,13730],["2019-09-30",8757.13,8757.13,8710.47,8757.13,6220],["2019-10-01",8710.47,8757.13,8617.14,8617.14,9050],["2019-10-02",8710.47,8710.47,8554.93,8648.25,16450],["2019-10-03",8741.58,8741.58,8586.04,8663.81,5940],["2019-10-04",8710.47,8757.13,8554.93,8632.7,17280],["2019-10-07",8866.01,8866.01,8586.04,8632.7,14150],["2019-10-08",8710.47,8710.47,8632.7,8710.47,10690],["2019-10-09",8850.46,8850.46,8726.03,8772.69,15210],["2019-10-10",8741.58,9052.67,8741.58,8959.34,21740],["2019-10-11",8834.91,9068.22,8834.91,9052.67,15880],["2019-10-14",9037.11,9037.11,8788.24,8990.45,2460],["2019-10-15",8788.24,8990.45,8772.69,8943.79,4350],["2019-10-16",8928.23,8959.34,8834.91,8834.91,3000],["2019-10-17",8772.69,8943.79,8772.69,8881.57,6320],["2019-10-18",8850.46,8850.46,8710.47,8726.03,9660],["2019-10-21",8803.8,8803.8,8788.24,8803.8,920],["2019-10-22",8803.8,8990.45,8788.24,8990.45,11860],["2019-10-23",8710.47,8928.23,8710.47,8928.23,3550],["2019-10-24",8772.69,8881.57,8710.47,8881.57,2740],["2019-10-25",8710.47,8881.57,8648.25,8881.57,260],["2019-10-28",8710.47,8803.8,8710.47,8803.8,1230],["2019-10-29",8897.12,8897.12,8694.92,8803.8,810],["2019-10-30",8710.47,8710.47,8710.47,8710.47,890],["2019-10-31",8943.79,8943.79,8554.93,8819.35,7650],["2019-11-01",8834.91,8834.91,8554.93,8757.13,9550],["2019-11-04",8741.58,8850.46,8492.71,8834.91,5310],["2019-11-05",8834.91,8834.91,8710.47,8819.35,24650],["2019-11-06",8741.58,8788.24,8710.47,8788.24,14900],["2019-11-07",8710.47,8803.8,8710.47,8803.8,1430],["2019-11-08",8710.47,8803.8,8710.47,8710.47,35480],["2019-11-11",8694.92,8710.47,8586.04,8617.14,22220],["2019-11-12",8710.47,8710.47,8586.04,8663.81,30],["2019-11-13",8663.81,8710.47,8570.48,8679.36,2950],["2019-11-14",8679.36,8803.8,8617.14,8617.14,8000],["2019-11-15",8710.47,8757.13,8710.47,8710.47,1050],["2019-11-18",8710.47,8710.47,8710.47,8710.47,800],["2019-11-19",9006.0,9006.0,8710.47,8710.47,6210],["2019-11-20",8586.04,8741.58,8570.48,8679.36,1600],["2019-11-21",8679.36,8710.47,8648.25,8648.25,18100],["2019-11-22",8617.14,8648.25,8492.71,8648.25,6650],["2019-11-25",8679.36,8866.01,8648.25,8772.69,32420],["2019-11-26",9177.1,9208.21,8866.01,8959.34,36560],["2019-11-27",8990.45,9021.56,8866.01,8990.45,32600],["2019-11-28",8990.45,8990.45,8897.12,8943.79,7310],["2019-11-29",8959.34,9006.0,8834.91,8866.01,30690],["2019-12-02",9006.0,9006.0,8741.58,8850.46,6140],["2019-12-03",8834.91,8974.9,8663.81,8850.46,10750],["2019-12-04",8834.91,8959.34,8803.8,8959.34,16240],["2019-12-05",8959.34,8990.45,8866.01,8959.34,4140],["2019-12-06",8959.34,8959.34,8897.12,8897.12,9660],["2019-12-09",8974.9,8974.9,8866.01,8974.9,6710],["2019-12-10",8959.34,8974.9,8928.23,8974.9,16100],["2019-12-11",8990.45,8990.45,8959.34,8974.9,9060],["2019-12-12",9021.56,9021.56,8974.9,8990.45,9870],["2019-12-13",9270.43,9270.43,8834.91,8897.12,6050],["2019-12-16",8834.91,8943.79,8834.91,8897.12,130],["2019-12-17",8866.01,8866.01,8819.35,8819.35,9010],["2019-12-18",8834.91,8897.12,8803.8,8866.01,21120],["2019-12-19",8897.12,9006.0,8834.91,9006.0,16110],["2019-12-20",9006.0,9006.0,8881.57,9006.0,4210],["2019-12-23",9006.0,9145.99,8866.01,8866.01,11740],["2019-12-24",9006.0,9006.0,8866.01,8928.23,5110],["2019-12-25",8788.24,9021.56,8788.24,8974.9,8980],["2019-12-26",8990.45,8990.45,8834.91,8959.34,18190],["2019-12-27",8959.34,9177.1,8663.81,8897.12,25530],["2019-12-30",9407.31,9407.31,8959.34,9228.12,54090],["2019-12-31",9317.72,9317.72,9116.13,9183.32,7630],["2020-01-02",9183.32,9183.32,8959.34,9138.53,32680],["2020-01-03",9138.53,9138.53,8780.15,9138.53,1940],["2020-01-06",8959.34,9093.73,8869.75,8869.75,5060],["2020-01-07",8869.75,9048.93,8847.35,9048.93,1830],["2020-01-08",8869.75,9048.93,8780.15,8959.34,9060],["2020-01-09",9138.53,9138.53,9093.73,9093.73,7280],["2020-01-10",9093.73,9093.73,8959.34,8959.34,4160],["2020-01-13",9138.53,9183.32,8959.34,9093.73,32980],["2020-01-14",9093.73,9250.52,9093.73,9138.53,14620],["2020-01-15",9272.92,9272.92,9093.73,9183.32,9780],["2020-01-16",9183.32,9272.92,9093.73,9183.32,9860],["2020-01-17",9183.32,9183.32,9093.73,9183.32,4150],["2020-01-20",9183.32,9228.12,9183.32,9228.12,7690],["2020-01-21",9183.32,9228.12,8959.34,9183.32,24310],["2020-01-22",9183.32,9183.32,8959.34,9183.32,43140],["2020-01-30",9183.32,9183.32,9004.14,9004.14,4650],["2020-01-31",9093.73,9093.73,8869.75,8959.34,24180],["2020-02-03",8914.54,8914.54,8511.37,8780.15,5960],["2020-02-04",8959.34,8959.34,8421.78,8735.36,31040],["2020-02-05",8735.36,8735.36,8332.19,8712.96,28970],["2020-02-06",8735.36,8735.36,8376.98,8668.16,14900],["2020-02-07",8668.16,9183.32,8332.19,8668.16,26670],["2020-02-10",8869.75,8869.75,8332.19,8690.56,21740],["2020-02-11",8511.37,8690.56,8332.19,8690.56,41790],["2020-02-12",8869.75,8869.75,8332.19,8645.76,30620],["2020-02-13",8421.78,8578.57,8376.98,8376.98,3810],["2020-02-14",8354.59,8466.58,8287.39,8376.98,19580],["2020-02-17",8556.17,8556.17,8264.99,8376.98,2050],["2020-02-18",8287.39,8600.97,8287.39,8332.19,980],["2020-02-19",8332.19,8444.18,8242.59,8242.59,18850],["2020-02-20",8488.98,8488.98,8264.99,8264.99,1110],["2020-02-21",8287.39,8354.59,8242.59,8242.59,14220],["2020-02-24",8242.59,8242.59,8063.41,8242.59,18060],["2020-02-25",8242.59,8242.59,8108.2,8220.2,8960],["2020-02-26",8376.98,8376.98,8153.0,8376.98,13750],["2020-02-27",8376.98,8959.34,8063.41,8869.75,50770],["2020-02-28",8309.79,8488.98,8264.99,8466.58,16060],["2020-03-02",8287.39,8287.39,8063.41,8063.41,19810],["2020-03-03",8287.39,8578.57,8287.39,8556.17,24070],["2020-03-04",8600.97,8735.36,8511.37,8556.17,6990],["2020-03-05",8712.96,8959.34,8600.97,8780.15,7100],["2020-03-06",8690.56,8914.54,8600.97,8824.95,24460],["2020-03-09",8735.36,8735.36,8220.2,8332.19,49460],["2020-03-10",8511.37,8735.36,8421.78,8511.37,6680],["2020-03-11",8780.15,8780.15,8197.8,8466.58,25810],["2020-03-12",8063.41,8466.58,7884.22,8063.41,31400],["2020-03-13",8153.0,8153.0,7503.45,7861.82,69140],["2020-03-16",7973.81,8018.61,7861.82,7973.81,45350],["2020-03-17",7973.81,7996.21,7861.82,7996.21,30480],["2020-03-18",7996.21,8287.39,7996.21,8264.99,17950],["2020-03-19",8287.39,8466.58,7973.81,8220.2,39140],["2020-03-20",8220.2,8287.39,8108.2,8264.99,84900],["2020-03-23",8264.99,8264.99,7705.03,7705.03,83830],["2020-03-24",7350.2,8161.25,7350.2,7755.72,11000],["2020-03-25",7755.72,8110.56,7755.72,8110.56,26680],["2020-03-26",7907.8,8110.56,7857.11,8110.56,1940],["2020-03-27",8135.91,8135.91,7654.34,7907.8,13170],["2020-03-30",7629.0,7907.8,7375.54,7451.58,27590],["2020-03-31",7248.81,7907.8,7248.81,7552.96,7550],["2020-04-01",7552.96,7654.34,7451.58,7552.96,15850],["2020-04-03",7730.38,7958.49,7603.65,7857.11,14490],["2020-04-06",8110.56,8211.94,8110.56,8110.56,34080],["2020-04-07",8287.98,8287.98,7882.45,7882.45,22890],["2020-04-08",8085.22,8186.6,8085.22,8161.25,76150],["2020-04-09",8262.63,8262.63,8161.25,8262.63,30040],["2020-04-10",8110.56,8566.78,8110.56,8566.78,58320],["2020-04-13",8617.47,8718.85,8313.33,8693.51,25000],["2020-04-14",8693.51,9124.38,8693.51,8693.51,16950],["2020-04-15",8972.31,9073.69,8870.93,9073.69,32430],["2020-04-16",9124.38,9175.07,8972.31,9023.0,7150],["2020-04-17",9023.0,9124.38,8870.93,8870.93,51110],["2020-04-20",8718.85,9023.0,8718.85,8870.93,9750],["2020-04-21",8820.24,8820.24,8617.47,8617.47,13990],["2020-04-22",8364.02,8769.54,8364.02,8769.54,25810],["2020-04-23",8744.2,8794.89,8744.2,8744.2,23670],["2020-04-24",8769.54,8769.54,8718.85,8718.85,18560],["2020-04-27",8617.47,8744.2,8617.47,8718.85,22730],["2020-04-28",8668.16,8718.85,8642.82,8718.85,1820],["2020-04-29",8718.85,9124.38,8718.85,9073.69,57370],["2020-05-04",9073.69,9073.69,8820.24,9023.0,2180],["2020-05-05",8972.31,9023.0,8972.31,9023.0,10810],["2020-05-06",9023.0,9023.0,8972.31,9023.0,8160],["2020-05-07",9023.0,9251.11,8972.31,9124.38,25030],["2020-05-08",9099.04,9758.02,9099.04,9479.22,215690],["2020-05-11",10138.2,10138.2,10138.2,10138.2,209310],["2020-05-12",10847.88,10847.88,10847.88,10847.88,35900],["2020-05-13",11582.9,11582.9,11152.02,11405.48,265330],["2020-05-14",11405.48,11405.48,10645.11,11304.1,99070],["2020-05-15",11253.4,11304.1,10949.26,11050.64,45060],["2020-05-18",11050.64,11202.71,10923.91,11050.64,37700],["2020-05-19",11354.79,11405.48,11152.02,11405.48,48190],["2020-05-20",11557.55,11760.31,11354.79,11506.86,67400],["2020-05-21",11785.66,11785.66,11304.1,11456.17,37490],["2020-05-22",11506.86,11658.93,11304.1,11557.55,72840],["2020-05-25",12343.26,12343.26,12343.26,12343.26,106210],["2020-05-26",13205.01,13205.01,12672.75,13128.97,231990],["2020-05-27",13407.77,13407.77,12469.99,12926.21,111980],["2020-05-28",12926.21,12976.9,12672.75,12875.52,85060],["2020-05-29",12748.79,12875.52,12520.68,12672.75,137600],["2020-06-01",12672.75,13179.66,12469.99,13179.66,131730],["2020-06-02",13179.66,13179.66,12875.52,12926.21,19820],["2020-06-03",12976.9,13179.66,12926.21,13103.63,74860],["2020-06-04",13103.63,13128.97,12976.9,12976.9,73550],["2020-06-05",12976.9,13103.63,12926.21,13078.28,42240],["2020-06-08",13078.28,13154.32,12976.9,13078.28,81590],["2020-06-09",13103.63,13179.66,13078.28,13103.63,133770],["2020-06-10",13179.66,13179.66,13078.28,13128.97,54910],["2020-06-11",13357.08,13357.08,13078.28,13128.97,74090],["2020-06-12",13078.28,13078.28,12774.13,13027.59,80220],["2020-06-15",13154.32,13179.66,12951.55,12976.9,87690],["2020-06-16",12976.9,13179.66,12976.9,13128.97,52850],["2020-06-17",13154.32,13179.66,13078.28,13128.97,78820],["2020-06-18",13179.66,13686.57,13179.66,13483.81,94110],["2020-06-19",13509.15,13838.65,13382.43,13838.65,109160],["2020-06-22",13940.03,14193.48,13940.03,14117.45,140670],["2020-06-23",14041.41,14092.1,13686.57,13737.26,89220],["2020-06-24",13483.81,13889.34,13483.81,13787.95,119980],["2020-06-25",13635.88,13889.34,13509.15,13889.34,132170],["2020-06-26",14108.07,14135.41,13889.34,14026.04,50420],["2020-06-29",14026.04,14026.04,13069.1,13151.12,72510],["2020-06-30",13151.12,13561.24,12604.3,12850.37,30200],["2020-07-01",12850.37,12959.74,12741.01,12905.05,36950],["2020-07-02",12850.37,13014.42,12741.01,12877.71,9920],["2020-07-03",12741.01,13123.78,12741.01,13123.78,17570],["2020-07-06",13123.78,13151.12,12959.74,12959.74,9830],["2020-07-07",13123.78,13260.49,12877.71,13260.49,51920],["2020-07-08",13233.15,13287.83,12905.05,13287.83,26400],["2020-07-09",13123.78,13397.19,13123.78,13315.17,38300],["2020-07-10",13397.19,13506.56,13178.47,13506.56,32690],["2020-07-13",13533.9,13725.29,13451.88,13533.9,52300],["2020-07-14",13533.9,13670.61,13506.56,13670.61,29390],["2020-07-15",13670.61,13834.65,13615.92,13834.65,30960],["2020-07-16",13862.0,13916.68,13862.0,13889.34,12310],["2020-07-17",13862.0,13998.7,13862.0,13916.68,38270],["2020-07-20",13916.68,14053.38,13889.34,14053.38,34210],["2020-07-21",14053.38,14108.07,13889.34,13889.34,21060],["2020-07-22",13916.68,13998.7,13834.65,13971.36,25540],["2020-07-23",14053.38,14053.38,13916.68,14026.04,13140],["2020-07-24",13998.7,14026.04,13397.19,13998.7,56830],["2020-07-27",13178.47,13834.65,13123.78,13287.83,49130],["2020-07-28",13123.78,13752.63,13123.78,13670.61,107860],["2020-07-29",13670.61,13670.61,13233.15,13506.56,72330],["2020-07-30",13670.61,13670.61,13479.22,13615.92,7750],["2020-07-31",13615.92,13807.31,13424.54,13615.92,164150],["2020-08-03",13588.58,13834.65,13588.58,13752.63,20230],["2020-08-04",13779.97,13779.97,13588.58,13670.61,62480],["2020-08-05",13615.92,13752.63,13533.9,13670.61,109870],["2020-08-06",13670.61,13752.63,13561.24,13670.61,29920],["2020-08-07",13615.92,13725.29,13588.58,13588.58,47250],["2020-08-10",13588.58,13670.61,13588.58,13670.61,26160],["2020-08-11",13670.61,13725.29,13615.92,13697.95,20910],["2020-08-12",13725.29,13807.31,13670.61,13670.61,45430],["2020-08-13",13670.61,13944.02,13670.61,13916.68,70660],["2020-08-14",13916.68,14217.43,13779.97,14190.09,116840],["2020-08-17",14190.09,15037.67,14162.75,14982.99,143420],["2020-08-18",14982.99,14982.99,14654.89,14709.57,98780],["2020-08-19",14928.3,14928.3,14709.57,14818.94,85840],["2020-08-20",14818.94,14900.96,14518.18,14764.26,96190],["2020-08-21",14736.91,14846.28,14600.21,14764.26,84830],["2020-08-24",14764.26,14900.96,14682.23,14846.28,98950],["2020-08-25",14928.3,15283.74,14764.26,15229.06,127760],["2020-08-26",15311.08,15311.08,15037.67,15201.72,76370],["2020-08-27",15229.06,15229.06,14955.64,15147.03,75170],["2020-08-28",15147.03,15584.49,14955.64,15311.08,127510],["2020-08-31",15229.06,15311.08,15037.67,15147.03,89980],["2020-09-01",15147.03,15256.4,15037.67,15229.06,38850],["2020-09-03",15229.06,15256.4,14928.3,15147.03,67810],["2020-09-04",15010.33,15092.35,14928.3,15065.01,55610],["2020-09-07",15311.08,15311.08,14928.3,15065.01,65280],["2020-09-08",15010.33,15147.03,14955.64,15037.67,43900],["2020-09-09",15037.67,15092.35,14900.96,15065.01,57760],["2020-09-10",15092.35,15147.03,15037.67,15037.67,34330],["2020-09-11",15065.01,15147.03,15010.33,15119.69,62490],["2020-09-14",15065.01,15283.74,15065.01,15174.37,81010],["2020-09-15",15174.37,15365.76,15147.03,15311.08,91410],["2020-09-16",15393.1,15529.81,15393.1,15420.44,58560],["2020-09-17",15748.54,15748.54,15420.44,15475.13,49150],["2020-09-18",15475.13,15584.49,15365.76,15584.49,109360],["2020-09-21",15420.44,15803.22,15420.44,15584.49,63800],["2020-09-22",15447.79,15584.49,15365.76,15502.47,45730],["2020-09-23",15502.47,15557.15,15338.42,15529.81,86490],["2020-09-24",15529.81,15584.49,15475.13,15557.15,37260],["2020-09-25",15611.83,15611.83,15475.13,15502.47,101360],["2020-09-28",15502.47,15721.2,15502.47,15721.2,74920],["2020-09-29",15748.54,15857.9,15639.17,15830.56,43520],["2020-09-30",15857.9,16021.95,15775.88,15912.59,80360],["2020-10-01",16131.32,16131.32,15857.9,16103.98,61280],["2020-10-02",16186.0,16186.0,15912.59,15967.27,123050],["2020-10-05",15994.61,16103.98,15939.93,16103.98,91720],["2020-10-06",16103.98,16240.68,16076.63,16240.68,81830],["2020-10-07",16568.78,17224.96,16568.78,17142.94,232080],["2020-10-08",17771.79,18318.61,17717.11,17881.15,650920],["2020-10-09",17881.15,17935.84,17334.33,17771.79,205240],["2020-10-12",17498.38,17771.79,17197.62,17197.62,362540],["2020-10-13",17197.62,17252.31,16678.14,17170.28,295670],["2020-10-14",17334.33,17334.33,16787.51,16896.87,264980],["2020-10-15",16951.55,16951.55,16623.46,16678.14,215380],["2020-10-16",16404.73,16678.14,16350.05,16377.39,168040],["2020-10-19",16404.73,16678.14,16377.39,16404.73,159330],["2020-10-20",16404.73,17224.96,16404.73,17060.92,103160],["2020-10-21",16951.55,17170.28,16787.51,16787.51,91010],["2020-10-22",16842.19,16951.55,16760.16,16787.51,148090],["2020-10-23",16951.55,16951.55,16732.82,16732.82,232140],["2020-10-26",16896.87,16951.55,16787.51,16896.87,305470],["2020-10-27",16049.0,16896.87,16049.0,16291.25,170900],["2020-10-28",16230.69,16321.53,15443.38,15443.38,194450],["2020-10-29",15140.56,15382.81,14504.66,15019.44,371240],["2020-10-30",15080.0,15080.0,14141.29,14171.57,314290],["2020-11-02",14201.85,15140.56,14050.44,15080.0,423460],["2020-11-03",15080.0,15140.56,14868.03,14898.32,238190],["2020-11-04",14837.75,14868.03,14625.79,14686.35,253840],["2020-11-05",14686.35,15110.28,14686.35,15080.0,119140],["2020-11-06",15080.0,15080.0,14807.47,15019.44,172860],["2020-11-09",15140.56,15382.81,15019.44,15080.0,380240],["2020-11-10",15413.1,15413.1,14777.19,14777.19,390801],["2020-11-11",15110.28,15201.13,14868.03,15201.13,195740],["2020-11-12",15322.25,15625.06,15201.13,15625.06,194920],["2020-11-13",15625.06,15685.63,15473.66,15685.63,205340],["2020-11-16",15776.47,16291.25,15746.19,16291.25,216650],["2020-11-17",16472.93,16624.34,16351.81,16412.37,178480],["2020-11-18",16351.81,16351.81,15867.31,15988.44,236810],["2020-11-19",15988.44,16351.81,15867.31,16170.12,110660],["2020-11-20",16139.84,16230.69,16049.0,16230.69,130700],["2020-11-23",16230.69,16291.25,15988.44,16049.0,115700],["2020-11-24",16200.4,16200.4,15867.31,16049.0,199520],["2020-11-25",16139.84,16139.84,15927.87,16018.72,58330],["2020-11-26",15927.87,15988.44,15867.31,15958.16,85510],["2020-11-27",15988.44,15988.44,15806.75,15988.44,100140],["2020-11-30",15927.87,16594.06,15927.87,16412.37,307690],["2020-12-01",16351.81,16927.15,16109.56,16927.15,344030],["2020-12-02",16987.71,17502.49,16896.87,17199.68,1003180],["2020-12-03",17320.81,17744.74,17078.56,17199.68,486340],["2020-12-04",17169.4,17169.4,16836.31,16957.43,419970],["2020-12-07",17017.99,17078.56,16806.03,16957.43,354100],["2020-12-08",16957.43,17775.02,16896.87,17441.93,420260],["2020-12-09",17623.62,17623.62,17139.12,17290.53,222250],["2020-12-10",17381.37,17502.49,16957.43,16957.43,452910],["2020-12-11",16957.43,17139.12,16654.62,17139.12,239700],["2020-12-14",17411.65,17563.06,17078.56,17169.4,324370],["2020-12-15",17169.4,17260.24,16957.43,17078.56,218890],["2020-12-16",17260.24,17381.37,17048.28,17229.96,345530],["2020-12-17",17320.81,17472.21,17260.24,17260.24,316190],["2020-12-18",17502.49,17502.49,17260.24,17290.53,186570],["2020-12-21",17290.53,17441.93,17139.12,17199.68,305960],["2020-12-22",17078.56,17199.68,17017.99,17108.84,260250],["2020-12-23",17048.28,17381.37,17048.28,17260.24,368490],["2020-12-24",17320.81,17320.81,16654.62,16957.43,208330],["2020-12-25",16957.43,17139.12,16836.31,17139.12,158170],["2020-12-28",17078.56,17199.68,16896.87,16957.43,302570],["2020-12-29",16957.43,17108.84,16957.43,17108.84,190680],["2020-12-30",17169.4,17381.37,17108.84,17139.12,323010],["2020-12-31",17139.12,17260.24,17078.56,17139.12,188220],["2021-01-04",17169.4,18168.68,17139.12,18168.68,993300],["2021-01-05",18138.4,18532.05,17956.71,18289.8,456500],["2021-01-06",18289.8,18320.08,18077.83,18138.4,255100],["2021-01-07",18138.4,18744.02,17744.74,18350.36,394100],["2021-01-08",18410.93,18532.05,18017.27,18077.83,255200],["2021-01-11",18350.36,18350.36,18077.83,18229.24,235100],["2021-01-12",18168.68,19137.67,18077.83,19137.67,527100],["2021-01-13",19501.05,19622.17,18713.74,18804.58,361400],["2021-01-14",18895.42,18955.99,18532.05,18592.61,239100],["2021-01-15",18592.61,18895.42,18592.61,18683.46,268100],["2021-01-18",18774.3,18865.14,18471.49,18501.77,333500],["2021-01-19",18501.77,18501.77,17229.96,17502.49,320400],["2021-01-20",17502.49,17502.49,16351.81,17108.84,330600],["2021-01-21",17502.49,17563.06,17108.84,17563.06,260100],["2021-01-22",17865.87,18108.12,17593.34,17986.99,222300],["2021-01-25",17684.18,18017.27,17684.18,17865.87,87500],["2021-01-26",17865.87,17865.87,17139.12,17229.96,180500],["2021-01-27",17320.81,17320.81,16533.5,16745.46,242800],["2021-01-28",15746.19,16351.81,15594.78,15594.78,552800],["2021-01-29",15594.78,16684.9,15140.56,16472.93,157800],["2021-02-01",16503.22,16503.22,15988.44,15988.44,162300],["2021-02-02",15988.44,16654.62,15988.44,16351.81,117000],["2021-02-03",16533.5,17017.99,16472.93,16957.43,227300],["2021-02-04",17078.56,17078.56,15867.31,16957.43,146400],["2021-02-05",17017.99,17199.68,16957.43,17169.4,127500],["2021-02-08",17320.81,17320.81,16472.93,16684.9,102900],["2021-02-09",16654.62,17199.68,16654.62,17199.68,91400],["2021-02-17",17199.68,17472.21,17139.12,17441.93,100600],["2021-02-18",17441.93,17441.93,17260.24,17381.37,179400],["2021-02-19",17381.37,17472.21,17199.68,17441.93,120300],["2021-02-22",17441.93,17805.3,17381.37,17502.49,239500],["2021-02-23",17714.46,17714.46,17441.93,17532.77,156800],["2021-02-24",17532.77,18108.12,17502.49,17865.87,346100],["2021-02-25",17926.43,17986.99,17653.9,17805.3,178400],["2021-02-26",17805.3,17805.3,17532.77,17714.46,123000],["2021-03-01",17926.43,17926.43,17714.46,17926.43,143800],["2021-03-02",18047.55,18168.68,17986.99,18138.4,217400],["2021-03-03",18138.4,18320.08,17986.99,18168.68,215100],["2021-03-04",18168.68,18168.68,17805.3,17865.87,221800],["2021-03-05",17865.87,18138.4,17563.06,18017.27,210000],["2021-03-08",18047.55,18198.96,17956.71,18017.27,231800],["2021-03-09",18138.4,18168.68,17926.43,18077.83,157600],["2021-03-10",18077.83,18138.4,18017.27,18138.4,108700],["2021-03-11",18198.96,19046.83,18168.68,18895.42,557900],["2021-03-12",18895.42,18955.99,18653.18,18713.74,122700],["2021-03-15",18744.02,18865.14,18592.61,18622.89,151300],["2021-03-16",18622.89,18653.18,18410.93,18410.93,210400],["2021-03-17",18562.33,18955.99,18562.33,18713.74,263500],["2021-03-18",18834.86,18895.42,18532.05,18653.18,100400],["2021-03-19",18592.61,18653.18,18532.05,18532.05,104400],["2021-03-22",18532.05,18653.18,18501.77,18532.05,193700],["2021-03-23",18532.05,18683.46,18532.05,18562.33,194300],["2021-03-24",18532.05,18562.33,18138.4,18138.4,183400],["2021-03-25",18108.12,18532.05,18017.27,18289.8,231800],["2021-03-26",18047.55,18501.77,17986.99,18289.8,140700],["2021-03-29",18289.8,18532.05,18259.52,18532.05,112200],["2021-03-30",18683.46,18683.46,18471.49,18592.61,117000],["2021-03-31",18592.61,18622.89,18471.49,18532.05,97700],["2021-04-01",18683.46,18683.46,18532.05,18683.46,145400],["2021-04-02",18774.3,18895.42,18622.89,18653.18,156700],["2021-04-05",18774.3,18774.3,18532.05,18622.89,117300],["2021-04-06",18592.61,18774.3,18471.49,18592.61,122400],["2021-04-07",18592.61,19258.8,18501.77,19198.24,343700],["2021-04-08",19198.24,19379.92,18925.71,19016.55,187800],["2021-04-09",18955.99,19077.11,18895.42,19016.55,62700],["2021-04-12",18895.42,19016.55,18804.58,18986.27,137900],["2021-04-13",18986.27,18986.27,18653.18,18653.18,238700],["2021-04-14",18471.49,18713.74,18410.93,18683.46,165900],["2021-04-15",18683.46,18774.3,18532.05,18683.46,122200],["2021-04-16",18683.46,18713.74,18108.12,18289.8,147200],["2021-04-19",18289.8,18471.49,18289.8,18410.93,81800],["2021-04-20",18441.21,18532.05,18289.8,18410.93,95800],["2021-04-22",18410.93,18410.93,17986.99,17986.99,114500],["2021-04-23",17986.99,18108.12,17865.87,18077.83,140000],["2021-04-26",18108.12,18471.49,17623.62,17805.3,86700],["2021-04-27",17835.59,18108.12,17805.3,18108.12,30700],["2021-04-28",18471.49,18471.49,18138.4,18168.68,18100],["2021-04-29",18471.49,18471.49,18168.68,18229.24,42000],["2021-05-04",18168.68,18168.68,17926.43,17986.99,86800],["2021-05-05",17986.99,18229.24,17865.87,18108.12,85000],["2021-05-06",18350.36,18350.36,17926.43,18108.12,47000],["2021-05-07",18108.12,18108.12,17744.74,17805.3,159100],["2021-05-10",17805.3,17865.87,17502.49,17805.3,158000],["2021-05-11",17805.3,18108.12,17805.3,17896.15,57200],["2021-05-12",17896.15,18047.55,17835.59,17956.71,43700],["2021-05-13",17926.43,17956.71,17865.87,17926.43,91500],["2021-05-14",17926.43,18471.49,17896.15,18380.65,129100],["2021-05-17",18774.3,18774.3,18380.65,18532.05,123200],["2021-05-18",18471.49,18471.49,18289.8,18410.93,33700],["2021-05-19",18350.36,18350.36,18168.68,18229.24,43500],["2021-05-20",18229.24,18471.49,18047.55,18229.24,79800],["2021-05-21",18229.24,19319.36,18229.24,19137.67,307100],["2021-05-24",19319.36,19894.7,19258.8,19622.17,219100],["2021-05-25",19622.17,20591.17,19622.17,20227.79,313300],["2021-05-26",20591.17,21196.79,20288.36,21166.51,576500],["2021-05-27",21681.29,21741.85,20772.86,20772.86,306800],["2021-05-28",20772.86,21136.23,20772.86,20954.54,146500],["2021-05-31",20893.98,20893.98,19985.55,20833.42,195700],["2021-06-01",20893.98,21015.1,20288.36,20409.48,128300],["2021-06-02",20288.36,20893.98,20227.79,20772.86,260100],["2021-06-03",21136.23,21166.51,20893.98,21166.51,261200],["2021-06-04",21196.79,21348.2,20591.17,20984.82,124900],["2021-06-07",20712.29,21015.1,20712.29,20863.7,110400],["2021-06-08",20893.98,21196.79,20833.42,20833.42,195200],["2021-06-09",20833.42,21136.23,20772.86,21075.67,187800],["2021-06-10",21136.23,21439.04,21136.23,21317.92,330700],["2021-06-11",21378.48,22105.22,21378.48,21681.29,347100],["2021-06-14",22074.94,22105.22,21772.13,22074.94,348300],["2021-06-15",22074.94,22650.29,22014.38,22408.04,432600],["2021-06-16",22529.16,22710.85,21802.41,22165.79,227900],["2021-06-17",22105.22,22771.41,22044.66,22650.29,315500],["2021-06-18",22771.41,23134.78,22710.85,23074.22,312300],["2021-06-21",23134.78,23195.35,22710.85,22741.13,337000],["2021-06-22",22741.13,22771.41,22286.91,22620.0,227000],["2021-06-23",22620.0,22620.0,22105.22,22286.91,209600],["2021-06-24",22286.91,22468.6,22105.22,22165.79,138500],["2021-06-25",22165.79,22953.1,22165.79,22892.53,179200],["2021-06-28",23013.66,23013.66,22831.97,22922.82,140500],["2021-06-29",22710.85,22953.1,22710.85,22892.53,149100],["2021-06-30",24467.15,24467.15,24346.03,24467.15,856400],["2021-07-01",24951.65,25981.21,24830.53,25436.15,835000],["2021-07-02",25436.15,25436.15,24860.81,25072.78,361200],["2021-07-05",25072.78,25072.78,24467.15,24679.12,416200],["2021-07-06",24527.72,25103.06,24224.9,24224.9,319300],["2021-07-07",24073.5,24255.18,23619.28,24224.9,275700],["2021-07-08",24376.31,24769.96,24224.9,24769.96,234800],["2021-07-09",24830.53,24830.53,24224.9,24436.87,241200],["2021-07-12",24588.28,24830.53,22831.97,23922.09,512900],["2021-07-13",24224.9,24527.72,23922.09,24164.34,287600],["2021-07-14",24285.47,24285.47,23558.72,23740.41,393200],["2021-07-15",22213.25,23254.49,22213.25,22490.91,307700],["2021-07-16",22143.83,22490.91,21519.08,22109.12,337200],["2021-07-19",20894.33,21519.08,20616.67,20720.79,412100],["2021-07-20",20339.0,21519.08,20339.0,20963.75,235700],["2021-07-21",21172.0,21380.25,21067.87,21172.0,240300],["2021-07-22",21172.0,22352.08,21172.0,22213.25,270500],["2021-07-23",22213.25,22768.58,21866.16,22109.12,244000],["2021-07-26",21657.91,22907.41,21519.08,22525.62,321200],["2021-07-27",22907.41,22907.41,22213.25,22352.08,189700],["2021-07-28",22213.25,23185.07,22074.41,23115.66,350400],["2021-07-29",23254.49,23532.16,23115.66,23289.2,235400],["2021-07-30",23254.49,23740.41,23011.53,23705.7,371100],["2021-08-02",23740.41,25024.61,23532.16,24851.07,420700],["2021-08-03",25336.98,26586.48,24989.9,26447.64,750600],["2021-08-04",27002.98,27107.1,25892.31,25961.73,595900],["2021-08-05",25961.73,25961.73,25406.4,25579.94,321500],["2021-08-06",25614.65,26725.31,25614.65,26239.4,497500],["2021-08-09",26239.4,27766.56,26239.4,27488.89,782300],["2021-08-10",28113.64,28183.05,26933.56,27870.68,700800],["2021-08-11",27801.26,29710.22,27801.26,29293.72,821000],["2021-08-12",29293.72,29293.72,27245.93,27245.93,1070400],["2021-08-13",26621.19,27905.39,26031.15,27731.85,574800],["2021-08-16",27974.81,28356.6,27211.23,27245.93,471000],["2021-08-17",27211.23,27280.64,26412.94,26517.06,414700],["2021-08-18",26239.4,26933.56,26239.4,26551.77,265700],["2021-08-19",26378.23,27176.52,26378.23,26864.14,236000],["2021-08-20",26829.44,27141.81,26412.94,26447.64,419000],["2021-08-23",26100.56,26655.89,26100.56,26239.4,237700],["2021-08-24",26169.98,26517.06,25892.31,26031.15,261400],["2021-08-25",26031.15,26274.1,25684.06,26274.1,112100],["2021-08-26",26482.35,27905.39,26378.23,27245.93,419000],["2021-08-27",27245.93,27662.43,26933.56,27211.23,312400],["2021-08-30",28113.64,28113.64,27488.89,27662.43,306600],["2021-08-31",27350.06,27662.43,27072.39,27211.23,324300],["2021-09-01",27141.81,28460.72,27141.81,28148.35,656900],["2021-09-06",28391.3,29050.76,28391.3,28946.64,680700],["2021-09-07",29016.05,29050.76,27766.56,27766.56,397800],["2021-09-08",27627.72,27697.14,26760.02,27072.39,429100],["2021-09-09",27072.39,27662.43,27072.39,27523.6,185600],["2021-09-10",27523.6,27905.39,27350.06,27558.31,232400],["2021-09-13",27662.43,27662.43,27072.39,27280.64,252700],["2021-09-14",27280.64,27419.47,27002.98,27002.98,217600],["2021-09-15",26794.73,27176.52,26794.73,27072.39,171000],["2021-09-16",27176.52,27176.52,26829.44,27037.68,165100],["2021-09-17",27072.39,27488.89,26968.27,27419.47,255500],["2021-09-20",27419.47,27801.26,27141.81,27211.23,327100],["2021-09-21",26933.56,27072.39,26412.94,26794.73,309100],["2021-09-22",27002.98,27211.23,26412.94,27107.1,159000],["2021-09-23",26864.14,27141.81,26794.73,26864.14,138500],["2021-09-24",26655.89,26794.73,26586.48,26690.6,164900],["2021-09-27",26690.6,26690.6,26065.85,26065.85,366200],["2021-09-28",26065.85,26239.4,25684.06,26031.15,162400],["2021-09-29",26031.15,26482.35,25892.31,26482.35,119200],["2021-09-30",26725.31,26933.56,26586.48,26690.6,78700],["2021-10-01",26725.31,26829.44,26447.64,26586.48,202689],["2021-10-04",26586.48,26794.73,26239.4,26655.89,96400],["2021-10-05",26378.23,26621.19,26308.81,26412.94,188800],["2021-10-06",26586.48,27002.98,26447.64,26551.77,115700],["2021-10-07",26690.6,27107.1,26412.94,27107.1,223000],["2021-10-08",27350.06,28113.64,27350.06,27662.43,409700],["2021-10-11",28009.51,28009.51,27488.89,27558.31,269300],["2021-10-12",27072.39,27558.31,27072.39,27176.52,125500],["2021-10-13",27350.06,27384.77,27002.98,27245.93,174900],["2021-10-14",27002.98,27384.77,27002.98,27384.77,181800],["2021-10-15",27419.47,27558.31,27350.06,27523.6,255700],["2021-10-18",27593.02,28738.39,27593.02,28460.72,953300],["2021-10-19",28807.8,28807.8,28113.64,28217.76,269200],["2021-10-20",28217.76,28321.89,27072.39,27419.47,222300],["2021-10-21",27280.64,27697.14,27072.39,27697.14,389700],["2021-10-22",27488.89,27558.31,27141.81,27211.23,254300],["2021-10-25",27280.64,28113.64,26794.73,26794.73,392400],["2021-10-26",26829.44,27419.47,26447.64,27419.47,171300],["2021-10-27",27905.39,27905.39,27350.06,27488.89,195400],["2021-10-28",27697.14,27697.14,27245.93,27593.02,241300],["2021-10-29",27593.02,27731.85,27419.47,27558.31,254700],["2021-11-01",27662.43,28113.64,27627.72,27905.39,289100],["2021-11-02",27905.39,28044.22,27627.72,27870.68,217700],["2021-11-03",27974.81,28599.55,27627.72,27697.14,474900],["2021-11-04",27731.85,27870.68,27350.06,27697.14,212200],["2021-11-05",27766.56,27974.81,27523.6,27905.39,238200],["2021-11-08",28530.14,29849.05,28183.05,29849.05,1099400],["2021-11-09",29849.05,31167.96,29849.05,30577.92,682700],["2021-11-10",30543.21,30543.21,29987.88,30265.55,230000],["2021-11-11",29849.05,30196.13,29154.88,29675.51,413800],["2021-11-12",29501.97,30265.55,28911.93,30265.55,541200],["2021-11-15",30508.5,30508.5,29849.05,29987.88,253000],["2021-11-16",29814.34,31237.38,29189.59,30890.29,725600],["2021-11-17",30543.21,30543.21,30196.13,30230.84,179300],["2021-11-18",30230.84,30230.84,29710.22,29710.22,319800],["2021-11-19",29501.97,29640.8,27766.56,28321.89,609700],["2021-11-22",27627.72,28252.47,27523.6,27662.43,362600],["2021-11-23",27072.39,28426.01,27072.39,27905.39,225900],["2021-11-24",28738.39,28738.39,27766.56,27905.39,176700],["2021-11-25",27905.39,28183.05,27697.14,27940.1,181000],["2021-11-26",27974.81,28183.05,27697.14,27766.56,214700],["2021-11-29",27141.81,27835.97,27141.81,27766.56,232000],["2021-11-30",28113.64,28113.64,27697.14,27801.26,168000],["2021-12-01",27766.56,28044.22,27593.02,27697.14,131700],["2021-12-02",27766.56,28113.64,27731.85,27731.85,103800],["2021-12-03",27766.56,27766.56,27558.31,27558.31,205900],["2021-12-06",27662.43,27662.43,26794.73,27211.23,223200],["2021-12-07",27245.93,27697.14,27107.1,27697.14,114800],["2021-12-08",27835.97,27835.97,27419.47,27697.14,59100],["2021-12-09",27211.23,27662.43,27211.23,27662.43,88800],["2021-12-10",27627.72,27662.43,27419.47,27488.89,57000],["2021-12-13",27697.14,27697.14,27454.18,27558.31,88900],["2021-12-14",27558.31,27835.97,27523.6,27766.56,88200],["2021-12-15",28460.72,29293.72,28217.76,29154.88,453500],["2021-12-16",29501.97,29571.38,29016.05,29085.47,330039],["2021-12-17",29432.55,29432.55,28773.09,28981.34,114000],["2021-12-20",28807.8,28807.8,27905.39,28252.47,219700],["2021-12-21",28252.47,28252.47,27870.68,28044.22,160000],["2021-12-22",28078.93,28530.14,27766.56,27766.56,193100],["2021-12-23",27974.81,27974.81,27280.64,27593.02,208600],["2021-12-24",27419.47,27766.56,27419.47,27766.56,112500],["2021-12-27",27766.56,28426.01,27419.47,27627.72,134735],["2021-12-28",27697.14,27697.14,27454.18,27488.89,75100],["2021-12-29",27488.89,27766.56,27350.06,27558.31,62800],["2021-12-30",27558.31,28287.18,27558.31,27835.97,110800],["2021-12-31",28044.22,28044.22,27766.56,27766.56,44700],["2022-01-04",27835.97,28183.05,27627.72,28113.64,105100],["2022-01-05",28460.72,28460.72,28044.22,28183.05,108300],["2022-01-06",28183.05,28252.47,27905.39,28113.64,182600],["2022-01-07",27905.39,29189.59,27835.97,28668.97,260500],["2022-01-10",28668.97,28877.22,28113.64,28252.47,187000],["2022-01-11",28113.64,28356.6,28044.22,28113.64,75300],["2022-01-12",28356.6,28356.6,27766.56,28217.76,182700],["2022-01-13",28391.3,28460.72,28183.05,28183.05,124300],["2022-01-14",27974.81,29154.88,27835.97,28495.43,188100],["2022-01-17",28252.47,28599.55,27627.72,27627.72,149900],["2022-01-18",27454.18,27697.14,27107.1,27488.89,233200],["2022-01-19",27211.23,27488.89,27141.81,27350.06,66600],["2022-01-20",27350.06,27766.56,27350.06,27766.56,47000],["2022-01-21",27766.56,27766.56,27419.47,27488.89,22500],["2022-01-24",27662.43,27731.85,27280.64,27488.89,111700],["2022-01-25",27211.23,27627.72,27211.23,27558.31,84100],["2022-01-26",27558.31,27627.72,27350.06,27558.31,68900],["2022-01-27",27488.89,27627.72,27072.39,27419.47,50000],["2022-01-28",27419.47,27488.89,27350.06,27419.47,33000],["2022-02-07",27488.89,27974.81,27488.89,27766.56,67800],["2022-02-08",27801.26,28460.72,27766.56,27766.56,91200],["2022-02-09",27835.97,28495.43,27835.97,28287.18,85800],["2022-02-10",28287.18,28668.97,28044.22,28113.64,59200],["2022-02-11",28599.55,28599.55,28044.22,28113.64,68700],["2022-02-14",27766.56,29640.8,27766.56,28807.8,524300],["2022-02-15",28807.8,29467.26,28807.8,29085.47,155400],["2022-02-16",29363.13,29363.13,28807.8,28807.8,127600],["2022-02-17",28877.22,30057.3,28807.8,30057.3,629000],["2022-02-18",29918.46,30473.8,29779.63,30022.59,181300],["2022-02-21",30473.8,30473.8,29710.22,29710.22,118400],["2022-02-22",29536.67,29536.67,28391.3,29154.88,330100],["2022-02-23",29154.88,29710.22,28460.72,29016.05,140300],["2022-02-24",29016.05,29571.38,28113.64,28599.55,195700],["2022-02-25",28495.43,29016.05,28460.72,28460.72,117800],["2022-02-28",28460.72,28495.43,28113.64,28183.05,158800],["2022-03-01",28183.05,28530.14,28183.05,28391.3,110700],["2022-03-02",28426.01,28426.01,28252.47,28391.3,143600],["2022-03-03",28391.3,30265.55,28391.3,30161.42,577300],["2022-03-04",30161.42,31098.54,29849.05,29918.46,399900],["2022-03-07",30022.59,30786.17,29224.3,30196.13,208600],["2022-03-08",29154.88,29779.63,28807.8,28877.22,191800],["2022-03-09",28773.09,30543.21,28460.72,29849.05,263700],["2022-03-10",29849.05,29849.05,28877.22,29154.88,96900],["2022-03-11",29293.72,29328.43,28842.51,29120.18,120800],["2022-03-14",29154.88,29154.88,28495.43,28738.39,132100],["2022-03-15",28460.72,28807.8,28460.72,28807.8,129100],["2022-03-16",28807.8,28946.64,28495.43,28946.64,79900],["2022-03-17",28599.55,28946.64,28460.72,28599.55,108500],["2022-03-18",28599.55,28807.8,28530.14,28599.55,122100],["2022-03-21",28599.55,29501.97,28564.84,28738.39,90000],["2022-03-22",29154.88,29154.88,28495.43,28564.84,95200],["2022-03-23",28634.26,28946.64,28530.14,28599.55,72100],["2022-03-24",28530.14,28807.8,28495.43,28738.39,84500],["2022-03-25",28807.8,28946.64,28599.55,28703.68,59900],["2022-03-28",28738.39,29085.47,28668.97,29085.47,134900],["2022-03-29",29154.88,29814.34,28911.93,29606.09,204600],["2022-03-30",29640.8,29849.05,29050.76,29120.18,82700],["2022-03-31",29640.8,29640.8,28911.93,29050.76,65200],["2022-04-01",28877.22,29085.47,28530.14,29085.47,98800],["2022-04-04",29085.47,29363.13,28877.22,29016.05,93900],["2022-04-05",29016.05,29536.67,28981.34,29016.05,60700],["2022-04-06",29120.18,29397.84,28877.22,28946.64,84600],["2022-04-07",29016.05,29016.05,28703.68,28877.22,114300],["2022-04-08",28877.22,28877.22,28668.97,28703.68,100400],["2022-04-12",28911.93,28911.93,28599.55,28599.55,125400],["2022-04-13",28599.55,28738.39,28460.72,28738.39,129000],["2022-04-14",28738.39,28877.22,28634.26,28877.22,68700],["2022-04-15",28877.22,28877.22,28530.14,28738.39,71100],["2022-04-18",28599.55,28738.39,28321.89,28321.89,183500],["2022-04-19",28460.72,28738.39,28356.6,28356.6,103000],["2022-04-20",28356.6,28460.72,27419.47,27419.47,186900],["2022-04-21",27419.47,27419.47,26725.31,27037.68,179800],["2022-04-22",27037.68,27488.89,26447.64,26655.89,102800],["2022-04-25",26933.56,26933.56,24989.9,25545.23,130400],["2022-04-26",25475.82,26343.52,24989.9,26343.52,78100],["2022-04-27",26447.64,26655.89,26100.56,26378.23,28100],["2022-04-28",26343.52,26794.73,26308.81,26655.89,51600],["2022-04-29",26794.73,27315.35,26725.31,27072.39,47000],["2022-05-04",27766.56,27766.56,27072.39,27558.31,40000],["2022-05-05",27627.72,27627.72,26864.14,27072.39,133000],["2022-05-06",27176.52,27176.52,26794.73,27002.98,51500],["2022-05-09",27072.39,27072.39,25128.73,25336.98,153100],["2022-05-10",25336.98,25545.23,24851.07,25545.23,98200],["2022-05-11",25545.23,27002.98,25545.23,25545.23,67700],["2022-05-12",25545.23,25684.06,24642.82,24851.07,75100],["2022-05-13",24642.82,24781.65,23185.07,23601.57,117800],["2022-05-16",23601.57,24226.32,23046.24,23115.66,91400],["2022-05-17",22317.37,23462.74,22317.37,23323.91,185700],["2022-05-18",23913.95,23913.95,23254.49,23254.49,133800],["2022-05-19",23254.49,23254.49,22768.58,22907.41,129900],["2022-05-20",22907.41,23532.16,22768.58,23289.2,49300],["2022-05-23",23323.91,23601.57,23185.07,23393.32,105400],["2022-05-24",23323.91,23532.16,23323.91,23532.16,74900],["2022-05-25",24920.48,24920.48,23740.41,24816.36,324100],["2022-05-26",24920.48,25128.73,24885.78,24989.9,103200],["2022-05-27",25302.27,25857.61,25302.27,25753.48,194500],["2022-05-30",26621.19,26621.19,26031.15,26169.98,120600],["2022-05-31",26378.23,26378.23,25996.44,26100.56,54000],["2022-06-01",25961.73,26065.85,25406.4,25614.65,189800],["2022-06-02",25614.65,26031.15,25614.65,25684.06,81800],["2022-06-03",25892.31,25892.31,24989.9,25684.06,34500],["2022-06-06",25684.06,25892.31,25406.4,25406.4,116900],["2022-06-07",25128.73,25614.65,25024.61,25545.23,88200],["2022-06-08",25406.4,25961.73,25406.4,25927.02,58600],["2022-06-09",25927.02,25996.44,25718.77,25718.77,31000],["2022-06-10",25684.06,25753.48,25475.82,25475.82,99300],["2022-06-13",25336.98,25336.98,24573.4,24920.48,123400],["2022-06-14",23879.24,24989.9,23879.24,24573.4,54000],["2022-06-15",24920.48,24920.48,24399.86,24608.11,59000],["2022-06-16",24989.9,25475.82,24989.9,25267.57,53200],["2022-06-17",25267.57,25927.02,25094.03,25788.19,142900],["2022-06-20",25684.06,25788.19,25024.61,25024.61,118000],["2022-06-21",25094.03,25128.73,24851.07,24920.48,50900],["2022-06-22",24712.24,24885.78,24226.32,24295.74,139200],["2022-06-23",24226.32,24295.74,23983.36,24261.03,79100],["2022-06-24",24295.74,24989.9,24295.74,24989.9,26200],["2022-06-27",25163.44,25163.44,24365.15,25059.32,43000],["2022-06-28",24989.9,25059.32,24746.94,24816.36,149000],["2022-06-29",24712.24,24920.48,24434.57,24920.48,73600],["2022-06-30",24920.48,24989.9,24608.11,24608.11,34100],["2022-07-01",24642.82,24642.82,24191.61,24295.74,60600],["2022-07-04",24746.94,24781.65,24434.57,24503.99,28800],["2022-07-05",24642.82,24642.82,24295.74,24330.45,45000],["2022-07-06",24365.15,24365.15,24191.61,24191.61,42700],["2022-07-07",24226.32,24295.74,24156.9,24295.74,53100],["2022-07-08",24538.69,24573.4,24365.15,24469.28,14200],["2022-07-11",24469.28,24712.24,24295.74,24608.11,32500],["2022-07-12",24642.82,25059.32,24642.82,25024.61,42700],["2022-07-13",25024.61,25267.57,24955.19,25128.73,54600],["2022-07-14",25336.98,25336.98,24989.9,25163.44,41400],["2022-07-15",25128.73,25128.73,24955.19,25094.03,17600],["2022-07-18",25128.73,25302.27,25094.03,25128.73,47500],["2022-07-19",25128.73,25267.57,24920.48,25267.57,21500],["2022-07-20",25336.98,25406.4,25094.03,25232.86,19000],["2022-07-21",25267.57,25406.4,25232.86,25302.27,39700],["2022-07-22",25302.27,25614.65,25302.27,25406.4,57000],["2022-07-25",25475.82,25822.9,25406.4,25684.06,45600],["2022-07-26",25684.06,25684.06,25128.73,25545.23,25100],["2022-07-27",25545.23,25822.9,25441.11,25788.19,43600],["2022-07-28",25996.44,26065.85,25684.06,25927.02,106700],["2022-07-29",25961.73,26517.06,25961.73,26239.4,47500],["2022-08-01",26239.4,26586.48,26239.4,26586.48,67500],["2022-08-02",26621.19,26725.31,26378.23,26586.48,58900],["2022-08-03",26517.06,26655.89,26482.35,26586.48,55700],["2022-08-04",26586.48,26933.56,26586.48,26655.89,58900],["2022-08-05",26655.89,27211.23,26655.89,27072.39,72200],["2022-08-08",27211.23,27211.23,27037.68,27072.39,43600],["2022-08-09",27211.23,27419.47,27176.52,27280.64,50200],["2022-08-10",27419.47,28252.47,27072.39,28183.05,254800],["2022-08-11",28634.26,28842.51,28113.64,28321.89,205200],["2022-08-12",28807.8,29154.88,28634.26,29120.18,376300],["2022-08-15",29501.97,29501.97,29016.05,29224.3,322800],["2022-08-16",29293.72,29432.55,28877.22,28981.34,204800],["2022-08-17",29120.18,29120.18,28460.72,28842.51,191700],["2022-08-18",28842.51,28946.64,28530.14,28773.09,110500],["2022-08-19",28842.51,28877.22,28773.09,28807.8,106000],["2022-08-22",28807.8,29085.47,28807.8,28911.93,142800],["2022-08-23",28946.64,29154.88,28911.93,29154.88,161800],["2022-08-24",29154.88,29363.13,29154.88,29328.43,216800],["2022-08-25",29571.38,29987.88,29536.67,29849.05,289500],["2022-08-26",29987.88,29987.88,29571.38,29779.63,302000],["2022-08-29",29317.93,29317.93,27701.98,28702.33,250800],["2022-08-30",28779.28,29087.08,28509.96,28548.43,92900],["2022-08-31",28471.48,28625.38,28048.26,28625.38,106800],["2022-09-05",28625.38,28625.38,28125.21,28240.63,138400],["2022-09-06",28471.48,28702.33,28163.68,28279.11,78600],["2022-09-07",28317.58,28356.06,27701.98,27701.98,123900],["2022-09-08",27701.98,28009.78,27278.76,27394.18,105000],["2022-09-09",27394.18,27701.98,27009.43,27317.23,98300],["2022-09-12",27548.08,27701.98,27548.08,27625.03,30200],["2022-09-13",27778.93,27778.93,27471.13,27586.56,40900],["2022-09-14",27355.71,27355.71,26855.53,27163.33,71500],["2022-09-15",27201.81,27701.98,27201.81,27701.98,56100],["2022-09-16",27394.18,27663.51,27394.18,27394.18,46500],["2022-09-19",27394.18,27548.08,26932.48,27086.38,79000],["2022-09-20",27124.86,27201.81,26970.96,27086.38,41900],["2022-09-21",26817.06,27317.23,26817.06,27163.33,19200],["2022-09-22",27163.33,27355.71,26855.53,27163.33,58700],["2022-09-23",27163.33,27201.81,26970.96,26970.96,37600],["2022-09-26",26932.48,26932.48,26086.03,26162.98,101800],["2022-09-27",26162.98,26932.48,26162.98,26855.53,58300],["2022-09-28",26778.58,26778.58,26393.83,26393.83,19300],["2022-09-29",26624.68,26624.68,26009.08,26009.08,36900],["2022-09-30",25624.33,26432.31,25355.01,25778.23,73400],["2022-10-03",25470.43,25816.71,25008.73,25239.58,28600],["2022-10-04",25393.48,25624.33,24854.83,25201.11,54600],["2022-10-05",25085.68,25624.33,25085.68,25470.43,37500],["2022-10-06",25624.33,25701.28,25085.68,25431.96,32300],["2022-10-07",25431.96,25431.96,23662.11,24662.46,58400],["2022-10-10",24623.98,25085.68,23969.91,24777.88,51300],["2022-10-11",24931.78,25201.11,24162.29,24239.24,79700],["2022-10-12",24316.19,24662.46,22777.19,24662.46,38900],["2022-10-13",25239.58,25239.58,24239.24,24931.78,32600],["2022-10-14",25008.73,25008.73,24777.88,24854.83,29900],["2022-10-17",24854.83,24854.83,24777.88,24854.83,39300],["2022-10-18",24931.78,25278.06,24854.83,24893.31,25000],["2022-10-19",24893.31,24893.31,24777.88,24893.31,60900],["2022-10-20",25008.73,25162.63,24893.31,25162.63,19700],["2022-10-21",25162.63,25278.06,24700.93,24854.83,61600],["2022-10-24",24931.78,24931.78,24239.24,24239.24,33900],["2022-10-25",24239.24,24470.08,23892.96,24393.14,26300],["2022-10-26",24239.24,24393.14,24123.81,24239.24,11600],["2022-10-27",24239.24,24777.88,24123.81,24777.88,21100],["2022-10-28",24623.98,24854.83,24470.08,24623.98,16800],["2022-10-31",24700.93,24700.93,24239.24,24508.56,26400],["2022-11-01",25008.73,25008.73,24277.71,24277.71,32100],["2022-11-02",24239.24,24623.98,24046.86,24547.03,55000],["2022-11-03",24316.19,24354.66,23854.49,23854.49,52100],["2022-11-04",24162.29,24162.29,23200.41,23854.49,54200],["2022-11-07",23392.79,23816.01,23046.51,23084.99,38400],["2022-11-08",22353.96,22969.56,22353.96,22584.81,36800],["2022-11-09",22700.24,23777.54,22700.24,22777.19,17900],["2022-11-10",22700.24,22700.24,21930.74,21930.74,54700],["2022-11-11",21969.21,22161.59,21969.21,22084.64,34200],["2022-11-14",21930.74,21930.74,21276.66,21584.46,45200],["2022-11-15",21545.99,21545.99,20083.94,20083.94,86400],["2022-11-16",18698.84,20930.39,18698.84,20622.59,140400],["2022-11-17",21392.09,21430.56,20699.54,20853.44,31400],["2022-11-18",20930.39,21084.29,20160.89,21007.34,19500],["2022-11-21",21007.34,21392.09,21007.34,21276.66,24400],["2022-11-22",21007.34,21969.21,21007.34,21815.31,71800],["2022-11-23",21853.79,22238.54,21815.31,21930.74,33500],["2022-11-24",21930.74,22046.16,21584.46,22007.69,20400],["2022-11-25",22392.44,23123.46,22277.01,22584.81,17200],["2022-11-28",22700.24,23777.54,22700.24,23623.64,36800],["2022-11-29",23623.64,23623.64,23238.89,23431.26,30700],["2022-11-30",23392.79,23739.06,23392.79,23469.74,23700],["2022-12-01",23469.74,23623.64,23315.84,23431.26,59700],["2022-12-02",23662.11,23662.11,23238.89,23469.74,31700],["2022-12-05",23469.74,24162.29,23469.74,24085.34,28100],["2022-12-06",24239.24,24393.14,23777.54,23854.49,57000],["2022-12-07",23854.49,24046.86,23700.59,23854.49,41700],["2022-12-08",23892.96,24508.56,23892.96,24085.34,18400],["2022-12-09",24239.24,24239.24,23854.49,24123.81,20800],["2022-12-12",24123.81,24316.19,24085.34,24085.34,42200],["2022-12-13",24277.71,24277.71,24008.39,24008.39,17300],["2022-12-14",24085.34,24239.24,23854.49,23854.49,47200],["2022-12-15",24008.39,24239.24,24008.39,24123.81,8900],["2022-12-16",23969.91,24200.76,23854.49,24123.81,14200],["2022-12-19",24123.81,24162.29,23854.49,23969.91,21800],["2022-12-20",23969.91,23969.91,23623.64,23777.54,22300],["2022-12-21",24123.81,24123.81,23508.21,23623.64,10500],["2022-12-22",23700.59,23777.54,23469.74,23508.21,103800],["2022-12-23",23508.21,23623.64,23508.21,23546.69,107000],["2022-12-26",23354.31,23854.49,23161.94,23739.06,16600],["2022-12-27",23238.89,23700.59,23238.89,23469.74,10700],["2022-12-28",23469.74,23623.64,23469.74,23623.64,8600],["2022-12-29",23623.64,24470.08,23623.64,24239.24,47300],["2022-12-30",24739.41,24854.83,24316.19,24777.88,29300],["2023-01-03",24854.83,25239.58,24854.83,24854.83,48500],["2023-01-04",24854.83,25008.73,24623.98,24777.88,31500],["2023-01-05",25393.48,25393.48,24623.98,24816.36,26800],["2023-01-06",24623.98,25008.73,24623.98,24777.88,24100],["2023-01-09",24777.88,24970.26,24777.88,24777.88,18000],["2023-01-10",24777.88,24777.88,24623.98,24662.46,4500],["2023-01-11",24970.26,24970.26,24662.46,24662.46,13000],["2023-01-12",24931.78,25085.68,24700.93,24777.88,10600],["2023-01-13",25008.73,25008.73,24623.98,24931.78,16200],["2023-01-16",25393.48,25547.38,25393.48,25431.96,33100],["2023-01-17",25547.38,26086.03,25547.38,26086.03,27300],["2023-01-18",26086.03,26124.51,25778.23,25970.61,36100],["2023-01-19",25970.61,26009.08,25778.23,25855.18,18200],["2023-01-27",26086.03,26162.98,25855.18,26047.56,30000],["2023-01-30",26124.51,26932.48,26086.03,26586.21,35600],["2023-01-31",26624.68,26778.58,26316.88,26547.73,24500],["2023-02-01",26624.68,27317.23,26624.68,26663.16,35200],["2023-02-02",26778.58,26778.58,26162.98,26509.26,40800],["2023-02-03",26470.78,26586.21,26470.78,26547.73,26400],["2023-02-06",26509.26,26547.73,26201.46,26547.73,15700],["2023-02-07",26547.73,26586.21,26316.88,26393.83,19900],["2023-02-08",26432.31,26432.31,26393.83,26393.83,9700],["2023-02-09",26355.36,26855.53,26355.36,26393.83,19100],["2023-02-10",26393.83,26432.31,26316.88,26316.88,19000],["2023-02-13",26162.98,26162.98,25470.43,25547.38,23200],["2023-02-14",25932.13,25932.13,25778.23,25816.71,20100],["2023-02-15",25547.38,25932.13,25547.38,25932.13,23200],["2023-02-16",25932.13,26162.98,25778.23,25893.66,13200],["2023-02-17",25893.66,25893.66,25778.23,25778.23,11700],["2023-02-20",25778.23,26201.46,25778.23,26201.46,46200],["2023-02-21",26201.46,26778.58,26201.46,26778.58,84800],["2023-02-22",26701.63,26740.11,26316.88,26547.73,16600],["2023-02-23",26547.73,26586.21,26393.83,26470.78,12900],["2023-02-24",26470.78,26470.78,25932.13,26316.88,19800],["2023-02-27",26162.98,26316.88,26086.03,26086.03,27400],["2023-02-28",26086.03,26316.88,26086.03,26086.03,37700],["2023-03-01",26316.88,26393.83,26162.98,26355.36,13600],["2023-03-02",26547.73,26932.48,26547.73,26624.68,64400],["2023-03-03",26778.58,26855.53,26624.68,26740.11,28600],["2023-03-06",26701.63,26778.58,26586.21,26663.16,21000],["2023-03-07",26701.63,26701.63,25778.23,26547.73,36200],["2023-03-08",26894.01,26894.01,26009.08,26547.73,12900],["2023-03-09",26740.11,26740.11,26547.73,26547.73,17200],["2023-03-10",26547.73,26663.16,26547.73,26547.73,9300],["2023-03-13",26547.73,26547.73,26316.88,26393.83,4000],["2023-03-14",26201.46,26393.83,26201.46,26316.88,10700],["2023-03-15",26355.36,26855.53,26355.36,26855.53,10900],["2023-03-16",26740.11,27317.23,26547.73,27163.33,46700],["2023-03-17",27240.28,28356.06,27240.28,27894.36,75500],["2023-03-20",28317.58,28317.58,26932.48,27355.71,24600],["2023-03-21",26624.68,27548.08,26624.68,27548.08,44800],["2023-03-22",27701.98,27701.98,27009.43,27548.08,7400],["2023-03-23",27163.33,27317.23,27163.33,27278.76,10600],["2023-03-24",27509.61,27509.61,27163.33,27317.23,30200],["2023-03-27",27086.38,27471.13,26970.96,27471.13,6100],["2023-03-28",27471.13,27471.13,27009.43,27240.28,14900],["2023-03-29",27240.28,27548.08,27240.28,27278.76,16000],["2023-03-30",26009.08,27317.23,26009.08,27240.28,18600],["2023-03-31",27201.81,27240.28,27009.43,27086.38,13000],["2023-04-03",27163.33,27240.28,27086.38,27124.86,15100],["2023-04-04",27163.33,27394.18,27124.86,27278.76,34600],["2023-04-05",27163.33,27586.56,27163.33,27240.28,14000],["2023-04-06",27240.28,27317.23,26547.73,27240.28,15100],["2023-04-07",27240.28,27317.23,27201.81,27240.28,7800],["2023-04-10",27471.13,27471.13,27163.33,27240.28,34900],["2023-04-11",27394.18,27394.18,27240.28,27394.18,22700],["2023-04-12",27240.28,27548.08,27240.28,27394.18,19500],["2023-04-13",27394.18,27471.13,27317.23,27471.13,5300],["2023-04-14",27471.13,27778.93,27471.13,27778.93,12800],["2023-04-17",28009.78,28086.73,27855.88,27894.36,32600],["2023-04-18",28009.78,28009.78,27971.31,27971.31,14800],["2023-04-19",28009.78,28163.68,27971.31,28009.78,28000],["2023-04-20",28471.48,28471.48,28009.78,28009.78,15900],["2023-04-21",28086.73,28240.63,28009.78,28009.78,11300],["2023-04-24",28009.78,28240.63,28009.78,28009.78,25700],["2023-04-25",28009.78,28086.73,28009.78,28048.26,19400],["2023-04-26",27740.46,28086.73,27740.46,28086.73,4600],["2023-04-27",28086.73,28394.53,28086.73,28317.58,33700],["2023-04-28",28856.23,28856.23,28509.96,28663.86,28200],["2023-05-04",28663.86,28856.23,28663.86,28779.28,28000],["2023-05-05",28779.28,28817.76,28702.33,28702.33,24500],["2023-05-08",28779.28,28779.28,28548.43,28586.91,14600],["2023-05-09",28625.38,28702.33,28548.43,28702.33,10600],["2023-05-10",28702.33,29048.61,28702.33,29048.61,21600],["2023-05-11",29048.61,29048.61,28779.28,28856.23,15500],["2023-05-12",28856.23,29240.98,28856.23,29164.03,61400],["2023-05-15",29164.03,29356.41,28856.23,28856.23,13500],["2023-05-16",28856.23,29240.98,28625.38,28933.18,5700],["2023-05-17",28933.18,28933.18,28702.33,28856.23,16700],["2023-05-18",28856.23,29010.13,28779.28,28894.71,14800],["2023-05-19",28894.71,29087.08,28471.48,28933.18,18100],["2023-05-22",28933.18,29010.13,28740.81,28933.18,17400],["2023-05-23",29240.98,29240.98,28856.23,28856.23,53800],["2023-05-24",29164.03,29164.03,28856.23,28933.18,13700],["2023-05-25",28933.18,28933.18,28702.33,28779.28,27000],["2023-05-26",28779.28,29010.13,28702.33,28971.66,19800],["2023-05-29",29010.13,29087.08,28471.48,28933.18,42100],["2023-05-30",28933.18,29240.98,28933.18,29125.56,30800],["2023-05-31",28856.23,29125.56,28779.28,28779.28,31700],["2023-06-01",28779.28,29240.98,28779.28,29164.03,24700],["2023-06-02",29240.98,29240.98,28856.23,29010.13,32400],["2023-06-05",29240.98,29240.98,29010.13,29164.03,22900],["2023-06-06",29240.98,29240.98,29125.56,29202.51,20300],["2023-06-07",29164.03,29164.03,28856.23,29010.13,63100],["2023-06-08",29048.61,29240.98,29048.61,29164.03,21800],["2023-06-09",29164.03,29317.93,29164.03,29317.93,86100],["2023-06-12",29548.78,29625.73,29471.83,29471.83,52400],["2023-06-13",29471.83,29818.11,29471.83,29818.11,26500],["2023-06-14",29818.11,29818.11,29625.73,29702.68,19200],["2023-06-15",29548.78,29702.68,29548.78,29625.73,17600],["2023-06-16",29587.26,29587.26,29240.98,29433.36,48500],["2023-06-19",29394.88,29394.88,28856.23,29048.61,28700],["2023-06-20",29010.13,29048.61,28779.28,29010.13,17000],["2023-06-21",29164.03,29164.03,28856.23,28933.18,13500],["2023-06-22",28933.18,29087.08,28933.18,29010.13,18500],["2023-06-23",30779.98,30779.98,29240.98,29933.53,99000],["2023-06-26",29933.53,29933.53,29240.98,29625.73,4600],["2023-06-27",29317.93,29625.73,29240.98,29587.26,24400],["2023-06-28",29587.26,29741.16,29279.46,29702.68,8500],["2023-06-29",29356.41,29625.73,29356.41,29625.73,6700],["2023-06-30",29394.88,29625.73,29356.41,29625.73,16600],["2023-07-03",29625.73,29625.73,29548.78,29548.78,17000],["2023-07-04",29471.83,29548.78,29471.83,29548.78,7000],["2023-07-05",29510.31,29548.78,29471.83,29471.83,17400],["2023-07-06",29548.78,29664.21,29240.98,29548.78,17700],["2023-07-07",29625.73,29625.73,29471.83,29548.78,17300],["2023-07-10",29548.78,29741.16,29548.78,29741.16,32400],["2023-07-11",29741.16,29779.63,29702.68,29779.63,21800],["2023-07-12",29779.63,29818.11,29433.36,29779.63,8900],["2023-07-13",29972.01,30087.43,29779.63,29818.11,11700],["2023-07-14",29818.11,29818.11,29702.68,29702.68,5900],["2023-07-17",29548.78,29779.63,29548.78,29779.63,8000],["2023-07-18",29548.78,29779.63,29548.78,29625.73,7400],["2023-07-19",29625.73,29625.73,29240.98,29625.73,11800],["2023-07-20",29587.26,29664.21,29433.36,29625.73,8300],["2023-07-21",29702.68,29702.68,29471.83,29702.68,22000],["2023-07-24",29625.73,30048.96,29625.73,30048.96,36400],["2023-07-25",30125.91,30779.98,30125.91,30549.13,115700],["2023-07-26",30779.98,30779.98,30395.23,30549.13,33600],["2023-07-27",30703.03,30779.98,30318.28,30703.03,41400],["2023-07-28",30395.23,30664.56,30395.23,30626.08,16400],["2023-07-31",30395.23,30779.98,30395.23,30626.08,43800],["2023-08-01",30626.08,30779.98,30549.13,30549.13,32400],["2023-08-02",30549.13,30703.03,30395.23,30703.03,18600],["2023-08-03",30779.98,30779.98,30587.61,30626.08,40600],["2023-08-04",30626.08,30779.98,30587.61,30779.98,21000],["2023-08-07",30741.51,30818.46,30741.51,30818.46,172500],["2023-08-08",30818.46,30818.46,30741.51,30779.98,74500],["2023-08-09",30779.98,30856.93,30703.03,30818.46,144400],["2023-08-10",30856.93,30856.93,30741.51,30741.51,97000],["2023-08-11",30703.03,30856.93,30703.03,30779.98,130800],["2023-08-14",31171.97,31171.97,30153.28,30194.03,126300],["2023-08-15",30520.01,30520.01,30194.03,30479.26,19700],["2023-08-16",30520.01,30560.76,30397.77,30397.77,39500],["2023-08-17",30397.77,30397.77,30153.28,30194.03,56900],["2023-08-18",29827.3,30234.78,29582.81,29582.81,57200],["2023-08-21",29419.82,29705.06,29297.58,29582.81,26600],["2023-08-22",29745.81,30153.28,29664.31,29786.55,54100],["2023-08-23",29827.3,29908.8,29786.55,29868.05,27800],["2023-08-24",29827.3,29949.54,29745.81,29949.54,11800],["2023-08-25",29949.54,29990.29,29827.3,29949.54,7000],["2023-08-28",29949.54,29949.54,29868.05,29949.54,13800],["2023-08-29",30153.28,30316.27,29745.81,30316.27,14300],["2023-08-30",30316.27,30397.77,30316.27,30397.77,8800],["2023-08-31",30153.28,30520.01,30153.28,30520.01,24700],["2023-09-05",30520.01,30642.25,30234.78,30520.01,51000],["2023-09-06",30520.01,30805.24,30479.26,30560.76,15100],["2023-09-07",31334.96,31334.96,30642.25,31253.47,106000],["2023-09-08",31334.96,32598.14,31212.72,32231.41,117800],["2023-09-11",32598.14,32801.88,32312.91,32598.14,114600],["2023-09-12",32842.63,32842.63,32272.16,32272.16,23300],["2023-09-13",32353.66,32516.65,32272.16,32435.15,41500],["2023-09-14",32353.66,32353.66,31864.68,32353.66,14600],["2023-09-15",32272.16,32272.16,31701.69,31701.69,30600],["2023-09-18",31701.69,32027.68,31660.95,31783.19,53200],["2023-09-19",31334.96,31701.69,31334.96,31497.96,31400],["2023-09-20",30968.24,31660.95,30886.74,31579.45,46800],["2023-09-21",31538.7,31538.7,31131.23,31375.71,13500],["2023-09-22",30968.24,31294.22,30968.24,31212.72,52400],["2023-09-25",31294.22,32190.67,31294.22,31375.71,111700],["2023-09-26",31783.19,32027.68,31701.69,31905.43,67700],["2023-09-27",31783.19,32027.68,31742.44,31905.43,60800],["2023-09-28",31905.43,32557.39,31905.43,32435.15,84900],["2023-09-29",32761.13,32761.13,31946.18,31946.18,10600],["2023-10-02",32435.15,32435.15,31946.18,31946.18,12700],["2023-10-03",32272.16,32272.16,31375.71,31620.2,15900],["2023-10-04",31008.98,31620.2,31008.98,31579.45,10900],["2023-10-05",32190.67,32190.67,31497.96,31497.96,27000],["2023-10-06",31497.96,31783.19,31497.96,31783.19,4900],["2023-10-09",32027.68,32027.68,31049.73,31701.69,6800],["2023-10-10",31701.69,31701.69,31538.7,31579.45,10500],["2023-10-11",31579.45,31579.45,31416.46,31457.21,17700],["2023-10-12",31538.7,31538.7,31375.71,31375.71,13000],["2023-10-13",31375.71,31375.71,31090.48,31131.23,14300],["2023-10-16",31049.73,31294.22,31049.73,31212.72,13400],["2023-10-17",31090.48,31131.23,31008.98,31008.98,21400],["2023-10-18",31008.98,31375.71,29990.29,30071.79,16400],["2023-10-19",30071.79,30560.76,30071.79,30357.02,24300],["2023-10-20",30886.74,30927.49,30316.27,30927.49,5400],["2023-10-23",30357.02,30805.24,30357.02,30642.25,47300],["2023-10-24",30560.76,30642.25,30560.76,30642.25,13900],["2023-10-25",30642.25,30642.25,30479.26,30479.26,22900],["2023-10-26",30479.26,30479.26,29745.81,29908.8,60600],["2023-10-27",29908.8,29908.8,29338.33,29908.8,101200],["2023-10-30",29745.81,30031.04,29745.81,29745.81,56800],["2023-10-31",29582.81,29827.3,29582.81,29664.31,23000],["2023-11-01",29664.31,29827.3,29501.32,29745.81,40800],["2023-11-02",29745.81,30805.24,29745.81,29868.05,14700],["2023-11-03",29908.8,30316.27,29908.8,30153.28,5000],["2023-11-06",30153.28,30153.28,29990.29,30153.28,6600],["2023-11-07",30153.28,30153.28,29990.29,30153.28,4500],["2023-11-08",30153.28,30560.76,30112.53,30397.77,12700],["2023-11-09",30397.77,30397.77,30234.78,30357.02,11400],["2023-11-10",30357.02,30397.77,30153.28,30397.77,7500],["2023-11-13",30438.52,30438.52,30071.79,30153.28,45400],["2023-11-14",30560.76,30560.76,30275.52,30560.76,9100],["2023-11-15",30927.49,30927.49,30357.02,30357.02,2800],["2023-11-16",30153.28,30357.02,30153.28,30234.78,3600],["2023-11-17",30560.76,30560.76,30153.28,30153.28,18000],["2023-11-20",30275.52,30275.52,29949.54,29990.29,15300],["2023-11-21",30031.04,30031.04,29745.81,29868.05,131600],["2023-11-22",30031.04,30112.53,29908.8,29990.29,36800],["2023-11-23",30194.03,30234.78,29868.05,30153.28,55600],["2023-11-24",30071.79,30071.79,29338.33,29786.55,30600],["2023-11-27",29827.3,29990.29,29827.3,29990.29,9200],["2023-11-28",29827.3,29990.29,29705.06,29990.29,14000],["2023-11-29",29990.29,30071.79,29338.33,29827.3,9800],["2023-11-30",29664.31,29908.8,29664.31,29868.05,21800],["2023-12-01",30031.04,30031.04,29868.05,29908.8,22800],["2023-12-04",29908.8,30194.03,29745.81,30153.28,99600],["2023-12-05",30153.28,30153.28,29868.05,30153.28,72000],["2023-12-06",30112.53,30153.28,29827.3,30153.28,37600],["2023-12-07",30234.78,30234.78,29949.54,30153.28,15500],["2023-12-08",30153.28,30234.78,30112.53,30234.78,28500],["2023-12-11",29786.55,30194.03,29786.55,30153.28,15300],["2023-12-12",30194.03,30275.52,30153.28,30153.28,332700],["2023-12-13",30153.28,30234.78,30153.28,30153.28,12200],["2023-12-14",30234.78,30397.77,30234.78,30234.78,166200],["2023-12-15",30153.28,30357.02,30153.28,30234.78,13400],["2023-12-18",30234.78,30234.78,30071.79,30071.79,5200],["2023-12-19",30071.79,30316.27,30071.79,30071.79,20200],["2023-12-20",30071.79,30071.79,30031.04,30071.79,10100],["2023-12-21",30031.04,30112.53,29908.8,30071.79,17200],["2023-12-22",30520.01,30520.01,30031.04,30153.28,11400],["2023-12-25",29990.29,30194.03,29990.29,29990.29,15800],["2023-12-26",30153.28,30968.24,30153.28,30520.01,12600],["2023-12-27",30479.26,30764.5,30479.26,30520.01,10100],["2023-12-28",30560.76,30805.24,30520.01,30805.24,31100],["2023-12-29",30805.24,30927.49,30805.24,30845.99,29200],["2024-01-02",30886.74,30886.74,30642.25,30845.99,15600],["2024-01-03",30397.77,30805.24,30397.77,30805.24,14900],["2024-01-04",30805.24,30805.24,30560.76,30805.24,9400],["2024-01-05",30845.99,30886.74,30805.24,30805.24,10200],["2024-01-08",30805.24,30968.24,30805.24,30968.24,16500],["2024-01-09",30968.24,31049.73,30723.75,30968.24,20600],["2024-01-10",30968.24,31131.23,30886.74,30886.74,19000],["2024-01-11",31049.73,31049.73,30968.24,30968.24,15800],["2024-01-12",31131.23,31171.97,30886.74,31171.97,14100],["2024-01-15",31212.72,31375.71,31131.23,31131.23,8300],["2024-01-16",31090.48,31131.23,30968.24,31008.98,10900],["2024-01-17",31008.98,31049.73,30968.24,31008.98,4300],["2024-01-18",31131.23,31131.23,30968.24,31008.98,2900],["2024-01-19",31131.23,31294.22,31131.23,31212.72,44600],["2024-01-22",31171.97,31212.72,31131.23,31131.23,14300],["2024-01-23",31131.23,31171.97,30968.24,31131.23,4300],["2024-01-24",31131.23,31212.72,31049.73,31049.73,5900],["2024-01-25",31049.73,31049.73,30968.24,31049.73,16200],["2024-01-26",31008.98,31049.73,30968.24,31049.73,14500],["2024-01-29",31783.19,31783.19,31049.73,31049.73,18600],["2024-01-30",31090.48,31212.72,30968.24,31049.73,7600],["2024-01-31",31049.73,31131.23,30968.24,31049.73,18500],["2024-02-01",31049.73,31171.97,30886.74,31049.73,16400],["2024-02-02",30886.74,31131.23,29419.82,30805.24,8800],["2024-02-05",30968.24,31131.23,30968.24,31049.73,9700],["2024-02-06",30968.24,31049.73,30927.49,30927.49,20600],["2024-02-07",30927.49,31212.72,30927.49,31212.72,8200],["2024-02-15",31375.71,31538.7,31294.22,31375.71,8400],["2024-02-16",31416.46,31783.19,31375.71,31579.45,15000],["2024-02-19",31579.45,31742.44,31579.45,31579.45,20600],["2024-02-20",31620.2,31620.2,31457.21,31579.45,5900],["2024-02-21",31171.97,31579.45,31171.97,31212.72,14700],["2024-02-22",31253.47,31416.46,31212.72,31212.72,33700],["2024-02-23",31375.71,31416.46,30968.24,31008.98,10400],["2024-02-26",31090.48,31375.71,31049.73,31171.97,14300],["2024-02-27",31171.97,31375.71,31171.97,31212.72,6700],["2024-02-28",31212.72,31334.96,31212.72,31294.22,9800],["2024-02-29",31294.22,31294.22,31171.97,31294.22,12600],["2024-03-01",31294.22,31538.7,31294.22,31538.7,11600],["2024-03-04",31538.7,31701.69,31457.21,31620.2,26700],["2024-03-05",31620.2,31620.2,30968.24,31375.71,26000],["2024-03-06",31375.71,31579.45,31212.72,31538.7,40500],["2024-03-07",31497.96,31538.7,31212.72,31538.7,38200],["2024-03-08",31538.7,31538.7,31131.23,31131.23,29100],["2024-03-11",31131.23,31131.23,30845.99,30845.99,69500],["2024-03-12",30805.24,31375.71,30805.24,31375.71,220900],["2024-03-13",31457.21,31457.21,30968.24,31334.96,5200],["2024-03-14",31212.72,31457.21,31212.72,31457.21,35200],["2024-03-15",31375.71,31457.21,31131.23,31457.21,7700],["2024-03-18",31375.71,31375.71,30805.24,30886.74,30200],["2024-03-19",30886.74,31375.71,30886.74,30968.24,10900],["2024-03-20",30968.24,31375.71,30153.28,31334.96,53100],["2024-03-21",30968.24,31375.71,30968.24,31334.96,5400],["2024-03-22",31334.96,31334.96,30968.24,31171.97,18100],["2024-03-25",31212.72,31375.71,31131.23,31294.22,16800],["2024-03-26",31294.22,31334.96,30886.74,31294.22,10800],["2024-03-27",31049.73,31375.71,31049.73,31294.22,7300],["2024-03-28",31294.22,31334.96,31090.48,31212.72,9500],["2024-03-29",31334.96,31416.46,31334.96,31334.96,64100],["2024-04-01",31334.96,31334.96,31090.48,31294.22,14100],["2024-04-02",31375.71,31375.71,31090.48,31294.22,19400],["2024-04-03",31294.22,31334.96,31171.97,31294.22,25000],["2024-04-04",31294.22,31294.22,31212.72,31294.22,18700],["2024-04-05",31253.47,31538.7,31131.23,31538.7,124100],["2024-04-08",31375.71,31538.7,31334.96,31457.21,18900],["2024-04-09",31457.21,31946.18,31457.21,31946.18,195700],["2024-04-10",31946.18,32190.67,31946.18,32109.17,4400],["2024-04-11",32109.17,32109.17,31620.2,31864.68,31100],["2024-04-12",31742.44,31864.68,31660.95,31660.95,15000],["2024-04-15",31660.95,31660.95,30968.24,30968.24,67600],["2024-04-16",30642.25,31212.72,30479.26,31131.23,67500],["2024-04-17",31131.23,31131.23,30805.24,30805.24,34900],["2024-04-19",30560.76,30560.76,29827.3,29990.29,74400],["2024-04-22",29908.8,30234.78,29419.82,29908.8,79300],["2024-04-23",29908.8,30153.28,29786.55,29908.8,9100],["2024-04-24",29908.8,29990.29,29908.8,29908.8,23200],["2024-04-25",29949.54,29949.54,29664.31,29745.81,37800],["2024-04-26",29582.81,29664.31,29297.58,29338.33,70100],["2024-05-02",29338.33,29745.81,29338.33,29582.81,31900],["2024-05-03",29582.81,29623.56,29460.57,29582.81,37500],["2024-05-06",29664.31,29990.29,29582.81,29745.81,27600],["2024-05-07",29868.05,30071.79,29868.05,30071.79,15000],["2024-05-08",30071.79,30071.79,29908.8,29949.54,10700],["2024-05-09",29949.54,29949.54,29908.8,29949.54,8100],["2024-05-10",30031.04,30031.04,29827.3,29908.8,11200],["2024-05-13",29908.8,30112.53,29908.8,29990.29,17100],["2024-05-14",29990.29,30071.79,29908.8,29908.8,8700],["2024-05-15",29990.29,29990.29,29908.8,29908.8,14900],["2024-05-16",29949.54,30153.28,29949.54,30031.04,19400],["2024-05-17",30112.53,30397.77,30071.79,30275.52,25100],["2024-05-20",30601.51,30601.51,30316.27,30316.27,23600],["2024-05-21",30357.02,30397.77,30234.78,30316.27,37700],["2024-05-22",30316.27,30397.77,30153.28,30194.03,15700],["2024-05-23",30316.27,30316.27,29990.29,30153.28,49300],["2024-05-24",30153.28,30153.28,30071.79,30153.28,56500],["2024-05-27",30153.28,30234.78,30112.53,30234.78,66700],["2024-05-28",30234.78,30479.26,30234.78,30438.52,78000],["2024-05-29",30560.76,30886.74,30438.52,30479.26,51800],["2024-05-30",30479.26,30520.01,30397.77,30397.77,101400],["2024-05-31",30397.77,30683.0,30397.77,30397.77,31500],["2024-06-03",30438.52,30805.24,30438.52,30805.24,21400],["2024-06-04",30805.24,30805.24,30520.01,30723.75,89300],["2024-06-05",30723.75,30886.74,30723.75,30764.5,26800],["2024-06-06",30764.5,30968.24,30764.5,30845.99,75000],["2024-06-07",30968.24,31253.47,30968.24,31131.23,54700],["2024-06-10",31783.19,33290.85,31538.7,32598.14,462400],["2024-06-11",33413.1,33413.1,32272.16,32516.65,61300],["2024-06-12",33005.62,33005.62,31457.21,31783.19,97300],["2024-06-13",31864.68,32353.66,31620.2,31701.69,112100],["2024-06-14",31701.69,32272.16,31701.69,31701.69,113700],["2024-06-17",32557.39,32557.39,31701.69,31783.19,171000],["2024-06-18",32272.16,32272.16,31457.21,31538.7,177600],["2024-06-19",32341.61,32341.61,31214.42,31387.83,72900],["2024-06-20",31387.83,31387.83,29263.52,30867.59,284300],["2024-06-21",31387.83,31387.83,30867.59,30910.95,69400],["2024-06-24",31171.07,31171.07,30650.83,30910.95,185200],["2024-06-25",30910.95,31171.07,30867.59,30910.95,40800],["2024-06-26",30954.3,31041.01,30737.53,30737.53,47600],["2024-06-27",30694.18,30737.53,30650.83,30694.18,31000],["2024-06-28",31127.71,32818.49,30694.18,30780.89,60900],["2024-07-01",30780.89,30910.95,30737.53,30824.24,32400],["2024-07-02",31171.07,31171.07,30780.89,30867.59,14100],["2024-07-03",30867.59,30867.59,30780.89,30867.59,23500],["2024-07-04",30867.59,30867.59,30780.89,30867.59,26000],["2024-07-05",30867.59,31041.01,30780.89,30867.59,49700],["2024-07-08",30867.59,30910.95,30780.89,30867.59,29400],["2024-07-09",30824.24,30954.3,30780.89,30780.89,21900],["2024-07-10",30780.89,30780.89,30520.77,30564.12,67800],["2024-07-11",30434.06,30564.12,30173.94,30217.29,98700],["2024-07-12",30173.94,30607.47,30173.94,30564.12,13600],["2024-07-15",30564.12,30650.83,30130.59,30173.94,46500],["2024-07-16",30304.0,30520.77,30304.0,30347.35,20300],["2024-07-17",30173.94,30304.0,30043.88,30087.23,40300],["2024-07-18",30000.53,30087.23,29740.41,29783.76,36900],["2024-07-19",29827.11,30520.77,29740.41,30520.77,83800],["2024-07-22",30910.95,30910.95,30260.65,30260.65,103800],["2024-07-23",30260.65,30260.65,29870.47,29913.82,32400],["2024-07-24",29697.05,29913.82,29566.99,29913.82,84700],["2024-07-25",30607.47,30607.47,29870.47,29913.82,22100],["2024-07-26",30217.29,30260.65,30000.53,30217.29,85400],["2024-07-29",30304.0,30304.0,30087.23,30304.0,84100],["2024-07-30",30434.06,30434.06,30173.94,30304.0,75900],["2024-07-31",30304.0,30304.0,30173.94,30260.65,77300],["2024-08-01",30347.35,30347.35,29913.82,30260.65,24900],["2024-08-02",30217.29,30217.29,29566.99,30130.59,27800],["2024-08-05",30043.88,30260.65,29740.41,30000.53,82700],["2024-08-06",30173.94,30173.94,29740.41,29827.11,34800],["2024-08-07",30087.23,30347.35,30043.88,30260.65,26900],["2024-08-08",30260.65,30260.65,30087.23,30173.94,9100],["2024-08-09",30173.94,30304.0,30173.94,30217.29,17800],["2024-08-12",29913.82,30347.35,29913.82,30260.65,65200],["2024-08-13",30347.35,30347.35,30217.29,30260.65,16300],["2024-08-14",30173.94,30260.65,30087.23,30173.94,18200],["2024-08-15",30173.94,30304.0,30130.59,30173.94,36700],["2024-08-16",30173.94,30347.35,30130.59,30347.35,13400],["2024-08-19",30260.65,30434.06,30260.65,30434.06,18500],["2024-08-20",30434.06,30694.18,30390.71,30434.06,24000],["2024-08-21",30434.06,31041.01,30434.06,30867.59,79300],["2024-08-22",31301.13,31301.13,30780.89,30954.3,16400],["2024-08-23",30694.18,30910.95,30694.18,30824.24,9300],["2024-08-26",30824.24,30824.24,30737.53,30824.24,12100],["2024-08-27",30694.18,30737.53,30650.83,30737.53,9400],["2024-08-28",30737.53,30737.53,30520.77,30737.53,8500],["2024-08-29",30737.53,30954.3,30434.06,30737.53,11700],["2024-08-30",30737.53,30737.53,30650.83,30694.18,3500],["2024-09-04",30520.77,30694.18,29480.29,30173.94,133600],["2024-09-05",30087.23,30347.35,30087.23,30304.0,12000],["2024-09-06",30130.59,30607.47,30087.23,30434.06,8200],["2024-09-09",30434.06,30564.12,30347.35,30434.06,48300],["2024-09-10",30260.65,30564.12,30260.65,30260.65,17300],["2024-09-11",30347.35,30347.35,30173.94,30304.0,39700],["2024-09-12",30347.35,30564.12,30347.35,30347.35,40000],["2024-09-13",30347.35,30347.35,30087.23,30347.35,25600],["2024-09-16",30347.35,30477.41,30087.23,30347.35,24200],["2024-09-17",30173.94,30347.35,30173.94,30347.35,8700],["2024-09-18",30173.94,30390.71,30173.94,30347.35,14100],["2024-09-19",30347.35,30564.12,30173.94,30347.35,43600],["2024-09-20",30347.35,30390.71,30260.65,30347.35,30000],["2024-09-23",30347.35,30520.77,30347.35,30390.71,15700],["2024-09-24",30390.71,30390.71,30347.35,30347.35,11400],["2024-09-25",30347.35,30434.06,30347.35,30390.71,12600],["2024-09-26",30390.71,30520.77,30390.71,30434.06,11000],["2024-09-27",30477.41,30520.77,30347.35,30520.77,10800],["2024-09-30",30607.47,30607.47,30520.77,30520.77,4300],["2024-10-01",30477.41,30694.18,30347.35,30347.35,13900],["2024-10-02",30434.06,30434.06,30217.29,30304.0,6300],["2024-10-03",30304.0,30564.12,30173.94,30347.35,21000],["2024-10-04",30520.77,30780.89,30260.65,30347.35,4700],["2024-10-07",30347.35,30780.89,30304.0,30347.35,39200],["2024-10-08",30304.0,30780.89,30304.0,30564.12,18300],["2024-10-09",30650.83,30650.83,30390.71,30607.47,5200],["2024-10-10",30390.71,30564.12,30347.35,30390.71,29700],["2024-10-11",30390.71,30434.06,30347.35,30390.71,30800],["2024-10-14",30607.47,30607.47,30347.35,30434.06,5400],["2024-10-15",30477.41,30477.41,30304.0,30347.35,23600],["2024-10-16",30347.35,30347.35,30217.29,30347.35,4200],["2024-10-17",30347.35,30347.35,30217.29,30347.35,6500],["2024-10-18",30347.35,30520.77,30217.29,30390.71,13900],["2024-10-21",30347.35,30564.12,30217.29,30434.06,16200],["2024-10-22",30434.06,30477.41,30304.0,30347.35,10100],["2024-10-23",30260.65,30434.06,30217.29,30304.0,13200],["2024-10-24",30347.35,30477.41,30347.35,30347.35,25300],["2024-10-25",30347.35,30477.41,30260.65,30347.35,7000],["2024-10-28",30520.77,30520.77,30217.29,30390.71,6000],["2024-10-29",30347.35,30434.06,30217.29,30260.65,22700],["2024-10-30",30520.77,30520.77,30130.59,30347.35,11500],["2024-10-31",30347.35,30347.35,30173.94,30304.0,1600],["2024-11-01",30347.35,30347.35,30173.94,30217.29,8700],["2024-11-04",30347.35,30347.35,30173.94,30260.65,7900],["2024-11-05",30173.94,30304.0,30087.23,30130.59,12200],["2024-11-06",30130.59,30304.0,30087.23,30260.65,26600],["2024-11-07",30260.65,30434.06,30217.29,30347.35,36100],["2024-11-08",30347.35,30434.06,30347.35,30347.35,29500],["2024-11-11",30347.35,30520.77,30304.0,30347.35,38700],["2024-11-12",30434.06,30434.06,30347.35,30434.06,7600],["2024-11-13",30347.35,30434.06,30130.59,30260.65,32000],["2024-11-14",30173.94,30434.06,30130.59,30130.59,10800],["2024-11-15",30130.59,30260.65,29913.82,30260.65,23200],["2024-11-18",30347.35,30347.35,29913.82,30260.65,10800],["2024-11-19",30217.29,30347.35,30043.88,30043.88,17000],["2024-11-20",29957.17,30347.35,29913.82,30304.0,44400],["2024-11-21",30260.65,30347.35,30260.65,30347.35,9400],["2024-11-22",30304.0,30390.71,30260.65,30347.35,28200],["2024-11-25",30347.35,30390.71,30130.59,30390.71,11500],["2024-11-26",30347.35,30347.35,30347.35,30347.35,500],["2024-11-27",30304.0,30347.35,30260.65,30347.35,5600],["2024-11-28",30390.71,30390.71,30217.29,30347.35,3300],["2024-11-29",30217.29,30347.35,30173.94,30347.35,16600],["2024-12-02",30347.35,30347.35,30260.65,30260.65,900],["2024-12-03",30347.35,30347.35,30217.29,30260.65,6400],["2024-12-04",30217.29,30260.65,30173.94,30173.94,4500],["2024-12-05",30217.29,30434.06,30130.59,30434.06,11200],["2024-12-06",30347.35,30347.35,30217.29,30347.35,20000],["2024-12-09",30477.41,30694.18,30217.29,30390.71,21600],["2024-12-10",30217.29,30434.06,30173.94,30434.06,23400],["2024-12-11",30434.06,30477.41,30260.65,30477.41,33000],["2024-12-12",30390.71,30477.41,30260.65,30390.71,21800],["2024-12-13",30217.29,30390.71,30217.29,30347.35,70900],["2024-12-16",30347.35,30390.71,30217.29,30347.35,52500],["2024-12-17",30304.0,30347.35,30217.29,30260.65,21800],["2024-12-18",30260.65,30347.35,30217.29,30347.35,25300],["2024-12-19",30304.0,30347.35,30217.29,30217.29,19900],["2024-12-20",30217.29,30434.06,30173.94,30217.29,34500],["2024-12-23",30217.29,30434.06,30173.94,30217.29,31300],["2024-12-24",30260.65,30434.06,30217.29,30434.06,118500],["2024-12-25",30867.59,30867.59,30390.71,30434.06,100100],["2024-12-26",30607.47,30607.47,30434.06,30434.06,49400],["2024-12-27",30520.77,30520.77,30347.35,30347.35,42000],["2024-12-30",30347.35,30347.35,30260.65,30304.0,53900],["2024-12-31",30434.06,30520.77,30260.65,30477.41,28700],["2025-01-02",30434.06,30477.41,30347.35,30434.06,7300],["2025-01-03",30304.0,30477.41,30260.65,30434.06,38600],["2025-01-06",30520.77,30520.77,30173.94,30260.65,26400],["2025-01-07",30347.35,30347.35,30173.94,30304.0,41600],["2025-01-08",30347.35,30347.35,30260.65,30260.65,13700],["2025-01-09",30260.65,30260.65,30260.65,30260.65,700],["2025-01-10",30043.88,30347.35,30043.88,30130.59,12500],["2025-01-13",30130.59,30260.65,29913.82,30260.65,11300],["2025-01-14",30087.23,30347.35,30087.23,30347.35,15400],["2025-01-15",30347.35,30347.35,30217.29,30347.35,18100],["2025-01-16",30390.71,30390.71,30304.0,30304.0,12800],["2025-01-17",30347.35,30347.35,30217.29,30217.29,5400],["2025-01-20",30130.59,30520.77,30130.59,30304.0,64100],["2025-01-21",30347.35,30520.77,30260.65,30304.0,32300],["2025-01-22",30260.65,31647.95,30260.65,30910.95,243800],["2025-01-23",30824.24,31431.19,30824.24,30867.59,78000],["2025-01-24",31214.42,31214.42,30520.77,30910.95,73800],["2025-02-03",30954.3,31647.95,30390.71,30390.71,143600],["2025-02-04",30607.47,30780.89,30477.41,30607.47,41100],["2025-02-05",30694.18,31647.95,30477.41,31214.42,403600],["2025-02-06",31561.25,33382.09,31301.13,33382.09,801800],["2025-02-07",35679.82,35679.82,34682.69,35679.82,1180600],["2025-02-10",35289.64,36980.42,34465.92,34682.69,524300],["2025-02-11",34726.04,35463.05,33512.15,34205.8,583100],["2025-02-12",34682.69,35506.4,33815.62,34595.98,385900],["2025-02-13",34942.81,36980.42,34249.15,35809.88,645700],["2025-02-14",36200.06,36286.76,35679.82,36156.7,245000],["2025-02-17",36156.7,36373.47,34682.69,35116.22,429000],["2025-02-18",35116.22,36633.59,34769.4,36330.12,323900],["2025-02-19",36546.88,38801.26,36546.88,37457.3,600600],["2025-02-20",37110.48,37717.42,36937.06,36937.06,202900],["2025-02-21",36937.06,37804.13,36113.35,36633.59,396100],["2025-02-24",36070.0,36590.24,35809.88,35853.23,197900],["2025-02-25",35723.17,36590.24,34856.1,36590.24,604500],["2025-02-26",37023.77,37023.77,36026.64,36026.64,280400],["2025-02-27",35723.17,35983.29,35376.34,35463.05,236500],["2025-02-28",35289.64,36807.0,35289.64,36070.0,256000],["2025-03-03",36156.7,37067.12,35983.29,36590.24,263800],["2025-03-04",36850.36,36937.06,36156.7,36503.53,197400],["2025-03-05",36720.3,37283.89,36330.12,36416.82,111100],["2025-03-06",36676.94,36807.0,36243.41,36807.0,123000],["2025-03-07",37153.83,37153.83,36156.7,36503.53,195300],["2025-03-10",36416.82,36546.88,36200.06,36460.18,136900],["2025-03-11",35983.29,38974.67,35983.29,38931.32,578000],["2025-03-12",38931.32,38974.67,37630.72,38931.32,182100],["2025-03-13",38714.55,38931.32,37110.48,37153.83,142700],["2025-03-14",37153.83,37240.54,36156.7,36156.7,327500],["2025-03-17",36286.76,36416.82,35636.46,36416.82,198300],["2025-03-18",36200.06,36460.18,36070.0,36156.7,90700],["2025-03-19",36156.7,36763.65,35896.58,36200.06,83100],["2025-03-20",36200.06,36980.42,36156.7,36763.65,113400],["2025-03-21",36416.82,36807.0,36200.06,36807.0,64500],["2025-03-24",36807.0,36850.36,35289.64,35636.46,220200],["2025-03-25",35636.46,36286.76,35376.34,35636.46,105900],["2025-03-26",35636.46,36763.65,35636.46,36243.41,172800],["2025-03-27",35723.17,37370.6,35549.76,36416.82,184400],["2025-03-28",36460.18,36850.36,36026.64,36070.0,42600],["2025-03-31",36070.0,36156.7,35419.7,35549.76,158200],["2025-04-01",35549.76,35939.94,35549.76,35853.23,42300],["2025-04-02",35896.58,36330.12,35549.76,36156.7,113600],["2025-04-03",33642.21,34249.15,33642.21,33642.21,282900],["2025-04-04",31301.13,33642.21,31301.13,33642.21,427400],["2025-04-08",31301.13,31301.13,31301.13,31301.13,158700],["2025-04-09",29133.46,30173.94,29133.46,29133.46,393900],["2025-04-10",31171.07,31171.07,31127.71,31171.07,344800],["2025-04-11",31214.42,31214.42,29870.47,30390.71,308500],["2025-04-14",30867.59,31257.77,30607.47,31214.42,364100],["2025-04-15",31127.71,31301.13,30520.77,31127.71,353400],["2025-04-16",31908.07,31908.07,31127.71,31301.13,133100],["2025-04-17",31301.13,31387.83,30780.89,31041.01,131900],["2025-04-18",31561.25,31864.72,31214.42,31647.95,179200],["2025-04-21",32448.98,32448.98,31336.44,31429.15,184000],["2025-04-22",31336.44,31336.44,29250.44,30038.48,377200],["2025-04-23",30594.75,30641.11,29667.64,29992.13,137700],["2025-04-24",29945.77,30362.97,29574.93,30270.26,123300],["2025-04-25",30270.26,30270.26,29621.28,29667.64,109100],["2025-04-28",29667.64,30177.55,29667.64,29853.06,114200],["2025-04-29",29853.06,30594.75,29574.93,30038.48,140100],["2025-05-05",30038.48,30131.2,29853.06,30131.2,65000],["2025-05-06",30223.91,30780.17,30223.91,30223.91,95300],["2025-05-07",30223.91,30780.17,30223.91,30409.33,134900],["2025-05-08",30455.69,31151.02,30409.33,30965.6,106700],["2025-05-09",31197.38,31197.38,30502.04,30594.75,112200],["2025-05-12",30872.89,30872.89,29667.64,30594.75,134900],["2025-05-13",30641.11,31058.31,30594.75,30919.24,107800],["2025-05-14",30965.6,31614.58,30965.6,31521.87,138600],["2025-05-15",31521.87,31753.64,31058.31,31382.8,123900],["2025-05-16",31382.8,32217.2,31382.8,31614.58,184000],["2025-05-19",31521.87,31707.29,31011.95,31290.09,77400],["2025-05-20",31336.44,31568.22,31011.95,31243.73,77200],["2025-05-21",31336.44,31336.44,30780.17,30965.6,65700],["2025-05-22",30780.17,31011.95,30780.17,30965.6,66000],["2025-05-23",31336.44,31336.44,30872.89,30965.6,63400],["2025-05-26",31058.31,31243.73,30594.75,31151.02,165800],["2025-05-27",31197.38,32634.4,31197.38,31985.42,258500],["2025-05-28",32634.4,32634.4,31568.22,31614.58,156000],["2025-05-29",31985.42,31985.42,31243.73,31475.51,75500],["2025-05-30",31475.51,31521.87,31151.02,31151.02,82900],["2025-06-02",31104.66,31151.02,30594.75,30965.6,79400],["2025-06-03",31104.66,31521.87,31011.95,31521.87,64900],["2025-06-04",31475.51,31475.51,31104.66,31290.09,82200],["2025-06-05",31290.09,31614.58,31151.02,31336.44,101700],["2025-06-06",31336.44,31336.44,30826.53,30965.6,100200],["2025-06-09",30919.24,31104.66,30780.17,30872.89,75600],["2025-06-10",30826.53,31243.73,30780.17,30826.53,46600],["2025-06-11",30872.89,31011.95,30826.53,31011.95,69700],["2025-06-12",31058.31,31058.31,30826.53,31011.95,23100],["2025-06-13",30872.89,31058.31,30733.82,30872.89,104700],["2025-06-16",30872.89,31151.02,30826.53,30965.6,46200],["2025-06-17",30965.6,31243.73,30872.89,31151.02,37700],["2025-06-18",31197.38,31197.38,30919.24,31058.31,24400],["2025-06-19",30965.6,31058.31,30872.89,30965.6,32500],["2025-06-20",30965.6,31058.31,30872.89,30872.89,50000],["2025-06-23",30919.24,30919.24,30687.46,30872.89,27700],["2025-06-24",30872.89,31058.31,30872.89,30872.89,60900],["2025-06-25",30826.53,31058.31,30826.53,31011.95,45300],["2025-06-26",30965.6,31614.58,30965.6,31475.51,159000],["2025-06-27",31475.51,31614.58,31382.8,31429.15,53600],["2025-06-30",31429.15,31892.71,31429.15,31614.58,88500],["2025-07-01",31521.87,31614.58,31197.38,31336.44,60700],["2025-07-02",31336.44,31475.51,31243.73,31336.44,58300],["2025-07-03",31243.73,32263.56,31197.38,31475.51,205800],["2025-07-04",31475.51,31660.93,31429.15,31521.87,35900],["2025-07-07",31614.58,31800.0,31475.51,31614.58,66100],["2025-07-08",31846.36,31892.71,31614.58,31892.71,103200],["2025-07-09",31985.42,33005.25,31892.71,32773.47,96600],["2025-07-10",32727.11,33654.23,32634.4,32634.4,87600],["2025-07-11",32634.4,32958.89,31985.42,31985.42,106900],["2025-07-14",32356.27,32356.27,31753.64,31892.71,52400],["2025-07-15",31892.71,32263.56,31800.0,31892.71,65900],["2025-07-16",31892.71,32448.98,31800.0,32031.78,43200],["2025-07-17",32356.27,32448.98,32124.49,32170.85,55200],["2025-07-18",32170.85,32263.56,31892.71,32078.13,69100],["2025-07-21",31846.36,31939.07,31707.29,31800.0,123200],["2025-07-22",31846.36,31985.42,31521.87,31800.0,78100],["2025-07-23",31614.58,32170.85,31614.58,32078.13,52700],["2025-07-24",32078.13,32124.49,31800.0,32078.13,109600],["2025-07-25",32078.13,32078.13,31892.71,32078.13,73300],["2025-07-28",32078.13,32078.13,31892.71,32031.78,54300],["2025-07-29",31985.42,32170.85,31521.87,31521.87,86300],["2025-07-30",31614.58,31892.71,31521.87,31707.29,42900],["2025-07-31",31985.42,31985.42,31660.93,31753.64,66500],["2025-08-01",31753.64,31985.42,31614.58,31753.64,50800],["2025-08-04",31985.42,32448.98,31800.0,32309.91,68200],["2025-08-05",32356.27,32588.05,32078.13,32078.13,119500],["2025-08-06",32078.13,32402.62,32031.78,32356.27,30700],["2025-08-07",32448.98,32680.76,32309.91,32356.27,86300],["2025-08-08",32356.27,32448.98,31985.42,32402.62,57700],["2025-08-11",32634.4,32634.4,32356.27,32495.34,73800],["2025-08-12",32541.69,33237.03,32356.27,32912.54,88100],["2025-08-13",33005.25,34303.21,33005.25,34025.07,124900],["2025-08-14",34025.07,34164.14,33283.38,33607.87,72600],["2025-08-15",33376.09,33468.8,32912.54,32958.89,77200],["2025-08-18",32958.89,33468.8,32866.18,33144.31,29300],["2025-08-19",33144.31,33376.09,32912.54,33190.67,66300],["2025-08-20",33190.67,33329.74,32680.76,32819.83,40500],["2025-08-21",32727.11,33190.67,32588.05,32912.54,47500],["2025-08-22",32912.54,32912.54,32448.98,32495.34,58300],["2025-08-25",32495.34,32541.69,31521.87,31985.42,50900],["2025-08-26",32031.78,32541.69,31985.42,32541.69,25700],["2025-08-27",32634.4,32634.4,32263.56,32495.34,17600],["2025-08-28",32680.76,32727.11,32263.56,32448.98,21600],["2025-08-29",32448.98,32541.69,32356.27,32356.27,23400],["2025-09-03",32448.98,32541.69,32356.27,32356.27,33900],["2025-09-04",32356.27,32588.05,32263.56,32402.62,51500],["2025-09-05",32402.62,32541.69,32402.62,32402.62,37800],["2025-09-08",32402.62,32402.62,32217.2,32309.91,20300],["2025-09-09",32309.91,32309.91,32170.85,32217.2,20700],["2025-09-10",32263.56,32402.62,32078.13,32170.85,19100],["2025-09-11",32124.49,32309.91,31985.42,32263.56,17500],["2025-09-12",32402.62,32727.11,32402.62,32727.11,56400],["2025-09-15",32541.69,32819.83,32448.98,32680.76,22300],["2025-09-16",32680.76,32727.11,32541.69,32541.69,15400],["2025-09-17",32634.4,32634.4,32448.98,32448.98,13800],["2025-09-18",32448.98,32495.34,31985.42,32402.62,36200],["2025-09-19",32402.62,32588.05,32309.91,32356.27,57400],["2025-09-22",32356.27,32448.98,32170.85,32263.56,25300],["2025-09-23",32309.91,32309.91,31985.42,32124.49,33400],["2025-09-24",32263.56,32356.27,31985.42,32263.56,37600],["2025-09-25",32356.27,32448.98,32170.85,32263.56,15800],["2025-09-26",32263.56,32356.27,32031.78,32263.56,15700],["2025-09-29",32263.56,32402.62,32031.78,32031.78,16000],["2025-09-30",31939.07,32217.2,31892.71,32078.13,21600],["2025-10-01",31985.42,32217.2,31985.42,31985.42,22600],["2025-10-02",31985.42,32078.13,31892.71,32078.13,8300],["2025-10-03",32078.13,32124.49,31892.71,32031.78,22700],["2025-10-06",32031.78,32170.85,31892.71,32124.49,13000],["2025-10-07",32217.2,32263.56,31985.42,32124.49,25500],["2025-10-08",32124.49,32170.85,31985.42,32170.85,15000],["2025-10-09",32217.2,32309.91,32124.49,32217.2,9700],["2025-10-10",32217.2,32217.2,31985.42,32031.78,43300],["2025-10-13",31985.42,32263.56,31846.36,32170.85,27700],["2025-10-14",32031.78,32263.56,31985.42,32170.85,64400],["2025-10-15",32170.85,32170.85,31846.36,31846.36,10300],["2025-10-16",31846.36,31939.07,31707.29,31939.07,26600],["2025-10-17",32124.49,32124.49,31753.64,31985.42,23900],["2025-10-20",32124.49,32263.56,31429.15,31568.22,26400],["2025-10-21",31614.58,31892.71,31521.87,31800.0,34300],["2025-10-22",31985.42,32170.85,31753.64,31846.36,35600],["2025-10-23",31892.71,32031.78,31753.64,31892.71,25700],["2025-10-24",31892.71,31985.42,31753.64,31985.42,9700],["2025-10-27",31985.42,31985.42,31800.0,31846.36,18200],["2025-10-28",31846.36,31892.71,31753.64,31846.36,11600],["2025-10-29",31707.29,32078.13,31707.29,31939.07,10800],["2025-10-30",31939.07,31985.42,31753.64,31753.64,22000],["2025-10-31",31753.64,32031.78,31753.64,31985.42,20500],["2025-11-03",32124.49,32263.56,31800.0,31985.42,109800],["2025-11-04",31985.42,32263.56,31846.36,32078.13,70200],["2025-11-05",32078.13,32263.56,31985.42,32263.56,19700],["2025-11-06",32263.56,32263.56,31985.42,32078.13,18400],["2025-11-07",31985.42,32217.2,31939.07,31939.07,34900],["2025-11-10",31892.71,31985.42,31846.36,31939.07,30000],["2025-11-11",31846.36,31939.07,31800.0,31846.36,59600],["2025-11-12",32124.49,32217.2,31892.71,31985.42,20700],["2025-11-13",32078.13,32217.2,32031.78,32170.85,20900],["2025-11-14",32263.56,32263.56,31985.42,32124.49,8400],["2025-11-17",32263.56,32263.56,31985.42,32031.78,9500],["2025-11-18",32031.78,32124.49,31985.42,32124.49,8100],["2025-11-19",32124.49,32217.2,31892.71,32217.2,13700],["2025-11-20",32031.78,32217.2,30872.89,32217.2,12500],["2025-11-21",31892.71,32217.2,31660.93,32170.85,15500],["2025-11-24",32124.49,32217.2,31846.36,32217.2,31500],["2025-11-25",32170.85,32263.56,32170.85,32217.2,6000],["2025-11-26",32217.2,32217.2,31939.07,31939.07,2400],["2025-11-27",31892.71,31985.42,31892.71,31985.42,14900],["2025-11-28",31846.36,32170.85,31800.0,31800.0,15300],["2025-12-01",31985.42,32078.13,31753.64,31846.36,46100],["2025-12-02",31846.36,31985.42,31846.36,31985.42,3600],["2025-12-03",31568.22,31985.42,31568.22,31939.07,20600],["2025-12-04",32217.2,32217.2,31939.07,31985.42,11900],["2025-12-05",31892.71,32170.85,31892.71,32170.85,22300],["2025-12-08",32170.85,32170.85,32031.78,32124.49,4600],["2025-12-09",31939.07,32124.49,31846.36,31985.42,4400],["2025-12-10",31985.42,32031.78,31985.42,31985.42,7400],["2025-12-11",31985.42,31985.42,31707.29,31985.42,14000],["2025-12-12",31985.42,32170.85,31753.64,31985.42,6900],["2025-12-15",31846.36,31985.42,31846.36,31892.71,1900],["2025-12-16",31892.71,31985.42,31800.0,31985.42,7300],["2025-12-17",31985.42,32124.49,31985.42,31985.42,4400],["2025-12-18",32170.85,32170.85,31985.42,31985.42,5900],["2025-12-19",31985.42,32078.13,31892.71,32078.13,2000],["2025-12-22",32170.85,32170.85,31985.42,32078.13,18800],["2025-12-23",32124.49,32124.49,31892.71,32078.13,25900],["2025-12-24",32078.13,32078.13,31985.42,32078.13,10400],["2025-12-25",31753.64,32078.13,31753.64,32031.78,24800],["2025-12-26",32031.78,32078.13,31800.0,31800.0,13800],["2025-12-29",31707.29,31985.42,31521.87,31753.64,36500],["2025-12-30",31707.29,31939.07,31475.51,31521.87,84300],["2025-12-31",31521.87,31707.29,31521.87,31568.22,11100],["2026-01-05",31568.22,31800.0,31568.22,31568.22,9100],["2026-01-06",31614.58,31707.29,31521.87,31521.87,21400],["2026-01-07",31521.87,31892.71,31521.87,31707.29,16300],["2026-01-08",31707.29,31985.42,31707.29,31800.0,13900],["2026-01-09",31800.0,32078.13,31800.0,31985.42,17500],["2026-01-12",32078.13,32124.49,31707.29,32078.13,29600],["2026-01-13",31707.29,32078.13,31707.29,32031.78,15300],["2026-01-14",31800.0,32170.85,31800.0,32170.85,31300],["2026-01-15",32263.56,33700.58,32170.85,33144.31,121900],["2026-01-16",33376.09,33376.09,32912.54,32958.89,35700],["2026-01-19",33005.25,33190.67,32866.18,32912.54,28700],["2026-01-20",33005.25,33144.31,32773.47,33051.6,68300],["2026-01-21",33283.38,33283.38,32541.69,32727.11,17000],["2026-01-22",32727.11,33283.38,32680.76,32912.54,23800],["2026-01-23",32588.05,32958.89,32448.98,32634.4,31100],["2026-01-26",32634.4,32819.83,32356.27,32448.98,28800],["2026-01-27",32634.4,32634.4,32170.85,32448.98,5200],["2026-01-28",32448.98,32448.98,32217.2,32263.56,18600],["2026-01-29",32263.56,32263.56,32170.85,32217.2,18800],["2026-01-30",32263.56,32634.4,32263.56,32356.27,24900],["2026-02-02",32773.47,32773.47,32309.91,32495.34,53300],["2026-02-03",32402.62,32819.83,32402.62,32541.69,71900],["2026-02-04",32727.11,32773.47,32541.69,32680.76,30000],["2026-02-05",32680.76,32727.11,32263.56,32309.91,39200],["2026-02-06",32217.2,32356.27,31985.42,32217.2,56400],["2026-02-09",32402.62,32402.62,31892.71,32217.2,35700],["2026-02-10",31985.42,32217.2,31985.42,31985.42,26100],["2026-02-11",32124.49,32217.2,31985.42,31985.42,33300],["2026-02-12",32217.2,32217.2,31892.71,32031.78,20400],["2026-02-13",31939.07,32170.85,31939.07,32170.85,16000],["2026-02-23",32309.91,32541.69,32170.85,32263.56,28900],["2026-02-24",32263.56,32402.62,32031.78,32356.27,37900],["2026-02-25",32309.91,32448.98,32078.13,32309.91,34500],["2026-02-26",32309.91,32588.05,32263.56,32588.05,41600],["2026-02-27",32448.98,32634.4,32448.98,32541.69,15100],["2026-03-02",32124.49,32541.69,32124.49,32448.98,146200],["2026-03-03",32634.4,32634.4,32356.27,32495.34,47200],["2026-03-04",32541.69,32634.4,32078.13,32448.98,96300],["2026-03-05",32634.4,32634.4,32217.2,32448.98,59000],["2026-03-06",32263.56,32402.62,31985.42,31985.42,49000],["2026-03-09",31521.87,31800.0,29945.77,29945.77,61600],["2026-03-10",31800.0,31800.0,30594.75,31197.38,25900],["2026-03-11",31243.73,31614.58,31197.38,31521.87,19900],["2026-03-12",31521.87,31985.42,31429.15,31846.36,13000],["2026-03-13",31707.29,31707.29,31429.15,31521.87,31000],["2026-03-16",31521.87,31521.87,31336.44,31382.8,17200],["2026-03-17",31382.8,31568.22,31382.8,31429.15,23200],["2026-03-18",31429.15,31429.15,31151.02,31429.15,25300],["2026-03-19",31197.38,31429.15,31058.31,31243.73,22800],["2026-03-20",31243.73,31290.09,31058.31,31104.66,36400],["2026-03-23",31058.31,31058.31,30362.97,30826.53,41400],["2026-03-24",31058.31,31429.15,30872.89,31290.09,39100],["2026-03-25",31151.02,31336.44,30780.17,31290.09,53300],["2026-03-26",30965.6,31614.58,30872.89,31243.73,18700],["2026-03-27",31197.38,31429.15,31011.95,31104.66,14500],["2026-03-30",31104.66,31243.73,30409.33,31151.02,29900],["2026-03-31",31058.31,31336.44,31058.31,31151.02,15800],["2026-04-01",31336.44,31521.87,31290.09,31382.8,6200],["2026-04-02",31382.8,31521.87,31151.02,31290.09,5300],["2026-04-03",31290.09,31429.15,31197.38,31382.8,8400],["2026-04-06",31521.87,31521.87,31243.73,31382.8,36400],["2026-04-07",31151.02,31382.8,30919.24,31243.73,31800],["2026-04-08",31429.15,31475.51,31058.31,31382.8,22100],["2026-04-09",31521.87,31521.87,31151.02,31151.02,17500],["2026-04-10",31104.66,31336.44,30872.89,31243.73,23900],["2026-04-13",30872.89,31290.09,30872.89,31197.38,15900],["2026-04-14",31151.02,31290.09,31151.02,31243.73,13200],["2026-04-15",31336.44,31475.51,31336.44,31336.44,19000],["2026-04-16",31336.44,31336.44,31290.09,31290.09,5400],["2026-04-17",31197.38,31290.09,31151.02,31197.38,55600],["2026-04-20",31197.38,31521.87,31151.02,31521.87,40700],["2026-04-21",31521.87,31521.87,31382.8,31429.15,14500],["2026-04-22",31614.58,31614.58,31243.73,31475.51,16000],["2026-04-23",31475.51,31475.51,31243.73,31429.15,13900],["2026-04-24",31336.44,31521.87,31336.44,31382.8,27000],["2026-04-28",31336.44,31429.15,31336.44,31429.15,25600],["2026-04-29",31429.15,31521.87,31429.15,31521.87,56500],["2026-05-04",31707.29,32356.27,31707.29,31939.07,33700],["2026-05-05",31939.07,32263.56,31939.07,31985.42,27700],["2026-05-06",31939.07,31985.42,31800.0,31800.0,25100],["2026-05-07",31707.29,31846.36,31614.58,31753.64,14100],["2026-05-08",31800.0,32078.13,31707.29,31846.36,14400],["2026-05-11",31846.36,32263.56,31846.36,32124.49,36600],["2026-05-12",32124.49,32263.56,31892.71,32124.49,54400],["2026-05-13",31985.42,32170.85,31939.07,32124.49,20400],["2026-05-14",32124.49,32124.49,31939.07,32078.13,18000],["2026-05-15",31985.42,31985.42,31800.0,31939.07,27800],["2026-05-18",32170.85,32170.85,31800.0,31800.0,44400],["2026-05-19",32000.0,32050.0,31800.0,31850.0,15000],["2026-05-20",31850.0,31850.0,31200.0,31400.0,23300],["2026-05-21",31400.0,31400.0,31300.0,31400.0,6200],["2026-05-22",31750.0,31750.0,31500.0,31500.0,6400],["2026-05-25",31500.0,31500.0,31000.0,31500.0,4500],["2026-05-26",31700.0,31700.0,29300.0,31000.0,25100],["2026-05-27",31500.0,31500.0,30900.0,31000.0,6400],["2026-05-28",31000.0,31000.0,30850.0,30900.0,7200],["2026-05-29",30850.0,30900.0,30750.0,30750.0,9200],["2026-06-01",30650.0,30850.0,30600.0,30600.0,4000],["2026-06-02",30600.0,30600.0,30200.0,30300.0,21600],["2026-06-03",30800.0,30800.0,30200.0,30350.0,17500],["2026-06-04",30350.0,30400.0,30300.0,30300.0,6800],["2026-06-05",30300.0,30400.0,30300.0,30300.0,10800],["2026-06-08",30200.0,30300.0,30000.0,30100.0,21300],["2026-06-09",30500.0,30500.0,29900.0,30300.0,7300],["2026-06-10",30300.0,30300.0,30050.0,30100.0,7400],["2026-06-11",30100.0,30550.0,30000.0,30200.0,13100],["2026-06-12",30200.0,30450.0,30200.0,30450.0,11000],["2026-06-15",30450.0,30450.0,30000.0,30300.0,13900],["2026-06-16",30300.0,30500.0,30250.0,30300.0,7700],["2026-06-17",30300.0,30450.0,30250.0,30400.0,11500],["2026-06-18",30200.0,30400.0,30200.0,30200.0,5300],["2026-06-19",30500.0,30500.0,30100.0,30100.0,16300],["2026-06-22",30100.0,30200.0,30000.0,30200.0,32200],["2026-06-23",30000.0,30400.0,30000.0,30200.0,15300],["2026-06-24",30100.0,30250.0,30000.0,30200.0,17200],["2026-06-25",30300.0,30300.0,30050.0,30050.0,7200],["2026-06-26",30200.0,30250.0,30050.0,30050.0,6200],["2026-06-29",30000.0,30150.0,30000.0,30100.0,6800],["2026-06-30",30100.0,30100.0,30000.0,30000.0,16500],["2026-07-01",30200.0,30300.0,29900.0,29950.0,19800],["2026-07-02",30000.0,30100.0,29950.0,30000.0,14900],["2026-07-03",30050.0,30350.0,30000.0,30250.0,8200],["2026-07-06",30050.0,30250.0,29950.0,30200.0,12200],["2026-07-07",30200.0,30200.0,30000.0,30000.0,7200],["2026-07-08",30000.0,30100.0,29800.0,30050.0,31300],["2026-07-09",30000.0,30100.0,30000.0,30050.0,12600],["2026-07-10",30050.0,30100.0,30050.0,30050.0,4400],["2026-07-13",30050.0,30050.0,29900.0,29950.0,28700],["2026-07-14",29850.0,30250.0,29850.0,30150.0,7200],["2026-07-15",30100.0,30100.0,29900.0,29950.0,4400],["2026-07-16",30150.0,30150.0,29900.0,29950.0,8700],["2026-07-17",29950.0,30100.0,29900.0,30100.0,5300],["2026-07-20",30000.0,30100.0,29800.0,29950.0,20100],["2026-07-21",29950.0,30000.0,29750.0,29950.0,6800],["2026-07-22",30000.0,30100.0,29800.0,30000.0,18700],["2026-07-23",29800.0,30100.0,29550.0,29850.0,26000],["2026-07-24",29850.0,29900.0,29500.0,29700.0,17700],["2026-07-27",29700.0,29700.0,29300.0,29550.0,4300],["2026-07-28",29450.0,29500.0,29200.0,29300.0,12000],["2026-07-29",29400.0,29400.0,29250.0,29400.0,5100],["2026-07-30",29400.0,29650.0,29300.0,29450.0,6200],["2026-07-31",29450.0,29450.0,29250.0,29450.0,8300],["2026-08-03",29550.0,29750.0,29400.0,29700.0,12600],["2026-08-04",29700.0,29800.0,29500.0,29700.0,14400],["2026-08-05",29700.0,29750.0,29500.0,29600.0,5800],["2026-08-06",29450.0,29750.0,29200.0,29400.0,9700],["2026-08-07",29300.0,29650.0,29300.0,29400.0,9100],["2026-08-10",29400.0,29700.0,29400.0,29500.0,8500],["2026-08-11",29600.0,29600.0,29500.0,29550.0,8700],["2026-08-12",29700.0,29700.0,29400.0,29400.0,6100],["2026-08-13",29600.0,29600.0,29400.0,29400.0,8000],["2026-08-14",29550.0,29550.0,29300.0,29500.0,4700],["2026-08-17",29500.0,29550.0,29400.0,29500.0,4500],["2026-08-18",29600.0,29600.0,29450.0,29500.0,3400],["2026-08-19",29300.0,29350.0,29300.0,29300.0,4900],["2026-08-20",29300.0,29600.0,29300.0,29500.0,2800],["2026-08-21",29500.0,29550.0,29500.0,29550.0,6500],["2026-08-24",29600.0,29600.0,29500.0,29500.0,3000],["2026-08-25",29400.0,29400.0,29300.0,29300.0,17200],["2026-08-26",29450.0,29450.0,29350.0,29400.0,1500],["2026-08-27",29350.0,29450.0,29200.0,29450.0,18700],["2026-08-28",29450.0,29450.0,29150.0,29400.0,20500],["2026-09-03",29400.0,29400.0,29100.0,29400.0,15300],["2026-09-04",29100.0,29400.0,29100.0,29350.0,6300],["2026-09-07",29350.0,29350.0,29150.0,29200.0,4900],["2026-09-08",29200.0,29200.0,29050.0,29200.0,13500],["2026-09-09",29200.0,29200.0,29000.0,29100.0,45800],["2026-09-10",29050.0,29100.0,28900.0,29000.0,12900],["2026-09-11",29000.0,29200.0,28950.0,28950.0,6600],["2026-09-14",28900.0,28950.0,28800.0,28800.0,5100],["2026-09-15",28700.0,28900.0,28700.0,28850.0,6000],["2026-09-16",28850.0,29000.0,28800.0,29000.0,18400],["2026-09-17",28900.0,29300.0,28800.0,29100.0,8200],["2026-09-18",29100.0,29250.0,29100.0,29200.0,6000],["2026-09-21",29250.0,29250.0,29200.0,29200.0,1100],["2026-09-22",29200.0,29350.0,29200.0,29250.0,15300],["2026-09-23",29200.0,29350.0,29200.0,29350.0,5600],["2026-09-24",29350.0,29350.0,29100.0,29300.0,10400],["2026-09-25",29300.0,29300.0,29200.0,29200.0,4900],["2026-09-28",29150.0,29200.0,29000.0,29200.0,4300],["2026-09-29",29200.0,29200.0,29100.0,29100.0,4300],["2026-09-30",29050.0,29100.0,28950.0,28950.0,12900],["2026-10-01",29000.0,29150.0,29000.0,29000.0,8800],["2026-10-02",29150.0,29150.0,28950.0,29000.0,2600],["2026-10-05",28900.0,29000.0,28850.0,29000.0,4000],["2026-10-06",29300.0,29300.0,28500.0,28800.0,36300],["2026-10-07",28800.0,29000.0,28800.0,29000.0,19600],["2026-10-08",29000.0,29100.0,28800.0,29000.0,10600],["2026-10-09",29050.0,29050.0,28500.0,28900.0,24700],["2026-10-12",29000.0,29000.0,28800.0,28900.0,29500]]}