{"sym":"TCT","index":false,"bars":[["2006-12-06",2807.25,2807.25,2807.25,2807.25,20110],["2006-12-07",2921.83,2921.83,2921.83,2921.83,38000],["2006-12-08",3065.06,3065.06,3065.06,3065.06,1400],["2006-12-11",3208.29,3208.29,3208.29,3208.29,11020],["2006-12-12",3351.52,3351.52,3351.52,3351.52,15000],["2006-12-13",3466.1,3494.74,3466.1,3494.74,1510],["2006-12-14",3666.62,3666.62,3666.62,3666.62,2000],["2006-12-15",3838.49,3838.49,3838.49,3838.49,2090],["2006-12-18",3838.49,3838.49,3666.62,3666.62,9620],["2006-12-19",3494.74,3494.74,3494.74,3494.74,5720],["2006-12-20",3322.87,3322.87,3322.87,3322.87,10480],["2006-12-21",3294.23,3294.23,3179.64,3179.64,13780],["2006-12-22",3036.42,3036.42,3036.42,3036.42,5700],["2006-12-25",3036.42,3179.64,3036.42,3179.64,7800],["2006-12-26",3265.58,3322.87,3265.58,3322.87,25390],["2006-12-27",3380.16,3466.1,3380.16,3466.1,13080],["2006-12-28",3466.1,3552.03,3322.87,3408.81,3000],["2006-12-29",3408.81,3408.81,3265.58,3408.81,7100],["2007-01-02",3408.81,3408.81,3408.81,3408.81,1060],["2007-01-03",3265.58,3265.58,3265.58,3265.58,860],["2007-01-04",3265.58,3322.87,3265.58,3265.58,1600],["2007-01-05",3265.58,3265.58,3151.0,3265.58,8860],["2007-01-08",3265.58,3265.58,3122.35,3265.58,9000],["2007-01-09",3265.58,3265.58,3265.58,3265.58,9000],["2007-01-10",3265.58,3265.58,3265.58,3265.58,2640],["2007-01-11",3265.58,3265.58,3208.29,3208.29,150],["2007-01-12",3179.64,3179.64,3065.06,3179.64,1010],["2007-01-15",3179.64,3179.64,3036.42,3179.64,11730],["2007-01-16",3265.58,3322.87,3265.58,3265.58,18200],["2007-01-17",3408.81,3408.81,3408.81,3408.81,17620],["2007-01-18",3466.1,3552.03,3466.1,3552.03,26340],["2007-01-19",3723.91,3723.91,3723.91,3723.91,17130],["2007-01-22",3838.49,3895.78,3838.49,3838.49,42130],["2007-01-23",3723.91,3723.91,3666.62,3666.62,5510],["2007-01-24",3666.62,3666.62,3494.74,3494.74,17670],["2007-01-25",3322.87,3322.87,3322.87,3322.87,24100],["2007-01-26",3437.45,3437.45,3437.45,3437.45,2010],["2007-01-29",3523.39,3609.33,3523.39,3523.39,9300],["2007-01-30",3609.33,3609.33,3609.33,3609.33,500],["2007-01-31",3781.2,3781.2,3781.2,3781.2,19940],["2007-02-01",3781.2,3781.2,3723.91,3723.91,3520],["2007-02-02",3867.13,3867.13,3867.13,3867.13,14850],["2007-02-05",4039.01,4039.01,4039.01,4039.01,19780],["2007-02-06",4039.01,4039.01,3838.49,3838.49,14500],["2007-02-07",3838.49,3838.49,3723.91,3723.91,5200],["2007-02-08",3609.33,3609.33,3609.33,3609.33,8600],["2007-02-09",3723.91,3781.2,3723.91,3781.2,3540],["2007-02-12",3781.2,3953.07,3781.2,3953.07,10200],["2007-02-13",3953.07,4010.36,3953.07,3953.07,8120],["2007-02-14",4067.65,4067.65,4067.65,4067.65,9080],["2007-02-15",4096.3,4239.52,4096.3,4239.52,6430],["2007-02-26",4440.04,4440.04,4440.04,4440.04,8600],["2007-02-27",4640.56,4640.56,4640.56,4640.56,21000],["2007-02-28",4869.72,4869.72,4869.72,4869.72,33350],["2007-03-01",4869.72,4869.72,4669.21,4812.43,17150],["2007-03-02",4812.43,5041.6,4812.43,5041.6,13920],["2007-03-05",5270.76,5270.76,5270.76,5270.76,20680],["2007-03-06",5528.57,5528.57,5528.57,5528.57,14790],["2007-03-07",5528.57,5671.8,5356.7,5356.7,20400],["2007-03-08",5442.63,5614.51,5442.63,5442.63,14410],["2007-03-09",5442.63,5442.63,5442.63,5442.63,8420],["2007-03-12",5442.63,5614.51,5442.63,5614.51,10330],["2007-03-13",5700.44,5729.09,5700.44,5700.44,8500],["2007-03-14",5614.51,5614.51,5557.22,5614.51,10180],["2007-03-15",5356.7,5356.7,5356.7,5356.7,250],["2007-03-16",5098.89,5098.89,5098.89,5098.89,18330],["2007-03-19",5270.76,5328.05,5270.76,5270.76,11380],["2007-03-20",5270.76,5442.63,5098.89,5098.89,11020],["2007-03-21",5098.89,5184.82,5098.89,5127.53,12650],["2007-03-22",5156.18,5156.18,5156.18,5156.18,14410],["2007-03-23",5328.05,5413.99,5328.05,5328.05,8500],["2007-03-26",5328.05,5328.05,5328.05,5328.05,11120],["2007-03-27",5270.76,5270.76,5070.24,5070.24,4030],["2007-03-28",4927.02,4927.02,4869.72,4927.02,5630],["2007-03-29",5041.6,5156.18,5041.6,5156.18,2690],["2007-03-30",5156.18,5156.18,4955.66,5156.18,11580],["2007-04-02",4984.31,4984.31,4984.31,4984.31,2720],["2007-04-03",4984.31,4984.31,4841.08,4984.31,5440],["2007-04-04",4984.31,4984.31,4984.31,4984.31,3450],["2007-04-05",5156.18,5213.47,5156.18,5213.47,12270],["2007-04-06",5156.18,5213.47,5156.18,5156.18,5890],["2007-04-09",5070.24,5156.18,5070.24,5070.24,2770],["2007-04-10",5070.24,5156.18,5070.24,5070.24,1880],["2007-04-11",5156.18,5156.18,5156.18,5156.18,1660],["2007-04-12",5041.6,5156.18,5041.6,5041.6,4550],["2007-04-13",5041.6,5098.89,5041.6,5098.89,3130],["2007-04-16",4984.31,5098.89,4984.31,4984.31,8130],["2007-04-17",4812.43,4812.43,4755.14,4812.43,6110],["2007-04-18",4812.43,5041.6,4583.27,5041.6,9940],["2007-04-19",5041.6,5041.6,5041.6,5041.6,2140],["2007-04-20",5041.6,5156.18,4984.31,5156.18,6710],["2007-04-23",5413.99,5413.99,5413.99,5413.99,4410],["2007-04-24",5671.8,5671.8,5671.8,5671.8,27550],["2007-04-25",5900.96,5900.96,5900.96,5900.96,11070],["2007-05-02",6130.12,6187.41,6130.12,6187.41,1530],["2007-05-03",6473.87,6473.87,6473.87,6473.87,1900],["2007-05-04",6760.32,6760.32,6760.32,6760.32,2600],["2007-05-07",7046.78,7046.78,7046.78,7046.78,690],["2007-05-08",7390.52,7390.52,7390.52,7390.52,2560],["2007-05-09",7734.27,7734.27,7734.27,7734.27,2370],["2007-05-10",8078.01,8078.01,8078.01,8078.01,5410],["2007-05-11",8078.01,8479.05,8078.01,8479.05,4300],["2007-05-14",8880.09,8880.09,8880.09,8880.09,550],["2007-05-15",9281.12,9281.12,9281.12,9281.12,630],["2007-05-16",9739.45,9739.45,9739.45,9739.45,230],["2007-05-17",10197.78,10197.78,10197.78,10197.78,1080],["2007-05-18",10656.1,10656.1,10656.1,10656.1,2030],["2007-05-21",11171.72,11171.72,11171.72,11171.72,520],["2007-05-22",11687.34,11687.34,11687.34,11687.34,1310],["2007-05-23",12260.25,12260.25,12260.25,12260.25,100],["2007-05-24",12603.99,12833.16,12603.99,12603.99,41890],["2007-05-25",13234.19,13234.19,13234.19,13234.19,35000],["2007-05-28",13864.39,13864.39,13864.39,13864.39,800],["2007-05-29",14542.67,14542.67,14542.67,14542.67,70],["2007-05-30",15232.44,15232.44,15232.44,15232.44,390],["2007-05-31",15979.69,15979.69,15979.69,15979.69,1270],["2007-06-01",16726.94,16726.94,16726.94,16726.94,2150],["2007-06-04",17531.67,17531.67,17531.67,17531.67,1200],["2007-06-05",18393.89,18393.89,18393.89,18393.89,48470],["2007-06-06",19313.58,19313.58,19313.58,19313.58,4650],["2007-06-07",20233.28,20233.28,20233.28,20233.28,300],["2007-06-08",21210.45,21210.45,21210.45,21210.45,2820],["2007-06-11",22245.11,22245.11,22245.11,22245.11,88870],["2007-06-12",23337.24,23337.24,23337.24,23337.24,10040],["2007-06-13",22992.36,22992.36,22187.63,22187.63,27670],["2007-06-14",21095.49,21095.49,21095.49,21095.49,3070],["2007-06-15",20060.83,20060.83,20060.83,20060.83,60],["2007-06-18",20060.83,21038.01,19083.66,21038.01,68780],["2007-06-19",22072.66,22072.66,22072.66,22072.66,9110],["2007-06-20",22992.36,23164.8,22992.36,23164.8,50740],["2007-06-21",24314.42,24314.42,24314.42,24314.42,19820],["2007-06-22",24371.9,24716.79,24371.9,24716.79,38170],["2007-06-25",24084.5,24084.5,23567.17,23567.17,21720],["2007-06-26",23567.17,23567.17,22417.55,23567.17,37310],["2007-06-27",23854.57,24429.38,23854.57,23854.57,23060],["2007-06-28",23567.17,23567.17,23107.32,23107.32,12600],["2007-06-29",23049.84,23049.84,22704.95,23049.84,16060],["2007-07-02",22762.44,22762.44,21900.22,21900.22,25220],["2007-07-03",21670.3,21670.3,20808.08,21670.3,37080],["2007-07-04",21670.3,22417.55,21670.3,22417.55,10560],["2007-07-05",22187.63,22187.63,21382.89,21382.89,18040],["2007-07-06",21555.34,21670.3,21555.34,21670.3,16340],["2007-07-09",21670.3,21785.26,21267.93,21785.26,10860],["2007-07-10",21900.22,22130.15,21900.22,21900.22,9240],["2007-07-11",21900.22,21900.22,21727.78,21727.78,7900],["2007-07-12",21440.37,21440.37,21210.45,21210.45,5400],["2007-07-13",21210.45,21267.93,21038.01,21267.93,2800],["2007-07-16",21038.01,21038.01,20405.72,20405.72,11330],["2007-07-17",20060.83,20060.83,19773.43,19773.43,12160],["2007-07-18",19773.43,20003.35,18853.73,18853.73,13370],["2007-07-19",18106.48,18106.48,17934.04,17934.04,10390],["2007-07-20",17071.83,17071.83,17071.83,17071.83,8200],["2007-07-23",16267.09,16267.09,16267.09,16267.09,37710],["2007-07-24",16267.09,16726.94,16267.09,16726.94,11480],["2007-07-25",16726.94,16726.94,15979.69,15979.69,10110],["2007-07-26",15807.25,15807.25,15232.44,15232.44,7560],["2007-07-27",14485.19,14485.19,14485.19,14485.19,7570],["2007-07-30",13795.42,13795.42,13795.42,13795.42,3750],["2007-07-31",13105.64,13105.64,13105.64,13105.64,4410],["2007-08-01",13105.64,13737.93,12473.35,13737.93,31940],["2007-08-02",13105.64,13737.93,13105.64,13105.64,25550],["2007-08-03",12473.35,12473.35,12473.35,12473.35,12300],["2007-08-06",11898.55,12473.35,11898.55,12473.35,20130],["2007-08-07",12473.35,12933.2,12415.87,12933.2,15270],["2007-08-08",12933.2,13565.49,12645.8,13565.49,19710],["2007-08-09",14197.78,14197.78,14197.78,14197.78,6220],["2007-08-10",14887.55,14887.55,13508.01,14887.55,47290],["2007-08-13",14370.22,14715.11,14370.22,14370.22,22720],["2007-08-14",15060.0,15060.0,14427.71,15060.0,15100],["2007-08-15",15807.25,15807.25,15519.84,15807.25,39000],["2007-08-16",16554.5,16554.5,16267.09,16554.5,41990],["2007-08-17",17359.23,17359.23,17359.23,17359.23,18700],["2007-08-20",18221.44,18221.44,18221.44,18221.44,5780],["2007-08-21",19083.66,19083.66,19083.66,19083.66,10110],["2007-08-22",19945.87,19945.87,19945.87,19945.87,10740],["2007-08-23",20923.05,20923.05,20923.05,20923.05,13280],["2007-08-24",21957.7,21957.7,21957.7,21957.7,18950],["2007-08-27",23049.84,23049.84,22130.15,22302.59,65710],["2007-08-28",21210.45,21210.45,21210.45,21210.45,9440],["2007-08-29",20175.79,20175.79,20175.79,20175.79,14200],["2007-08-30",20175.79,21152.97,20175.79,21152.97,56510],["2007-08-31",20405.72,21727.78,20405.72,21555.34,41770],["2007-09-04",21670.3,21727.78,20693.12,20693.12,26440],["2007-09-05",20693.12,20693.12,20233.28,20693.12,24000],["2007-09-06",20348.24,21325.41,20348.24,21267.93,19120],["2007-09-07",21267.93,21267.93,21038.01,21038.01,12990],["2007-09-10",20808.08,21038.01,20693.12,20693.12,16220],["2007-09-11",20693.12,20923.05,20693.12,20808.08,9030],["2007-09-12",20578.16,20865.57,20578.16,20693.12,10830],["2007-09-13",20693.12,20980.53,20693.12,20693.12,15510],["2007-09-14",20520.68,20693.12,20520.68,20635.64,10490],["2007-09-17",20923.05,20980.53,20808.08,20923.05,7360],["2007-09-18",21152.97,21727.78,21095.49,21727.78,14620],["2007-09-19",22762.44,22762.44,21842.74,22532.51,49020],["2007-09-20",22417.55,22417.55,21842.74,21842.74,11060],["2007-09-21",21842.74,21900.22,21727.78,21842.74,9560],["2007-09-24",21785.26,21842.74,21612.82,21727.78,10030],["2007-09-25",21555.34,21842.74,21555.34,21727.78,14510],["2007-09-26",21785.26,21842.74,21785.26,21785.26,13880],["2007-09-27",21957.7,21957.7,21612.82,21612.82,9170],["2007-09-28",21842.74,21842.74,21670.3,21842.74,13680],["2007-10-01",21842.74,22015.18,21267.93,21612.82,18770],["2007-10-02",21555.34,21612.82,21440.37,21440.37,20430],["2007-10-03",21267.93,21267.93,21095.49,21095.49,15170],["2007-10-04",20693.12,20980.53,20693.12,20808.08,13620],["2007-10-05",20405.72,21842.74,20405.72,21842.74,19730],["2007-10-08",22934.88,22934.88,22417.55,22417.55,47610],["2007-10-09",21957.7,22187.63,21900.22,21900.22,11560],["2007-10-10",22360.07,22360.07,21727.78,21727.78,10050],["2007-10-11",21957.7,22532.51,21957.7,22532.51,39790],["2007-10-12",23624.65,23624.65,23164.8,23624.65,60070],["2007-10-15",24716.79,24774.27,24141.98,24774.27,40870],["2007-10-16",25866.4,25866.4,25291.59,25406.56,21020],["2007-10-17",25004.19,25004.19,24141.98,24141.98,23130],["2007-10-18",23452.21,24027.02,22992.36,22992.36,28590],["2007-10-19",22992.36,22992.36,22532.51,22992.36,27170],["2007-10-22",22417.55,23279.76,22417.55,22992.36,13620],["2007-10-23",22992.36,22992.36,22762.44,22992.36,13960],["2007-10-24",22992.36,23567.17,22992.36,23222.28,21790],["2007-10-25",23222.28,23682.13,23222.28,23337.24,8840],["2007-10-26",23337.24,23394.73,23222.28,23222.28,7290],["2007-10-29",22992.36,22992.36,22417.55,22417.55,16130],["2007-10-30",22992.36,22992.36,22647.47,22647.47,8220],["2007-10-31",22417.55,22762.44,22417.55,22762.44,7110],["2007-11-01",22992.36,22992.36,22819.92,22819.92,7130],["2007-11-02",23222.28,23509.69,22992.36,23279.76,18570],["2007-11-05",23279.76,23394.73,22934.88,22934.88,5660],["2007-11-06",22992.36,23337.24,22992.36,23337.24,23050],["2007-11-07",23854.57,24027.02,23567.17,24027.02,25930],["2007-11-08",25176.63,25176.63,25004.19,25176.63,40730],["2007-11-09",23969.53,24659.3,23969.53,24084.5,24890],["2007-11-12",23222.28,23912.05,23222.28,23394.73,7340],["2007-11-13",22992.36,23279.76,22245.11,22245.11,16050],["2007-11-14",22704.95,23337.24,22704.95,23337.24,16160],["2007-11-15",23107.32,23107.32,22532.51,22704.95,12330],["2007-11-16",22417.55,23164.8,22417.55,22704.95,10470],["2007-11-19",22417.55,22647.47,22417.55,22647.47,5900],["2007-11-20",22417.55,22532.51,22417.55,22417.55,8150],["2007-11-21",22417.55,22417.55,22130.15,22187.63,5400],["2007-11-22",22072.66,22417.55,22072.66,22417.55,9190],["2007-11-23",22589.99,22589.99,22417.55,22417.55,8800],["2007-11-26",22417.55,22589.99,22360.07,22475.03,12030],["2007-11-27",22475.03,22647.47,22475.03,22532.51,6460],["2007-11-28",22475.03,22532.51,22417.55,22532.51,3080],["2007-11-29",22417.55,22532.51,22417.55,22475.03,3330],["2007-11-30",22417.55,22475.03,22417.55,22475.03,7140],["2007-12-03",22417.55,22417.55,22360.07,22417.55,6070],["2007-12-04",22417.55,22417.55,22302.59,22302.59,8320],["2007-12-05",22130.15,22245.11,22130.15,22130.15,2260],["2007-12-06",22130.15,22130.15,21957.7,21957.7,900],["2007-12-07",21842.74,22360.07,21842.74,22072.66,1720],["2007-12-10",21612.82,21957.7,21612.82,21612.82,2750],["2007-12-11",21440.37,21440.37,20865.57,20865.57,4130],["2007-12-12",20865.57,21325.41,20750.6,21095.49,3820],["2007-12-13",21095.49,21152.97,20693.12,20693.12,8300],["2007-12-14",20693.12,20693.12,20635.64,20635.64,4470],["2007-12-17",20693.12,20693.12,19830.91,19830.91,3350],["2007-12-18",18853.73,18968.7,18853.73,18853.73,23470],["2007-12-19",18451.37,19773.43,18451.37,19543.51,10690],["2007-12-20",19888.39,19888.39,18853.73,19256.1,3070],["2007-12-21",19256.1,19543.51,19256.1,19256.1,1940],["2007-12-24",19256.1,19256.1,19083.66,19083.66,4860],["2007-12-25",18968.7,19083.66,18853.73,18968.7,11470],["2007-12-26",18968.7,19198.62,18968.7,19083.66,870],["2007-12-27",19313.58,19313.58,19083.66,19083.66,2870],["2007-12-28",18623.81,18968.7,18623.81,18968.7,1730],["2008-01-02",19543.51,19543.51,19141.14,19486.02,1400],["2008-01-03",19083.66,19083.66,18681.29,19083.66,1610],["2008-01-04",18738.77,18853.73,18738.77,18738.77,1170],["2008-01-07",18738.77,18796.25,17934.04,17934.04,2550],["2008-01-08",17934.04,18393.89,17934.04,18106.48,3730],["2008-01-09",17819.08,17819.08,17244.27,17244.27,3210],["2008-01-10",16382.06,16382.06,16382.06,16382.06,4570],["2008-01-11",16382.06,16669.46,16382.06,16382.06,9320],["2008-01-14",15577.32,16094.65,15577.32,15577.32,7590],["2008-01-15",14830.07,14830.07,14830.07,14830.07,1960],["2008-01-16",14370.22,15519.84,14370.22,15519.84,23010],["2008-01-17",15807.25,15807.25,14830.07,14830.07,10560],["2008-01-18",14370.22,15060.0,14370.22,15002.51,4270],["2008-01-21",14657.63,14830.07,14542.67,14830.07,2500],["2008-01-22",14197.78,14715.11,14197.78,14370.22,3360],["2008-01-23",13852.9,13852.9,13680.45,13680.45,12340],["2008-01-24",13680.45,14082.82,13048.16,13048.16,11870],["2008-01-25",12645.8,12875.72,12645.8,12818.24,11830],["2008-01-28",12818.24,12933.2,12645.8,12875.72,5810],["2008-01-29",12760.76,13508.01,12760.76,13508.01,7360],["2008-01-30",14140.3,14140.3,14140.3,14140.3,7890],["2008-01-31",14370.22,14370.22,13565.49,14370.22,16020],["2008-02-01",14887.55,15060.0,14715.11,15060.0,7260],["2008-02-12",15807.25,15807.25,15060.0,15807.25,18140],["2008-02-13",15922.21,15979.69,15404.88,15404.88,13700],["2008-02-14",15404.88,16037.17,15404.88,15692.28,8630],["2008-02-15",15462.36,15462.36,15289.92,15289.92,3100],["2008-02-18",14542.67,14600.15,14542.67,14542.67,8330],["2008-02-19",13852.9,14887.55,13852.9,14887.55,7270],["2008-02-20",14197.78,14887.55,14197.78,14197.78,3530],["2008-02-21",13508.01,13508.01,13508.01,13508.01,2870],["2008-02-22",12875.72,12875.72,12875.72,12875.72,17360],["2008-02-25",13508.01,13508.01,13450.53,13508.01,5940],["2008-02-26",13508.01,13508.01,12875.72,12875.72,8580],["2008-02-27",12358.39,13163.13,12358.39,12645.8,7100],["2008-02-28",12645.8,12933.2,12300.91,12300.91,5060],["2008-02-29",11956.03,11956.03,11726.1,11726.1,11520],["2008-03-03",11151.29,11151.29,11151.29,11151.29,3070],["2008-03-04",10633.97,10633.97,10633.97,10633.97,450],["2008-03-05",10116.64,10116.64,10116.64,10116.64,300],["2008-03-06",10576.49,10576.49,10576.49,10576.49,13030],["2008-03-07",11093.81,11093.81,11093.81,11093.81,11290],["2008-03-10",11611.14,11611.14,10633.97,10633.97,17000],["2008-03-11",10116.64,10289.08,10116.64,10116.64,12390],["2008-03-12",10001.68,10576.49,10001.68,10059.16,7370],["2008-03-13",10346.56,10346.56,10059.16,10231.6,7370],["2008-03-14",9944.2,10059.16,9944.2,10001.68,3710],["2008-03-17",9541.83,9599.31,9541.83,9541.83,7930],["2008-03-18",9081.98,9081.98,9081.98,9081.98,550],["2008-03-19",8794.58,9196.94,8679.62,8679.62,10170],["2008-03-20",8277.25,8334.73,8277.25,8277.25,7900],["2008-03-21",7874.88,7874.88,7874.88,7874.88,1300],["2008-03-24",7530.0,7530.0,7530.0,7530.0,200],["2008-03-25",7185.11,7185.11,7185.11,7185.11,10],["2008-03-26",6840.23,6840.23,6840.23,6840.23,6750],["2008-03-27",6782.75,6897.71,6782.75,6897.71,20730],["2008-03-28",6955.19,6955.19,6955.19,6955.19,1790],["2008-03-31",7012.67,7012.67,7012.67,7012.67,860],["2008-04-01",7070.15,7070.15,7070.15,7070.15,2020],["2008-04-02",7127.63,7127.63,7127.63,7127.63,40],["2008-04-03",7185.11,7185.11,7185.11,7185.11,510],["2008-04-04",7242.59,7242.59,7242.59,7242.59,120],["2008-04-07",7357.55,7357.55,7357.55,7357.55,1020],["2008-04-08",7472.52,7472.52,7242.59,7242.59,9070],["2008-04-09",7242.59,7242.59,7127.63,7127.63,1850],["2008-04-10",7012.67,7012.67,7012.67,7012.67,440],["2008-04-11",6897.71,6897.71,6897.71,6897.71,30],["2008-04-16",6782.75,6782.75,6782.75,6782.75,740],["2008-04-17",6667.78,6897.71,6667.78,6667.78,9970],["2008-04-18",6782.75,6782.75,6552.82,6552.82,17070],["2008-04-21",6437.86,6437.86,6437.86,6437.86,1140],["2008-04-22",6322.9,6322.9,6322.9,6322.9,540],["2008-04-23",6207.94,6207.94,6207.94,6207.94,920],["2008-04-24",6092.98,6092.98,6092.98,6092.98,210],["2008-04-25",5978.01,5978.01,5978.01,5978.01,550],["2008-04-28",5863.05,5863.05,5863.05,5863.05,10390],["2008-04-29",5748.09,5748.09,5748.09,5748.09,5500],["2008-05-05",5633.13,5633.13,5633.13,5633.13,1300],["2008-05-06",5546.91,5546.91,5546.91,5546.91,340],["2008-05-07",5460.69,5460.69,5460.69,5460.69,100],["2008-05-08",5374.46,5374.46,5374.46,5374.46,460],["2008-05-09",5288.24,5288.24,5288.24,5288.24,50],["2008-05-12",5202.02,5202.02,5202.02,5202.02,50],["2008-05-13",5120.1,5120.1,5120.1,5120.1,60],["2008-05-14",5032.33,5032.33,5032.33,5032.33,100],["2008-05-15",4944.55,4944.55,4944.55,4944.55,200],["2008-05-16",4856.78,4856.78,4856.78,4856.78,810],["2008-05-19",4856.78,4856.78,4769.01,4769.01,210],["2008-05-20",4681.23,4681.23,4681.23,4681.23,90],["2008-05-21",4593.46,4593.46,4593.46,4593.46,10],["2008-05-22",4593.46,4593.46,4593.46,4593.46,0],["2008-05-23",4505.69,4505.69,4505.69,4505.69,100],["2008-05-26",4505.69,4505.69,4505.69,4505.69,0],["2008-05-30",4417.91,4417.91,4417.91,4417.91,4570],["2008-06-02",4417.91,4417.91,4417.91,4417.91,0],["2008-06-03",4417.91,4417.91,4417.91,4417.91,0],["2008-06-04",4330.14,4330.14,4330.14,4330.14,10],["2008-06-05",4271.63,4271.63,4271.63,4271.63,20],["2008-06-06",4213.11,4213.11,4213.11,4213.11,10],["2008-06-09",4154.6,4154.6,4154.6,4154.6,350],["2008-06-10",4096.08,4096.08,4096.08,4096.08,110],["2008-06-11",4037.56,4037.56,4037.56,4037.56,8490],["2008-06-12",4037.56,4037.56,3979.05,3979.05,1750],["2008-06-13",3920.53,3920.53,3920.53,3920.53,9190],["2008-06-16",3862.02,3979.05,3862.02,3979.05,18980],["2008-06-17",4037.56,4037.56,4037.56,4037.56,2790],["2008-06-18",4037.56,4037.56,3979.05,3979.05,12730],["2008-06-19",3862.02,3862.02,3862.02,3862.02,420],["2008-06-20",3774.24,3774.24,3774.24,3774.24,50],["2008-06-23",3686.47,3774.24,3686.47,3686.47,9410],["2008-06-24",3598.7,3598.7,3598.7,3598.7,390],["2008-06-25",3510.93,3627.96,3510.93,3598.7,15700],["2008-06-26",3686.47,3686.47,3510.93,3510.93,9990],["2008-06-27",3510.93,3598.7,3510.93,3598.7,4920],["2008-06-30",3686.47,3686.47,3598.7,3686.47,6760],["2008-07-01",3774.24,3774.24,3774.24,3774.24,1140],["2008-07-02",3862.02,3862.02,3686.47,3862.02,15130],["2008-07-03",3949.79,3949.79,3949.79,3949.79,1440],["2008-07-04",4066.82,4066.82,4066.82,4066.82,610],["2008-07-07",4154.6,4183.85,3949.79,3949.79,21860],["2008-07-08",3862.02,4066.82,3832.76,4066.82,22890],["2008-07-09",4183.85,4183.85,4154.6,4183.85,11130],["2008-07-10",4300.88,4300.88,4300.88,4300.88,1630],["2008-07-11",4417.91,4417.91,4417.91,4417.91,900],["2008-07-14",4534.95,4534.95,4534.95,4534.95,1020],["2008-07-15",4651.98,4651.98,4651.98,4651.98,3300],["2008-07-16",4769.01,4769.01,4593.46,4769.01,33800],["2008-07-17",4886.04,4886.04,4886.04,4886.04,200],["2008-07-18",5032.33,5032.33,4739.75,5032.33,35910],["2008-07-21",5178.62,5178.62,4886.04,4886.04,34400],["2008-07-22",4739.75,4739.75,4739.75,4739.75,3320],["2008-07-23",4622.72,4856.78,4622.72,4856.78,31800],["2008-07-24",4973.81,4973.81,4973.81,4973.81,1140],["2008-07-25",5120.1,5120.1,5120.1,5120.1,1610],["2008-07-28",5266.39,5266.39,5266.39,5266.39,870],["2008-07-29",5412.68,5412.68,5412.68,5412.68,230],["2008-07-30",5558.97,5558.97,5500.45,5558.97,41390],["2008-07-31",5705.25,5705.25,5705.25,5705.25,12280],["2008-08-01",5851.54,5851.54,5851.54,5851.54,560],["2008-08-04",6027.09,6027.09,6027.09,6027.09,5610],["2008-08-05",5910.06,6085.6,5851.54,5851.54,61830],["2008-08-06",6027.09,6027.09,6027.09,6027.09,22600],["2008-08-07",6202.63,6202.63,6027.09,6027.09,12280],["2008-08-08",6144.12,6202.63,6027.09,6202.63,24220],["2008-08-11",6378.18,6378.18,6378.18,6378.18,16920],["2008-08-12",6553.73,6553.73,6378.18,6553.73,18580],["2008-08-13",6729.27,6729.27,6553.73,6729.27,22980],["2008-08-14",6904.82,6904.82,6904.82,6904.82,550],["2008-08-15",7080.37,7080.37,7080.37,7080.37,150],["2008-08-18",7431.46,7431.46,7431.46,7431.46,1110],["2008-08-19",7782.55,7782.55,7782.55,7782.55,4760],["2008-08-20",8133.64,8133.64,8133.64,8133.64,10260],["2008-08-21",8484.74,8484.74,8484.74,8484.74,1070],["2008-08-22",8894.34,8894.34,8894.34,8894.34,2720],["2008-08-25",9303.95,9303.95,9303.95,9303.95,470],["2008-08-26",9713.56,9713.56,9713.56,9713.56,600],["2008-08-27",10181.68,10181.68,9713.56,10181.68,19190],["2008-08-28",9713.56,10357.23,9713.56,9713.56,20840],["2008-08-29",9245.44,9245.44,9245.44,9245.44,5330],["2008-09-03",9655.04,9655.04,9362.47,9655.04,17220],["2008-09-04",9186.92,9362.47,9186.92,9186.92,18920],["2008-09-05",8777.31,8777.31,8777.31,8777.31,5800],["2008-09-08",8367.71,8367.71,8367.71,8367.71,1930],["2008-09-09",7983.32,8042.46,7983.32,7983.32,23570],["2008-09-10",7628.51,7628.51,7628.51,7628.51,7420],["2008-09-11",7273.69,7273.69,7273.69,7273.69,770],["2008-09-12",6918.88,6918.88,6918.88,6918.88,390],["2008-09-15",6623.2,7214.56,6623.2,6623.2,24610],["2008-09-16",6445.79,6445.79,6327.52,6327.52,9350],["2008-09-17",6031.84,6031.84,6031.84,6031.84,17580],["2008-09-18",5736.17,5736.17,5736.17,5736.17,3280],["2008-09-19",5972.71,5972.71,5972.71,5972.71,16410],["2008-09-22",6268.39,6268.39,6268.39,6268.39,700],["2008-09-23",6564.07,6564.07,6090.98,6445.79,33570],["2008-09-24",6445.79,6741.47,6386.66,6682.34,21420],["2008-09-25",6682.34,6978.02,6623.2,6978.02,9460],["2008-09-26",7273.69,7273.69,6978.02,7273.69,7650],["2008-09-29",6978.02,7391.97,6918.88,6918.88,13830],["2008-09-30",6623.2,6623.2,6623.2,6623.2,670],["2008-10-01",6800.61,6800.61,6327.52,6386.66,17130],["2008-10-02",6386.66,6682.34,6386.66,6623.2,14420],["2008-10-03",6386.66,6564.07,6386.66,6386.66,4880],["2008-10-06",6090.98,6090.98,6090.98,6090.98,6560],["2008-10-07",5795.3,5795.3,5795.3,5795.3,2700],["2008-10-08",5529.19,5529.19,5529.19,5529.19,10280],["2008-10-09",5263.08,5795.3,5263.08,5263.08,14890],["2008-10-10",5026.54,5026.54,5026.54,5026.54,4140],["2008-10-13",5263.08,5263.08,4789.99,5174.38,14730],["2008-10-14",5410.92,5410.92,5410.92,5410.92,200],["2008-10-15",5677.03,5677.03,5617.89,5677.03,14930],["2008-10-16",5410.92,5824.87,5410.92,5499.62,12840],["2008-10-17",5765.73,5765.73,5470.05,5765.73,8220],["2008-10-20",5588.33,5617.89,5499.62,5499.62,15100],["2008-10-21",5765.73,5765.73,5351.78,5647.46,7370],["2008-10-22",5381.35,5470.05,5381.35,5470.05,4200],["2008-10-23",5203.94,5203.94,5203.94,5203.94,5260],["2008-10-24",4967.4,4967.4,4967.4,4967.4,5910],["2008-10-27",4730.86,4730.86,4730.86,4730.86,1110],["2008-10-28",4494.32,4612.59,4494.32,4612.59,15110],["2008-10-29",4819.56,4819.56,4730.86,4819.56,15800],["2008-10-30",4612.59,4996.97,4612.59,4996.97,9370],["2008-10-31",5203.94,5233.51,5056.1,5233.51,6850],["2008-11-03",5381.35,5381.35,4996.97,5263.08,9330],["2008-11-04",5203.94,5499.62,5174.38,5499.62,13070],["2008-11-05",5765.73,5765.73,5765.73,5765.73,7130],["2008-11-06",5499.62,5765.73,5499.62,5499.62,9440],["2008-11-07",5233.51,5233.51,5233.51,5233.51,1880],["2008-11-10",5115.24,5322.22,5056.1,5056.1,15100],["2008-11-11",4849.13,4967.4,4849.13,4878.7,5270],["2008-11-12",4701.29,5056.1,4701.29,4996.97,5290],["2008-11-13",4967.4,5144.81,4967.4,5144.81,5250],["2008-11-14",5322.22,5322.22,5203.94,5203.94,3790],["2008-11-17",5026.54,5203.94,4967.4,4967.4,3500],["2008-11-18",4908.27,5026.54,4849.13,4908.27,2480],["2008-11-19",4908.27,4996.97,4789.99,4789.99,6350],["2008-11-20",4612.59,4730.86,4583.02,4583.02,7340],["2008-11-21",4435.18,4671.72,4405.61,4612.59,4310],["2008-11-24",4789.99,4789.99,4612.59,4730.86,3900],["2008-11-25",4878.7,4878.7,4553.45,4849.13,3230],["2008-11-26",4730.86,4789.99,4671.72,4671.72,1590],["2008-11-27",4612.59,4701.29,4523.88,4523.88,4800],["2008-11-28",4730.86,4730.86,4730.86,4730.86,4280],["2008-12-01",4819.56,4819.56,4730.86,4819.56,3970],["2008-12-02",4612.59,4730.86,4612.59,4730.86,2800],["2008-12-03",4789.99,4789.99,4583.02,4701.29,3110],["2008-12-04",4701.29,4760.43,4701.29,4760.43,1100],["2008-12-05",4583.02,4583.02,4523.88,4553.45,7620],["2008-12-08",4464.75,4494.32,4346.48,4346.48,7680],["2008-12-09",4435.18,4435.18,4376.04,4435.18,370],["2008-12-10",4435.18,4553.45,4435.18,4435.18,2650],["2008-12-11",4553.45,4553.45,4464.75,4553.45,1210],["2008-12-12",4701.29,4760.43,4671.72,4760.43,4920],["2008-12-15",4967.4,4967.4,4612.59,4789.99,2740],["2008-12-16",4612.59,4612.59,4553.45,4553.45,4330],["2008-12-17",4553.45,4701.29,4435.18,4701.29,320],["2008-12-18",4760.43,4760.43,4612.59,4612.59,1200],["2008-12-19",4553.45,4553.45,4553.45,4553.45,930],["2008-12-22",4701.29,4730.86,4671.72,4701.29,2180],["2008-12-23",4553.45,4583.02,4553.45,4583.02,3820],["2008-12-24",4730.86,4730.86,4612.59,4701.29,2270],["2008-12-25",4701.29,4701.29,4612.59,4671.72,2280],["2008-12-26",4701.29,4701.29,4701.29,4701.29,1940],["2008-12-29",4583.02,4701.29,4583.02,4701.29,2760],["2008-12-30",4701.29,4730.86,4701.29,4701.29,6120],["2008-12-31",4730.86,4730.86,4671.72,4701.29,1320],["2009-01-02",4671.72,4730.86,4671.72,4730.86,610],["2009-01-05",4730.86,4730.86,4701.29,4730.86,3380],["2009-01-06",4730.86,4789.99,4730.86,4730.86,4210],["2009-01-07",4967.4,4967.4,4937.83,4967.4,11770],["2009-01-08",4849.13,5203.94,4849.13,5085.67,12620],["2009-01-09",5085.67,5144.81,5085.67,5115.24,2800],["2009-01-12",5115.24,5174.38,5026.54,5174.38,5310],["2009-01-13",5144.81,5144.81,4967.4,4967.4,8480],["2009-01-14",4967.4,5144.81,4967.4,5026.54,4730],["2009-01-15",4996.97,5056.1,4996.97,5026.54,3760],["2009-01-16",5026.54,5026.54,4967.4,5026.54,3710],["2009-01-19",5026.54,5026.54,4996.97,4996.97,3190],["2009-01-20",4937.83,5026.54,4937.83,4967.4,1650],["2009-01-21",5026.54,5203.94,4967.4,5026.54,1500],["2009-01-22",5056.1,5085.67,5026.54,5085.67,3700],["2009-01-23",5085.67,5144.81,5085.67,5144.81,4180],["2009-02-02",5292.65,5292.65,5085.67,5115.24,2530],["2009-02-03",4996.97,5026.54,4878.7,4878.7,3310],["2009-02-04",5026.54,5026.54,5026.54,5026.54,610],["2009-02-05",4908.27,5026.54,4789.99,4789.99,7260],["2009-02-06",4967.4,4967.4,4789.99,4967.4,2680],["2009-02-09",4967.4,4967.4,4908.27,4908.27,1570],["2009-02-10",5026.54,5026.54,4908.27,4967.4,810],["2009-02-11",4967.4,4967.4,4819.56,4878.7,2830],["2009-02-12",4878.7,4878.7,4819.56,4819.56,4900],["2009-02-13",4671.72,4908.27,4671.72,4908.27,1310],["2009-02-16",4819.56,4878.7,4789.99,4878.7,2540],["2009-02-17",4819.56,4819.56,4701.29,4789.99,4470],["2009-02-18",4730.86,4730.86,4671.72,4671.72,2830],["2009-02-19",4819.56,4819.56,4671.72,4760.43,280],["2009-02-20",4583.02,4730.86,4553.45,4671.72,7000],["2009-02-23",4494.32,4612.59,4464.75,4494.32,7060],["2009-02-24",4494.32,4494.32,4287.34,4287.34,4560],["2009-02-25",4287.34,4494.32,4287.34,4494.32,4870],["2009-02-26",4316.91,4494.32,4316.91,4494.32,4250],["2009-02-27",4523.88,4523.88,4316.91,4376.04,4290],["2009-03-02",4376.04,4376.04,4198.64,4287.34,9120],["2009-03-03",4287.34,4287.34,4228.2,4228.2,800],["2009-03-04",4346.48,4346.48,4257.77,4316.91,1210],["2009-03-05",4316.91,4346.48,4257.77,4346.48,3750],["2009-03-06",4257.77,4494.32,4257.77,4376.04,4900],["2009-03-09",4435.18,4523.88,4435.18,4523.88,7230],["2009-03-10",4642.15,4730.86,4583.02,4730.86,18590],["2009-03-11",4967.4,4967.4,4937.83,4937.83,13910],["2009-03-12",4789.99,4849.13,4701.29,4760.43,10860],["2009-03-13",4760.43,4789.99,4642.15,4789.99,3370],["2009-03-16",4849.13,4849.13,4760.43,4819.56,5100],["2009-03-17",4878.7,4908.27,4819.56,4819.56,6470],["2009-03-18",5026.54,5026.54,4819.56,4908.27,4920],["2009-03-19",4908.27,4908.27,4671.72,4671.72,5910],["2009-03-20",4730.86,4730.86,4701.29,4701.29,3570],["2009-03-23",4701.29,4701.29,4553.45,4612.59,4290],["2009-03-24",4789.99,4819.56,4760.43,4789.99,10170],["2009-03-25",4671.72,4760.43,4671.72,4730.86,4940],["2009-03-26",4789.99,4789.99,4671.72,4730.86,5300],["2009-03-27",4612.59,4701.29,4612.59,4701.29,6250],["2009-03-30",4612.59,4671.72,4612.59,4612.59,8810],["2009-03-31",4612.59,4612.59,4494.32,4494.32,4650],["2009-04-01",4494.32,4701.29,4494.32,4701.29,6520],["2009-04-02",4849.13,4849.13,4701.29,4789.99,5190],["2009-04-03",4878.7,5026.54,4849.13,4996.97,13340],["2009-04-07",5085.67,5144.81,4908.27,5144.81,23480],["2009-04-08",5144.81,5203.94,4908.27,4996.97,10950],["2009-04-09",4996.97,5026.54,4967.4,4996.97,8630],["2009-04-10",5233.51,5233.51,5203.94,5233.51,16130],["2009-04-13",5470.05,5470.05,5470.05,5470.05,1670],["2009-04-14",5351.78,5736.17,5351.78,5736.17,19000],["2009-04-15",5795.3,5795.3,5617.89,5677.03,15770],["2009-04-16",5913.57,5913.57,5795.3,5913.57,22620],["2009-04-17",6209.25,6209.25,5972.71,6209.25,25090],["2009-04-20",6504.93,6504.93,6445.79,6504.93,25330],["2009-04-21",6209.25,6800.61,6209.25,6800.61,43020],["2009-04-22",7096.29,7096.29,6859.74,7037.15,12460],["2009-04-23",6741.47,6741.47,6741.47,6741.47,4080],["2009-04-24",6445.79,6445.79,6445.79,6445.79,5440],["2009-04-27",6150.12,6150.12,6150.12,6150.12,4670],["2009-04-28",5854.44,5854.44,5854.44,5854.44,10850],["2009-04-29",5617.89,6090.98,5617.89,6090.98,34350],["2009-05-04",6386.66,6386.66,6327.52,6386.66,15250],["2009-05-05",6682.34,6682.34,6386.66,6504.93,21750],["2009-05-06",6209.25,6386.66,6209.25,6209.25,20490],["2009-05-07",6209.25,6504.93,6209.25,6209.25,31690],["2009-05-08",6150.12,6386.66,6150.12,6150.12,9920],["2009-05-11",6150.12,6209.25,6150.12,6150.12,25020],["2009-05-12",5934.86,6457.62,5934.86,6457.62,6060],["2009-05-13",6211.62,6642.13,6211.62,6519.12,8180],["2009-05-14",6027.11,6211.62,5904.11,6211.62,10950],["2009-05-15",6211.62,6273.12,6150.12,6273.12,15970],["2009-05-18",6580.62,6580.62,6457.62,6580.62,20980],["2009-05-19",6888.13,6888.13,6826.63,6888.13,27360],["2009-05-20",6949.63,7195.64,6765.13,7195.64,32580],["2009-05-21",7503.14,7503.14,7441.64,7503.14,30660],["2009-05-22",7872.15,7872.15,7257.14,7257.14,26960],["2009-05-25",7564.64,7564.64,7564.64,7564.64,9200],["2009-05-26",7933.65,7933.65,7687.64,7933.65,26050],["2009-05-27",8241.16,8302.66,8241.16,8302.66,26930],["2009-05-28",8179.65,8671.66,8179.65,8671.66,23550],["2009-05-29",9102.17,9102.17,9102.17,9102.17,10250],["2009-06-01",9532.68,9532.68,9532.68,9532.68,8550],["2009-06-02",9963.19,9963.19,9840.19,9963.19,67480],["2009-06-03",10147.69,10209.19,9840.19,9840.19,46740],["2009-06-04",10332.19,10332.19,10332.19,10332.19,3300],["2009-06-05",10824.2,10824.2,10824.2,10824.2,1220],["2009-06-08",10824.2,11316.21,10824.2,11316.21,520],["2009-06-09",11869.72,11869.72,11869.72,11869.72,3560],["2009-06-10",12423.23,12423.23,11869.72,12423.23,37050],["2009-06-11",13038.25,13038.25,13038.25,13038.25,2510],["2009-06-12",13653.26,13653.26,13653.26,13653.26,34770],["2009-06-15",14022.26,14268.27,13038.25,14268.27,47410],["2009-06-16",14760.28,14760.28,13899.26,14514.27,43400],["2009-06-17",13899.26,14145.27,13899.26,13899.26,24820],["2009-06-18",14391.27,14391.27,13284.25,13284.25,31490],["2009-06-19",12669.24,12669.24,12669.24,12669.24,10380],["2009-06-22",12054.23,12054.23,12054.23,12054.23,1980],["2009-06-23",11500.72,11500.72,11500.72,11500.72,620],["2009-06-24",10947.21,12054.23,10947.21,12054.23,40020],["2009-06-25",11562.22,11562.22,11500.72,11500.72,11250],["2009-06-26",10947.21,11070.21,10947.21,10947.21,34260],["2009-06-29",10824.2,11439.22,10824.2,10947.21,11570],["2009-06-30",11070.21,11070.21,10455.2,10947.21,15680],["2009-07-01",10455.2,10455.2,10455.2,10455.2,6930],["2009-07-02",10209.19,10455.2,9963.19,10455.2,14080],["2009-07-03",10024.69,10270.69,10024.69,10270.69,4330],["2009-07-06",10762.7,10762.7,10762.7,10762.7,4850],["2009-07-07",11193.21,11193.21,10824.2,11131.71,23000],["2009-07-08",10762.7,11070.21,10762.7,10824.2,2910],["2009-07-09",10947.21,10947.21,10455.2,10885.7,1620],["2009-07-10",11008.71,11008.71,10455.2,10455.2,3890],["2009-07-13",10762.7,10824.2,10024.69,10024.69,1030],["2009-07-14",10086.19,10086.19,9717.18,9840.19,8030],["2009-07-15",9840.19,10024.69,9840.19,10024.69,3820],["2009-07-16",10332.19,10332.19,10086.19,10086.19,1270],["2009-07-17",10147.69,10147.69,9963.19,10024.69,3240],["2009-07-20",9655.68,9655.68,9532.68,9594.18,3510],["2009-07-21",9348.18,9717.18,9348.18,9717.18,2530],["2009-07-22",9778.68,10024.69,9778.68,9778.68,2420],["2009-07-23",9840.19,9963.19,9717.18,9963.19,5880],["2009-07-24",10455.2,10455.2,10455.2,10455.2,7440],["2009-07-27",10824.2,10824.2,10578.2,10762.7,8640],["2009-07-28",10393.7,10639.7,10332.19,10332.19,7710],["2009-07-29",10086.19,10209.19,10024.69,10024.69,4630],["2009-07-30",9963.19,10024.69,9840.19,9840.19,9120],["2009-07-31",10209.19,10209.19,9840.19,10024.69,22110],["2009-08-03",9532.68,9963.19,9532.68,9594.18,26960],["2009-08-04",9594.18,9717.18,9594.18,9594.18,32900],["2009-08-05",9348.18,9594.18,9286.67,9532.68,18560],["2009-08-06",9532.68,9963.19,9532.68,9840.19,24410],["2009-08-07",9778.68,9901.69,9717.18,9717.18,8970],["2009-08-10",9717.18,9840.19,9655.68,9717.18,13860],["2009-08-11",9717.18,9840.19,9655.68,9778.68,33420],["2009-08-12",9778.68,9778.68,9594.18,9717.18,17170],["2009-08-13",9840.19,9840.19,9717.18,9717.18,21760],["2009-08-14",9717.18,9778.68,9655.68,9655.68,15570],["2009-08-17",9717.18,9778.68,9594.18,9594.18,18140],["2009-08-18",9532.68,9655.68,9532.68,9655.68,11780],["2009-08-19",9717.18,9717.18,9655.68,9717.18,22580],["2009-08-20",9840.19,9840.19,9655.68,9655.68,17790],["2009-08-21",9778.68,9778.68,9655.68,9655.68,18450],["2009-08-24",9778.68,9778.68,9594.18,9655.68,16300],["2009-08-25",9594.18,9655.68,9471.18,9655.68,19420],["2009-08-26",9594.18,9717.18,9594.18,9717.18,12440],["2009-08-27",9717.18,9778.68,9655.68,9717.18,9700],["2009-08-28",9778.68,10147.69,9778.68,10147.69,54660],["2009-08-31",10639.7,10639.7,10639.7,10639.7,20360],["2009-09-01",11131.71,11131.71,10701.2,11131.71,95670],["2009-09-03",11131.71,11131.71,10824.2,10947.21,34690],["2009-09-04",10824.2,10824.2,10455.2,10455.2,37480],["2009-09-07",9963.19,10209.19,9963.19,9963.19,30580],["2009-09-08",10086.19,10455.2,10086.19,10332.19,23050],["2009-09-09",10209.19,10455.2,10209.19,10332.19,15070],["2009-09-10",10024.69,10332.19,10024.69,10086.19,16130],["2009-09-11",10270.69,10270.69,10086.19,10086.19,21850],["2009-09-14",9840.19,10147.69,9840.19,9901.69,37150],["2009-09-15",9840.19,9901.69,9594.18,9778.68,35700],["2009-09-16",9840.19,9840.19,9717.18,9840.19,20090],["2009-09-17",10086.19,10086.19,9840.19,9901.69,17820],["2009-09-18",9840.19,10393.7,9840.19,10270.69,41040],["2009-09-21",10024.69,10209.19,10024.69,10024.69,19720],["2009-09-22",9840.19,10024.69,9840.19,9840.19,28420],["2009-09-23",10332.19,10332.19,10209.19,10332.19,49240],["2009-10-05",9840.19,9840.19,9409.68,9471.18,12400],["2009-10-06",9532.68,9717.18,9286.67,9409.68,13200],["2009-10-07",9594.18,9655.68,9225.17,9471.18,20500],["2009-10-08",9409.68,9471.18,9163.67,9409.68,6100],["2009-10-09",9348.18,9717.18,9348.18,9594.18,20500],["2009-10-12",9594.18,9840.19,9594.18,9827.89,16900],["2009-10-13",9963.19,10024.69,9594.18,9655.68,16400],["2009-10-14",9594.18,9594.18,9471.18,9594.18,26400],["2009-10-15",9594.18,9963.19,9532.68,9532.68,19700],["2009-10-16",9594.18,9594.18,9409.68,9594.18,14500],["2009-10-19",9655.68,9815.58,9508.08,9655.68,20200],["2009-10-20",9852.49,10406.0,9827.89,10406.0,66900],["2009-10-21",10824.2,10947.21,10455.2,10479.8,30600],["2009-10-22",10701.2,10701.2,10098.49,10233.79,13500],["2009-10-23",10258.39,10282.99,9840.19,9901.69,23900],["2009-10-26",9926.29,9926.29,9557.28,9557.28,17700],["2009-10-27",9532.68,9532.68,9323.58,9471.18,15100],["2009-10-28",9594.18,9840.19,9544.98,9594.18,16400],["2009-10-29",9692.58,9692.58,9286.67,9544.98,11700],["2009-10-30",9717.18,9938.59,9471.18,9827.89,4600],["2009-11-02",9385.08,9385.08,9163.67,9175.97,11300],["2009-11-03",8979.17,9348.18,8979.17,8979.17,5700],["2009-11-04",8979.17,9225.17,8979.17,9102.17,13400],["2009-11-05",9348.18,9348.18,9077.57,9335.88,12800],["2009-11-06",9249.77,9286.67,9102.17,9102.17,9000],["2009-11-09",9102.17,9151.37,8560.96,8560.96,11300],["2009-11-10",8548.66,8548.66,8241.16,8364.16,12100],["2009-11-11",8610.16,8917.67,8573.26,8917.67,13400],["2009-11-12",9102.17,9102.17,8733.16,8733.16,6200],["2009-11-13",8856.17,8856.17,8487.16,8610.16,12600],["2009-11-16",8733.16,8733.16,8462.56,8462.56,10600],["2009-11-17",8487.16,8487.16,8364.16,8425.66,6400],["2009-11-18",8364.16,8610.16,8314.96,8388.76,7900],["2009-11-19",8610.16,8610.16,8548.66,8597.86,3300],["2009-11-20",8610.16,8634.76,8487.16,8487.16,10100],["2009-11-23",8487.16,8487.16,8314.96,8314.96,3900],["2009-11-24",8314.96,8314.96,8191.95,8191.95,5800],["2009-11-25",8167.35,8167.35,7712.25,7712.25,10100],["2009-11-26",7478.54,7687.64,7281.74,7281.74,7900],["2009-11-27",6888.13,7626.14,6888.13,7134.13,8600],["2009-11-30",7257.14,7687.64,7257.14,7687.64,6300],["2009-12-01",7933.65,7995.15,7749.15,7995.15,6900],["2009-12-02",7995.15,7995.15,7355.54,7355.54,6900],["2009-12-03",7257.14,7380.14,7072.63,7318.64,14000],["2009-12-04",7466.24,7564.64,7466.24,7564.64,3700],["2009-12-07",7503.14,7503.14,7380.14,7441.64,9600],["2009-12-08",7441.64,7478.54,7257.14,7441.64,8200],["2009-12-09",7257.14,7306.34,7072.63,7072.63,3600],["2009-12-10",7380.14,7380.14,6765.13,6888.13,3800],["2009-12-11",7011.13,7011.13,6531.42,6543.72,12100],["2009-12-14",6703.63,7048.03,6703.63,7048.03,3000],["2009-12-15",7294.04,7294.04,6765.13,6765.13,3000],["2009-12-16",6765.13,6765.13,6420.72,6642.13,7500],["2009-12-17",6519.12,6531.42,6519.12,6531.42,700],["2009-12-18",6752.83,6986.53,6752.83,6986.53,5800],["2009-12-21",7257.14,7453.94,7232.54,7453.94,9100],["2009-12-22",7909.05,7921.35,7564.64,7564.64,5600],["2009-12-23",7626.14,7749.15,7626.14,7749.15,5200],["2009-12-24",7478.54,7810.65,7478.54,7810.65,5100],["2009-12-25",7995.15,8056.65,7970.55,8044.35,5800],["2009-12-28",7872.15,8056.65,7540.04,7810.65,7900],["2009-12-29",7995.15,7995.15,7490.84,7503.14,4200],["2009-12-30",7982.85,7982.85,7749.15,7773.75,6200],["2009-12-31",8167.35,8167.35,7872.15,7896.75,6000],["2010-01-04",8056.65,8536.36,8056.65,8536.36,17900],["2010-01-05",8929.97,8942.27,8610.16,8610.16,13000],["2010-01-06",8622.46,8622.46,8339.56,8339.56,6900],["2010-01-07",8487.16,8548.66,8302.66,8302.66,6800],["2010-01-08",8487.16,8487.16,8241.16,8278.06,8900],["2010-01-11",8339.56,8413.36,8204.25,8241.16,1900],["2010-01-12",8118.15,8118.15,7687.64,7749.15,10000],["2010-01-13",7663.04,7945.95,7564.64,7945.95,11200],["2010-01-14",7995.15,8056.65,7872.15,7995.15,3400],["2010-01-15",8241.16,8241.16,7749.15,7749.15,3600],["2010-01-18",7626.14,7626.14,7441.64,7564.64,9700],["2010-01-19",7687.64,7810.65,7687.64,7810.65,2900],["2010-01-20",7810.65,7810.65,7626.14,7626.14,3100],["2010-01-21",7380.14,7626.14,7380.14,7380.14,7600],["2010-01-22",7011.13,7552.34,7011.13,7441.64,10200],["2010-01-25",7011.13,7626.14,7011.13,7626.14,6700],["2010-01-26",7933.65,7958.25,7872.15,7958.25,10600],["2010-01-27",8179.65,8179.65,7699.95,7859.85,9300],["2010-01-28",7564.64,7810.65,7515.44,7810.65,5400],["2010-01-29",7872.15,7872.15,7453.94,7749.15,6800],["2010-02-01",7687.64,7995.15,7687.64,7995.15,10200],["2010-02-02",8364.16,8364.16,7933.65,8068.95,28400],["2010-02-03",8118.15,8179.65,8056.65,8118.15,20300],["2010-02-04",8118.15,8425.66,8118.15,8425.66,26300],["2010-02-05",8302.66,8856.17,8302.66,8856.17,43900],["2010-02-08",9335.88,9335.88,9335.88,9335.88,8200],["2010-02-09",9987.79,9987.79,9483.48,9840.19,52000],["2010-02-10",9778.68,9840.19,9237.47,9594.18,21600],["2010-02-11",9594.18,9704.88,9298.98,9594.18,19100],["2010-02-12",10184.59,10184.59,9704.88,9963.19,12300],["2010-02-22",10615.1,10615.1,10209.19,10615.1,43300],["2010-02-23",10676.6,10676.6,10147.69,10295.29,45100],["2010-02-24",11131.71,11131.71,9963.19,10369.1,25400],["2010-02-25",10246.09,10701.2,10246.09,10455.2,20100],["2010-02-26",11217.81,11217.81,10393.7,10516.7,22300],["2010-03-01",10492.1,10578.2,10221.49,10332.19,18300],["2010-03-02",11094.81,11094.81,9963.19,10073.89,20900],["2010-03-03",9864.79,10393.7,9864.79,10270.69,30500],["2010-03-04",10221.49,10332.19,9975.49,9975.49,18000],["2010-03-05",9901.69,9963.19,9717.18,9901.69,21000],["2010-03-08",9840.19,10147.69,9840.19,10024.69,19800],["2010-03-09",10332.19,10332.19,9926.29,9963.19,10900],["2010-03-10",9840.19,10086.19,9840.19,9901.69,21200],["2010-03-11",9852.49,9901.69,9827.89,9864.79,13700],["2010-03-12",9840.19,9938.59,9840.19,9877.09,12000],["2010-03-15",10147.69,10332.19,9471.18,10332.19,38000],["2010-03-16",10209.19,10307.59,10086.19,10270.69,33500],["2010-03-17",10061.59,10209.19,10049.29,10209.19,18200],["2010-03-18",10184.59,10270.69,10123.09,10270.69,8300],["2010-03-19",10578.2,10578.2,10086.19,10098.49,5200],["2010-03-22",10565.9,10565.9,9963.19,10086.19,4900],["2010-03-23",10270.69,10270.69,9840.19,9901.69,6000],["2010-03-24",9950.89,9963.19,9889.39,9913.99,4600],["2010-03-25",9840.19,9901.69,9655.68,9729.48,5700],["2010-03-26",9778.68,9963.19,9778.68,9963.19,10400],["2010-03-29",9901.69,10012.39,9852.49,10012.39,8400],["2010-03-30",10086.19,10086.19,9754.08,9926.29,8700],["2010-03-31",9963.19,10073.89,9926.29,9950.89,3100],["2010-04-01",9963.19,9963.19,9717.18,9963.19,10100],["2010-04-02",9741.78,9963.19,9741.78,9963.19,8600],["2010-04-05",9840.19,10024.69,9840.19,9840.19,8100],["2010-04-06",9901.69,9963.19,9778.68,9778.68,6800],["2010-04-07",9840.19,9852.49,9717.18,9852.49,10100],["2010-04-08",9963.19,10024.69,9840.19,10024.69,15800],["2010-04-09",10209.19,10282.99,9963.19,10086.19,8700],["2010-04-12",10406.0,10406.0,10098.49,10282.99,31800],["2010-04-13",10393.7,10393.7,9987.79,10098.49,19700],["2010-04-14",10024.69,10184.59,9877.09,9963.19,6500],["2010-04-15",9963.19,10147.69,9840.19,10147.69,20500],["2010-04-16",10209.19,10209.19,10024.69,10147.69,27400],["2010-04-19",10036.99,10098.49,9963.19,10061.59,12600],["2010-04-20",10098.49,10098.49,9471.18,9471.18,61100],["2010-04-21",9655.68,9655.68,9077.57,9139.07,44200],["2010-04-22",9212.87,9852.49,9102.17,9790.98,22200],["2010-04-26",9409.68,9975.49,9409.68,9569.58,42300],["2010-04-27",9717.18,9717.18,9286.67,9286.67,12900],["2010-04-28",9594.18,9594.18,9446.58,9446.58,12900],["2010-04-29",9594.18,9594.18,9286.67,9348.18,17300],["2010-05-04",9348.18,9594.18,9323.58,9385.08,27700],["2010-05-05",9348.18,9348.18,9114.47,9225.17,29700],["2010-05-06",9348.18,9532.68,9225.17,9249.77,17800],["2010-05-07",9225.17,9225.17,8979.17,9003.77,16200],["2010-05-10",8979.17,9102.17,8917.67,8917.67,6400],["2010-05-11",8942.27,9003.77,8856.17,8856.17,17600],["2010-05-12",8794.67,8794.67,8351.86,8364.16,11800],["2010-05-13",8388.76,8610.16,8388.76,8388.76,4600],["2010-05-14",8733.16,8794.67,8597.86,8610.16,6800],["2010-05-17",8450.26,8450.26,8364.16,8401.06,4100],["2010-05-18",8401.06,8401.06,8118.15,8118.15,6500],["2010-05-19",8142.75,8142.75,7576.94,7576.94,8000],["2010-05-20",7404.74,7712.25,7257.14,7712.25,17300],["2010-05-21",7441.64,7441.64,6863.53,6949.63,31100],["2010-05-24",7257.14,7367.84,7257.14,7367.84,7900],["2010-05-25",7441.64,7441.64,7134.13,7257.14,1100],["2010-05-26",7441.64,7441.64,7257.14,7380.14,7300],["2010-05-27",7109.53,7367.84,7097.23,7367.84,8900],["2010-05-28",7786.05,7786.05,7638.44,7736.85,8000],["2010-05-31",7749.15,7749.15,7380.14,7380.14,1200],["2010-06-01",7380.14,7404.74,7195.64,7257.14,8000],["2010-06-02",7552.34,7552.34,7269.44,7281.74,400],["2010-06-03",7540.04,7564.64,7380.14,7380.14,13100],["2010-06-04",7318.64,7380.14,7257.14,7257.14,3800],["2010-06-07",7257.14,7294.04,7183.34,7195.64,6300],["2010-06-08",7134.13,7257.14,7134.13,7257.14,900],["2010-06-09",7380.14,7380.14,7195.64,7269.44,3400],["2010-06-10",7134.13,7220.24,7134.13,7134.13,10700],["2010-06-11",7134.13,7441.64,7072.63,7257.14,12500],["2010-06-14",7429.34,7429.34,7306.34,7380.14,2400],["2010-06-15",7318.64,7367.84,7257.14,7318.64,4200],["2010-06-16",7367.84,7441.64,7318.64,7318.64,6500],["2010-06-17",7503.14,7503.14,7281.74,7281.74,3400],["2010-06-18",7318.64,7330.94,7257.14,7257.14,4300],["2010-06-21",7429.34,7429.34,7318.64,7318.64,1400],["2010-06-22",7281.74,7281.74,7195.64,7220.24,3600],["2010-06-23",7134.13,7220.24,7134.13,7195.64,1000],["2010-06-24",7195.64,7380.14,7195.64,7232.54,4800],["2010-06-25",7134.13,7343.24,7072.63,7343.24,3900],["2010-06-28",7146.43,7146.43,7146.43,7146.43,100],["2010-06-29",7146.43,7367.84,7134.13,7146.43,4800],["2010-06-30",7158.73,7355.54,7072.63,7183.34,3600],["2010-07-01",7367.84,7367.84,7195.64,7195.64,200],["2010-07-02",7367.84,7367.84,6961.93,6961.93,2800],["2010-07-05",7244.84,7244.84,6986.53,7134.13,5100],["2010-07-06",7318.64,7318.64,7072.63,7097.23,3400],["2010-07-07",7134.13,7134.13,7011.13,7072.63,4100],["2010-07-08",7109.53,7109.53,6925.03,6925.03,3500],["2010-07-09",7035.73,7035.73,6937.33,7023.43,3800],["2010-07-12",6715.93,6715.93,6703.63,6703.63,1000],["2010-07-13",6888.13,7134.13,6888.13,7134.13,1500],["2010-07-14",7281.74,7281.74,6912.73,6912.73,1200],["2010-07-15",6949.63,6949.63,6949.63,6949.63,500],["2010-07-16",6961.93,6986.53,6888.13,6912.73,6500],["2010-07-19",6457.62,6888.13,6457.62,6888.13,1700],["2010-07-20",6949.63,6949.63,6789.73,6826.63,4300],["2010-07-21",6949.63,6949.63,6888.13,6888.13,1600],["2010-07-22",6912.73,6912.73,6888.13,6888.13,2500],["2010-07-23",6949.63,6949.63,6888.13,6949.63,3300],["2010-07-26",7207.94,7207.94,6925.03,7011.13,1100],["2010-07-27",7011.13,7072.63,6986.53,6986.53,4100],["2010-07-28",7011.13,7011.13,6925.03,6925.03,1300],["2010-07-29",6949.63,6986.53,6900.43,6900.43,4600],["2010-07-30",6949.63,6949.63,6900.43,6949.63,1700],["2010-08-02",6949.63,6949.63,6900.43,6900.43,1400],["2010-08-03",7134.13,7134.13,6949.63,7072.63,4700],["2010-08-04",6949.63,6949.63,6580.62,6642.13,6600],["2010-08-05",6826.63,6949.63,6826.63,6888.13,3300],["2010-08-06",6900.43,6900.43,6826.63,6888.13,2600],["2010-08-09",6949.63,6949.63,6765.13,6765.13,6900],["2010-08-10",6703.63,6703.63,6420.72,6469.92,6000],["2010-08-11",6543.72,6642.13,6543.72,6580.62,3200],["2010-08-12",6457.62,6457.62,6137.82,6137.82,3000],["2010-08-13",6273.12,6396.12,6236.22,6396.12,2900],["2010-08-16",6457.62,6715.93,6457.62,6715.93,7700],["2010-08-17",6519.12,6519.12,6519.12,6519.12,200],["2010-08-18",6543.72,6543.72,6273.12,6457.62,2100],["2010-08-19",6408.42,6629.82,6408.42,6457.62,1000],["2010-08-20",6457.62,6519.12,6457.62,6519.12,4700],["2010-08-23",6408.42,6433.02,6408.42,6433.02,1600],["2010-08-24",6396.12,6408.42,6150.12,6150.12,9000],["2010-08-25",6211.62,6211.62,5904.11,5904.11,4800],["2010-08-26",6150.12,6150.12,6088.61,6150.12,700],["2010-08-27",6027.11,6027.11,5904.11,5904.11,6600],["2010-08-30",6273.12,6396.12,6273.12,6396.12,8000],["2010-08-31",6396.12,6396.12,6150.12,6396.12,2200],["2010-09-01",6273.12,6334.62,6187.02,6334.62,2000],["2010-09-06",6445.32,6445.32,6273.12,6334.62,2100],["2010-09-07",6371.52,6371.52,6371.52,6371.52,400],["2010-09-08",6642.13,6642.13,6642.13,6642.13,2300],["2010-09-09",6334.62,6334.62,6273.12,6334.62,2800],["2010-09-10",6334.62,6334.62,6125.52,6150.12,1700],["2010-09-13",6273.12,6273.12,6273.12,6273.12,100],["2010-09-14",6150.12,6273.12,6150.12,6273.12,200],["2010-09-15",5977.91,5977.91,5904.11,5928.71,2100],["2010-09-16",5965.61,6027.11,5953.31,5953.31,1600],["2010-09-17",6371.52,6371.52,6359.22,6371.52,6800],["2010-09-20",6814.33,6814.33,6580.62,6765.13,17500],["2010-09-21",6703.63,6703.63,6642.13,6691.33,1700],["2010-09-22",6519.12,6519.12,6469.92,6519.12,3300],["2010-09-23",6433.02,6433.02,6396.12,6420.72,2400],["2010-09-24",6519.12,6568.32,6457.62,6469.92,8900],["2010-09-27",6580.62,6580.62,6273.12,6396.12,5500],["2010-09-28",6522.1,6522.1,6391.66,6391.66,1900],["2010-09-29",6391.66,6391.66,6339.48,6339.48,1800],["2010-09-30",6339.48,6365.57,6195.99,6365.57,1200],["2010-10-01",6365.57,6365.57,6130.77,6261.21,4700],["2010-10-04",6261.21,6261.21,6065.55,6065.55,8700],["2010-10-05",6130.77,6169.91,6130.77,6169.91,3500],["2010-10-06",6209.04,6209.04,6209.04,6209.04,100],["2010-10-07",6013.37,6039.46,6013.37,6013.37,800],["2010-10-08",6026.42,6026.42,6000.33,6000.33,400],["2010-10-11",6052.51,6065.55,6052.51,6052.51,1900],["2010-10-12",6195.99,6195.99,6000.33,6065.55,3400],["2010-10-13",6091.64,6091.64,6091.64,6091.64,0],["2010-10-14",6195.99,6261.21,6195.99,6261.21,700],["2010-10-15",5869.89,5909.02,5869.89,5909.02,1200],["2010-10-18",5909.02,6156.86,5491.61,6156.86,8400],["2010-10-19",6182.95,6182.95,6078.6,6078.6,2500],["2010-10-20",6117.73,6117.73,5869.89,6065.55,500],["2010-10-21",5869.89,5961.2,5869.89,5909.02,3700],["2010-10-22",5622.05,5739.45,5622.05,5739.45,3700],["2010-10-25",5687.27,6000.33,5674.23,6000.33,4100],["2010-10-26",6065.55,6117.73,6065.55,6117.73,900],["2010-10-27",6026.42,6026.42,6026.42,6026.42,100],["2010-10-28",5987.29,6000.33,5935.11,5935.11,1200],["2010-10-29",5935.11,5935.11,5882.93,5882.93,200],["2010-11-01",5687.27,5700.31,5687.27,5700.31,300],["2010-11-02",5687.27,5869.89,5687.27,5752.49,2700],["2010-11-03",5713.36,5765.54,5713.36,5739.45,900],["2010-11-04",5752.49,5752.49,5739.45,5739.45,5000],["2010-11-05",5739.45,5804.67,5739.45,5739.45,3700],["2010-11-08",5739.45,5739.45,5674.23,5674.23,1500],["2010-11-09",5622.05,5622.05,5609.0,5609.0,1400],["2010-11-10",5869.89,5869.89,5869.89,5869.89,100],["2010-11-11",5622.05,5622.05,5622.05,5622.05,500],["2010-11-12",5491.61,5609.0,5478.56,5609.0,6000],["2010-11-15",5491.61,5491.61,5465.52,5478.56,3700],["2010-11-16",5478.56,5478.56,5217.68,5217.68,5600],["2010-11-17",5465.52,5465.52,5295.94,5295.94,7800],["2010-11-18",5452.47,5478.56,5374.21,5478.56,6200],["2010-11-19",5478.56,5478.56,5439.43,5439.43,2800],["2010-11-22",5413.34,5439.43,5413.34,5439.43,1500],["2010-11-23",5478.56,5739.45,5478.56,5609.0,7000],["2010-11-24",5491.61,5609.0,5491.61,5609.0,5300],["2010-11-25",5674.23,5713.36,5674.23,5713.36,6800],["2010-11-26",5869.89,5869.89,5687.27,5687.27,1400],["2010-11-29",5922.07,5922.07,5869.89,5909.02,5600],["2010-11-30",6130.77,6130.77,6000.33,6130.77,7400],["2010-12-01",6091.64,6130.77,6039.46,6039.46,4300],["2010-12-02",6091.64,6130.77,6000.33,6130.77,4000],["2010-12-03",6130.77,6261.21,6130.77,6261.21,10100],["2010-12-06",6261.21,6391.66,6261.21,6339.48,11000],["2010-12-07",6339.48,6548.19,6339.48,6482.97,15400],["2010-12-08",6456.88,6456.88,6169.91,6182.95,11700],["2010-12-09",6209.04,6209.04,6195.99,6209.04,2200],["2010-12-10",6235.13,6391.66,6235.13,6391.66,3700],["2010-12-13",6652.54,6652.54,6522.1,6522.1,1100],["2010-12-14",6587.32,6587.32,6365.57,6365.57,14800],["2010-12-15",6456.88,6639.5,6456.88,6639.5,500],["2010-12-16",6430.79,6430.79,6365.57,6365.57,4800],["2010-12-17",6430.79,6522.1,6430.79,6522.1,800],["2010-12-20",6522.1,6652.54,6522.1,6522.1,7300],["2010-12-21",6574.28,6574.28,6522.1,6522.1,6400],["2010-12-22",6717.76,6717.76,6587.32,6613.41,15900],["2010-12-23",6600.36,6600.36,6600.36,6600.36,500],["2010-12-24",6600.36,6717.76,6600.36,6717.76,5400],["2010-12-27",6809.07,6809.07,6717.76,6717.76,2300],["2010-12-28",6809.07,6978.65,6809.07,6978.65,7200],["2010-12-29",6900.38,7174.31,6900.38,7174.31,4600],["2010-12-30",7239.53,7513.46,7239.53,7435.19,5000],["2010-12-31",7578.68,7878.7,7526.5,7591.72,9300],["2011-01-04",7722.16,7826.52,7722.16,7722.16,4400],["2011-01-05",7800.43,7800.43,7630.86,7696.08,1700],["2011-01-06",7696.08,7761.3,7696.08,7735.21,2100],["2011-01-07",7748.25,7748.25,7630.86,7630.86,2500],["2011-01-10",7565.63,7565.63,7396.06,7396.06,2500],["2011-01-11",7369.97,7369.97,7017.78,7017.78,5700],["2011-01-12",7004.73,7004.73,6913.42,6913.42,4700],["2011-01-13",6978.65,7109.09,6887.34,7096.04,2700],["2011-01-14",7148.22,7174.31,7148.22,7174.31,400],["2011-01-17",7239.53,7435.19,7239.53,7435.19,200],["2011-01-18",7343.88,7343.88,7213.44,7213.44,700],["2011-01-19",7239.53,7278.66,7239.53,7239.53,800],["2011-01-20",7252.57,7252.57,7200.4,7226.49,1100],["2011-01-21",7539.55,7565.63,7265.62,7435.19,4500],["2011-01-24",7461.28,7696.08,7396.06,7396.06,6600],["2011-01-25",7435.19,7435.19,7435.19,7435.19,0],["2011-01-26",7435.19,7565.63,7435.19,7565.63,4600],["2011-01-27",7696.08,7696.08,7696.08,7696.08,100],["2011-01-28",7787.39,7787.39,7461.28,7526.5,2100],["2011-02-08",7565.63,7565.63,7461.28,7461.28,2000],["2011-02-09",7435.19,7435.19,7174.31,7304.75,4500],["2011-02-10",7304.75,7304.75,7174.31,7174.31,4300],["2011-02-11",7200.4,7239.53,7083.0,7239.53,1400],["2011-02-14",7369.97,7369.97,7148.22,7200.4,1000],["2011-02-15",7174.31,7174.31,7069.95,7174.31,3800],["2011-02-16",7174.31,7174.31,6782.98,6782.98,600],["2011-02-17",6678.63,6848.2,6522.1,6522.1,700],["2011-02-18",6822.12,7109.09,6652.54,6652.54,3200],["2011-02-21",6652.54,6652.54,6274.26,6274.26,5300],["2011-02-22",6300.35,6300.35,6261.21,6261.21,1400],["2011-02-23",6587.32,6587.32,6378.61,6378.61,2400],["2011-02-24",6391.66,6391.66,6391.66,6391.66,1200],["2011-02-25",6522.1,6522.1,6522.1,6522.1,100],["2011-02-28",6782.98,6782.98,6522.1,6522.1,200],["2011-03-01",6509.05,6522.1,6509.05,6522.1,300],["2011-03-02",6209.04,6261.21,6195.99,6261.21,700],["2011-03-03",5922.07,6130.77,5922.07,6130.77,2800],["2011-03-04",6130.77,6130.77,6065.55,6130.77,1600],["2011-03-07",6143.82,6261.21,6143.82,6143.82,800],["2011-03-08",6130.77,6130.77,6104.68,6104.68,500],["2011-03-09",6117.73,6117.73,6117.73,6117.73,0],["2011-03-10",6117.73,6391.66,6117.73,6391.66,2900],["2011-03-11",6652.54,6652.54,6652.54,6652.54,100],["2011-03-14",6195.99,6261.21,6195.99,6195.99,4900],["2011-03-15",6248.17,6248.17,6248.17,6248.17,300],["2011-03-16",6248.17,6261.21,5882.93,6209.04,3000],["2011-03-17",6000.33,6000.33,6000.33,6000.33,1500],["2011-03-18",5869.89,6065.55,5869.89,6065.55,1500],["2011-03-21",6130.77,6130.77,6000.33,6000.33,700],["2011-03-22",6013.37,6261.21,6000.33,6209.04,2500],["2011-03-23",6026.42,6026.42,6026.42,6026.42,0],["2011-03-24",6065.55,6117.73,6013.37,6065.55,2200],["2011-03-25",6000.33,6000.33,6000.33,6000.33,200],["2011-03-28",6000.33,6000.33,5869.89,5869.89,2300],["2011-03-29",5935.11,5935.11,5869.89,5869.89,1900],["2011-03-30",5935.11,5935.11,5817.71,5817.71,2300],["2011-03-31",5935.11,5935.11,5935.11,5935.11,100],["2011-04-01",5543.78,5935.11,5543.78,5935.11,400],["2011-04-04",5804.67,5804.67,5804.67,5804.67,700],["2011-04-05",5804.67,5804.67,5804.67,5804.67,0],["2011-04-06",5478.56,6000.33,5478.56,6000.33,3100],["2011-04-07",5869.89,5869.89,5804.67,5804.67,1600],["2011-04-08",5739.45,5765.54,5739.45,5765.54,1100],["2011-04-13",5804.67,5804.67,5739.45,5739.45,500],["2011-04-14",5739.45,5765.54,5478.56,5478.56,1800],["2011-04-15",5556.83,5556.83,5478.56,5478.56,3000],["2011-04-18",5413.34,5609.0,5413.34,5582.92,3400],["2011-04-19",5504.65,5869.89,5504.65,5869.89,5500],["2011-04-20",5843.8,5843.8,5817.71,5817.71,2700],["2011-04-21",5830.76,5830.76,5830.76,5830.76,0],["2011-04-22",5648.14,5648.14,5426.39,5426.39,2900],["2011-04-25",5661.18,5791.62,5609.0,5609.0,4700],["2011-04-26",5609.0,5609.0,5609.0,5609.0,200],["2011-04-27",5426.39,5595.96,5217.68,5348.12,7900],["2011-04-28",5335.08,5335.08,5282.9,5335.08,5600],["2011-04-29",5295.94,5413.34,5295.94,5348.12,3900],["2011-05-04",5361.17,5374.21,5335.08,5348.12,3300],["2011-05-05",5374.21,5374.21,5295.94,5295.94,1000],["2011-05-06",5413.34,5413.34,5295.94,5295.94,2100],["2011-05-09",5413.34,5504.65,5413.34,5504.65,3400],["2011-05-10",5478.56,5491.61,5478.56,5491.61,3900],["2011-05-11",5478.56,5478.56,5478.56,5478.56,2000],["2011-05-12",5374.21,5374.21,5282.9,5308.99,3500],["2011-05-13",5335.08,5348.12,5335.08,5348.12,400],["2011-05-16",5348.12,5348.12,5295.94,5295.94,5900],["2011-05-17",5348.12,5348.12,5282.9,5282.9,4200],["2011-05-18",5348.12,5348.12,5282.9,5348.12,2500],["2011-05-19",5348.12,5348.12,5348.12,5348.12,0],["2011-05-20",5295.94,5348.12,5295.94,5348.12,1100],["2011-05-23",5243.77,5256.81,5204.63,5256.81,4300],["2011-05-24",5165.5,5165.5,5087.24,5087.24,4000],["2011-05-25",4982.88,4982.88,4891.57,4891.57,1900],["2011-05-26",4839.4,4891.57,4708.96,4891.57,1300],["2011-05-27",5022.02,5152.46,5022.02,5152.46,400],["2011-05-30",5074.19,5074.19,4956.79,4956.79,1000],["2011-05-31",4774.18,4774.18,4708.96,4708.96,1500],["2011-06-01",4761.13,4956.79,4761.13,4956.79,2300],["2011-06-02",5074.19,5113.33,5061.15,5113.33,6600],["2011-06-03",5126.37,5152.46,5113.33,5113.33,3400],["2011-06-06",4956.79,5087.24,4956.79,5087.24,400],["2011-06-07",5335.08,5413.34,5335.08,5413.34,2700],["2011-06-08",5217.68,5348.12,5217.68,5348.12,300],["2011-06-09",5348.12,5348.12,5348.12,5348.12,1200],["2011-06-10",5478.56,5478.56,5374.21,5374.21,5600],["2011-06-13",5478.56,5478.56,5478.56,5478.56,100],["2011-06-14",5374.21,5595.96,5374.21,5595.96,600],["2011-06-15",5478.56,5478.56,5295.94,5295.94,1800],["2011-06-16",5282.9,5282.9,5282.9,5282.9,4800],["2011-06-17",5282.9,5282.9,5243.77,5243.77,5800],["2011-06-20",5178.55,5400.3,5178.55,5400.3,200],["2011-06-21",5282.9,5282.9,5282.9,5282.9,300],["2011-06-22",5282.9,5348.12,5282.9,5348.12,4700],["2011-06-23",5243.77,5243.77,5243.77,5243.77,2000],["2011-06-24",5243.77,5243.77,5243.77,5243.77,100],["2011-06-27",5282.9,5282.9,5282.9,5282.9,500],["2011-06-28",5413.34,5413.34,5348.12,5413.34,700],["2011-06-29",5282.9,5282.9,5282.9,5282.9,400],["2011-06-30",5348.12,5348.12,5243.77,5243.77,700],["2011-07-01",5282.9,5282.9,5282.9,5282.9,2200],["2011-07-04",5413.34,5413.34,5387.25,5413.34,2100],["2011-07-05",5739.45,5739.45,5726.4,5726.4,200],["2011-07-06",5739.45,5739.45,5739.45,5739.45,0],["2011-07-07",5726.4,5726.4,5726.4,5726.4,500],["2011-07-08",5374.21,5374.21,5374.21,5374.21,100],["2011-07-11",5387.25,5387.25,5387.25,5387.25,500],["2011-07-12",5361.17,5361.17,5348.12,5348.12,1000],["2011-07-13",5374.21,5400.3,5348.12,5400.3,2100],["2011-07-14",5374.21,5374.21,5374.21,5374.21,0],["2011-07-15",5035.06,5243.77,5008.97,5152.46,10500],["2011-07-18",5217.68,5243.77,5217.68,5243.77,400],["2011-07-19",5217.68,5348.12,5217.68,5348.12,1000],["2011-07-20",5543.78,5582.92,5543.78,5582.92,500],["2011-07-21",5569.87,5569.87,5569.87,5569.87,0],["2011-07-22",5569.87,5569.87,5387.25,5387.25,800],["2011-07-25",5726.4,5726.4,5726.4,5726.4,500],["2011-07-26",5726.4,5726.4,5726.4,5726.4,0],["2011-07-27",5700.31,5700.31,5348.12,5674.23,1400],["2011-07-28",5400.3,5400.3,5400.3,5400.3,0],["2011-07-29",5400.3,5400.3,5400.3,5400.3,0],["2011-08-01",5217.68,5217.68,5217.68,5217.68,600],["2011-08-02",5243.77,5243.77,5217.68,5243.77,3100],["2011-08-03",5061.15,5243.77,5061.15,5243.77,200],["2011-08-04",5152.46,5348.12,5152.46,5348.12,600],["2011-08-05",5243.77,5243.77,5243.77,5243.77,400],["2011-08-08",5243.77,5243.77,5243.77,5243.77,1000],["2011-08-09",5113.33,5191.59,5113.33,5191.59,2100],["2011-08-10",5217.68,5295.94,5217.68,5282.9,1300],["2011-08-11",5478.56,5478.56,5478.56,5478.56,100],["2011-08-12",5478.56,5517.7,5478.56,5517.7,800],["2011-08-15",5413.34,5413.34,5126.37,5126.37,2600],["2011-08-16",5413.34,5582.92,5413.34,5582.92,2200],["2011-08-17",5948.15,5948.15,5948.15,5948.15,5600],["2011-08-18",6261.21,6352.52,6261.21,6261.21,15800],["2011-08-19",6000.33,6261.21,6000.33,6065.55,7000],["2011-08-22",6326.44,6417.75,6326.44,6391.66,5000],["2011-08-23",6195.99,6391.66,6091.64,6091.64,6700],["2011-08-24",6091.64,6130.77,6065.55,6065.55,6400],["2011-08-25",6000.33,6000.33,5869.89,5935.11,6000],["2011-08-26",5895.98,6065.55,5895.98,5974.24,5300],["2011-08-29",6215.92,6273.08,5930.13,6144.47,1900],["2011-08-30",6401.68,6430.26,6287.37,6287.37,3600],["2011-08-31",6073.02,6144.47,6073.02,6144.47,1000],["2011-09-01",6073.02,6287.37,6073.02,6158.76,2100],["2011-09-05",6287.37,6287.37,6144.47,6144.47,1900],["2011-09-06",6173.05,6173.05,6173.05,6173.05,2800],["2011-09-07",6215.92,6215.92,6201.63,6215.92,3500],["2011-09-08",6430.26,6430.26,6301.65,6358.81,2400],["2011-09-09",6330.23,6358.81,6330.23,6358.81,600],["2011-09-12",6158.76,6358.81,6158.76,6287.37,1100],["2011-09-13",6173.05,6244.5,6173.05,6244.5,2200],["2011-09-14",6458.84,6458.84,6287.37,6287.37,1700],["2011-09-15",6273.08,6801.79,6273.08,6801.79,6100],["2011-09-16",6573.15,6773.21,6573.15,6701.76,8000],["2011-09-19",6787.5,7030.42,6787.5,6916.1,3500],["2011-09-20",7059.0,7059.0,6644.6,6644.6,4200],["2011-09-21",6844.65,6844.65,6415.97,6415.97,5200],["2011-09-22",6287.37,6344.52,6244.5,6244.5,2900],["2011-09-23",6215.92,6215.92,6215.92,6215.92,100],["2011-09-26",6273.08,6273.08,6158.76,6158.76,200],["2011-09-27",6201.63,6201.63,6144.47,6187.34,1800],["2011-09-28",6215.92,6215.92,6144.47,6144.47,3200],["2011-09-29",6087.31,6087.31,6087.31,6087.31,300],["2011-09-30",6344.52,6344.52,6344.52,6344.52,100],["2011-10-03",6144.47,6144.47,6144.47,6144.47,100],["2011-10-04",6144.47,6144.47,6144.47,6144.47,2300],["2011-10-05",6101.6,6201.63,6101.6,6201.63,700],["2011-10-06",6158.76,6158.76,6144.47,6158.76,700],["2011-10-07",6230.21,6230.21,6101.6,6101.6,800],["2011-10-10",6201.63,6201.63,6201.63,6201.63,800],["2011-10-11",5801.52,6101.6,5801.52,6101.6,500],["2011-10-12",6001.58,6073.02,5858.68,5858.68,4000],["2011-10-13",5930.13,6058.73,5930.13,6058.73,800],["2011-10-14",5987.29,6001.58,5987.29,6001.58,300],["2011-10-17",5987.29,5987.29,5930.13,5944.42,1900],["2011-10-18",5887.26,5987.29,5872.97,5987.29,2400],["2011-10-19",6058.73,6058.73,6058.73,6058.73,200],["2011-10-20",6058.73,6058.73,6001.58,6001.58,200],["2011-10-21",6030.15,6030.15,6030.15,6030.15,0],["2011-10-24",6144.47,6287.37,5930.13,6187.34,7500],["2011-10-25",6073.02,6073.02,6015.87,6030.15,1600],["2011-10-26",6015.87,6073.02,6001.58,6073.02,700],["2011-10-27",6144.47,6144.47,6015.87,6030.15,1900],["2011-10-28",6115.89,6287.37,6115.89,6273.08,6800],["2011-10-31",6344.52,6358.81,6258.79,6258.79,800],["2011-11-01",6287.37,6287.37,6144.47,6144.47,1900],["2011-11-02",6258.79,6258.79,6258.79,6258.79,100],["2011-11-03",6258.79,6258.79,6173.05,6173.05,700],["2011-11-04",6230.21,6230.21,6230.21,6230.21,100],["2011-11-07",6215.92,6215.92,6215.92,6215.92,200],["2011-11-08",6215.92,6215.92,6115.89,6144.47,3700],["2011-11-09",6144.47,6144.47,6144.47,6144.47,100],["2011-11-10",6144.47,6244.5,6144.47,6201.63,1700],["2011-11-11",6187.34,6187.34,6187.34,6187.34,0],["2011-11-14",6115.89,6187.34,6073.02,6073.02,4400],["2011-11-15",6115.89,6115.89,6115.89,6115.89,0],["2011-11-16",6173.05,6173.05,6173.05,6173.05,200],["2011-11-17",6001.58,6130.18,6001.58,6058.73,6300],["2011-11-18",6158.76,6187.34,6073.02,6087.31,25500],["2011-11-21",6187.34,6187.34,6073.02,6073.02,400],["2011-11-22",6101.6,6101.6,6101.6,6101.6,0],["2011-11-23",6358.81,6358.81,6358.81,6358.81,100],["2011-11-24",6215.92,6215.92,6030.15,6030.15,600],["2011-11-25",6115.89,6115.89,6073.02,6115.89,2500],["2011-11-28",6230.21,6230.21,6030.15,6144.47,1000],["2011-11-29",6001.58,6215.92,6001.58,6215.92,800],["2011-11-30",6158.76,6158.76,6158.76,6158.76,0],["2011-12-01",6130.18,6158.76,6130.18,6158.76,800],["2011-12-02",5944.42,5944.42,5858.68,5858.68,2000],["2011-12-05",5973.0,6215.92,5973.0,6215.92,1600],["2011-12-06",6144.47,6415.97,6144.47,6415.97,400],["2011-12-07",6287.37,6373.1,6215.92,6287.37,11800],["2011-12-08",6301.65,6344.52,6301.65,6330.23,700],["2011-12-09",6173.05,6173.05,6173.05,6173.05,10400],["2011-12-12",6401.68,6401.68,6215.92,6215.92,500],["2011-12-13",6344.52,6344.52,6215.92,6215.92,1800],["2011-12-14",6301.65,6301.65,6030.15,6173.05,2700],["2011-12-15",6073.02,6144.47,6073.02,6144.47,6000],["2011-12-16",6144.47,6258.79,6144.47,6173.05,1100],["2011-12-19",6187.34,6187.34,6187.34,6187.34,10000],["2011-12-20",6015.87,6358.81,6001.58,6273.08,1900],["2011-12-21",6230.21,6230.21,6230.21,6230.21,1000],["2011-12-22",6144.47,6244.5,6144.47,6144.47,7100],["2011-12-23",6173.05,6173.05,6173.05,6173.05,0],["2011-12-26",6273.08,6273.08,6144.47,6144.47,1200],["2011-12-27",6215.92,6215.92,6144.47,6144.47,6000],["2011-12-28",6201.63,6201.63,6201.63,6201.63,1000],["2011-12-29",6144.47,6144.47,6144.47,6144.47,4500],["2011-12-30",6430.26,6573.15,6287.37,6287.37,10200],["2012-01-03",6430.26,6430.26,6430.26,6430.26,0],["2012-01-04",6344.52,6358.81,6287.37,6287.37,11500],["2012-01-05",6287.37,6287.37,6230.21,6230.21,600],["2012-01-06",6244.5,6244.5,6215.92,6215.92,10600],["2012-01-09",6201.63,6201.63,6201.63,6201.63,100],["2012-01-10",6273.08,6287.37,6244.5,6244.5,3800],["2012-01-11",6287.37,6287.37,6258.79,6287.37,10400],["2012-01-12",6273.08,6287.37,6258.79,6287.37,2600],["2012-01-13",6315.94,6358.81,6315.94,6315.94,5700],["2012-01-16",6444.55,6501.71,6444.55,6458.84,1600],["2012-01-17",6573.15,6573.15,6415.97,6415.97,1300],["2012-01-18",6487.42,6487.42,6487.42,6487.42,5300],["2012-01-19",6544.58,6558.87,6516.0,6516.0,600],["2012-01-20",6573.15,6830.37,6573.15,6830.37,700],["2012-01-30",6858.94,7001.84,6787.5,6787.5,1600],["2012-01-31",7001.84,7430.52,7001.84,7416.23,8800],["2012-02-01",7101.86,7287.63,7101.86,7287.63,500],["2012-02-02",7016.13,7173.31,6858.94,7173.31,2500],["2012-02-03",7401.94,7401.94,7401.94,7401.94,100],["2012-02-06",7073.29,7073.29,7001.84,7073.29,1000],["2012-02-07",7359.08,7373.36,7287.63,7373.36,600],["2012-02-08",7459.1,7873.5,7416.23,7416.23,700],["2012-02-09",7416.23,7487.68,7359.08,7416.23,4800],["2012-02-10",7359.08,7501.97,7287.63,7287.63,2800],["2012-02-13",7259.05,7259.05,6844.65,6844.65,3800],["2012-02-14",7116.15,7116.15,7101.86,7101.86,1400],["2012-02-15",7116.15,7359.08,7001.84,7016.13,2600],["2012-02-16",7044.71,7073.29,7030.42,7059.0,3600],["2012-02-17",7544.84,7544.84,7087.58,7087.58,2700],["2012-02-20",7430.52,7430.52,7144.73,7216.18,1500],["2012-02-21",7144.73,7159.02,7073.29,7073.29,5400],["2012-02-22",7116.15,7287.63,7116.15,7287.63,2100],["2012-02-23",7244.76,7287.63,7244.76,7259.05,1300],["2012-02-24",7559.13,7573.42,7287.63,7287.63,7600],["2012-02-27",7859.21,7859.21,7516.26,7573.42,2800],["2012-02-28",7716.31,7716.31,7587.71,7716.31,6300],["2012-02-29",7859.21,7859.21,7644.86,7644.86,1800],["2012-03-01",7687.73,7744.89,7673.44,7716.31,9500],["2012-03-02",7687.73,7787.76,7687.73,7787.76,8600],["2012-03-05",7859.21,8287.89,7859.21,8287.89,8800],["2012-03-06",8059.26,8287.89,7859.21,7859.21,4000],["2012-03-07",7887.79,7944.94,7859.21,7859.21,6200],["2012-03-08",7859.21,7944.94,7716.31,7716.31,7600],["2012-03-09",7716.31,7744.89,7716.31,7744.89,6700],["2012-03-12",7859.21,7859.21,7730.6,7730.6,2100],["2012-03-13",7844.92,8073.55,7844.92,8073.55,2500],["2012-03-14",8287.89,8287.89,8173.57,8287.89,6500],["2012-03-15",8173.57,8287.89,8173.57,8287.89,2500],["2012-03-16",8287.89,8387.92,8287.89,8287.89,6000],["2012-03-19",8373.63,8373.63,8316.47,8316.47,900],["2012-03-20",8430.79,8430.79,8402.21,8430.79,1400],["2012-03-21",8430.79,8430.79,8316.47,8330.76,3700],["2012-03-22",8316.47,8373.63,8316.47,8316.47,7000],["2012-03-23",8330.76,8387.92,8316.47,8316.47,3400],["2012-03-26",8402.21,8402.21,8345.05,8359.34,3600],["2012-03-27",8345.05,8345.05,8330.76,8330.76,1700],["2012-03-28",8330.76,8330.76,8330.76,8330.76,1800],["2012-03-29",8345.05,8345.05,8316.47,8316.47,3200],["2012-03-30",8316.47,8359.34,8287.89,8287.89,4000],["2012-04-03",8473.65,8473.65,8430.79,8430.79,400],["2012-04-04",8573.68,8573.68,8373.63,8373.63,1800],["2012-04-05",8516.52,8516.52,8387.92,8430.79,1200],["2012-04-06",8430.79,8430.79,8387.92,8430.79,2600],["2012-04-09",8430.79,8487.94,8430.79,8487.94,2700],["2012-04-10",8487.94,8487.94,8487.94,8487.94,0],["2012-04-11",8430.79,8430.79,8416.5,8416.5,3300],["2012-04-12",8459.36,8459.36,8387.92,8387.92,1400],["2012-04-13",8402.21,8402.21,8330.76,8345.05,3300],["2012-04-16",8345.05,8430.79,8273.6,8430.79,4500],["2012-04-17",8430.79,8430.79,8416.5,8430.79,1800],["2012-04-18",8416.5,8430.79,8387.92,8416.5,3300],["2012-04-19",8430.79,8430.79,8387.92,8416.5,5010],["2012-04-20",8387.92,8430.79,8387.92,8430.79,3500],["2012-04-23",8430.79,8930.92,8430.79,8930.92,6500],["2012-04-24",8916.63,9073.81,8916.63,9002.36,3200],["2012-04-25",9631.1,9631.1,9631.1,9631.1,3600],["2012-04-26",10302.71,10302.71,10288.42,10302.71,20400],["2012-04-27",11002.89,11017.18,10931.44,11017.18,33300],["2012-05-02",11017.18,11431.57,10574.21,10731.39,8700],["2012-05-03",11432.33,11432.33,11010.02,11010.02,13500],["2012-05-04",10708.38,10798.87,10557.56,10798.87,6900],["2012-05-07",10572.64,11477.57,10572.64,11477.57,18600],["2012-05-08",11010.02,11462.49,11010.02,11372.0,6650],["2012-05-09",11764.14,11764.14,11326.75,11326.75,11800],["2012-05-10",11160.85,11703.81,11160.85,11160.85,9400],["2012-05-11",11010.02,11221.18,10783.79,10783.79,6200],["2012-05-14",10406.74,11010.02,10255.91,10255.91,11100],["2012-05-15",9547.05,9652.62,9547.05,9577.21,2300],["2012-05-16",9426.39,9426.39,9049.33,9049.33,2700],["2012-05-17",9652.62,9682.79,9652.62,9682.79,2200],["2012-05-18",9682.79,10255.91,9682.79,10180.5,2400],["2012-05-21",10255.91,10723.46,10180.5,10708.38,3200],["2012-05-22",10708.38,10708.38,10482.15,10557.56,1900],["2012-05-23",10844.12,10844.12,10844.12,10844.12,100],["2012-05-24",10255.91,10255.91,10090.01,10180.5,4600],["2012-05-25",10180.5,10482.15,10180.5,10482.15,2100],["2012-05-28",10482.15,10482.15,10482.15,10482.15,5100],["2012-05-29",10482.15,10557.56,10482.15,10557.56,4500],["2012-05-30",10557.56,10557.56,10557.56,10557.56,0],["2012-05-31",10557.56,10557.56,10557.56,10557.56,0],["2012-06-01",10105.09,10105.09,10105.09,10105.09,5100],["2012-06-04",10105.09,10406.74,10105.09,10406.74,1000],["2012-06-05",10391.65,10527.39,10105.09,10105.09,7300],["2012-06-06",10406.74,10406.74,10406.74,10406.74,200],["2012-06-07",10406.74,10557.56,10180.5,10557.56,4200],["2012-06-08",10557.56,10557.56,10286.08,10286.08,4200],["2012-06-11",10286.08,10286.08,10255.91,10255.91,1600],["2012-06-12",10255.91,10331.32,10255.91,10331.32,2000],["2012-06-13",10255.91,10255.91,10255.91,10255.91,900],["2012-06-14",10255.91,10255.91,10105.09,10105.09,4100],["2012-06-15",10557.56,10557.56,10406.74,10406.74,1300],["2012-06-18",10406.74,10451.98,10406.74,10406.74,1800],["2012-06-19",10406.74,10406.74,10406.74,10406.74,900],["2012-06-20",10406.74,10406.74,10406.74,10406.74,1000],["2012-06-21",10391.65,10391.65,10255.91,10391.65,1200],["2012-06-22",10286.08,10286.08,10255.91,10255.91,2100],["2012-06-25",10255.91,10255.91,10240.83,10240.83,29700],["2012-06-26",10105.09,10255.91,10105.09,10255.91,1400],["2012-06-27",10361.49,10361.49,10361.49,10361.49,100],["2012-06-28",10255.91,10255.91,10105.09,10225.75,1000],["2012-06-29",10255.91,10376.57,10255.91,10331.32,900],["2012-07-02",10180.5,10180.5,10135.26,10180.5,1700],["2012-07-03",10135.26,10135.26,10135.26,10135.26,3700],["2012-07-04",10331.32,10331.32,10331.32,10331.32,100],["2012-07-05",10331.32,10331.32,10331.32,10331.32,0],["2012-07-06",10331.32,10331.32,10331.32,10331.32,800],["2012-07-09",10180.5,10180.5,10029.68,10105.09,4300],["2012-07-10",10044.76,10240.83,10044.76,10044.76,2260],["2012-07-11",10255.91,10255.91,10255.91,10255.91,100],["2012-07-12",10180.5,10180.5,10029.68,10105.09,1200],["2012-07-13",10105.09,10105.09,10029.68,10105.09,1900],["2012-07-16",10301.16,10301.16,10301.16,10301.16,100],["2012-07-17",10301.16,10301.16,10301.16,10301.16,0],["2012-07-18",10090.01,10090.01,9954.27,9954.27,1300],["2012-07-19",10180.5,10180.5,10180.5,10180.5,200],["2012-07-20",10029.68,10180.5,10029.68,10180.5,2800],["2012-07-23",10316.24,10316.24,10316.24,10316.24,100],["2012-07-24",10391.65,10391.65,10059.84,10331.32,2100],["2012-07-25",10059.84,10331.32,10059.84,10331.32,1600],["2012-07-26",10331.32,10391.65,10331.32,10391.65,400],["2012-07-27",10391.65,10391.65,10391.65,10391.65,800],["2012-07-30",10255.91,10557.56,10120.17,10557.56,1200],["2012-07-31",10557.56,10708.38,10557.56,10557.56,3800],["2012-08-01",10331.32,10406.74,10331.32,10406.74,400],["2012-08-02",10406.74,10542.48,10406.74,10542.48,200],["2012-08-03",10542.48,10542.48,10542.48,10542.48,800],["2012-08-06",10708.38,11160.85,10542.48,11160.85,4700],["2012-08-07",10542.48,11688.72,10542.48,11085.44,800],["2012-08-08",10859.2,11160.85,10859.2,11160.85,1500],["2012-08-09",11160.85,11160.85,11010.02,11010.02,1900],["2012-08-10",11010.02,11462.49,11010.02,11010.02,2100],["2012-08-13",11145.76,11160.85,11085.44,11085.44,1700],["2012-08-14",11221.18,11221.18,11100.52,11100.52,1000],["2012-08-15",11160.85,11191.01,11160.85,11175.93,4100],["2012-08-16",11175.93,11175.93,11175.93,11175.93,2200],["2012-08-17",11206.09,11206.09,11191.01,11191.01,2300],["2012-08-20",11311.67,11311.67,11206.09,11236.26,1700],["2012-08-21",11206.09,11236.26,10572.64,11236.26,4600],["2012-08-22",11236.26,11236.26,11236.26,11236.26,0],["2012-08-23",10572.64,10572.64,10451.98,10451.98,6900],["2012-08-24",10451.98,11160.85,10451.98,11160.85,2300],["2012-08-27",10467.06,10708.38,10421.82,10708.38,4900],["2012-08-28",10557.56,10557.56,10467.06,10467.06,1900],["2012-08-29",11010.02,11010.02,11010.02,11010.02,100],["2012-08-30",10648.05,11055.27,10648.05,11055.27,1200],["2012-08-31",11055.27,11055.27,11055.27,11055.27,0],["2012-09-04",11010.02,11010.02,10723.46,10994.94,2400],["2012-09-05",11085.44,11085.44,10723.46,10859.2,1600],["2012-09-06",10527.39,10859.2,10512.31,10859.2,2000],["2012-09-07",10859.2,10859.2,10451.98,10557.56,3000],["2012-09-10",10557.56,11010.02,10482.15,11010.02,2000],["2012-09-11",10632.97,10859.2,10482.15,10859.2,3500],["2012-09-12",10934.61,10934.61,10889.37,10889.37,1000],["2012-09-13",10874.28,10874.28,10874.28,10874.28,300],["2012-09-14",10859.2,10859.2,10708.38,10859.2,1800],["2012-09-17",10859.2,11010.02,10859.2,10859.2,1700],["2012-09-18",10813.96,10813.96,10783.79,10783.79,2100],["2012-09-19",10587.72,10587.72,10587.72,10587.72,100],["2012-09-20",10617.89,10708.38,10587.72,10708.38,1600],["2012-09-21",10934.61,10934.61,10934.61,10934.61,100],["2012-09-24",10648.05,10648.05,10648.05,10648.05,500],["2012-09-25",10919.53,10919.53,10919.53,10919.53,160],["2012-09-26",10919.53,10919.53,10919.53,10919.53,0],["2012-09-27",10919.53,10919.53,10919.53,10919.53,0],["2012-09-28",10919.53,10919.53,10919.53,10919.53,0],["2012-10-01",10648.05,10663.13,10648.05,10648.05,2200],["2012-10-02",11010.02,11010.02,11010.02,11010.02,100],["2012-10-03",11010.02,11010.02,11010.02,11010.02,0],["2012-10-04",10708.38,10994.94,10708.38,10994.94,1100],["2012-10-05",10994.94,10994.94,10994.94,10994.94,0],["2012-10-08",10994.94,10994.94,10994.94,10994.94,0],["2012-10-09",11070.35,11070.35,11070.35,11070.35,100],["2012-10-10",11010.02,11010.02,11010.02,11010.02,100],["2012-10-11",11010.02,11010.02,10738.54,10738.54,200],["2012-10-12",10738.54,10738.54,10708.38,10708.38,1000],["2012-10-15",10994.94,10994.94,10783.79,10783.79,800],["2012-10-16",10859.2,10934.61,10859.2,10934.61,900],["2012-10-17",10934.61,10934.61,10934.61,10934.61,0],["2012-10-18",10934.61,10934.61,10934.61,10934.61,500],["2012-10-19",10934.61,10934.61,10859.2,10934.61,2100],["2012-10-22",10934.61,11296.59,10859.2,11130.68,2700],["2012-10-23",11115.6,11145.76,11115.6,11145.76,800],["2012-10-24",11145.76,11281.5,11145.76,11281.5,5500],["2012-10-25",11281.5,11462.49,11281.5,11462.49,5600],["2012-10-26",11432.33,11447.41,11432.33,11447.41,1000],["2012-10-29",11462.49,11492.66,11341.83,11447.41,600],["2012-10-30",11462.49,11462.49,11462.49,11462.49,2300],["2012-10-31",11326.75,11326.75,11311.67,11311.67,4700],["2012-11-01",11311.67,11462.49,11311.67,11417.24,1000],["2012-11-02",11311.67,11311.67,11311.67,11311.67,1100],["2012-11-05",11311.67,11311.67,11311.67,11311.67,1300],["2012-11-06",11311.67,11372.0,11311.67,11372.0,900],["2012-11-07",11311.67,11311.67,11311.67,11311.67,2800],["2012-11-08",11387.08,11417.24,11311.67,11417.24,1300],["2012-11-09",11417.24,11417.24,11417.24,11417.24,0],["2012-11-12",11764.14,11764.14,11764.14,11764.14,100],["2012-11-13",11613.31,11613.31,11613.31,11613.31,2500],["2012-11-14",11688.72,11688.72,11673.64,11673.64,400],["2012-11-15",11492.66,11492.66,11326.75,11326.75,3300],["2012-11-16",12035.62,12035.62,11387.08,11387.08,10200],["2012-11-19",12065.78,12065.78,11613.31,11688.72,700],["2012-11-20",11764.14,11764.14,11764.14,11764.14,200],["2012-11-21",11688.72,11839.55,11613.31,11628.4,2300],["2012-11-22",11643.48,11643.48,11568.07,11613.31,2600],["2012-11-23",11824.46,11824.46,11613.31,11613.31,1100],["2012-11-26",11749.05,11749.05,11613.31,11613.31,1100],["2012-11-27",11718.89,11718.89,11703.81,11718.89,500],["2012-11-28",11824.46,11839.55,11824.46,11839.55,600],["2012-11-29",11839.55,11990.37,11824.46,11990.37,4700],["2012-11-30",12065.78,12141.19,12065.78,12065.78,2800],["2012-12-03",12141.19,12141.19,12141.19,12141.19,100],["2012-12-04",12141.19,12985.8,12141.19,12985.8,7700],["2012-12-05",13046.12,13272.36,12970.71,12970.71,600],["2012-12-06",12970.71,13121.54,12819.89,13121.54,2000],["2012-12-07",13121.54,13121.54,13046.12,13046.12,380],["2012-12-10",12970.71,12970.71,12970.71,12970.71,100],["2012-12-11",12895.3,12970.71,12819.89,12819.89,1700],["2012-12-12",12819.89,12819.89,12819.89,12819.89,1000],["2012-12-13",12819.89,12970.71,12819.89,12970.71,1900],["2012-12-14",12970.71,12970.71,12669.07,12819.89,1600],["2012-12-17",12669.07,12819.89,11930.04,12819.89,3800],["2012-12-18",12367.42,12669.07,12367.42,12669.07,3300],["2012-12-19",12231.68,12669.07,12216.6,12669.07,4400],["2012-12-20",12307.1,12307.1,12216.6,12231.68,3300],["2012-12-21",12367.42,12367.42,12367.42,12367.42,2800],["2012-12-24",12669.07,12669.07,12669.07,12669.07,100],["2012-12-25",12819.89,12819.89,12744.48,12819.89,1200],["2012-12-26",12457.92,12819.89,12457.92,12819.89,200],["2012-12-27",12367.42,12804.81,12367.42,12804.81,2550],["2012-12-28",12804.81,12804.81,12638.9,12804.81,2200],["2013-01-02",12804.81,13106.45,12804.81,13046.12,3100],["2013-01-03",12804.81,12970.71,12789.73,12970.71,4900],["2013-01-04",12804.81,12955.63,12804.81,12895.3,4600],["2013-01-07",12970.71,12970.71,12910.38,12910.38,400],["2013-01-08",12819.89,12819.89,12789.73,12789.73,1900],["2013-01-09",12744.48,12940.55,12744.48,12789.73,6500],["2013-01-10",12970.71,12970.71,12940.55,12970.71,600],["2013-01-11",13076.29,13076.29,12080.86,13046.12,3620],["2013-01-14",13046.12,13046.12,13046.12,13046.12,240],["2013-01-15",13046.12,13046.12,12970.71,13046.12,900],["2013-01-16",13046.12,13121.54,13046.12,13046.12,1000],["2013-01-17",12970.71,13046.12,12970.71,13031.04,3600],["2013-01-18",12970.71,12970.71,12970.71,12970.71,1000],["2013-01-21",12955.63,12955.63,12804.81,12955.63,800],["2013-01-22",12804.81,12819.89,12804.81,12819.89,1400],["2013-01-23",12880.22,12880.22,12684.15,12819.89,800],["2013-01-24",12819.89,12819.89,12759.56,12759.56,1000],["2013-01-25",12819.89,12819.89,12789.73,12789.73,700],["2013-01-28",12895.3,13196.95,12895.3,13196.95,4000],["2013-01-29",13196.95,13196.95,12819.89,12819.89,11300],["2013-01-30",12895.3,12955.63,12819.89,12955.63,3300],["2013-01-31",12819.89,12819.89,12744.48,12819.89,2900],["2013-02-01",12819.89,12819.89,12819.89,12819.89,500],["2013-02-04",12819.89,12819.89,12819.89,12819.89,2100],["2013-02-05",12819.89,12819.89,12819.89,12819.89,1600],["2013-02-06",12955.63,12955.63,12819.89,12819.89,2000],["2013-02-07",12819.89,12819.89,12819.89,12819.89,1000],["2013-02-08",12819.89,12819.89,12819.89,12819.89,4200],["2013-02-18",12819.89,12895.3,12819.89,12895.3,10600],["2013-02-19",12880.22,13574.0,12880.22,12910.38,12900],["2013-02-20",12910.38,13272.36,12910.38,13257.28,13400],["2013-02-21",13332.69,13332.69,12970.71,12970.71,6500],["2013-02-22",12970.71,13046.12,12910.38,13046.12,1500],["2013-02-25",13121.54,13196.95,13046.12,13121.54,9000],["2013-02-26",13121.54,13121.54,12895.3,12895.3,14350],["2013-02-27",13076.29,13181.86,13076.29,13181.86,8600],["2013-02-28",13196.95,13272.36,13196.95,13272.36,6600],["2013-03-01",13287.44,13498.59,13272.36,13498.59,10600],["2013-03-04",13498.59,13498.59,13212.03,13212.03,4700],["2013-03-05",13212.03,13347.77,13212.03,13347.77,4800],["2013-03-06",13498.59,13574.0,13483.51,13574.0,11600],["2013-03-07",13574.0,14931.4,13574.0,14780.58,36700],["2013-03-08",14780.58,16032.41,14780.58,16032.41,28800],["2013-03-11",16288.8,17631.12,16137.98,17103.24,16800],["2013-03-12",17042.91,17193.74,15836.34,17193.74,14600],["2013-03-13",17193.74,17947.85,17042.91,17947.85,25200],["2013-03-14",17993.09,17993.09,17510.46,17993.09,1700],["2013-03-15",17947.85,18174.08,17797.03,18174.08,7100],["2013-03-18",18098.67,18626.55,17947.85,18626.55,14200],["2013-03-19",16696.02,19531.48,16696.02,19531.48,22170],["2013-03-20",19229.84,21145.28,19229.84,21130.2,26600],["2013-03-21",21115.11,22970.23,20511.83,22970.23,23910],["2013-03-22",22909.9,22909.9,20662.65,20662.65,31150],["2013-03-25",19531.48,20210.18,18596.38,18596.38,14900],["2013-03-26",17842.27,20059.36,17842.27,20059.36,10900],["2013-03-27",19305.25,20059.36,19305.25,20059.36,300],["2013-03-28",19606.89,21341.35,19154.43,21341.35,10300],["2013-03-29",21115.11,22020.05,21115.11,21537.42,7700],["2013-04-01",21416.76,21567.58,20436.41,21567.58,9700],["2013-04-02",21115.11,22321.69,21115.11,22276.45,8300],["2013-04-03",22593.17,23829.92,22593.17,23829.92,45450],["2013-04-04",23829.92,23829.92,22623.34,23226.63,31600],["2013-04-05",23136.13,24810.26,23075.8,24810.26,14700],["2013-04-08",25172.23,25413.55,23543.35,25413.55,8650],["2013-04-09",25488.96,26016.84,25187.32,25368.3,43600],["2013-04-10",25111.9,25338.14,24584.03,24584.03,28340],["2013-04-11",24584.03,25338.14,24131.56,25338.14,4200],["2013-04-12",24131.56,24131.56,23679.09,24101.4,1600],["2013-04-15",23075.8,23226.63,21703.32,21718.4,16300],["2013-04-16",21718.4,24885.67,21642.99,24885.67,9400],["2013-04-17",24734.85,25639.78,24433.2,25639.78,17300],["2013-04-18",25488.96,25941.43,25036.49,25941.43,14800],["2013-04-22",25941.43,27298.83,25488.96,27148.0,41700],["2013-04-23",26499.47,27902.12,26499.47,27902.12,5900],["2013-04-24",27660.8,27660.8,27148.0,27148.0,1300],["2013-04-25",27419.48,27419.48,27298.83,27298.83,1700],["2013-04-26",25790.6,26393.89,25639.78,26393.89,800],["2013-05-02",25488.96,25488.96,25036.49,25036.49,1500],["2013-05-03",25262.73,25262.73,24433.2,24433.2,2500],["2013-05-06",25187.32,25307.97,24734.85,25307.97,2510],["2013-05-07",24810.26,24810.26,24749.93,24810.26,870],["2013-05-08",24810.26,25564.37,24749.93,24749.93,900],["2013-05-09",24734.85,24734.85,24734.85,24734.85,440],["2013-05-10",24131.56,24131.56,23528.27,23528.27,1400],["2013-05-13",23558.44,23558.44,23528.27,23528.27,500],["2013-05-14",23528.27,23528.27,23075.8,23075.8,1000],["2013-05-15",22623.34,24101.4,22246.28,22246.28,1400],["2013-05-16",21869.23,23814.83,21869.23,23814.83,2900],["2013-05-17",23814.83,23814.83,22623.34,23377.45,2600],["2013-05-20",22849.57,24041.07,22849.57,24041.07,1200],["2013-05-21",23980.74,23980.74,23980.74,23980.74,100],["2013-05-22",24282.38,24282.38,23980.74,23980.74,200],["2013-05-23",23980.74,23980.74,23377.45,23528.27,900],["2013-05-24",23528.27,23664.01,23226.63,23664.01,1500],["2013-05-27",23528.27,23664.01,23528.27,23528.27,600],["2013-05-28",23452.86,23829.92,23377.45,23829.92,3600],["2013-05-29",23829.92,23829.92,22774.16,23377.45,2700],["2013-05-30",23377.45,23467.94,22623.34,23467.94,2500],["2013-05-31",23045.64,23332.2,22924.98,23332.2,1100],["2013-06-03",23332.2,23332.2,21115.11,23317.12,2900],["2013-06-04",23317.12,23317.12,23317.12,23317.12,0],["2013-06-05",22774.16,22774.16,22774.16,22774.16,100],["2013-06-06",20496.74,22774.16,20496.74,22623.34,1310],["2013-06-07",22623.34,22623.34,22547.93,22547.93,400],["2013-06-10",22472.52,22472.52,21281.02,22170.87,600],["2013-06-11",22623.34,22623.34,22547.93,22623.34,6000],["2013-06-12",22623.34,22623.34,22623.34,22623.34,200],["2013-06-13",23075.8,23075.8,22170.87,22170.87,2130],["2013-06-14",21869.23,21869.23,21582.66,21582.66,450],["2013-06-17",22623.34,22623.34,22623.34,22623.34,1400],["2013-06-18",21039.7,22608.26,21039.7,22608.26,800],["2013-06-19",23075.8,23075.8,21567.58,22623.34,1000],["2013-06-20",22781.54,22939.75,22212.0,22607.52,1200],["2013-06-21",22148.72,22148.72,22148.72,22148.72,600],["2013-06-24",22939.75,22939.75,22164.54,22164.54,1600],["2013-06-25",22148.72,22148.72,20582.49,21911.41,600],["2013-06-26",21911.41,21911.41,20582.49,20582.49,950],["2013-06-27",22148.72,22939.75,21990.52,22939.75,5300],["2013-06-28",24126.29,25233.72,24126.29,24838.21,4900],["2013-07-01",24822.39,25787.44,24822.39,24838.21,1880],["2013-07-02",25297.0,25297.0,23888.98,25154.62,2110],["2013-07-03",24980.59,24980.59,24980.59,24980.59,300],["2013-07-04",24980.59,24980.59,24980.59,24980.59,0],["2013-07-05",25312.82,25312.82,24838.21,24996.41,3700],["2013-07-08",24047.18,24205.39,24047.18,24047.18,500],["2013-07-09",23651.67,24157.93,23572.57,24157.93,600],["2013-07-10",24157.93,24157.93,24157.93,24157.93,0],["2013-07-11",24157.93,24157.93,24157.93,24157.93,0],["2013-07-12",24363.59,24680.0,24363.59,24680.0,600],["2013-07-15",24521.8,24521.8,24363.59,24521.8,1200],["2013-07-16",24680.0,25471.03,24680.0,25154.62,3200],["2013-07-17",25312.82,25312.82,25312.82,25312.82,900],["2013-07-18",25471.03,25471.03,25312.82,25312.82,800],["2013-07-19",25312.82,25312.82,25154.62,25154.62,500],["2013-07-22",24996.41,24996.41,24996.41,24996.41,700],["2013-07-23",24996.41,24996.41,24838.21,24838.21,200],["2013-07-24",24838.21,24838.21,23730.77,23730.77,2400],["2013-07-25",24521.8,24521.8,23730.77,23730.77,3400],["2013-07-26",24521.8,24521.8,24521.8,24521.8,180],["2013-07-29",24521.8,24521.8,24521.8,24521.8,0],["2013-07-30",24521.8,24521.8,24521.8,24521.8,500],["2013-07-31",24205.39,24205.39,24205.39,24205.39,200],["2013-08-01",24205.39,24205.39,24205.39,24205.39,0],["2013-08-02",24205.39,24205.39,24205.39,24205.39,0],["2013-08-05",23888.98,24205.39,23888.98,24205.39,500],["2013-08-06",24205.39,24205.39,24047.18,24047.18,600],["2013-08-07",24205.39,24205.39,24047.18,24047.18,850],["2013-08-08",24205.39,24205.39,24205.39,24205.39,100],["2013-08-09",24189.57,24189.57,23888.98,23888.98,1000],["2013-08-12",24363.59,24363.59,24363.59,24363.59,100],["2013-08-13",24047.18,24363.59,23888.98,24363.59,600],["2013-08-14",23888.98,23888.98,23888.98,23888.98,120],["2013-08-15",23888.98,24205.39,23888.98,24205.39,200],["2013-08-16",24047.18,24047.18,24047.18,24047.18,100],["2013-08-19",23730.77,23730.77,23730.77,23730.77,330],["2013-08-20",23730.77,23968.08,23730.77,23968.08,200],["2013-08-21",24047.18,24047.18,24047.18,24047.18,600],["2013-08-22",23730.77,23730.77,23730.77,23730.77,200],["2013-08-23",23730.77,24205.39,23730.77,23888.98,1300],["2013-08-26",23730.77,23730.77,23730.77,23730.77,500],["2013-08-27",24521.8,24521.8,24521.8,24521.8,160],["2013-08-28",24205.39,24205.39,23730.77,23730.77,300],["2013-08-29",23730.77,23730.77,23730.77,23730.77,400],["2013-08-30",23730.77,24268.67,22939.75,24268.67,300],["2013-09-03",23730.77,23730.77,23730.77,23730.77,500],["2013-09-04",23888.98,23888.98,23730.77,23730.77,1200],["2013-09-05",24205.39,24205.39,24205.39,24205.39,100],["2013-09-06",24047.18,24047.18,24047.18,24047.18,3100],["2013-09-09",24047.18,24047.18,24047.18,24047.18,0],["2013-09-10",24205.39,24205.39,24205.39,24205.39,310],["2013-09-11",24205.39,24205.39,23730.77,23730.77,3900],["2013-09-12",23730.77,23730.77,23730.77,23730.77,600],["2013-09-13",23730.77,23730.77,23730.77,23730.77,0],["2013-09-16",23762.41,24205.39,23746.59,24205.39,810],["2013-09-17",24205.39,24205.39,24205.39,24205.39,0],["2013-09-18",24205.39,24838.21,24205.39,24838.21,200],["2013-09-19",24521.8,24838.21,24521.8,24838.21,820],["2013-09-20",23097.95,24205.39,23097.95,24205.39,200],["2013-09-23",23888.98,24205.39,23888.98,24205.39,300],["2013-09-24",24047.18,24521.8,24047.18,24521.8,400],["2013-09-25",24521.8,24521.8,24521.8,24521.8,600],["2013-09-26",24838.21,24838.21,24680.0,24680.0,220],["2013-09-27",24680.0,25629.24,24680.0,24996.41,2100],["2013-09-30",22623.34,25391.93,22623.34,25391.93,300],["2013-10-01",24996.41,25312.82,24996.41,25312.82,600],["2013-10-02",24996.41,24996.41,24996.41,24996.41,100],["2013-10-03",24680.0,25312.82,24680.0,25312.82,800],["2013-10-04",25391.93,25471.03,25391.93,25471.03,500],["2013-10-07",25471.03,25471.03,25471.03,25471.03,2400],["2013-10-08",25312.82,25312.82,24838.21,24996.41,830],["2013-10-09",24996.41,24996.41,24996.41,24996.41,300],["2013-10-10",24996.41,24996.41,24838.21,24838.21,1300],["2013-10-11",24205.39,25154.62,23809.88,25154.62,600],["2013-10-14",25154.62,25154.62,25154.62,25154.62,0],["2013-10-15",25312.82,25312.82,25312.82,25312.82,300],["2013-10-16",25312.82,25629.24,24996.41,25629.24,1100],["2013-10-17",25312.82,25629.24,25312.82,25629.24,700],["2013-10-18",25629.24,25945.65,25629.24,25945.65,1400],["2013-10-21",25629.24,26103.85,25629.24,26103.85,900],["2013-10-22",25945.65,26894.88,25945.65,26894.88,900],["2013-10-23",26894.88,27053.08,26894.88,26894.88,2400],["2013-10-24",26894.88,26894.88,26894.88,26894.88,1300],["2013-10-25",26736.67,26736.67,24996.41,24996.41,600],["2013-10-28",26578.47,26578.47,26578.47,26578.47,200],["2013-10-29",26578.47,26578.47,26578.47,26578.47,0],["2013-10-30",26103.85,26103.85,25629.24,25945.65,900],["2013-10-31",24680.0,25929.83,24680.0,25929.83,4300],["2013-11-01",25929.83,25929.83,25929.83,25929.83,20],["2013-11-04",25929.83,25929.83,25929.83,25929.83,0],["2013-11-05",25170.44,25312.82,25154.62,25312.82,700],["2013-11-06",25312.82,25312.82,25312.82,25312.82,1100],["2013-11-07",24996.41,25629.24,24996.41,25629.24,600],["2013-11-08",28002.31,28002.31,25629.24,25629.24,1000],["2013-11-11",25312.82,25312.82,25312.82,25312.82,700],["2013-11-12",24996.41,25154.62,24363.59,24363.59,3450],["2013-11-13",25154.62,25154.62,24521.8,24521.8,600],["2013-11-14",25138.8,25138.8,24521.8,24521.8,400],["2013-11-15",24521.8,24521.8,24521.8,24521.8,0],["2013-11-18",24521.8,24521.8,22306.93,24521.8,2400],["2013-11-19",24221.21,24379.41,24205.39,24379.41,600],["2013-11-20",24205.39,24205.39,23730.77,23730.77,1900],["2013-11-21",24363.59,24363.59,23888.98,23888.98,600],["2013-11-22",23888.98,24521.8,23730.77,24521.8,1010],["2013-11-25",24521.8,24521.8,24521.8,24521.8,0],["2013-11-26",24521.8,24521.8,24521.8,24521.8,0],["2013-11-27",24521.8,24521.8,24521.8,24521.8,200],["2013-11-28",24521.8,25312.82,24521.8,25154.62,2400],["2013-11-29",25154.62,25154.62,25154.62,25154.62,100],["2013-12-02",25154.62,25154.62,25154.62,25154.62,0],["2013-12-03",24996.41,25154.62,24996.41,25154.62,1040],["2013-12-04",25154.62,25154.62,25154.62,25154.62,40],["2013-12-05",25154.62,25154.62,25154.62,25154.62,1600],["2013-12-06",24680.0,24680.0,24680.0,24680.0,380],["2013-12-09",25154.62,25154.62,24854.03,24854.03,1280],["2013-12-10",24996.41,25122.98,24996.41,25122.98,740],["2013-12-11",24680.0,24996.41,24680.0,24996.41,240],["2013-12-12",24727.47,24996.41,24727.47,24996.41,600],["2013-12-13",23097.95,25281.18,23097.95,25281.18,600],["2013-12-16",27211.29,27211.29,27132.18,27132.18,200],["2013-12-17",26578.47,26578.47,26578.47,26578.47,230],["2013-12-18",25154.62,25154.62,24996.41,24996.41,1200],["2013-12-19",25154.62,25312.82,25154.62,25154.62,1620],["2013-12-20",25312.82,25787.44,25170.44,25581.77,2500],["2013-12-23",25471.03,25471.03,25312.82,25312.82,700],["2013-12-24",25312.82,25471.03,25154.62,25312.82,1600],["2013-12-25",25471.03,27053.08,25471.03,27053.08,8930],["2013-12-26",27527.7,28476.93,27053.08,27701.72,7840],["2013-12-27",27701.72,27701.72,27053.08,27053.08,1810],["2013-12-30",27685.9,27685.9,27053.08,27053.08,2200],["2013-12-31",27053.08,27053.08,26736.67,26736.67,2500],["2014-01-02",26894.88,26894.88,26894.88,26894.88,2140],["2014-01-03",26736.67,27527.7,26736.67,27053.08,4100],["2014-01-06",28476.93,29742.57,28476.93,29742.57,16500],["2014-01-07",30691.8,32716.83,30691.8,32716.83,49000],["2014-01-08",34457.08,35849.29,34457.08,35849.29,23750],["2014-01-09",36387.19,37652.83,36387.19,36387.19,10827],["2014-01-10",36703.6,36703.6,34488.72,34488.72,6300],["2014-01-13",34172.31,34172.31,31039.85,31324.62,15550],["2014-01-14",31324.62,31641.03,31008.21,31103.13,5600],["2014-01-15",31103.13,31324.62,30375.39,31008.21,9457],["2014-01-16",30691.8,31546.11,30375.39,31546.11,600],["2014-01-17",32273.85,32273.85,31008.21,31641.03,3200],["2014-01-20",31008.21,31008.21,29109.75,31008.21,6840],["2014-01-21",32242.21,32242.21,30375.39,30375.39,2900],["2014-01-22",30375.39,30375.39,29742.57,30058.98,3700],["2014-01-23",30660.16,30660.16,29616.01,29616.01,5200],["2014-01-24",28793.34,30375.39,28192.16,30217.18,3500],["2014-01-27",33223.08,33223.08,30375.39,31324.62,2800],["2014-02-06",30217.18,33855.9,30217.18,33539.49,10750],["2014-02-07",33539.49,33539.49,32273.85,32906.67,8700],["2014-02-10",31957.44,32906.67,31957.44,32052.36,4307],["2014-02-11",31641.03,32590.26,31641.03,31641.03,8210],["2014-02-12",32273.85,33223.08,32273.85,33223.08,2700],["2014-02-13",34488.72,34488.72,32906.67,33444.57,2000],["2014-02-14",34140.67,34140.67,33223.08,33476.21,6000],["2014-02-17",33539.49,33539.49,32305.49,32558.62,11500],["2014-02-18",32273.85,32590.26,31641.03,31989.08,5700],["2014-02-19",31957.44,31957.44,31672.67,31704.31,8460],["2014-02-20",31957.44,32558.62,31324.62,31324.62,4800],["2014-02-21",31324.62,31514.47,31324.62,31514.47,1100],["2014-02-24",32273.85,32273.85,31514.47,31641.03,5110],["2014-02-25",31546.11,31641.03,31419.54,31419.54,6130],["2014-02-26",31356.26,31641.03,31292.98,31292.98,2223],["2014-02-27",31166.42,31198.06,30850.01,30850.01,6100],["2014-02-28",31008.21,31641.03,31008.21,31641.03,600],["2014-03-03",30850.01,31324.62,30090.62,31324.62,2800],["2014-03-04",31324.62,31324.62,30407.03,30944.93,3100],["2014-03-05",30850.01,30850.01,30375.39,30375.39,930],["2014-03-06",30375.39,30850.01,30375.39,30850.01,1410],["2014-03-07",30850.01,30850.01,30058.98,30058.98,3600],["2014-03-10",30122.26,30691.8,30090.62,30691.8,2200],["2014-03-11",31641.03,31641.03,30375.39,30660.16,4800],["2014-03-12",30691.8,30691.8,30375.39,30691.8,910],["2014-03-13",30691.8,30691.8,30375.39,30628.52,3430],["2014-03-14",30438.67,30438.67,30375.39,30375.39,5300],["2014-03-17",30438.67,31008.21,30438.67,30565.24,5250],["2014-03-18",30565.24,30565.24,28793.34,30027.34,15110],["2014-03-19",29742.57,29900.77,29742.57,29900.77,3800],["2014-03-20",29900.77,30850.01,29774.21,30850.01,11037],["2014-03-21",31008.21,32590.26,30407.03,32590.26,11170],["2014-03-24",30375.39,33539.49,30375.39,33254.72,18710],["2014-03-25",33254.72,33254.72,31957.44,31957.44,10320],["2014-03-26",31957.44,32432.06,31641.03,31957.44,20100],["2014-03-27",31989.08,32273.85,31957.44,31957.44,4613],["2014-03-28",32273.85,32305.49,31989.08,31989.08,7147],["2014-03-31",32590.26,32590.26,31957.44,32273.85,8020],["2014-04-01",32273.85,32273.85,31008.21,31008.21,8273],["2014-04-02",31324.62,31324.62,30691.8,30881.65,1100],["2014-04-03",31008.21,31641.03,30881.65,31641.03,4700],["2014-04-04",30248.83,32115.65,30248.83,32115.65,1500],["2014-04-07",31957.44,31957.44,31641.03,31704.31,2100],["2014-04-08",31925.8,31925.8,31039.85,31039.85,400],["2014-04-10",30691.8,31039.85,30691.8,31039.85,3600],["2014-04-11",31008.21,31039.85,30850.01,31039.85,1100],["2014-04-14",31039.85,31641.03,31039.85,31641.03,1100],["2014-04-15",31324.62,31324.62,31008.21,31324.62,2500],["2014-04-16",31071.49,31830.88,31008.21,31830.88,7000],["2014-04-17",31641.03,31641.03,31103.13,31324.62,5100],["2014-04-18",31008.21,31166.42,30850.01,31039.85,7000],["2014-04-21",31008.21,31008.21,30691.8,30976.57,4600],["2014-04-22",31331.88,31331.88,30976.57,30976.57,2800],["2014-04-23",31008.87,31654.89,31008.87,31299.58,6000],["2014-04-24",31331.88,31331.88,31331.88,31331.88,1400],["2014-04-25",31170.38,31170.38,31008.87,31008.87,600],["2014-04-28",31977.9,31977.9,31977.9,31977.9,200],["2014-04-29",31331.88,31331.88,31331.88,31331.88,1200],["2014-05-05",32300.91,32300.91,31008.87,31008.87,2130],["2014-05-06",31008.87,31008.87,30685.86,31008.87,900],["2014-05-07",30685.86,30685.86,30685.86,30685.86,400],["2014-05-08",30685.86,30685.86,27778.78,29361.52,5100],["2014-05-09",29070.82,29716.83,29070.82,29716.83,1800],["2014-05-12",28747.81,28747.81,26745.15,26745.15,12100],["2014-05-13",26745.15,26745.15,24548.69,24548.69,8700],["2014-05-14",24225.68,26486.74,24225.68,26163.73,2800],["2014-05-15",25227.01,26163.73,25194.71,26163.73,11600],["2014-05-16",24871.7,26163.73,24871.7,26163.73,400],["2014-05-19",25356.21,25356.21,25194.71,25227.01,1500],["2014-05-20",24548.69,25194.71,24548.69,24936.3,2200],["2014-05-21",26163.73,26163.73,25840.73,26163.73,700],["2014-05-22",26486.74,26486.74,26486.74,26486.74,700],["2014-05-23",26519.04,26519.04,26486.74,26486.74,1340],["2014-05-26",28263.29,28263.29,28263.29,28263.29,200],["2014-05-27",28101.79,28101.79,28101.79,28101.79,350],["2014-05-28",28101.79,28134.09,28101.79,28134.09,4100],["2014-05-29",28134.09,28973.91,28134.09,28973.91,2910],["2014-05-30",29103.12,29393.83,29070.82,29393.83,3400],["2014-06-02",29393.83,29393.83,29393.83,29393.83,0],["2014-06-03",29070.82,29070.82,29070.82,29070.82,200],["2014-06-04",27778.78,29070.82,27778.78,29070.82,1700],["2014-06-05",28747.81,28747.81,28747.81,28747.81,100],["2014-06-06",29070.82,29070.82,29070.82,29070.82,100],["2014-06-09",28166.39,30330.55,28166.39,30330.55,200],["2014-06-10",30524.36,30524.36,29070.82,29070.82,3300],["2014-06-11",29070.82,29070.82,29070.82,29070.82,0],["2014-06-12",29070.82,29103.12,29070.82,29103.12,1600],["2014-06-13",29393.83,30039.84,29393.83,30039.84,1337],["2014-06-16",30039.84,30072.14,30039.84,30072.14,500],["2014-06-17",30395.15,30395.15,30395.15,30395.15,300],["2014-06-18",30072.14,30072.14,30072.14,30072.14,200],["2014-06-19",29555.33,29555.33,29555.33,29555.33,1000],["2014-06-20",31977.9,31977.9,29587.63,30685.86,1200],["2014-06-23",29038.52,30750.46,29038.52,30750.46,1410],["2014-06-24",30685.86,30685.86,30685.86,30685.86,400],["2014-06-25",31008.87,32300.91,31008.87,32139.4,3830],["2014-06-26",32946.92,32946.92,32139.4,32946.92,9100],["2014-06-27",33592.94,33915.95,32946.92,33915.95,8110],["2014-06-30",33915.95,33915.95,32946.92,32946.92,2000],["2014-07-01",32300.91,32623.92,31977.9,32623.92,2200],["2014-07-02",32623.92,32785.42,32623.92,32785.42,700],["2014-07-03",32946.92,33592.94,32946.92,33592.94,4200],["2014-07-04",33754.45,33915.95,33754.45,33915.95,6400],["2014-07-07",34884.98,34884.98,33915.95,34238.96,2300],["2014-07-08",33592.94,34238.96,33592.94,34238.96,1200],["2014-07-09",33948.25,34238.96,33915.95,33915.95,16100],["2014-07-10",33592.94,33592.94,33528.34,33528.34,300],["2014-07-11",33528.34,33528.34,33528.34,33528.34,0],["2014-07-14",33592.94,33592.94,32623.92,33592.94,900],["2014-07-15",33915.95,33915.95,33915.95,33915.95,6400],["2014-07-16",33915.95,33980.55,33915.95,33915.95,3000],["2014-07-17",33915.95,33915.95,33915.95,33915.95,0],["2014-07-18",33592.94,33915.95,32785.42,33915.95,1500],["2014-07-21",33915.95,33915.95,33915.95,33915.95,0],["2014-07-22",33915.95,33915.95,33915.95,33915.95,2100],["2014-07-23",33269.93,33915.95,33269.93,33915.95,3800],["2014-07-24",33915.95,35531.0,33915.95,35531.0,10600],["2014-07-25",35531.0,36177.02,34884.98,35498.7,5300],["2014-07-28",35498.7,35854.01,35046.48,35531.0,4050],["2014-07-29",34884.98,37146.04,34884.98,36790.73,820],["2014-07-30",37146.04,38761.09,35531.0,38761.09,8500],["2014-07-31",38761.09,40214.63,38438.08,40214.63,32230],["2014-08-01",40053.12,40053.12,38761.09,38761.09,11900],["2014-08-04",37792.06,39407.11,37792.06,39407.11,400],["2014-08-05",39407.11,40214.63,38761.09,39923.92,3700],["2014-08-06",40053.12,40053.12,37792.06,39407.11,2200],["2014-08-07",39407.11,39665.51,37792.06,39084.1,3800],["2014-08-08",39407.11,39407.11,38115.07,39084.1,11300],["2014-08-11",39407.11,40376.13,37792.06,38179.67,3300],["2014-08-12",37469.05,38179.67,37469.05,38179.67,3600],["2014-08-13",37469.05,38179.67,37469.05,38179.67,3300],["2014-08-14",37662.86,38179.67,37662.86,38147.37,1200],["2014-08-15",38438.08,38761.09,38276.57,38761.09,1000],["2014-08-18",38761.09,39568.61,38761.09,39568.61,7400],["2014-08-19",40053.12,40214.63,40053.12,40053.12,6600],["2014-08-20",40053.12,40053.12,40053.12,40053.12,0],["2014-08-21",39730.12,40053.12,39245.6,39245.6,5800],["2014-08-22",39245.6,39891.62,39084.1,39891.62,7350],["2014-08-25",39891.62,39891.62,39407.11,39859.32,3200],["2014-08-26",40386.82,40386.82,39892.29,40386.82,1300],["2014-08-27",39892.29,39925.26,39727.44,39727.44,910],["2014-08-28",37914.16,39562.6,37914.16,39562.6,5510],["2014-08-29",39265.88,39562.6,38903.22,39463.69,7010],["2014-09-03",39562.6,39562.6,38903.22,39562.6,4100],["2014-09-04",39232.91,39562.6,38573.53,39562.6,2600],["2014-09-05",39562.6,39562.6,39068.07,39529.63,2000],["2014-09-08",39232.91,39496.66,38903.22,39397.76,600],["2014-09-09",38903.22,38903.22,38243.85,38441.66,5940],["2014-09-10",38903.22,38903.22,38738.38,38738.38,600],["2014-09-11",39562.6,39892.29,38903.22,39562.6,2600],["2014-09-12",39529.63,43518.86,39529.63,43518.86,19010],["2014-09-15",47870.75,47870.75,45002.46,46321.21,23110],["2014-09-16",45661.83,46156.37,45035.43,45826.68,4410],["2014-09-17",44837.61,45496.99,44837.61,45496.99,3300],["2014-09-18",45496.99,45826.68,44672.77,44672.77,5600],["2014-09-19",45595.9,45595.9,45595.9,45595.9,100],["2014-09-22",45595.9,45694.8,45496.99,45595.9,1800],["2014-09-23",45167.3,45529.96,45167.3,45496.99,800],["2014-09-24",45496.99,45496.99,43255.11,43584.8,2200],["2014-09-25",43947.45,46156.37,43947.45,46156.37,11200],["2014-09-26",46156.37,46156.37,45496.99,46156.37,1600],["2014-09-29",47145.43,50772.0,47145.43,50442.31,46300],["2014-09-30",50772.0,52090.76,50442.31,51134.66,14075],["2014-10-01",52090.76,52090.76,51101.69,51761.07,17315],["2014-10-02",52090.76,52090.76,50112.63,51101.69,11220],["2014-10-03",51398.41,51398.41,50475.28,50475.28,10200],["2014-10-06",48826.84,50739.03,48826.84,50475.28,18900],["2014-10-07",50475.28,50772.0,49980.75,50508.25,5990],["2014-10-08",50541.22,50607.16,50112.63,50442.31,8200],["2014-10-09",50772.0,53079.82,50739.03,52750.13,12700],["2014-10-10",53079.82,53079.82,50442.31,50442.31,12940],["2014-10-13",55453.58,55453.58,55321.7,55453.58,21600],["2014-10-14",60992.34,60992.34,58025.15,58025.15,22000],["2014-10-15",56047.02,56047.02,53739.2,53805.14,11400],["2014-10-16",53805.14,54068.89,52750.13,52750.13,23300],["2014-10-17",52750.13,54728.26,52750.13,54662.32,7900],["2014-10-20",55057.95,55717.33,54728.26,54728.26,4700],["2014-10-21",54728.26,54728.26,52750.13,54068.89,2609],["2014-10-22",54068.89,55387.64,54068.89,54728.26,3600],["2014-10-23",53937.01,55057.95,53937.01,55057.95,2900],["2014-10-24",54068.89,54728.26,54068.89,54728.26,220],["2014-10-27",54068.89,54332.64,52750.13,53409.51,5100],["2014-10-28",52750.13,53739.2,52750.13,53409.51,5500],["2014-10-29",53409.51,54068.89,53409.51,54002.95,5000],["2014-10-30",53739.2,54002.95,53739.2,53739.2,2600],["2014-10-31",53739.2,53739.2,53739.2,53739.2,2400],["2014-11-03",53739.2,53739.2,53145.76,53145.76,3900],["2014-11-04",52882.01,53013.88,52750.13,53013.88,1900],["2014-11-05",52750.13,52750.13,52090.76,52090.76,5100],["2014-11-06",52420.44,52420.44,52420.44,52420.44,700],["2014-11-07",52750.13,55057.95,52750.13,53343.57,3000],["2014-11-10",53409.51,53409.51,52420.44,52420.44,1900],["2014-11-11",52750.13,52750.13,52156.69,52420.44,7200],["2014-11-12",52090.76,52420.44,52090.76,52354.51,5000],["2014-11-13",53079.82,53079.82,52090.76,52354.51,5000],["2014-11-14",52090.76,52420.44,51629.19,52420.44,6100],["2014-11-17",52486.38,53079.82,52288.57,52420.44,6600],["2014-11-18",52750.13,53079.82,51827.01,52684.19,5800],["2014-11-19",51761.07,52750.13,48134.5,52618.26,1200],["2014-11-20",52750.13,54068.89,52750.13,52750.13,9300],["2014-11-21",52288.57,52288.57,52090.76,52090.76,1200],["2014-11-24",52750.13,52750.13,52090.76,52090.76,5600],["2014-11-25",50112.63,52750.13,50112.63,52750.13,600],["2014-11-26",51431.38,51761.07,50903.88,51695.13,1700],["2014-11-27",50772.0,52354.51,50772.0,52354.51,1000],["2014-11-28",52354.51,52354.51,52354.51,52354.51,0],["2014-12-01",52684.19,52684.19,52090.76,52354.51,1600],["2014-12-02",52684.19,52684.19,52420.44,52420.44,2200],["2014-12-03",52420.44,52420.44,51167.63,51167.63,300],["2014-12-04",52090.76,52090.76,52090.76,52090.76,600],["2014-12-05",51497.32,52552.32,51497.32,52090.76,1110],["2014-12-08",51761.07,52354.51,51497.32,52354.51,2000],["2014-12-09",51761.07,51761.07,51431.38,51431.38,500],["2014-12-10",51431.38,52090.76,51431.38,52090.76,4550],["2014-12-11",51761.07,51761.07,51233.57,51365.44,2009],["2014-12-12",50442.31,50706.06,50310.44,50442.31,24441],["2014-12-15",50442.31,50640.13,50376.38,50640.13,13120],["2014-12-16",50376.38,50508.25,49782.94,49782.94,9920],["2014-12-17",49782.94,49782.94,44837.61,48134.5,18300],["2014-12-18",47870.75,50112.63,47870.75,49453.25,5620],["2014-12-19",50376.38,50376.38,48793.87,49387.31,1800],["2014-12-22",49123.56,52090.76,48793.87,51101.69,6800],["2014-12-23",50772.0,50772.0,49453.25,49453.25,2200],["2014-12-24",48793.87,49980.75,48793.87,49453.25,3660],["2014-12-25",49453.25,49453.25,48793.87,48793.87,2200],["2014-12-26",48134.5,48727.93,46881.68,48727.93,5300],["2014-12-29",49321.37,49321.37,48134.5,48727.93,1700],["2014-12-30",48134.5,48134.5,46156.37,47804.81,1640],["2014-12-31",49123.56,49123.56,47541.06,49057.62,500],["2015-01-05",48134.5,48793.87,48134.5,48398.25,1500],["2015-01-06",48134.5,48134.5,47672.93,47672.93,3400],["2015-01-07",47672.93,48134.5,47672.93,48002.62,4500],["2015-01-08",48134.5,48134.5,46156.37,47804.81,6800],["2015-01-09",47804.81,48134.5,47475.12,47804.81,4120],["2015-01-12",48134.5,48134.5,47804.81,47804.81,4660],["2015-01-13",47475.12,47804.81,47475.12,47804.81,5560],["2015-01-14",52090.76,52090.76,47409.18,47804.81,9400],["2015-01-15",47475.12,50112.63,47475.12,50112.63,9200],["2015-01-16",51431.38,51431.38,49453.25,50112.63,7700],["2015-01-19",49782.94,50112.63,49453.25,50112.63,2800],["2015-01-20",49453.25,49782.94,48859.81,49782.94,610],["2015-01-21",48793.87,49782.94,48134.5,49387.31,6600],["2015-01-22",49123.56,49453.25,48793.87,49453.25,4300],["2015-01-23",49123.56,49453.25,48398.25,49387.31,2100],["2015-01-26",51431.38,51431.38,49189.5,49189.5,4300],["2015-01-27",50442.31,50442.31,48530.12,49387.31,6800],["2015-01-28",46881.68,49453.25,46881.68,48793.87,2370],["2015-01-29",48793.87,48793.87,48464.18,48464.18,3600],["2015-01-30",48200.43,48793.87,48200.43,48727.93,2700],["2015-02-02",48727.93,48727.93,48134.5,48134.5,900],["2015-02-03",44969.49,47804.81,44969.49,46881.68,800],["2015-02-04",48398.25,48464.18,47343.24,48332.31,2200],["2015-02-05",48464.18,48464.18,46354.18,47475.12,4000],["2015-02-06",47804.81,48530.12,47475.12,48464.18,3390],["2015-02-09",48464.18,48464.18,48464.18,48464.18,100],["2015-02-10",48398.25,48464.18,48134.5,48134.5,2000],["2015-02-11",48134.5,48464.18,48134.5,48464.18,1800],["2015-02-12",48464.18,48727.93,48464.18,48662.0,1800],["2015-02-13",48662.0,48793.87,44178.24,48793.87,6800],["2015-02-24",50442.31,50508.25,50442.31,50508.25,600],["2015-02-25",51035.75,51035.75,50772.0,50772.0,2900],["2015-02-26",51101.69,51101.69,50772.0,50772.0,4400],["2015-02-27",50772.0,50772.0,50112.63,50442.31,3100],["2015-03-02",50442.31,50442.31,49782.94,50046.69,7700],["2015-03-03",49782.94,50178.56,49782.94,50178.56,2600],["2015-03-04",49782.94,49782.94,48793.87,49717.0,6300],["2015-03-05",49782.94,49782.94,49453.25,49453.25,2200],["2015-03-06",48662.0,49387.31,48662.0,48793.87,2500],["2015-03-09",48793.87,48793.87,48134.5,48134.5,1500],["2015-03-10",48200.43,48793.87,48134.5,48793.87,3300],["2015-03-11",48134.5,48134.5,48134.5,48134.5,100],["2015-03-12",48134.5,48134.5,48134.5,48134.5,1600],["2015-03-13",49453.25,50112.63,49453.25,50112.63,11500],["2015-03-16",48793.87,49453.25,48793.87,49453.25,1300],["2015-03-17",48793.87,48793.87,48266.37,48793.87,6800],["2015-03-18",48134.5,50046.69,48134.5,48200.43,4300],["2015-03-19",48464.18,48662.0,48134.5,48134.5,7200],["2015-03-20",48134.5,48134.5,48068.56,48134.5,3710],["2015-03-23",48134.5,48134.5,47541.06,47541.06,1370],["2015-03-24",50046.69,50046.69,46486.05,49255.44,5300],["2015-03-25",48134.5,48134.5,47870.75,47870.75,2600],["2015-03-26",47475.12,48134.5,47013.56,47211.37,900],["2015-03-27",47475.12,47475.12,47211.37,47211.37,3800],["2015-03-30",49453.25,49453.25,47277.31,47475.12,20800],["2015-03-31",47541.06,47541.06,47541.06,47541.06,2600],["2015-04-01",47541.06,47541.06,47277.31,47343.24,935],["2015-04-02",47343.24,47343.24,47211.37,47343.24,5800],["2015-04-03",47343.24,48068.56,47343.24,48068.56,2000],["2015-04-06",47541.06,47738.87,47541.06,47738.87,200],["2015-04-07",48134.5,48134.5,47804.81,47804.81,2000],["2015-04-08",48134.5,48134.5,47672.93,47672.93,2800],["2015-04-09",47672.93,48134.5,47672.93,48134.5,400],["2015-04-10",48134.5,48134.5,48134.5,48134.5,600],["2015-04-13",44903.55,47804.81,44903.55,47804.81,200],["2015-04-14",47475.12,47475.12,46947.62,46947.62,800],["2015-04-15",47475.12,48068.56,47145.43,48068.56,3400],["2015-04-16",47145.43,47606.99,46815.74,46815.74,4300],["2015-04-17",48134.5,50442.31,46815.74,47145.43,6600],["2015-04-20",47211.37,47211.37,47211.37,47211.37,2000],["2015-04-21",47211.37,47277.31,47211.37,47211.37,900],["2015-04-22",47211.37,47475.12,46222.3,46881.68,1500],["2015-04-23",47079.49,47409.18,46881.68,47409.18,3600],["2015-04-24",47409.18,47409.18,47409.18,47409.18,100],["2015-04-27",47409.18,47409.18,47409.18,47409.18,1600],["2015-05-04",47409.18,47409.18,47013.56,47013.56,3530],["2015-05-05",46947.62,46947.62,46947.62,46947.62,500],["2015-05-06",47836.0,47836.0,45785.89,46947.62,7600],["2015-05-07",46469.26,47836.0,46469.26,47152.63,4320],["2015-05-08",47836.0,47836.0,47836.0,47836.0,4500],["2015-05-11",47494.32,47767.66,47494.32,47767.66,500],["2015-05-12",47836.0,47836.0,47152.63,47152.63,2500],["2015-05-13",46469.26,47152.63,46469.26,47152.63,300],["2015-05-14",47494.32,47494.32,46469.26,46469.26,3200],["2015-05-15",45649.21,45649.21,45102.52,45102.52,4300],["2015-05-18",45102.52,46400.92,45102.52,46400.92,2200],["2015-05-19",46469.26,46469.26,46469.26,46469.26,4200],["2015-05-20",44419.14,47152.63,44419.14,46469.26,15300],["2015-05-21",46469.26,47494.32,46469.26,47494.32,3600],["2015-05-22",48861.06,48861.06,47152.63,47767.66,3100],["2015-05-25",47494.32,47630.99,47220.97,47630.99,1200],["2015-05-26",48041.01,48041.01,47836.0,47836.0,4000],["2015-05-27",47836.0,47836.0,47836.0,47836.0,500],["2015-05-28",47836.0,47836.0,47767.66,47767.66,3254],["2015-05-29",45785.89,45785.89,45785.89,45785.89,100],["2015-06-01",46469.26,46605.93,45990.9,45990.9,1000],["2015-06-02",46127.57,46264.25,46127.57,46264.25,1100],["2015-06-03",45170.85,45170.85,45102.52,45102.52,5400],["2015-06-04",47152.63,47152.63,47152.63,47152.63,100],["2015-06-05",47152.63,47152.63,47152.63,47152.63,100],["2015-06-08",47015.96,47015.96,45785.89,45785.89,7000],["2015-06-09",46059.24,47015.96,45990.9,47015.96,18300],["2015-06-10",46947.62,47084.29,46947.62,47084.29,400],["2015-06-11",46605.93,46605.93,46605.93,46605.93,5800],["2015-06-12",46469.26,46810.94,46469.26,46469.26,1680],["2015-06-15",46127.57,46469.26,46127.57,46469.26,4100],["2015-06-16",46469.26,46469.26,45785.89,45785.89,18100],["2015-06-17",45990.9,46127.57,45785.89,46127.57,4200],["2015-06-18",46127.57,46127.57,46127.57,46127.57,9300],["2015-06-19",46127.57,46127.57,46127.57,46127.57,4000],["2015-06-22",44419.14,45785.89,44419.14,44487.48,7700],["2015-06-23",44419.14,44760.83,44419.14,44760.83,300],["2015-06-24",45170.85,45239.19,45102.52,45102.52,2710],["2015-06-25",43120.74,45102.52,43120.74,45102.52,400],["2015-06-26",45444.2,47767.66,44760.83,44760.83,3400],["2015-06-29",44487.48,44487.48,44487.48,44487.48,200],["2015-06-30",44282.47,45717.55,43872.45,43872.45,6000],["2015-07-01",43872.45,45444.2,43872.45,45239.19,4810],["2015-07-02",43052.4,47836.0,40797.28,45102.52,10620],["2015-07-03",44419.14,44760.83,43735.77,44145.8,5800],["2015-07-06",44145.8,44145.8,44145.8,44145.8,5900],["2015-07-07",44419.14,44419.14,43462.42,44145.8,2700],["2015-07-08",44419.14,44419.14,44145.8,44282.47,6100],["2015-07-09",44077.46,44077.46,43804.11,43804.11,5900],["2015-07-10",44282.47,44282.47,43120.74,43462.42,7700],["2015-07-13",43599.1,43599.1,42779.05,42847.39,7600],["2015-07-14",43052.4,43052.4,41685.66,41685.66,10400],["2015-07-15",42369.03,42369.03,37585.43,38268.8,19430],["2015-07-16",38337.14,41002.29,38337.14,41002.29,10800],["2015-07-17",41002.29,41343.97,41002.29,41070.62,1600],["2015-07-20",41138.96,41685.66,41070.62,41343.97,8010],["2015-07-21",41343.97,41343.97,41002.29,41343.97,4800],["2015-07-22",41002.29,41002.29,37653.77,39498.87,3300],["2015-07-23",40933.95,41002.29,40660.6,40933.95,3900],["2015-07-24",41343.97,41343.97,40933.95,40933.95,2500],["2015-07-27",40318.92,40933.95,40318.92,40933.95,1554],["2015-07-28",40318.92,40592.26,39362.2,39362.2,3910],["2015-07-29",40318.92,40318.92,37722.1,38610.49,12500],["2015-07-30",38268.8,38952.17,38200.46,38610.49,2000],["2015-07-31",38952.17,38952.17,38268.8,38268.8,3960],["2015-08-03",38268.8,38268.8,38268.8,38268.8,600],["2015-08-04",38268.8,38610.49,38268.8,38610.49,2300],["2015-08-05",38610.49,38610.49,38268.8,38268.8,2500],["2015-08-06",38268.8,38883.84,38268.8,38883.84,3344],["2015-08-07",38610.49,38610.49,38610.49,38610.49,100],["2015-08-10",38883.84,38952.17,38268.8,38473.81,2044],["2015-08-11",38200.46,38473.81,37927.11,38473.81,5900],["2015-08-12",38473.81,38473.81,37995.45,37995.45,1900],["2015-08-13",38542.15,38542.15,37927.11,37927.11,1800],["2015-08-14",37995.45,37995.45,35193.63,35603.65,5100],["2015-08-17",35603.65,35877.0,35535.31,35877.0,1000],["2015-08-18",35877.0,35877.0,34236.91,34236.91,1600],["2015-08-19",34305.25,34851.94,34236.91,34305.25,1400],["2015-08-20",34373.58,37585.43,34373.58,37585.43,5400],["2015-08-21",36218.69,36218.69,34236.91,34441.92,6200],["2015-08-24",34373.58,34373.58,32801.83,32801.83,2900],["2015-08-25",29589.98,35193.63,29589.98,35193.63,6100],["2015-08-26",37585.43,37585.43,34920.28,36355.36,1500],["2015-08-27",37243.74,39977.23,35535.31,39977.23,8600],["2015-08-28",37585.43,39703.88,37585.43,39703.88,2700],["2015-08-31",39635.54,42369.03,39635.54,40660.6,3300],["2015-09-01",39635.54,40592.26,39635.54,40455.59,1900],["2015-09-03",36902.06,39977.23,36902.06,39635.54,3900],["2015-09-04",39977.23,39977.23,36902.06,36902.06,2500],["2015-09-07",34168.57,39635.54,34168.57,38268.8,4300],["2015-09-08",38268.8,40318.92,36287.02,40318.92,7100],["2015-09-09",39635.54,39635.54,38952.17,38952.17,400],["2015-09-10",37243.74,38268.8,36902.06,37995.45,3000],["2015-09-11",36560.37,37722.1,36560.37,37585.43,2200],["2015-09-14",36560.37,36902.06,36560.37,36902.06,5300],["2015-09-15",36902.06,39635.54,36218.69,39088.85,5000],["2015-09-16",39088.85,39088.85,37585.43,37585.43,5300],["2015-09-17",36628.71,37585.43,34851.94,37585.43,7300],["2015-09-18",37585.43,37585.43,36970.39,37448.75,11000],["2015-09-21",37653.77,37653.77,36628.71,36628.71,1300],["2015-09-22",36218.69,36628.71,36218.69,36355.36,2900],["2015-09-23",36355.36,37585.43,36355.36,37585.43,10300],["2015-09-24",38952.17,38952.17,36902.06,36902.06,1380],["2015-09-25",37790.44,37790.44,36765.38,37722.1,600],["2015-09-28",38268.8,38268.8,37722.1,37722.1,210],["2015-09-29",37653.77,37653.77,36765.38,36970.39,1260],["2015-09-30",37585.43,37585.43,37585.43,37585.43,700],["2015-10-01",37243.74,37243.74,36902.06,36902.06,3600],["2015-10-02",36560.37,37585.43,36560.37,37585.43,610],["2015-10-05",36423.7,36423.7,36423.7,36423.7,100],["2015-10-06",36423.7,36902.06,36423.7,36902.06,12400],["2015-10-07",39635.54,39635.54,38952.17,38952.17,200],["2015-10-08",38952.17,38952.17,38952.17,38952.17,0],["2015-10-09",37585.43,37585.43,36902.06,36902.06,2300],["2015-10-12",36902.06,36902.06,36560.37,36560.37,3410],["2015-10-13",36218.69,36218.69,35877.0,36218.69,3000],["2015-10-14",36082.01,36218.69,35466.98,36218.69,1700],["2015-10-15",36355.36,36628.71,35535.31,36628.71,10800],["2015-10-16",36628.71,36628.71,35535.31,35535.31,5300],["2015-10-19",35603.65,35877.0,35535.31,35808.66,8700],["2015-10-20",32323.47,36423.7,32323.47,36423.7,900],["2015-10-21",36902.06,36902.06,36218.69,36628.71,2300],["2015-10-22",36560.37,36560.37,35671.99,36150.35,8300],["2015-10-23",34168.57,34851.94,34168.57,34510.26,12800],["2015-10-26",34851.94,36492.03,34510.26,36492.03,1100],["2015-10-27",36492.03,36492.03,36082.01,36082.01,14300],["2015-10-28",36082.01,36150.35,35535.31,35945.34,12200],["2015-10-29",35945.34,37585.43,35945.34,37243.74,3300],["2015-10-30",39635.54,39635.54,36902.06,36902.06,7200],["2015-11-02",36560.37,36560.37,35945.34,35945.34,4300],["2015-11-03",35945.34,36218.69,35535.31,35671.99,10000],["2015-11-04",36560.37,36902.06,35671.99,35671.99,11900],["2015-11-05",35877.0,35877.0,35671.99,35671.99,8200],["2015-11-06",35740.33,36628.71,35740.33,36628.71,1100],["2015-11-09",36218.69,36833.72,35877.0,36833.72,2400],["2015-11-10",36423.7,36423.7,36423.7,36423.7,900],["2015-11-11",36423.7,36423.7,36423.7,36423.7,0],["2015-11-12",35671.99,36423.7,35671.99,36218.69,2700],["2015-11-13",35740.33,36423.7,35603.65,36287.02,2100],["2015-11-16",35671.99,36218.69,35671.99,36218.69,2000],["2015-11-17",36218.69,36218.69,36218.69,36218.69,380],["2015-11-18",34168.57,36218.69,34168.57,36218.69,5900],["2015-11-19",35535.31,35535.31,34851.94,34851.94,13300],["2015-11-20",36218.69,36218.69,34851.94,34851.94,800],["2015-11-23",35535.31,36218.69,34988.62,35056.95,1500],["2015-11-24",35535.31,35877.0,35330.3,35877.0,1800],["2015-11-25",35535.31,35535.31,33485.2,35330.3,9600],["2015-11-26",35535.31,36150.35,35535.31,36013.67,3600],["2015-11-27",35740.33,35877.0,34851.94,35535.31,1300],["2015-11-30",35535.31,35535.31,34715.27,35466.98,1700],["2015-12-01",35466.98,35466.98,35330.3,35330.3,5300],["2015-12-02",35466.98,35466.98,35261.97,35330.3,1100],["2015-12-03",35330.3,35330.3,35330.3,35330.3,1000],["2015-12-04",35466.98,35535.31,35398.64,35466.98,4800],["2015-12-07",35535.31,36218.69,35466.98,35466.98,5400],["2015-12-08",35877.0,35877.0,35671.99,35671.99,300],["2015-12-09",35953.43,35953.43,35671.99,35671.99,9300],["2015-12-10",35742.35,35742.35,35320.19,35390.55,1500],["2015-12-11",35390.55,35742.35,35390.55,35390.55,1300],["2015-12-14",35390.55,35390.55,34475.89,34475.89,2300],["2015-12-15",35179.48,35179.48,35179.48,35179.48,2500],["2015-12-16",35320.19,36516.3,35320.19,36516.3,200],["2015-12-17",36727.37,36868.09,36234.86,36516.3,3500],["2015-12-18",36516.3,36516.3,36516.3,36516.3,1000],["2015-12-21",36234.86,36375.58,35249.84,35531.27,5400],["2015-12-22",35883.07,35883.07,35531.27,35601.63,3900],["2015-12-23",35601.63,35601.63,35531.27,35531.27,2000],["2015-12-24",35531.27,35531.27,35390.55,35390.55,3500],["2015-12-25",35320.19,35531.27,35320.19,35531.27,400],["2015-12-28",35531.27,35742.35,35390.55,35742.35,400],["2015-12-29",35953.43,36023.78,35531.27,35531.27,2600],["2015-12-30",35531.27,35531.27,35531.27,35531.27,100],["2015-12-31",35531.27,35531.27,35531.27,35531.27,0],["2016-01-04",35531.27,35531.27,35320.19,35320.19,10100],["2016-01-05",35531.27,35601.63,35390.55,35390.55,19500],["2016-01-06",35038.76,35531.27,35038.76,35531.27,3800],["2016-01-07",35531.27,35531.27,35179.48,35531.27,1310],["2016-01-08",35460.91,35460.91,35460.91,35460.91,600],["2016-01-11",34546.25,35531.27,34546.25,35531.27,10800],["2016-01-12",35179.48,35953.43,35179.48,35531.27,24500],["2016-01-13",35531.27,35601.63,35531.27,35531.27,4400],["2016-01-14",35320.19,35531.27,35179.48,35249.84,2200],["2016-01-15",35249.84,35249.84,34827.68,35179.48,2940],["2016-01-18",34827.68,34827.68,34194.45,34194.45,1200],["2016-01-19",33209.43,34475.89,33209.43,34475.89,6860],["2016-01-20",34475.89,34827.68,34475.89,34827.68,10300],["2016-01-21",34827.68,34827.68,34475.89,34475.89,2600],["2016-01-22",34475.89,34475.89,34475.89,34475.89,2410],["2016-01-25",34475.89,34475.89,34475.89,34475.89,7120],["2016-01-26",34475.89,34475.89,34475.89,34475.89,3700],["2016-01-27",34475.89,34475.89,34264.81,34264.81,3500],["2016-01-28",34335.17,34827.68,34335.17,34475.89,3540],["2016-01-29",34475.89,34475.89,34475.89,34475.89,2430],["2016-02-01",35883.07,36234.86,34475.89,34475.89,620],["2016-02-02",33772.3,34475.89,33772.3,34475.89,30700],["2016-02-03",34475.89,34475.89,34475.89,34475.89,1000],["2016-02-04",34475.89,35883.07,34475.89,34475.89,3340],["2016-02-05",35249.84,35883.07,35179.48,35883.07,4210],["2016-02-15",35883.07,35883.07,35883.07,35883.07,50],["2016-02-16",36234.86,39401.01,36234.86,38627.07,11510],["2016-02-17",38697.42,42426.45,38697.42,42426.45,21400],["2016-02-18",42215.37,45029.73,41582.14,44326.14,32790],["2016-02-19",42918.96,42918.96,42074.65,42074.65,8510],["2016-02-22",42074.65,42215.37,40948.91,41159.99,5434],["2016-02-23",41371.06,41511.78,40456.4,40456.4,9702],["2016-02-24",40456.4,40456.4,37853.12,39049.22,18000],["2016-02-25",38697.42,38697.42,38345.63,38697.42,8000],["2016-02-26",40104.6,40104.6,40104.6,40104.6,100],["2016-02-29",40456.4,40456.4,39049.22,39049.22,900],["2016-03-01",38697.42,39401.01,38204.91,38697.42,11100],["2016-03-02",39049.22,39049.22,38345.63,38697.42,7400],["2016-03-03",38134.55,38697.42,38064.19,38697.42,4200],["2016-03-04",38697.42,38838.14,38697.42,38697.42,34600],["2016-03-07",39189.94,39401.01,38697.42,39049.22,33110],["2016-03-08",39049.22,39330.65,38697.42,39189.94,7100],["2016-03-09",38697.42,39049.22,38697.42,38697.42,9320],["2016-03-10",39401.01,40034.24,39049.22,39963.89,26010],["2016-03-22",41159.99,41511.78,39401.01,40104.6,7170],["2016-03-23",39401.01,39752.81,38345.63,38697.42,16620],["2016-03-24",37993.83,38345.63,37290.25,37993.83,17100],["2016-03-25",37993.83,38697.42,36938.45,38697.42,10200],["2016-03-28",37993.83,37993.83,36586.66,37642.04,18790],["2016-03-29",37290.25,37290.25,36586.66,37290.25,8340],["2016-03-30",37993.83,37993.83,36234.86,36234.86,5430],["2016-03-31",35883.07,36586.66,35883.07,35883.07,4890],["2016-04-01",35883.07,35883.07,35179.48,35531.27,6170],["2016-04-04",35179.48,37993.83,34475.89,37993.83,18660],["2016-04-05",37993.83,37993.83,36586.66,36586.66,1340],["2016-04-06",36938.45,36938.45,36938.45,36938.45,120],["2016-04-07",36234.86,36938.45,35883.07,36938.45,5200],["2016-04-08",36938.45,36938.45,36234.86,36938.45,3460],["2016-04-11",38345.63,38345.63,37290.25,38345.63,13480],["2016-04-12",38345.63,38345.63,37290.25,37290.25,8010],["2016-04-13",37290.25,38345.63,37290.25,37993.83,6590],["2016-04-14",38710.7,38710.7,36918.54,38352.27,16700],["2016-04-15",37635.4,38352.27,36560.11,38352.27,2030],["2016-04-19",37993.83,38352.27,37635.4,38352.27,4400],["2016-04-20",40861.29,40861.29,40502.86,40861.29,34690],["2016-04-21",39427.56,41936.59,39427.56,40502.86,27530],["2016-04-22",40502.86,40502.86,39427.56,39427.56,28650],["2016-04-25",39427.56,39786.0,37993.83,37993.83,6670],["2016-04-26",38352.27,38710.7,37635.4,38710.7,4320],["2016-04-27",39427.56,40144.43,37993.83,38352.27,19660],["2016-04-28",39427.56,39427.56,38352.27,38352.27,7580],["2016-04-29",37993.83,39427.56,37993.83,38710.7,5980],["2016-05-04",38352.27,38710.7,37993.83,37993.83,6200],["2016-05-05",38710.7,38710.7,37635.4,37993.83,11030],["2016-05-06",37993.83,37993.83,37276.97,37276.97,17060],["2016-05-09",37276.97,37276.97,36201.67,36918.54,13160],["2016-05-10",36201.67,36918.54,35484.81,35843.24,17610],["2016-05-11",36201.67,36560.11,35843.24,35843.24,17900],["2016-05-12",36201.67,38352.27,35556.49,36918.54,36540],["2016-05-13",36918.54,36918.54,36560.11,36560.11,18690],["2016-05-16",36560.11,36560.11,35771.55,36560.11,13550],["2016-05-17",36560.11,36918.54,35843.24,36918.54,11770],["2016-05-18",36918.54,37276.97,36560.11,37276.97,6620],["2016-05-19",37276.97,37276.97,36918.54,37276.97,470],["2016-05-20",36560.11,36918.54,36560.11,36918.54,3200],["2016-05-23",36918.54,36918.54,36918.54,36918.54,189680],["2016-05-24",36918.54,36918.54,36560.11,36560.11,2390],["2016-05-25",36918.54,36918.54,36201.67,36560.11,5350],["2016-05-26",36560.11,36918.54,36560.11,36560.11,4890],["2016-05-27",36560.11,37276.97,35843.24,37276.97,8550],["2016-05-30",36918.54,37276.97,36560.11,36918.54,3830],["2016-05-31",36918.54,36918.54,36560.11,36560.11,6710],["2016-06-01",36560.11,37276.97,36560.11,36560.11,8070],["2016-06-02",36560.11,36560.11,36560.11,36560.11,3870],["2016-06-03",36560.11,36918.54,36560.11,36560.11,3200],["2016-06-06",36918.54,36918.54,36560.11,36560.11,1650],["2016-06-07",36918.54,37993.83,36918.54,36918.54,9410],["2016-06-08",36918.54,36918.54,36918.54,36918.54,3630],["2016-06-09",36560.11,36918.54,36560.11,36918.54,5060],["2016-06-10",36560.11,37276.97,36560.11,36918.54,17570],["2016-06-13",36918.54,36918.54,36201.67,36918.54,15850],["2016-06-14",36918.54,36918.54,36201.67,36560.11,3960],["2016-06-15",36560.11,36560.11,36201.67,36560.11,7000],["2016-06-16",36201.67,36560.11,35843.24,36560.11,10660],["2016-06-17",36201.67,36560.11,35843.24,36201.67,5730],["2016-06-20",36201.67,36560.11,35843.24,36560.11,19890],["2016-06-21",36560.11,39069.13,36201.67,39069.13,68540],["2016-06-22",39069.13,40502.86,38710.7,39069.13,57490],["2016-06-23",39427.56,39786.0,38352.27,38710.7,22460],["2016-06-24",38710.7,38710.7,36201.67,37635.4,28240],["2016-06-27",36560.11,37276.97,36560.11,37276.97,4850],["2016-06-28",37276.97,37276.97,36560.11,37276.97,10040],["2016-06-29",36918.54,38352.27,36918.54,38352.27,34990],["2016-06-30",38352.27,40502.86,38352.27,40502.86,59620],["2016-07-01",40861.29,43011.89,40861.29,43011.89,75540],["2016-07-04",43011.89,45162.48,43011.89,44445.62,29760],["2016-07-05",44445.62,44445.62,42295.02,42295.02,30830],["2016-07-06",42295.02,42295.02,40861.29,41578.16,31910],["2016-07-07",41578.16,44087.19,40861.29,44087.19,20880],["2016-07-08",44087.19,44087.19,41578.16,42653.46,27990],["2016-07-11",42653.46,42653.46,39786.0,39786.0,36170],["2016-07-12",39786.0,42295.02,39069.13,40861.29,15640],["2016-07-13",41219.73,41219.73,40144.43,40861.29,6950],["2016-07-14",40861.29,40861.29,39786.0,40144.43,5200],["2016-07-15",40144.43,40144.43,39427.56,39427.56,16670],["2016-07-18",40144.43,41578.16,40144.43,41578.16,6400],["2016-07-19",41219.73,41578.16,39786.0,41578.16,24650],["2016-07-20",40502.86,41578.16,39069.13,40144.43,23480],["2016-07-21",40144.43,41219.73,39427.56,40144.43,11380],["2016-07-22",38710.7,40144.43,38710.7,40144.43,4980],["2016-07-25",39069.13,40144.43,38710.7,40144.43,7770],["2016-07-26",39786.0,40144.43,39427.56,40144.43,6770],["2016-07-27",40144.43,40861.29,39786.0,40144.43,11210],["2016-07-28",39786.0,40144.43,39427.56,39427.56,9380],["2016-07-29",39427.56,40144.43,39069.13,39427.56,5370],["2016-08-01",39427.56,39786.0,39069.13,39427.56,8610],["2016-08-02",39069.13,39069.13,38352.27,39069.13,6390],["2016-08-03",39069.13,39069.13,37993.83,39069.13,5260],["2016-08-04",39069.13,40144.43,38710.7,38710.7,20550],["2016-08-05",39069.13,39069.13,37276.97,38710.7,2620],["2016-08-08",38710.7,39427.56,37993.83,38710.7,4410],["2016-08-09",38710.7,39427.56,38710.7,39427.56,1410],["2016-08-10",39427.56,40144.43,37635.4,39427.56,12470],["2016-08-11",39427.56,40144.43,37635.4,39427.56,15600],["2016-08-12",39427.56,39427.56,38352.27,39427.56,8920],["2016-08-15",38710.7,39427.56,37635.4,39069.13,37160],["2016-08-16",39069.13,39069.13,37276.97,38352.27,18530],["2016-08-17",38352.27,38352.27,37993.83,38352.27,3440],["2016-08-18",37635.4,38710.7,37635.4,37993.83,15650],["2016-08-19",37993.83,38352.27,37635.4,37993.83,6410],["2016-08-22",37993.83,37993.83,37635.4,37993.83,2140],["2016-08-23",37635.4,37993.83,37276.97,37635.4,4530],["2016-08-24",37993.83,37993.83,37276.97,37276.97,11500],["2016-08-25",37276.97,37635.4,37276.97,37276.97,11220],["2016-08-26",37276.97,37635.4,37276.97,37635.4,8220],["2016-08-29",37635.4,37635.4,37276.97,37635.4,3890],["2016-08-30",37276.97,37276.97,37276.97,37276.97,5100],["2016-08-31",37635.4,37635.4,37276.97,37635.4,3890],["2016-09-01",37635.4,37993.83,37276.97,37993.83,7350],["2016-09-05",36918.54,37993.83,36918.54,37635.4,7930],["2016-09-06",37276.97,37635.4,37276.97,37276.97,1540],["2016-09-07",37276.97,37635.4,37276.97,37635.4,7440],["2016-09-08",37635.4,37635.4,37276.97,37635.4,5550],["2016-09-09",37635.4,37635.4,37276.97,37635.4,6260],["2016-09-12",37635.4,37635.4,37276.97,37563.72,1730],["2016-09-13",37492.03,37492.03,36560.11,37492.03,2250],["2016-09-14",37492.03,37492.03,37276.97,37492.03,1410],["2016-09-15",37492.03,37492.03,37276.97,37420.34,9760],["2016-09-16",37276.97,37635.4,37276.97,37563.72,2780],["2016-09-19",37563.72,38710.7,37492.03,38710.7,6620],["2016-09-20",38352.27,38352.27,37635.4,37993.83,4340],["2016-09-21",37635.4,38280.58,37635.4,38280.58,8450],["2016-09-22",38352.27,39355.88,38352.27,39069.13,9450],["2016-09-23",39212.5,39642.62,39069.13,39284.19,9360],["2016-09-26",39284.19,39427.56,36990.22,39284.19,24360],["2016-09-27",39284.19,39355.88,38782.39,39284.19,6690],["2016-09-28",39284.19,39714.31,38854.07,39714.31,14000],["2016-09-29",39212.5,40144.43,39212.5,40144.43,31120],["2016-09-30",40359.49,40431.18,40216.12,40216.12,1260],["2016-10-03",40216.12,40216.12,39570.94,39570.94,3470],["2016-10-04",39570.94,40144.43,39427.56,39427.56,10100],["2016-10-05",39427.56,39427.56,38782.39,39355.88,17000],["2016-10-06",39355.88,39355.88,39284.19,39355.88,4460],["2016-10-07",40144.43,40144.43,38137.21,39284.19,3480],["2016-10-10",39284.19,39284.19,38065.52,39212.5,2580],["2016-10-11",39284.19,39284.19,38710.7,39212.5,18040],["2016-10-12",39284.19,39284.19,38423.95,39212.5,500],["2016-10-13",38925.76,39212.5,38925.76,39140.82,1260],["2016-10-14",39140.82,40001.06,39140.82,40001.06,7150],["2016-10-17",40001.06,40144.43,39427.56,40001.06,5900],["2016-10-18",39786.0,41578.16,38137.21,40144.43,15970],["2016-10-19",40144.43,40502.86,39499.25,40072.74,21940],["2016-10-20",39929.37,40502.86,39857.68,40431.18,16400],["2016-10-21",40216.12,40359.49,40001.06,40001.06,970],["2016-10-24",39427.56,39929.37,39355.88,39427.56,5910],["2016-10-25",39427.56,39929.37,39427.56,39714.31,15480],["2016-10-26",39786.0,39929.37,39355.88,39929.37,5420],["2016-10-27",39427.56,40144.43,39427.56,39499.25,4280],["2016-10-28",39570.94,40144.43,39427.56,39570.94,2530],["2016-10-31",39570.94,40144.43,39570.94,39570.94,2660],["2016-11-01",39570.94,39786.0,39427.56,39570.94,21030],["2016-11-02",39786.0,39857.68,39714.31,39786.0,17590],["2016-11-03",39786.0,39786.0,39786.0,39786.0,21750],["2016-11-04",39786.0,40861.29,39786.0,40502.86,44950],["2016-11-07",40502.86,40861.29,39857.68,40502.86,1220],["2016-11-08",39140.82,40861.29,39140.82,40502.86,10870],["2016-11-09",39642.62,40359.49,37707.09,39499.25,5970],["2016-11-10",39786.0,40861.29,39786.0,40861.29,21960],["2016-11-11",40789.61,40789.61,40431.18,40502.86,1780],["2016-11-14",40502.86,40502.86,40431.18,40431.18,3030],["2016-11-15",40359.49,40359.49,40216.12,40359.49,14750],["2016-11-16",40216.12,40359.49,40072.74,40216.12,10770],["2016-11-17",40646.23,40646.23,39786.0,40144.43,5710],["2016-11-18",39929.37,40574.55,39570.94,40502.86,12320],["2016-11-21",40287.8,40359.49,39786.0,40359.49,2080],["2016-11-22",40359.49,40359.49,39427.56,39499.25,17570],["2016-11-23",39570.94,39570.94,39140.82,39140.82,13740],["2016-11-24",39212.5,39786.0,39212.5,39427.56,7320],["2016-11-25",39427.56,39857.68,38854.07,39857.68,4640],["2016-11-28",39857.68,39857.68,39427.56,39499.25,4520],["2016-11-29",39570.94,39570.94,39499.25,39499.25,710],["2016-11-30",40144.43,40144.43,39929.37,40144.43,21940],["2016-12-01",40861.29,40861.29,40144.43,40144.43,8570],["2016-12-02",40789.61,40789.61,40144.43,40144.43,3780],["2016-12-05",40502.86,40502.86,40001.06,40001.06,5570],["2016-12-06",40001.06,40001.06,39570.94,39570.94,4470],["2016-12-07",39427.56,39786.0,39427.56,39642.62,4250],["2016-12-08",39642.62,39642.62,39499.25,39642.62,680],["2016-12-09",39642.62,39642.62,39427.56,39642.62,1950],["2016-12-12",39786.0,40144.43,39427.56,39499.25,4280],["2016-12-13",40682.75,40682.75,40386.87,40534.81,3810],["2016-12-14",40682.75,40682.75,40682.75,40682.75,1050],["2016-12-15",40312.91,40682.75,40312.91,40534.81,1910],["2016-12-16",40312.91,40978.62,40091.0,40978.62,2010],["2016-12-19",40978.62,40978.62,40017.03,40017.03,3410],["2016-12-20",40017.03,40904.65,40017.03,40312.91,1940],["2016-12-21",40312.91,40534.81,40312.91,40312.91,4780],["2016-12-22",40608.78,40608.78,40312.91,40312.91,2780],["2016-12-23",40608.78,40608.78,40312.91,40312.91,1300],["2016-12-26",40312.91,40682.75,40312.91,40682.75,1410],["2016-12-27",40682.75,40682.75,40312.91,40312.91,1570],["2016-12-28",40608.78,40608.78,40534.81,40608.78,1960],["2016-12-29",40608.78,41052.59,40608.78,40756.72,3770],["2016-12-30",40682.75,40830.69,40682.75,40830.69,550],["2017-01-03",40830.69,40830.69,40682.75,40830.69,2660],["2017-01-04",40830.69,40904.65,40682.75,40904.65,4280],["2017-01-05",41052.59,41422.44,40682.75,41422.44,2460],["2017-01-06",41422.44,41496.4,40904.65,40904.65,6870],["2017-01-09",41792.28,41792.28,40904.65,41422.44,20650],["2017-01-10",40830.69,41792.28,40830.69,41570.37,13570],["2017-01-11",41718.31,42162.12,41422.44,41792.28,5540],["2017-01-12",41570.37,41792.28,41422.44,41792.28,4800],["2017-01-13",41496.4,41792.28,41200.53,41718.31,10390],["2017-01-16",41200.53,41422.44,41052.59,41052.59,7180],["2017-01-17",40978.62,41422.44,40830.69,41422.44,12070],["2017-01-18",41422.44,41644.34,41052.59,41644.34,2510],["2017-01-19",41644.34,41644.34,41052.59,41274.5,5250],["2017-01-20",41200.53,44159.27,41200.53,42531.96,18930],["2017-01-23",42531.96,42753.87,42162.12,42753.87,18140],["2017-01-24",42753.87,44381.18,42753.87,43641.49,8920],["2017-01-25",43641.49,43789.43,43345.62,43789.43,14100],["2017-02-02",43789.43,45712.62,43789.43,45120.87,21770],["2017-02-03",45120.87,45564.68,44159.27,45120.87,6020],["2017-02-06",45046.9,45046.9,42901.81,44381.18,15400],["2017-02-07",42753.87,43641.49,42531.96,43493.56,4680],["2017-02-08",43493.56,43493.56,42531.96,42531.96,4800],["2017-02-09",42531.96,42753.87,41792.28,41792.28,16120],["2017-02-10",41644.34,42162.12,41644.34,42088.15,2820],["2017-02-13",42901.81,42901.81,41940.22,41940.22,10040],["2017-02-14",41866.25,42162.12,41792.28,42014.18,16790],["2017-02-15",42531.96,42827.84,42014.18,42162.12,350],["2017-02-16",42162.12,42679.9,42162.12,42162.12,1290],["2017-02-17",42162.12,43271.65,42088.15,43271.65,15380],["2017-02-20",42901.81,44011.34,42901.81,43049.75,11770],["2017-02-21",43049.75,44011.34,43049.75,43197.68,20610],["2017-02-22",43123.71,43123.71,42384.03,42901.81,8290],["2017-02-23",42901.81,42901.81,42458.0,42531.96,2010],["2017-02-24",42531.96,42531.96,41866.25,42458.0,760],["2017-02-27",42458.0,43641.49,42458.0,43641.49,44140],["2017-02-28",43641.49,43641.49,42975.78,43271.65,7790],["2017-03-01",43271.65,43271.65,42605.93,42901.81,7880],["2017-03-02",42679.9,42975.78,42384.03,42531.96,8700],["2017-03-03",42384.03,42531.96,42162.12,42236.09,5280],["2017-03-06",42531.96,42531.96,42162.12,42236.09,15380],["2017-03-07",42531.96,42531.96,42162.12,42162.12,14910],["2017-03-08",42162.12,42827.84,41792.28,42827.84,11820],["2017-03-09",42827.84,42827.84,41792.28,42531.96,4000],["2017-03-10",42531.96,42531.96,42162.12,42458.0,1460],["2017-03-13",42384.03,42384.03,42088.15,42162.12,7120],["2017-03-14",41792.28,42162.12,41570.37,41570.37,820],["2017-03-15",42458.0,42458.0,41570.37,42458.0,5610],["2017-03-16",42458.0,42458.0,41200.53,41200.53,3110],["2017-03-17",41792.28,42088.15,41792.28,42088.15,830],["2017-03-20",42827.84,42827.84,42088.15,42088.15,1320],["2017-03-21",42088.15,42088.15,41792.28,41792.28,1840],["2017-03-22",41792.28,42162.12,41792.28,42162.12,4900],["2017-03-23",41792.28,42458.0,41570.37,42458.0,7450],["2017-03-24",42531.96,43271.65,42458.0,43271.65,17630],["2017-03-27",43271.65,43641.49,42162.12,43271.65,3390],["2017-03-28",42531.96,42531.96,41866.25,42531.96,3120],["2017-03-29",42605.93,42605.93,41940.22,42531.96,1540],["2017-03-30",41866.25,42162.12,41866.25,41866.25,390],["2017-03-31",41866.25,42162.12,41792.28,42162.12,1900],["2017-04-03",41940.22,42679.9,41940.22,42605.93,6000],["2017-04-04",42162.12,42531.96,42162.12,42162.12,120],["2017-04-05",42162.12,42531.96,42162.12,42162.12,4540],["2017-04-07",42162.12,42162.12,42162.12,42162.12,350],["2017-04-10",41792.28,42679.9,41570.37,42384.03,4320],["2017-04-11",42384.03,42384.03,42384.03,42384.03,1630],["2017-04-12",42384.03,42384.03,41866.25,41940.22,2280],["2017-04-13",41940.22,42901.81,41940.22,42901.81,1380],["2017-04-14",42531.96,42531.96,41422.44,42384.03,2950],["2017-04-17",41496.4,42162.12,41496.4,42162.12,6010],["2017-04-18",41422.44,42088.15,41422.44,42088.15,5380],["2017-04-19",41644.34,42014.18,41422.44,42014.18,11660],["2017-04-20",42014.18,42014.18,41126.56,41792.28,6960],["2017-04-21",41422.44,41422.44,41422.44,41422.44,5050],["2017-04-24",41496.4,41496.4,41422.44,41496.4,4880],["2017-04-25",41570.37,41570.37,41496.4,41496.4,6130],["2017-04-26",41496.4,41570.37,41496.4,41496.4,12340],["2017-04-27",41496.4,41496.4,41422.44,41422.44,6370],["2017-04-28",41496.4,41496.4,41422.44,41496.4,3140],["2017-05-03",41422.44,41496.4,41422.44,41422.44,4400],["2017-05-04",41792.28,41792.28,41422.44,41422.44,6510],["2017-05-05",41496.4,41496.4,41052.59,41052.59,3200],["2017-05-08",41496.4,41496.4,40904.65,40904.65,25930],["2017-05-09",40830.69,40830.69,40608.78,40682.75,44040],["2017-05-10",40682.75,41422.44,40534.81,41422.44,34000],["2017-05-11",41496.4,41496.4,40682.75,41052.59,15000],["2017-05-12",41052.59,41052.59,40682.75,41052.59,8420],["2017-05-15",40978.62,40978.62,40682.75,40978.62,10370],["2017-05-16",40608.78,40978.62,40608.78,40682.75,5850],["2017-05-17",41422.44,41422.44,40608.78,40608.78,6450],["2017-05-18",41700.0,41700.0,40920.56,40920.56,8250],["2017-05-19",40530.84,40920.56,39517.57,39517.57,18370],["2017-05-22",39517.57,39595.51,39439.62,39439.62,5940],["2017-05-23",39439.62,41232.33,39049.9,40530.84,5190],["2017-05-24",40686.72,40686.72,39361.68,39829.34,10930],["2017-05-25",39907.29,40452.89,39595.51,40141.12,3160],["2017-05-26",40141.12,40141.12,39361.68,40141.12,3720],["2017-05-29",39439.62,39985.23,39439.62,39985.23,5110],["2017-05-30",39985.23,39985.23,38971.96,39751.4,9390],["2017-05-31",39517.57,39751.4,39361.68,39439.62,1780],["2017-06-01",39517.57,39517.57,39049.9,39049.9,3310],["2017-06-02",39205.79,39205.79,39127.85,39127.85,2420],["2017-06-05",39907.29,39907.29,39049.9,39127.85,2650],["2017-06-06",39751.4,40374.95,39751.4,40374.95,6660],["2017-06-07",40374.95,41232.33,40141.12,40141.12,3400],["2017-06-08",39829.34,40063.17,39361.68,39751.4,2660],["2017-06-09",39751.4,39751.4,39673.45,39673.45,90],["2017-06-12",39751.4,39751.4,39361.68,39361.68,11500],["2017-06-13",39361.68,39439.62,39361.68,39439.62,3210],["2017-06-14",39517.57,39751.4,39439.62,39595.51,2080],["2017-06-15",39595.51,40452.89,39595.51,40219.06,12560],["2017-06-16",40141.12,40219.06,40063.17,40219.06,7000],["2017-06-19",40920.56,40920.56,40063.17,40141.12,8030],["2017-06-20",40141.12,40141.12,40063.17,40141.12,3670],["2017-06-21",40141.12,40141.12,39829.34,40063.17,2630],["2017-06-22",40063.17,40063.17,39907.29,40063.17,19260],["2017-06-23",39907.29,40141.12,39907.29,40141.12,7040],["2017-06-26",40141.12,40141.12,40063.17,40063.17,5930],["2017-06-27",40141.12,40141.12,39751.4,40063.17,25390],["2017-06-28",39751.4,40063.17,39751.4,40063.17,22540],["2017-06-29",40063.17,40063.17,39595.51,40063.17,11940],["2017-06-30",39751.4,39751.4,39673.45,39673.45,5220],["2017-07-03",39751.4,39751.4,39595.51,39595.51,8810],["2017-07-04",39595.51,39595.51,39595.51,39595.51,7300],["2017-07-05",39595.51,39595.51,39361.68,39517.57,8100],["2017-07-06",39439.62,39517.57,38971.96,39517.57,16740],["2017-07-07",39283.73,39283.73,39205.79,39205.79,3400],["2017-07-10",40141.12,40141.12,39205.79,39283.73,3510],["2017-07-11",39205.79,39283.73,39127.85,39127.85,4940],["2017-07-12",39127.85,39205.79,38816.07,38894.01,16420],["2017-07-13",38971.96,38971.96,38816.07,38971.96,6490],["2017-07-14",38971.96,38971.96,38894.01,38894.01,80],["2017-07-17",38816.07,38816.07,38192.52,38504.29,9890],["2017-07-18",38504.29,38504.29,38270.46,38270.46,9810],["2017-07-19",38270.46,38894.01,38270.46,38894.01,14280],["2017-07-20",38738.13,38738.13,38660.18,38738.13,2360],["2017-07-21",38660.18,38660.18,38348.41,38348.41,1950],["2017-07-24",38348.41,38582.24,37880.74,38426.35,4320],["2017-07-25",38192.52,38348.41,38192.52,38192.52,7980],["2017-07-26",38192.52,38816.07,38192.52,38582.24,2560],["2017-07-27",38816.07,38816.07,38192.52,38192.52,2110],["2017-07-28",38348.41,38348.41,38192.52,38192.52,2630],["2017-07-31",38192.52,38192.52,38192.52,38192.52,3310],["2017-08-01",38270.46,38816.07,38192.52,38192.52,5000],["2017-08-02",38192.52,38192.52,37958.69,37958.69,4610],["2017-08-03",38114.57,38192.52,37958.69,38192.52,3900],["2017-08-04",38192.52,38192.52,37958.69,38114.57,8480],["2017-08-07",38114.57,38114.57,37880.74,37880.74,13860],["2017-08-08",37880.74,37880.74,37802.8,37880.74,22660],["2017-08-09",37880.74,37880.74,37802.8,37880.74,37790],["2017-08-10",37880.74,38270.46,37802.8,38270.46,22890],["2017-08-11",38270.46,38270.46,37880.74,38192.52,33440],["2017-08-14",38192.52,38192.52,37841.77,37880.74,49220],["2017-08-15",37880.74,38192.52,37880.74,37880.74,12520],["2017-08-16",38192.52,38971.96,37646.91,37646.91,11700],["2017-08-17",37802.8,38192.52,37802.8,37802.8,19330],["2017-08-18",37802.8,38270.46,37802.8,37880.74,40930],["2017-08-21",37880.74,38036.63,37802.8,37880.74,23460],["2017-08-22",37880.74,37880.74,37880.74,37880.74,4790],["2017-08-23",37880.74,38270.46,37880.74,38270.46,2510],["2017-08-24",38192.52,38426.35,38192.52,38348.41,2930],["2017-08-25",38426.35,38816.07,38192.52,38816.07,9580],["2017-08-28",38816.07,38816.07,38270.46,38270.46,1520],["2017-08-29",38270.46,38816.07,38192.52,38192.52,7660],["2017-08-30",38816.07,38816.07,38192.52,38582.24,5750],["2017-08-31",38348.41,38348.41,38270.46,38270.46,600],["2017-09-01",38270.46,38270.46,38270.46,38270.46,600],["2017-09-05",38192.52,38582.24,38192.52,38504.29,2510],["2017-09-06",38543.27,38816.07,38504.29,38543.27,9660],["2017-09-07",38504.29,38971.96,38504.29,38582.24,23530],["2017-09-08",38582.24,38932.99,38582.24,38932.99,7730],["2017-09-11",38971.96,38971.96,38621.21,38738.13,22850],["2017-09-12",38932.99,38932.99,38582.24,38932.99,2200],["2017-09-13",38971.96,41310.28,38971.96,40920.56,26110],["2017-09-14",41310.28,41310.28,40764.67,40920.56,18850],["2017-09-15",40920.56,41310.28,40920.56,40920.56,12250],["2017-09-18",40920.56,41700.0,40920.56,41700.0,9650],["2017-09-19",42011.77,42869.15,42011.77,42791.21,20240],["2017-09-20",42869.15,43492.71,42791.21,43258.87,28200],["2017-09-21",42869.15,43258.87,42791.21,42869.15,8860],["2017-09-22",42869.15,42869.15,42791.21,42869.15,1910],["2017-09-25",42869.15,42869.15,42089.71,42089.71,7140],["2017-09-26",42167.66,42479.43,41933.83,41933.83,12570],["2017-09-27",41933.83,41933.83,41777.94,41777.94,9420],["2017-09-28",41777.94,41777.94,41700.0,41700.0,4220],["2017-09-29",42635.32,42635.32,41700.0,41700.0,20],["2017-10-02",41544.11,42089.71,41544.11,42089.71,2580],["2017-10-03",42089.71,42791.21,41388.22,42791.21,11760],["2017-10-04",42089.71,42089.71,42089.71,42089.71,7350],["2017-10-05",42089.71,42089.71,42089.71,42089.71,3820],["2017-10-06",42089.71,42089.71,41700.0,41700.0,1000],["2017-10-09",42089.71,42089.71,41310.28,41466.16,6340],["2017-10-10",42869.15,42869.15,42869.15,42869.15,20],["2017-10-11",42869.15,42869.15,42167.66,42167.66,10190],["2017-10-12",42479.43,42479.43,42323.55,42323.55,2540],["2017-10-13",42869.15,42869.15,42245.6,42869.15,4980],["2017-10-16",42011.77,42869.15,42011.77,42245.6,3890],["2017-10-17",42869.15,44038.31,42791.21,44038.31,18440],["2017-10-18",44895.7,47078.13,44895.7,46376.63,30280],["2017-10-19",46766.35,47545.79,46532.52,47000.18,17550],["2017-10-20",47857.56,47857.56,46532.52,47000.18,20830],["2017-10-23",47000.18,47389.9,45207.47,45986.91,12820],["2017-10-24",46610.46,46610.46,44895.7,45986.91,4260],["2017-10-25",45597.19,45597.19,44817.75,45207.47,9630],["2017-10-26",45207.47,45986.91,45207.47,45207.47,5970],["2017-10-27",45207.47,45597.19,44895.7,45207.47,11500],["2017-10-30",45207.47,45597.19,44895.7,45597.19,3030],["2017-10-31",45207.47,45597.19,44817.75,45597.19,4420],["2017-11-01",45207.47,45597.19,44817.75,45519.25,4120],["2017-11-02",45597.19,45597.19,44973.64,45441.3,1460],["2017-11-03",45207.47,45363.36,44895.7,45207.47,8210],["2017-11-06",44973.64,45129.53,44895.7,45129.53,8760],["2017-11-07",45207.47,45831.02,45207.47,45831.02,4590],["2017-11-08",46766.35,46766.35,45207.47,45831.02,7750],["2017-11-09",45831.02,46766.35,45597.19,46766.35,9740],["2017-11-10",46766.35,46766.35,45986.91,46766.35,14790],["2017-11-13",46766.35,47078.13,46766.35,46766.35,35270],["2017-11-14",46766.35,46766.35,46376.63,46766.35,15920],["2017-11-15",47337.67,47337.67,46521.5,46929.58,14250],["2017-11-16",47337.67,47337.67,46521.5,46521.5,9450],["2017-11-17",46521.5,46521.5,46113.42,46521.5,4330],["2017-11-20",46521.5,46929.58,45705.33,46521.5,6040],["2017-11-21",45868.57,46847.97,45705.33,46847.97,1900],["2017-11-22",46276.65,46929.58,46276.65,46929.58,1500],["2017-11-23",46929.58,46929.58,46439.88,46929.58,10070],["2017-11-24",46929.58,46929.58,46358.27,46929.58,9750],["2017-11-27",46521.5,46929.58,46521.5,46929.58,4620],["2017-11-28",46929.58,47337.67,46847.97,47337.67,16820],["2017-11-29",48317.07,48480.3,48317.07,48480.3,30],["2017-11-30",48970.0,48970.0,48806.77,48888.38,13710],["2017-12-01",48888.38,48970.0,48888.38,48888.38,8320],["2017-12-04",49378.08,49786.17,48888.38,49786.17,15740],["2017-12-05",49786.17,50602.33,49378.08,50520.72,3890],["2017-12-06",49949.4,49949.4,48970.0,49786.17,4910],["2017-12-07",49378.08,51418.5,49378.08,51418.5,2790],["2017-12-08",51418.5,51418.5,49378.08,51255.27,2560],["2017-12-11",49378.08,51092.03,49378.08,51092.03,1310],["2017-12-12",52153.05,52153.05,48970.0,51255.27,3600],["2017-12-13",48970.0,51173.65,48970.0,48970.0,59740],["2017-12-14",48970.0,50602.33,48970.0,50520.72,8900],["2017-12-15",50520.72,50520.72,49786.17,50520.72,6070],["2017-12-18",49786.17,50520.72,48643.53,50031.02,5010],["2017-12-19",49786.17,50520.72,49786.17,50520.72,2610],["2017-12-20",50520.72,50520.72,49867.78,50520.72,1540],["2017-12-21",50520.72,50520.72,49867.78,50520.72,1260],["2017-12-22",49949.4,50520.72,49949.4,50520.72,1090],["2017-12-25",51744.97,51744.97,50602.33,51418.5,3640],["2017-12-26",51418.5,51418.5,51336.88,51418.5,3310],["2017-12-27",51418.5,52071.43,50847.18,51336.88,4250],["2017-12-28",51336.88,51336.88,51092.03,51336.88,4780],["2017-12-29",51336.88,52234.67,51092.03,52234.67,5990],["2018-01-02",52234.67,52234.67,51418.5,51826.58,1820],["2018-01-03",51418.5,51908.2,51418.5,51908.2,630],["2018-01-04",51744.97,51908.2,51173.65,51908.2,5690],["2018-01-05",51500.12,52153.05,51500.12,52153.05,880],["2018-01-08",51581.73,52234.67,51581.73,52234.67,4480],["2018-01-09",52234.67,52234.67,51826.58,52234.67,8490],["2018-01-10",52234.67,52234.67,51826.58,52234.67,10650],["2018-01-11",52153.05,52642.75,52153.05,52397.9,9590],["2018-01-12",52316.28,52642.75,52316.28,52397.9,9470],["2018-01-15",52397.9,53050.83,52234.67,52642.75,10780],["2018-01-16",52642.75,55009.63,52234.67,53785.38,10320],["2018-01-17",53785.38,53867.0,53050.83,53867.0,17000],["2018-01-18",54193.47,54193.47,53050.83,53785.38,5350],["2018-01-19",53132.45,53867.0,53050.83,53785.38,14640],["2018-01-22",54275.08,55744.18,53785.38,53785.38,12300],["2018-01-25",53867.0,54683.17,53785.38,54683.17,7570],["2018-01-26",54683.17,54683.17,53785.38,54519.93,5040],["2018-01-29",54519.93,54519.93,53785.38,54356.7,10350],["2018-01-30",53867.0,53948.62,53785.38,53948.62,3020],["2018-01-31",53948.62,53948.62,53867.0,53948.62,4650],["2018-02-01",54030.23,54030.23,53050.83,53050.83,9120],["2018-02-02",52642.75,53050.83,52316.28,52969.22,7680],["2018-02-05",52234.67,52561.13,52234.67,52234.67,830],["2018-02-06",51418.5,51418.5,48643.53,48643.53,3260],["2018-02-07",48643.53,49786.17,48643.53,49786.17,2120],["2018-02-08",49786.17,51418.5,49786.17,51418.5,4680],["2018-02-09",49786.17,51010.42,48970.0,51010.42,4910],["2018-02-12",49867.78,51010.42,49867.78,51010.42,220],["2018-02-13",51010.42,52234.67,50602.33,52234.67,3420],["2018-02-21",53050.83,53050.83,51500.12,52724.37,2020],["2018-02-22",53050.83,53050.83,51989.82,51989.82,4440],["2018-02-23",52071.43,52642.75,51989.82,52642.75,3820],["2018-02-26",53050.83,53622.15,53050.83,53622.15,5200],["2018-02-27",53214.07,53867.0,53214.07,53867.0,520],["2018-02-28",53867.0,53867.0,53295.68,53867.0,6420],["2018-03-01",53622.15,54030.23,53622.15,53622.15,2810],["2018-03-02",53540.53,53785.38,53540.53,53540.53,8280],["2018-03-05",53540.53,53867.0,53540.53,53867.0,3810],["2018-03-06",53867.0,53867.0,53622.15,53867.0,8420],["2018-03-07",54275.08,54438.32,53867.0,54275.08,5730],["2018-03-08",53867.0,54275.08,53867.0,54275.08,1830],["2018-03-09",55254.48,55662.57,55254.48,55662.57,4740],["2018-03-12",55744.18,57539.75,55744.18,57131.67,7730],["2018-03-13",57131.67,57866.22,57131.67,57866.22,12110],["2018-03-14",57866.22,57947.83,57539.75,57947.83,3510],["2018-03-15",59416.93,59416.93,56315.5,56968.43,2510],["2018-03-16",56968.43,57131.67,56968.43,57131.67,4590],["2018-03-19",57131.67,57131.67,57050.05,57131.67,5690],["2018-03-20",57131.67,57131.67,57131.67,57131.67,0],["2018-03-21",54111.85,57131.67,54111.85,57131.67,7280],["2018-03-22",54683.17,56723.58,54683.17,56723.58,510],["2018-03-23",54683.17,56723.58,54683.17,56723.58,1400],["2018-03-26",56315.5,56315.5,54683.17,54683.17,1050],["2018-03-27",56070.65,56070.65,50928.8,54683.17,4470],["2018-03-28",53050.83,54601.55,53050.83,54519.93,740],["2018-03-29",54519.93,55091.25,54519.93,54519.93,540],["2018-03-30",53458.92,53458.92,53050.83,53050.83,2110],["2018-04-02",53050.83,53867.0,52234.67,52234.67,1170],["2018-04-03",51092.03,51092.03,51092.03,51092.03,10],["2018-04-04",52234.67,54193.47,52234.67,52234.67,2350],["2018-04-05",51500.12,51500.12,51418.5,51500.12,990],["2018-04-06",51418.5,52234.67,51418.5,52234.67,4290],["2018-04-09",52234.67,53540.53,52234.67,53050.83,1630],["2018-04-10",51173.65,53785.38,51173.65,53785.38,940],["2018-04-11",53050.83,53050.83,52642.75,52642.75,330],["2018-04-12",53050.83,53050.83,52642.75,53050.83,5230],["2018-04-13",52642.75,53785.38,52642.75,53785.38,1800],["2018-04-16",53867.0,54275.08,53867.0,54193.47,1600],["2018-04-17",54275.08,54275.08,52642.75,54275.08,2440],["2018-04-18",54683.17,55091.25,53867.0,55091.25,1590],["2018-04-19",55091.25,55091.25,53050.83,55091.25,7000],["2018-04-20",55091.25,55172.87,53214.07,55172.87,1620],["2018-04-23",54683.17,54683.17,54683.17,54683.17,430],["2018-04-24",53050.83,54601.55,53050.83,54601.55,110],["2018-04-26",54601.55,54601.55,52397.9,53867.0,1670],["2018-04-27",53867.0,54193.47,53867.0,54193.47,10000],["2018-05-02",54193.47,54683.17,52397.9,52397.9,3260],["2018-05-03",52397.9,52397.9,49296.47,49296.47,9460],["2018-05-04",52316.28,52724.37,52153.05,52234.67,5780],["2018-05-07",52234.67,54275.08,52153.05,54275.08,9190],["2018-05-08",53295.68,54275.08,52234.67,54275.08,2350],["2018-05-09",54438.32,54438.32,52234.67,54438.32,6100],["2018-05-10",54438.32,54438.32,54438.32,54438.32,0],["2018-05-11",54438.32,54438.32,54438.32,54438.32,0],["2018-05-14",52234.67,54356.7,52234.67,53785.38,2220],["2018-05-15",53622.15,53867.0,52234.67,53050.83,2440],["2018-05-16",53050.83,53050.83,52234.67,53050.83,770],["2018-05-17",54275.08,54275.08,53050.83,53050.83,440],["2018-05-18",53050.83,56233.88,53050.83,56233.88,2700],["2018-05-21",53867.0,55091.25,53050.83,55091.25,1390],["2018-05-22",52397.9,54928.02,51255.27,51255.27,3410],["2018-05-23",54683.17,54683.17,51255.27,53050.83,1400],["2018-05-24",53050.83,53377.3,53050.83,53377.3,80],["2018-05-25",53295.68,53295.68,53295.68,53295.68,160],["2018-05-28",53295.68,53867.0,52234.67,53050.83,1410],["2018-05-29",52234.67,52887.6,49867.78,49867.78,2380],["2018-05-30",49867.78,49867.78,49867.78,49867.78,0],["2018-05-31",53050.83,53050.83,46929.58,46929.58,4530],["2018-06-01",48153.83,50031.02,47337.67,47337.67,4450],["2018-06-04",50275.87,50602.33,47664.13,47664.13,330],["2018-06-05",49296.47,50928.8,46929.58,50928.8,2670],["2018-06-06",53703.77,54438.32,48970.0,54438.32,4610],["2018-06-07",50683.95,57131.67,50683.95,55417.72,2930],["2018-06-08",51663.35,55172.87,51581.73,53050.83,1810],["2018-06-11",51663.35,53867.0,51663.35,53867.0,1150],["2018-06-12",50194.25,53785.38,50112.63,53703.77,950],["2018-06-13",50194.25,52805.98,50194.25,52805.98,20],["2018-06-14",49786.17,52642.75,49786.17,52642.75,20],["2018-06-15",52234.67,52234.67,49867.78,51336.88,480],["2018-06-18",51336.88,52153.05,50031.02,52153.05,2810],["2018-06-19",51010.42,51010.42,48561.92,48561.92,5810],["2018-06-20",48970.0,51744.97,48561.92,51744.97,3540],["2018-06-21",51744.97,52805.98,51744.97,52805.98,110],["2018-06-22",49133.23,53867.0,49133.23,53867.0,1830],["2018-06-25",50520.72,53867.0,50194.25,52642.75,1060],["2018-06-26",52642.75,52642.75,52642.75,52642.75,10],["2018-06-27",49296.47,54275.08,49296.47,52234.67,380],["2018-06-28",49051.62,55744.18,48970.0,52234.67,3590],["2018-06-29",52234.67,52234.67,52153.05,52234.67,2600],["2018-07-02",52234.67,52234.67,52153.05,52153.05,530],["2018-07-03",49622.93,49786.17,49622.93,49786.17,270],["2018-07-04",48235.45,51418.5,48235.45,51418.5,40],["2018-07-05",49378.08,49378.08,48970.0,48970.0,9130],["2018-07-06",48970.0,49378.08,48970.0,49378.08,4110],["2018-07-09",49378.08,50194.25,48970.0,49704.55,4970],["2018-07-10",49541.32,51908.2,49541.32,51908.2,760],["2018-07-11",49541.32,49541.32,49541.32,49541.32,330],["2018-07-12",49541.32,52234.67,48970.0,52234.67,8010],["2018-07-13",52234.67,52969.22,52234.67,52969.22,130],["2018-07-16",49867.78,52479.52,49867.78,52479.52,320],["2018-07-17",50194.25,54683.17,50194.25,53867.0,3790],["2018-07-18",50847.18,53867.0,50847.18,53050.83,220],["2018-07-19",51500.12,52561.13,51418.5,52234.67,70],["2018-07-20",51418.5,54683.17,51418.5,52234.67,670],["2018-07-23",50275.87,51418.5,50275.87,51418.5,620],["2018-07-24",51418.5,53050.83,51418.5,51418.5,1870],["2018-07-25",51418.5,51826.58,51418.5,51826.58,1210],["2018-07-26",50357.48,51826.58,50357.48,51744.97,160],["2018-07-27",50683.95,51418.5,49459.7,51418.5,580],["2018-07-30",51418.5,51418.5,49786.17,51418.5,1230],["2018-07-31",50031.02,51908.2,49786.17,51663.35,1620],["2018-08-01",51663.35,51663.35,51336.88,51418.5,530],["2018-08-02",51418.5,51500.12,50602.33,51500.12,160],["2018-08-03",51418.5,51744.97,51010.42,51010.42,310],["2018-08-06",52234.67,52234.67,52234.67,52234.67,20],["2018-08-07",49541.32,52153.05,49378.08,52153.05,1020],["2018-08-08",51255.27,51418.5,49541.32,51418.5,1820],["2018-08-09",51418.5,51418.5,49704.55,51255.27,1110],["2018-08-10",49704.55,50683.95,48970.0,50602.33,8400],["2018-08-13",51255.27,51336.88,51255.27,51255.27,260],["2018-08-14",51255.27,51255.27,50520.72,50520.72,210],["2018-08-15",49459.7,50602.33,49214.85,49214.85,920],["2018-08-16",51418.5,51418.5,50194.25,50194.25,640],["2018-08-17",50194.25,50520.72,49296.47,50520.72,2880],["2018-08-20",50520.72,50520.72,50520.72,50520.72,10],["2018-08-21",49622.93,49622.93,49622.93,49622.93,20],["2018-08-22",49622.93,49786.17,49051.62,49622.93,1560],["2018-08-23",49622.93,51418.5,49622.93,51418.5,4720],["2018-08-24",50602.33,50602.33,49622.93,49622.93,510],["2018-08-27",50112.63,53050.83,49704.55,52887.6,1160],["2018-08-28",51255.27,51255.27,50112.63,50112.63,1330],["2018-08-29",52234.67,52887.6,52234.67,52234.67,210],["2018-08-30",52479.52,54683.17,51418.5,53867.0,1340],["2018-08-31",50928.8,55907.42,50928.8,55499.33,660],["2018-09-04",51826.58,53050.83,51826.58,53050.83,540],["2018-09-05",51500.12,55417.72,51500.12,55417.72,560],["2018-09-06",51581.73,53785.38,51581.73,53785.38,600],["2018-09-07",53785.38,53785.38,52642.75,52642.75,1570],["2018-09-10",52642.75,54601.55,52642.75,54601.55,1620],["2018-09-11",51418.5,53785.38,51418.5,53703.77,40],["2018-09-12",54683.17,54683.17,52234.67,52234.67,590],["2018-09-13",52234.67,52234.67,51010.42,52071.43,1030],["2018-09-14",51010.42,53867.0,50602.33,52071.43,2240],["2018-09-17",52071.43,52071.43,52071.43,52071.43,10],["2018-09-18",49867.78,51826.58,49867.78,51826.58,530],["2018-09-19",50439.1,51663.35,50439.1,51663.35,1420],["2018-09-20",50683.95,52642.75,50602.33,52397.9,4060],["2018-09-21",52969.22,52969.22,50683.95,52642.75,1850],["2018-09-24",50765.57,52071.43,50602.33,50602.33,3650],["2018-09-25",50602.33,50602.33,50602.33,50602.33,3590],["2018-09-26",50602.33,51255.27,50602.33,51255.27,2020],["2018-09-27",50928.8,51173.65,50439.1,51010.42,4020],["2018-09-28",50520.72,50602.33,50439.1,50439.1,2530],["2018-10-01",50602.33,50602.33,49786.17,49867.78,1910],["2018-10-02",50602.33,50602.33,50112.63,50112.63,38920],["2018-10-03",50602.33,50602.33,50520.72,50520.72,7770],["2018-10-04",50520.72,50520.72,50031.02,50031.02,2060],["2018-10-05",50357.48,51336.88,50112.63,50602.33,1320],["2018-10-08",50602.33,50602.33,50357.48,50357.48,3780],["2018-10-09",50357.48,50357.48,49786.17,49786.17,3200],["2018-10-10",49786.17,50275.87,49786.17,50112.63,2410],["2018-10-11",49786.17,49786.17,49296.47,49296.47,2910],["2018-10-12",49296.47,49296.47,48806.77,49296.47,3140],["2018-10-15",49296.47,49786.17,48970.0,49786.17,670],["2018-10-16",49378.08,49704.55,49296.47,49296.47,770],["2018-10-17",49786.17,49786.17,48970.0,48970.0,800],["2018-10-18",49708.24,49708.24,49708.24,49708.24,20],["2018-10-19",49216.08,49380.13,48231.76,49380.13,450],["2018-10-22",49298.11,49298.11,49216.08,49298.11,900],["2018-10-23",49216.08,49216.08,48887.97,48887.97,710],["2018-10-24",48887.97,48887.97,47821.62,47821.62,70],["2018-10-25",47165.41,47165.41,47165.41,47165.41,50],["2018-10-26",47329.46,48231.76,47329.46,47329.46,790],["2018-10-29",48887.97,48887.97,47411.49,47411.49,50],["2018-10-30",48395.81,48395.81,47411.49,47411.49,610],["2018-10-31",47411.49,48395.81,44458.53,45114.74,2280],["2018-11-01",47411.49,48231.76,46017.03,46017.03,1480],["2018-11-02",49134.05,49216.08,47165.41,47165.41,390],["2018-11-05",47165.41,47165.41,47165.41,47165.41,50],["2018-11-06",50200.4,50200.4,46099.06,46755.28,80],["2018-11-07",46837.3,46837.3,46755.28,46837.3,90],["2018-11-08",48970.0,49052.03,46919.33,46919.33,40],["2018-11-09",47001.36,47575.54,47001.36,47001.36,90],["2018-11-12",47001.36,47001.36,46755.28,46755.28,2730],["2018-11-13",46755.28,46755.28,46345.14,46755.28,3580],["2018-11-14",46755.28,46755.28,46263.12,46673.25,2040],["2018-11-15",47083.38,47083.38,46099.06,46099.06,30],["2018-11-16",46099.06,46099.06,45524.87,45524.87,2470],["2018-11-19",47165.41,47165.41,47165.41,47165.41,10],["2018-11-20",44950.69,47165.41,44950.69,47165.41,20],["2018-11-21",47083.38,47083.38,45524.87,45524.87,70],["2018-11-22",47083.38,47083.38,47083.38,47083.38,10],["2018-11-23",46427.17,46427.17,46427.17,46427.17,10],["2018-11-26",47165.41,47903.65,46427.17,46427.17,170],["2018-11-27",45114.74,45114.74,44458.53,44458.53,20],["2018-11-28",47083.38,47083.38,47083.38,47083.38,10],["2018-11-29",45114.74,50364.46,45114.74,46919.33,4220],["2018-11-30",47165.41,50118.37,47165.41,50036.35,7290],["2018-12-03",51184.72,51184.72,50856.62,50856.62,20],["2018-12-04",47657.57,51922.96,47657.57,51184.72,50],["2018-12-05",47821.62,50036.35,47821.62,50036.35,40],["2018-12-06",50856.62,50856.62,50036.35,50364.46,30],["2018-12-07",47739.6,50364.46,47739.6,49134.05,90],["2018-12-10",47001.36,50610.54,47001.36,50610.54,2030],["2018-12-11",50856.62,50856.62,50856.62,50856.62,10],["2018-12-12",47493.52,50610.54,47493.52,50610.54,20],["2018-12-13",50610.54,50610.54,47493.52,49216.08,490],["2018-12-14",49216.08,49216.08,49216.08,49216.08,820],["2018-12-17",49216.08,49216.08,49134.05,49134.05,950],["2018-12-18",49134.05,49134.05,45935.01,49134.05,3630],["2018-12-19",49216.08,49216.08,49216.08,49216.08,10],["2018-12-20",46345.14,49216.08,46345.14,49216.08,50],["2018-12-21",46345.14,48395.81,46345.14,48231.76,450],["2018-12-24",46099.06,50692.56,46099.06,50200.4,510],["2018-12-25",46919.33,49872.29,46919.33,49872.29,460],["2018-12-26",46919.33,47165.41,46755.28,47165.41,630],["2018-12-27",47985.68,48067.7,47985.68,47985.68,620],["2018-12-28",48067.7,48067.7,47985.68,47985.68,720],["2019-01-02",47903.65,47985.68,47903.65,47985.68,190],["2019-01-03",45935.01,47985.68,45935.01,47985.68,1400],["2019-01-04",47985.68,48559.87,47985.68,48559.87,1600],["2019-01-07",48395.81,49052.03,47985.68,49052.03,430],["2019-01-08",49544.19,49544.19,48231.76,49216.08,1510],["2019-01-09",49216.08,49216.08,47985.68,49216.08,3890],["2019-01-10",48395.81,49216.08,48231.76,49216.08,1610],["2019-01-11",50036.35,50036.35,49216.08,49216.08,60],["2019-01-14",49216.08,49626.21,48067.7,49626.21,4020],["2019-01-15",48067.7,48970.0,48067.7,48970.0,2510],["2019-01-16",48970.0,48970.0,48970.0,48970.0,0],["2019-01-17",48970.0,48970.0,48970.0,48970.0,0],["2019-01-18",48067.7,49216.08,47985.68,49216.08,890],["2019-01-21",49216.08,49216.08,49216.08,49216.08,0],["2019-01-22",49954.32,52497.15,49954.32,52497.15,510],["2019-01-23",49216.08,50282.43,49134.05,50282.43,430],["2019-01-24",49134.05,50282.43,49134.05,50282.43,410],["2019-01-25",47001.36,50036.35,47001.36,50036.35,1020],["2019-01-28",49954.32,50364.46,49954.32,50364.46,580],["2019-01-29",50282.43,50282.43,50036.35,50036.35,500],["2019-01-30",47001.36,49872.29,47001.36,49872.29,20],["2019-01-31",47739.6,49790.27,47739.6,49790.27,20],["2019-02-01",48067.7,52497.15,48067.7,52497.15,5060],["2019-02-11",50200.4,50200.4,48887.97,50036.35,3690],["2019-02-12",50036.35,50036.35,48887.97,50036.35,2450],["2019-02-13",49626.21,50036.35,48887.97,50036.35,4220],["2019-02-14",49134.05,49872.29,48887.97,49872.29,2570],["2019-02-15",48887.97,50856.62,48887.97,50856.62,3430],["2019-02-18",49872.29,50774.59,48887.97,50036.35,2710],["2019-02-19",48970.0,49626.21,48887.97,49626.21,2930],["2019-02-20",49626.21,50856.62,48395.81,50692.56,3600],["2019-02-21",50774.59,53317.42,50692.56,51676.88,1570],["2019-02-22",51676.88,51676.88,48641.89,50856.62,1630],["2019-02-25",49380.13,49380.13,47575.54,47575.54,5130],["2019-02-26",47575.54,47821.62,45114.74,45114.74,4520],["2019-02-27",47575.54,48231.76,46591.22,48231.76,1660],["2019-02-28",49216.08,51594.86,48231.76,51266.75,6460],["2019-03-01",50856.62,51676.88,49626.21,51266.75,3770],["2019-03-04",50446.48,50856.62,49216.08,49216.08,12190],["2019-03-05",49216.08,49216.08,49216.08,49216.08,3330],["2019-03-06",49216.08,49216.08,49216.08,49216.08,1650],["2019-03-07",48805.95,49216.08,48805.95,49216.08,210],["2019-03-08",48559.87,49216.08,48395.81,49216.08,3020],["2019-03-11",48477.84,48477.84,46837.3,46837.3,2870],["2019-03-12",47657.57,49216.08,47657.57,49216.08,1210],["2019-03-13",47821.62,49216.08,47821.62,49216.08,70],["2019-03-14",48805.95,48805.95,48231.76,48231.76,10510],["2019-03-15",48231.76,48970.0,48231.76,48970.0,210],["2019-03-18",50282.43,50282.43,50282.43,50282.43,10],["2019-03-19",48313.79,49134.05,48231.76,49134.05,1500],["2019-03-20",49052.03,49052.03,49052.03,49052.03,150],["2019-03-21",47821.62,49134.05,47821.62,49134.05,120],["2019-03-22",49134.05,50036.35,49134.05,49134.05,930],["2019-03-25",49134.05,49134.05,49134.05,49134.05,900],["2019-03-26",47001.36,50856.62,47001.36,49134.05,1230],["2019-03-27",49134.05,50036.35,49052.03,50036.35,1510],["2019-03-28",49954.32,49954.32,49216.08,49216.08,1520],["2019-03-29",47985.68,49954.32,47985.68,49626.21,1020],["2019-04-01",49544.19,49544.19,47001.36,49298.11,1470],["2019-04-02",47985.68,48970.0,47985.68,48970.0,280],["2019-04-03",49954.32,50036.35,48231.76,49298.11,280],["2019-04-04",48067.7,49544.19,48067.7,49544.19,20],["2019-04-05",49544.19,49544.19,49380.13,49380.13,20],["2019-04-08",47985.68,48805.95,47985.68,48805.95,950],["2019-04-09",48067.7,48970.0,48067.7,48970.0,1210],["2019-04-10",48067.7,48723.92,46181.09,48723.92,2210],["2019-04-11",48395.81,48559.87,48395.81,48559.87,110],["2019-04-12",48395.81,48559.87,47821.62,48559.87,620],["2019-04-16",48395.81,48477.84,46591.22,46591.22,2120],["2019-04-17",46673.25,48641.89,46673.25,48641.89,40],["2019-04-18",48641.89,52004.99,46755.28,51676.88,2010],["2019-04-19",48559.87,50036.35,48313.79,50036.35,2250],["2019-04-22",48559.87,49216.08,47575.54,47575.54,3590],["2019-04-23",47657.57,47657.57,47493.52,47575.54,4150],["2019-04-24",50364.46,50364.46,47575.54,49216.08,2620],["2019-04-25",50036.35,51676.88,50036.35,51676.88,610],["2019-04-26",48559.87,50856.62,48395.81,49954.32,600],["2019-05-02",48395.81,49052.03,48395.81,48395.81,500],["2019-05-03",48395.81,49954.32,48395.81,49954.32,1860],["2019-05-06",48477.84,49216.08,48477.84,48805.95,5510],["2019-05-07",48559.87,48805.95,48559.87,48805.95,770],["2019-05-08",48723.92,48723.92,48559.87,48559.87,940],["2019-05-09",49790.27,51594.86,48477.84,51266.75,280],["2019-05-10",48641.89,50364.46,48559.87,50364.46,2030],["2019-05-13",50364.46,50364.46,50364.46,50364.46,0],["2019-05-14",48067.7,49626.21,48067.7,49626.21,50],["2019-05-15",49626.21,49626.21,49626.21,49626.21,2990],["2019-05-16",47739.6,50036.35,47739.6,50036.35,40],["2019-05-17",47739.6,50036.35,47739.6,50036.35,1290],["2019-05-20",49626.21,49626.21,49380.13,49380.13,1310],["2019-05-21",48067.7,50036.35,48067.7,48313.79,30],["2019-05-22",49462.16,49462.16,49462.16,49462.16,10],["2019-05-23",48149.73,49134.05,48149.73,49134.05,20],["2019-05-24",46099.06,49134.05,46099.06,49134.05,60],["2019-05-27",48395.81,48805.95,48395.81,48805.95,50],["2019-05-28",48805.95,48805.95,47985.68,48805.95,180],["2019-05-29",48805.95,48805.95,48395.81,48805.95,2260],["2019-05-30",48805.95,48970.0,48805.95,48970.0,30],["2019-05-31",48395.81,48887.97,48395.81,48887.97,150],["2019-06-03",48887.97,48887.97,45524.87,48395.81,3650],["2019-06-04",49134.05,49134.05,49134.05,49134.05,10],["2019-06-05",46755.28,48887.97,46755.28,47165.41,420],["2019-06-06",46837.3,48559.87,46837.3,48559.87,280],["2019-06-07",46017.03,48477.84,45935.01,48477.84,1010],["2019-06-10",46427.17,47821.62,45114.74,47821.62,1610],["2019-06-11",47165.41,47985.68,46755.28,47821.62,350],["2019-06-12",46837.3,47821.62,45114.74,45114.74,1150],["2019-06-13",45196.77,46263.12,42735.96,42735.96,5100],["2019-06-14",42735.96,43638.26,42735.96,43638.26,110],["2019-06-17",43638.26,44294.47,43638.26,44212.45,430],["2019-06-18",44294.47,47083.38,44212.45,46755.28,4570],["2019-06-19",44622.58,46017.03,44622.58,46017.03,20],["2019-06-20",43474.2,45114.74,43146.1,44294.47,9640],["2019-06-21",44294.47,47329.46,43474.2,47247.44,5980],["2019-06-24",45114.74,46591.22,45114.74,46591.22,30],["2019-06-25",45114.74,45114.74,45114.74,45114.74,380],["2019-06-26",43638.26,43884.34,43474.2,43474.2,2010],["2019-06-27",45606.9,45606.9,43064.07,43884.34,4190],["2019-06-28",43474.2,43556.23,43474.2,43556.23,1300],["2019-07-01",43474.2,44704.61,41833.67,44294.47,2800],["2019-07-02",43474.2,44212.45,43474.2,44212.45,1160],["2019-07-03",42243.8,44294.47,42243.8,43474.2,2180],["2019-07-04",42735.96,42735.96,40521.24,41013.4,9770],["2019-07-05",41013.4,41013.4,40193.13,40193.13,11500],["2019-07-08",40193.13,40603.27,40111.11,40193.13,8880],["2019-07-09",40193.13,40193.13,39700.97,39700.97,7350],["2019-07-10",39700.97,39700.97,39372.86,39618.94,7890],["2019-07-11",41587.59,41587.59,36912.06,36912.06,11990],["2019-07-12",37322.19,37855.37,36748.01,36912.06,13160],["2019-07-15",36953.07,36953.07,36706.99,36871.05,10340],["2019-07-16",36871.05,36871.05,34943.42,34943.42,25610],["2019-07-17",34943.42,35025.44,32810.72,32810.72,45170],["2019-07-18",33630.99,35107.47,33630.99,35107.47,7260],["2019-07-19",37486.25,37527.26,37322.19,37527.26,8790],["2019-07-22",37650.3,38962.73,37568.27,37732.33,10940],["2019-07-23",37732.33,37732.33,36912.06,36912.06,9110],["2019-07-24",36953.07,38470.57,36912.06,36912.06,6390],["2019-07-25",35681.66,36912.06,35517.6,36091.79,1220],["2019-07-26",36091.79,38593.61,36091.79,38593.61,13370],["2019-07-29",38593.61,40603.27,38593.61,38962.73,2320],["2019-07-30",38962.73,39372.86,38552.6,38552.6,4430],["2019-07-31",38980.96,38980.96,37267.51,37695.87,1930],["2019-08-01",37353.18,38381.25,37353.18,38381.25,2380],["2019-08-02",38124.23,39837.68,38124.23,38552.6,4300],["2019-08-05",38552.6,39837.68,38552.6,38552.6,6150],["2019-08-06",38552.6,38552.6,36410.79,38381.25,280],["2019-08-07",38466.92,38466.92,36839.15,38466.92,540],["2019-08-08",37781.54,37781.54,37267.51,37267.51,1760],["2019-08-09",38509.76,38509.76,37010.49,37353.18,620],["2019-08-12",38209.91,38209.91,37267.51,37267.51,2770],["2019-08-13",37267.51,38252.74,37267.51,38252.74,2770],["2019-08-14",38252.74,38980.96,37867.22,38895.29,3160],["2019-08-15",38895.29,38895.29,38081.4,38895.29,1520],["2019-08-16",38980.96,39237.98,38209.91,38209.91,3440],["2019-08-19",38209.91,38552.6,38209.91,38552.6,140],["2019-08-20",38809.61,38809.61,38809.61,38809.61,10],["2019-08-21",39237.98,39237.98,38552.6,38552.6,210],["2019-08-22",38895.29,38895.29,38124.23,38124.23,3320],["2019-08-23",38124.23,39323.65,38124.23,38638.27,1270],["2019-08-26",38124.23,39066.63,38124.23,39066.63,490],["2019-08-27",39066.63,39237.98,39066.63,39066.63,1030],["2019-08-28",38124.23,38980.96,38124.23,38980.96,9440],["2019-08-29",38980.96,38980.96,38980.96,38980.96,50],["2019-08-30",37695.87,39409.32,37695.87,39237.98,450],["2019-09-03",39152.3,39323.65,38980.96,38980.96,120],["2019-09-04",38980.96,39837.68,38980.96,39409.32,7660],["2019-09-05",39409.32,39409.32,39409.32,39409.32,90],["2019-09-06",39837.68,39837.68,37695.87,37695.87,240],["2019-09-09",38552.6,39837.68,38552.6,39409.32,770],["2019-09-10",38124.23,38124.23,38124.23,38124.23,20],["2019-09-11",39409.32,39409.32,39409.32,39409.32,320],["2019-09-12",39494.99,39837.68,37824.38,37824.38,320],["2019-09-13",40437.39,40437.39,38552.6,39323.65,100],["2019-09-16",38552.6,39323.65,38552.6,39323.65,100],["2019-09-17",38980.96,39152.3,38980.96,38980.96,1550],["2019-09-18",39066.63,39066.63,39066.63,39066.63,310],["2019-09-19",39066.63,39066.63,38809.61,38809.61,220],["2019-09-20",38980.96,38980.96,38980.96,38980.96,800],["2019-09-23",38766.78,38980.96,38723.94,38723.94,31860],["2019-09-24",38980.96,38980.96,38723.94,38980.96,290],["2019-09-25",38980.96,40266.04,38723.94,40180.37,50],["2019-09-26",39366.48,39409.32,38723.94,39323.65,790],["2019-09-27",39237.98,39237.98,39237.98,39237.98,20],["2019-09-30",38980.96,39237.98,38980.96,39237.98,270],["2019-10-01",38980.96,38980.96,38552.6,38638.27,51370],["2019-10-02",38980.96,39409.32,38980.96,38980.96,710],["2019-10-03",38124.23,38980.96,38124.23,38552.6,1010],["2019-10-04",38552.6,38552.6,38552.6,38552.6,0],["2019-10-07",38209.91,38895.29,38209.91,38895.29,200],["2019-10-08",40266.04,40266.04,40266.04,40266.04,100],["2019-10-09",38552.6,39837.68,38509.76,39409.32,2410],["2019-10-10",39409.32,39409.32,38980.96,38980.96,20],["2019-10-11",40051.86,40137.54,40051.86,40137.54,100],["2019-10-14",38552.6,38980.96,38552.6,38895.29,290],["2019-10-15",38552.6,38552.6,38552.6,38552.6,10],["2019-10-16",38124.23,38381.25,37781.54,37781.54,730],["2019-10-17",38295.58,38295.58,37781.54,37781.54,270],["2019-10-18",38552.6,38552.6,37995.73,37995.73,110],["2019-10-21",38209.91,38209.91,35468.39,35468.39,4350],["2019-10-22",37910.05,37910.05,37867.22,37867.22,180],["2019-10-23",37867.22,37867.22,37867.22,37867.22,10],["2019-10-24",37695.87,38552.6,37695.87,38124.23,460],["2019-10-25",38124.23,38552.6,37695.87,38552.6,270],["2019-10-28",38209.91,38209.91,37695.87,37695.87,2200],["2019-10-29",37695.87,39066.63,37695.87,38552.6,1220],["2019-10-30",38552.6,38552.6,38552.6,38552.6,0],["2019-10-31",36839.15,36839.15,36496.46,36496.46,150],["2019-11-01",36496.46,36496.46,36496.46,36496.46,0],["2019-11-04",36839.15,36839.15,36839.15,36839.15,430],["2019-11-05",36839.15,36839.15,36839.15,36839.15,100],["2019-11-06",37267.51,38295.58,37267.51,38295.58,630],["2019-11-07",37695.87,37695.87,37267.51,37267.51,80],["2019-11-08",37267.51,37353.18,37267.51,37353.18,120],["2019-11-11",37524.53,37524.53,37438.85,37438.85,1100],["2019-11-12",37481.69,37481.69,37481.69,37481.69,550],["2019-11-13",37438.85,37653.04,37438.85,37653.04,1030],["2019-11-14",37695.87,38381.25,37695.87,38381.25,1110],["2019-11-15",37695.87,37695.87,37695.87,37695.87,2700],["2019-11-18",38552.6,38552.6,37396.02,37396.02,130],["2019-11-19",37695.87,37695.87,37610.2,37695.87,2210],["2019-11-20",38466.92,38466.92,37695.87,37695.87,1900],["2019-11-21",38552.6,38552.6,38124.23,38124.23,220],["2019-11-22",38124.23,38124.23,37353.18,37353.18,1530],["2019-11-25",37353.18,37353.18,37353.18,37353.18,70],["2019-11-26",37353.18,38081.4,37353.18,38081.4,60],["2019-11-27",38124.23,38124.23,38124.23,38124.23,50],["2019-11-28",38124.23,38124.23,38124.23,38124.23,0],["2019-11-29",38081.4,38124.23,35639.73,35639.73,410],["2019-12-02",38081.4,38081.4,38081.4,38081.4,20],["2019-12-03",38852.45,38852.45,36839.15,36839.15,850],["2019-12-04",36839.15,36839.15,36839.15,36839.15,0],["2019-12-05",36839.15,36839.15,36839.15,36839.15,0],["2019-12-06",36839.15,36839.15,36753.47,36753.47,820],["2019-12-09",36839.15,37610.2,36839.15,37610.2,510],["2019-12-10",37610.2,37610.2,37610.2,37610.2,0],["2019-12-11",36410.79,36410.79,35982.42,35982.42,170],["2019-12-12",38381.25,38381.25,38381.25,38381.25,10],["2019-12-13",38381.25,38381.25,38381.25,38381.25,0],["2019-12-16",38466.92,38552.6,38466.92,38552.6,50],["2019-12-17",41122.77,41122.77,37695.87,37695.87,1340],["2019-12-18",37267.51,37267.51,37267.51,37267.51,30],["2019-12-19",37267.51,37267.51,37267.51,37267.51,210],["2019-12-20",36839.15,37695.87,36839.15,37695.87,470],["2019-12-23",36410.79,36410.79,36410.79,36410.79,100],["2019-12-24",36153.77,37781.54,35982.42,37781.54,320],["2019-12-25",37695.87,39237.98,37267.51,39237.98,110],["2019-12-26",39237.98,39237.98,39237.98,39237.98,0],["2019-12-27",36667.8,37610.2,36667.8,37610.2,810],["2019-12-30",37695.87,37695.87,37695.87,37695.87,300],["2019-12-31",37267.51,37267.51,36410.79,37267.51,400],["2020-01-02",36153.77,37181.84,35982.42,37181.84,4710],["2020-01-03",38552.6,38552.6,37695.87,38124.23,440],["2020-01-06",35982.42,36410.79,35982.42,36410.79,3000],["2020-01-07",36410.79,37867.22,36410.79,37867.22,2710],["2020-01-08",37867.22,37867.22,37867.22,37867.22,0],["2020-01-09",37867.22,37867.22,36153.77,36410.79,4200],["2020-01-10",36839.15,37181.84,36410.79,36410.79,370],["2020-01-13",38938.12,38938.12,36410.79,36410.79,1190],["2020-01-14",36839.15,37096.16,36839.15,36839.15,310],["2020-01-15",36839.15,36839.15,36839.15,36839.15,2140],["2020-01-16",36839.15,36924.82,36839.15,36839.15,6070],["2020-01-17",38552.6,38552.6,38552.6,38552.6,440],["2020-01-20",37267.51,38124.23,37267.51,38124.23,90],["2020-01-21",38124.23,39409.32,37524.53,37695.87,550],["2020-01-22",38552.6,39409.32,37524.53,39409.32,2590],["2020-01-30",37524.53,40266.04,37524.53,37695.87,600],["2020-01-31",37524.53,37524.53,37524.53,37524.53,1590],["2020-02-03",36924.82,36924.82,34954.35,36153.77,2340],["2020-02-04",35382.72,36839.15,35382.72,36153.77,790],["2020-02-05",36239.44,36239.44,36239.44,36239.44,80],["2020-02-06",35982.42,35982.42,35982.42,35982.42,10],["2020-02-07",35982.42,35982.42,35982.42,35982.42,0],["2020-02-10",34825.85,35125.7,34783.01,35125.7,3940],["2020-02-11",35125.7,35554.06,34268.97,35554.06,16230],["2020-02-12",36582.13,36753.47,34783.01,36753.47,980],["2020-02-13",35896.75,35896.75,34954.35,34954.35,430],["2020-02-14",34954.35,35896.75,34954.35,35896.75,280],["2020-02-17",35554.06,35725.41,35125.7,35554.06,730],["2020-02-18",35125.7,35554.06,35125.7,35554.06,170],["2020-02-19",35125.7,35125.7,34697.34,35125.7,1380],["2020-02-20",34783.01,35896.75,34783.01,35896.75,1160],["2020-02-21",36325.11,36325.11,36325.11,36325.11,10],["2020-02-24",36410.79,36410.79,34268.97,34268.97,3490],["2020-02-25",34268.97,34268.97,34268.97,34268.97,0],["2020-02-26",34268.97,34268.97,33026.72,33026.72,590],["2020-02-27",33026.72,34183.3,32555.53,32555.53,6660],["2020-02-28",33412.25,33412.25,32127.16,32555.53,4700],["2020-03-02",32983.89,32983.89,32127.16,32555.53,7750],["2020-03-03",32555.53,32555.53,32127.16,32127.16,6930],["2020-03-04",32127.16,32469.85,32127.16,32298.51,14560],["2020-03-05",32555.53,32555.53,32555.53,32555.53,2010],["2020-03-06",32555.53,33497.92,32555.53,32555.53,3340],["2020-03-09",32127.16,32127.16,30285.21,32127.16,6090],["2020-03-10",29985.35,30028.19,29985.35,29985.35,13430],["2020-03-11",30028.19,30842.08,27929.21,29985.35,22060],["2020-03-12",29556.99,29556.99,28271.9,28271.9,4810],["2020-03-13",26558.46,29042.96,26387.11,29042.96,350],["2020-03-16",27500.85,27586.52,27500.85,27500.85,190],["2020-03-17",26215.77,28271.9,25787.4,27415.18,1670],["2020-03-18",29128.63,29128.63,26215.77,26215.77,140],["2020-03-19",26130.09,28014.89,25744.57,26558.46,630],["2020-03-20",26558.46,26729.8,26558.46,26558.46,1350],["2020-03-23",26558.46,26558.46,25273.37,25359.04,5860],["2020-03-24",25273.37,25359.04,25273.37,25359.04,10110],["2020-03-25",25444.71,25787.4,25273.37,25359.04,9400],["2020-03-26",25444.71,25701.73,25444.71,25701.73,640],["2020-03-27",25444.71,25444.71,25359.04,25359.04,2640],["2020-03-30",25359.04,25444.71,25187.7,25359.04,3280],["2020-03-31",25359.04,25401.88,25359.04,25401.88,2610],["2020-04-01",25444.71,25701.73,25359.04,25401.88,2430],["2020-04-03",25701.73,25701.73,25359.04,25487.55,8720],["2020-04-06",25444.71,27158.16,25273.37,27158.16,11260],["2020-04-07",28271.9,28271.9,25359.04,27415.18,17490],["2020-04-08",25787.4,27415.18,25616.06,27415.18,1510],["2020-04-09",27415.18,27415.18,26558.46,27415.18,7230],["2020-04-10",27500.85,27929.21,27500.85,27586.52,2260],["2020-04-13",28271.9,28271.9,27843.54,28271.9,11100],["2020-04-14",29985.35,29985.35,28271.9,29042.96,7450],["2020-04-15",29042.96,29985.35,28700.27,29985.35,13730],["2020-04-16",29985.35,29985.35,29814.01,29814.01,27310],["2020-04-17",29899.68,29985.35,29814.01,29985.35,34890],["2020-04-20",29985.35,30842.08,29899.68,29985.35,20650],["2020-04-21",29985.35,29985.35,29556.99,29556.99,8980],["2020-04-22",29556.99,29556.99,29128.63,29556.99,10650],["2020-04-23",29985.35,29985.35,29299.97,29556.99,8330],["2020-04-24",29299.97,29985.35,29299.97,29985.35,9260],["2020-04-27",29985.35,29985.35,29299.97,29299.97,13330],["2020-04-28",29556.99,29899.68,29299.97,29899.68,3140],["2020-04-29",29985.35,29985.35,29899.68,29985.35,7060],["2020-05-04",29985.35,29985.35,29299.97,29299.97,5270],["2020-05-05",29556.99,29985.35,29556.99,29556.99,7990],["2020-05-06",29985.35,29985.35,29985.35,29985.35,100],["2020-05-07",29642.66,29985.35,29642.66,29814.01,14450],["2020-05-08",29814.01,29985.35,29814.01,29899.68,6670],["2020-05-11",29899.68,29985.35,29899.68,29899.68,9510],["2020-05-12",29985.35,29985.35,29899.68,29899.68,3450],["2020-05-13",29899.68,29899.68,29556.99,29728.34,2570],["2020-05-14",29385.65,29385.65,29385.65,29385.65,5000],["2020-05-15",29385.65,29385.65,29299.97,29299.97,5930],["2020-05-18",29299.97,29299.97,27415.18,29299.97,6250],["2020-05-19",29128.63,29128.63,28957.28,29128.63,15820],["2020-05-20",29085.79,29085.79,28700.27,28700.27,5210],["2020-05-21",28700.27,28700.27,28271.9,28528.92,5520],["2020-05-22",28271.9,28443.25,28100.56,28100.56,10060],["2020-05-25",28100.56,28271.9,26558.46,27415.18,23360],["2020-05-26",27415.18,27415.18,26558.46,26986.82,32620],["2020-05-27",27243.83,28186.23,27072.49,28186.23,30360],["2020-05-28",28186.23,28271.9,27415.18,27415.18,16690],["2020-05-29",27415.18,27757.87,26986.82,27072.49,24990],["2020-06-01",27072.49,27415.18,27072.49,27415.18,3610],["2020-06-02",27500.85,28271.9,27500.85,28186.23,14560],["2020-06-03",28186.23,28186.23,27843.54,28100.56,2090],["2020-06-04",28186.23,28186.23,27115.33,28057.72,6560],["2020-06-05",27158.16,28143.4,27072.49,27843.54,10230],["2020-06-08",28528.92,28528.92,27500.85,28229.07,14990],["2020-06-09",27929.21,28271.9,27415.18,27415.18,36700],["2020-06-10",27543.69,27586.52,27243.83,27586.52,3400],["2020-06-11",26986.82,27586.52,26986.82,27243.83,21210],["2020-06-12",26130.09,27072.49,26130.09,27072.49,9090],["2020-06-15",27072.49,27072.49,27072.49,27072.49,37470],["2020-06-16",27072.49,27115.33,26986.82,26986.82,8900],["2020-06-17",26558.46,26986.82,26387.11,26558.46,22560],["2020-06-18",26558.46,26558.46,26130.09,26472.78,7640],["2020-06-19",26301.44,26301.44,25873.08,26258.6,10830],["2020-06-22",25873.08,27757.87,25787.4,26301.44,68770],["2020-06-23",26301.44,26387.11,26258.6,26387.11,19890],["2020-06-24",26344.27,26344.27,25444.71,25616.06,38730],["2020-06-25",25573.22,25616.06,23902.61,25359.04,28920],["2020-06-26",24930.68,24930.68,23602.76,24673.66,44550],["2020-06-29",24073.95,24073.95,23131.56,23302.9,11570],["2020-06-30",23302.9,23302.9,23045.89,23217.23,6790],["2020-07-01",22960.21,22960.21,21846.47,22617.52,10390],["2020-07-02",22617.52,22617.52,21589.45,22189.16,8490],["2020-07-03",22189.16,22274.83,22103.49,22274.83,7260],["2020-07-06",22274.83,22274.83,20989.75,22017.82,8260],["2020-07-07",22017.82,23517.08,22017.82,23517.08,19820],["2020-07-08",23517.08,25144.86,23517.08,25016.35,94880],["2020-07-09",24845.01,24845.01,23559.92,24587.99,8760],["2020-07-10",24587.99,24587.99,23131.56,23559.92,3960],["2020-07-13",23559.92,23559.92,22274.83,23431.41,1610],["2020-07-14",23431.41,23431.41,22360.51,22960.21,960],["2020-07-15",22960.21,23045.89,22960.21,23045.89,4180],["2020-07-16",22960.21,24159.63,22960.21,24159.63,4390],["2020-07-17",23988.28,23988.28,23045.89,23816.94,2670],["2020-07-20",23131.56,23645.59,23131.56,23131.56,7680],["2020-07-21",23131.56,23302.9,22403.34,23131.56,9880],["2020-07-22",23131.56,23131.56,22703.2,23088.72,1600],["2020-07-23",22703.2,23045.89,22617.52,23045.89,2440],["2020-07-24",22489.01,23045.89,21503.78,22874.54,17840],["2020-07-27",21418.11,22703.2,21289.6,21289.6,12600],["2020-07-28",19918.84,21418.11,19918.84,21289.6,24660],["2020-07-29",20561.38,20989.75,20261.53,20989.75,4200],["2020-07-30",19876.01,20732.73,19876.01,20218.69,860],["2020-07-31",20047.35,20047.35,19276.3,19961.68,6270],["2020-08-03",19533.32,19961.68,19533.32,19961.68,3600],["2020-08-04",19961.68,19961.68,19876.01,19876.01,6480],["2020-08-05",19876.01,20732.73,19876.01,20732.73,12370],["2020-08-06",20689.89,21246.76,20689.89,21246.76,9940],["2020-08-07",20818.4,21075.42,19961.68,21075.42,3880],["2020-08-10",21075.42,21161.09,20347.2,21161.09,9000],["2020-08-11",21161.09,21161.09,20561.38,21075.42,15810],["2020-08-12",21075.42,21161.09,20818.4,21161.09,21810],["2020-08-13",21161.09,21246.76,20989.75,21246.76,9640],["2020-08-14",20904.07,21418.11,20904.07,21246.76,41690],["2020-08-17",21246.76,21246.76,20604.22,20604.22,4910],["2020-08-18",20689.89,21246.76,20689.89,20989.75,8990],["2020-08-19",21246.76,21760.8,20989.75,21460.95,18780],["2020-08-20",21460.95,21503.78,21161.09,21503.78,16330],["2020-08-21",21503.78,21503.78,21075.42,21418.11,36590],["2020-08-24",21418.11,21418.11,21203.93,21332.44,16560],["2020-08-25",21332.44,22274.83,21246.76,22189.16,50260],["2020-08-26",21375.27,22189.16,21332.44,22189.16,73430],["2020-08-27",22189.16,22189.16,21803.63,21932.14,11310],["2020-08-28",21846.47,21846.47,21503.78,21675.13,11980],["2020-08-31",21675.13,21760.8,21503.78,21632.29,15270],["2020-09-01",21632.29,21632.29,21589.45,21632.29,15050],["2020-09-03",21589.45,21632.29,21418.11,21589.45,33210],["2020-09-04",21589.45,21589.45,21418.11,21589.45,17290],["2020-09-07",21460.95,22960.21,21460.95,22103.49,52850],["2020-09-08",22189.16,22232.0,21846.47,22189.16,54700],["2020-09-09",22146.32,22189.16,22103.49,22189.16,16760],["2020-09-10",22189.16,22232.0,22103.49,22189.16,31570],["2020-09-11",22146.32,23088.72,22146.32,22403.34,41750],["2020-09-14",22703.2,23945.45,22703.2,23945.45,95830],["2020-09-15",24073.95,25616.06,24073.95,25616.06,222900],["2020-09-16",25616.06,25744.57,25016.35,25616.06,43530],["2020-09-17",25616.06,25616.06,24673.66,25187.7,24800],["2020-09-18",24759.33,24759.33,23816.94,24502.32,61610],["2020-09-21",24502.32,24502.32,23131.56,24330.97,55440],["2020-09-22",23988.28,24587.99,23902.61,23988.28,64960],["2020-09-23",23988.28,24545.15,23988.28,24545.15,57760],["2020-09-24",24416.64,24502.32,24073.95,24288.14,11520],["2020-09-25",24245.3,24288.14,23902.61,24159.63,62120],["2020-09-28",24116.79,24416.64,24116.79,24330.97,48700],["2020-09-29",24330.97,24459.48,24159.63,24245.3,59600],["2020-09-30",24245.3,24373.81,24031.12,24373.81,46770],["2020-10-01",24373.81,24545.15,24330.97,24545.15,54440],["2020-10-02",24545.15,25273.37,24502.32,24802.17,77520],["2020-10-05",24802.17,24973.51,24587.99,24673.66,68610],["2020-10-06",24973.51,25016.35,24673.66,24930.68,88500],["2020-10-07",24973.51,26558.46,24930.68,25701.73,158440],["2020-10-08",25701.73,25701.73,25016.35,25359.04,38910],["2020-10-09",25273.37,25359.04,25102.02,25102.02,44000],["2020-10-12",25230.53,26472.78,25230.53,25530.39,131400],["2020-10-13",26001.58,26001.58,25102.02,25273.37,59910],["2020-10-14",25273.37,25701.73,25273.37,25530.39,86940],["2020-10-15",25530.39,25530.39,24759.33,24759.33,112030],["2020-10-16",24759.33,25144.86,24716.5,24759.33,47430],["2020-10-19",25273.37,25273.37,24845.01,25016.35,65260],["2020-10-20",25102.02,25273.37,25102.02,25230.53,29700],["2020-10-21",24845.01,25230.53,24845.01,25230.53,11400],["2020-10-22",24845.01,25187.7,24845.01,24930.68,22050],["2020-10-23",24930.68,24973.51,24845.01,24887.84,28770],["2020-10-26",25444.71,25444.71,24845.01,24845.01,14510],["2020-10-27",24845.01,25230.53,24759.33,24759.33,15120],["2020-10-28",25301.51,25301.51,23132.81,24126.8,65650],["2020-10-29",24036.43,24036.43,23313.53,23765.35,24950],["2020-10-30",24352.7,24397.88,23494.26,24171.98,6040],["2020-11-02",23494.26,24307.52,23494.26,23946.07,2400],["2020-11-03",24217.16,24217.16,23494.26,23946.07,28690],["2020-11-04",23584.62,25482.23,23584.62,24217.16,18850],["2020-11-05",24397.88,25391.87,24217.16,24217.16,4410],["2020-11-06",24217.16,24759.33,24081.61,24759.33,7330],["2020-11-09",24759.33,24804.52,24126.8,24759.33,6000],["2020-11-10",24849.7,25301.51,24759.33,25030.42,41340],["2020-11-11",25030.42,25030.42,24578.61,24804.52,7260],["2020-11-12",24578.61,25211.15,24488.25,25075.6,7250],["2020-11-13",24533.43,25030.42,24443.07,24940.06,14890],["2020-11-16",24940.06,24940.06,24307.52,24443.07,42300],["2020-11-17",24849.7,24849.7,24443.07,24488.25,6890],["2020-11-18",24578.61,24849.7,24533.43,24578.61,12850],["2020-11-19",24578.61,24849.7,24488.25,24759.33,17910],["2020-11-20",25030.42,25030.42,24488.25,24668.97,33600],["2020-11-23",24533.43,24668.97,24307.52,24578.61,17250],["2020-11-24",24668.97,24804.52,24533.43,24759.33,33650],["2020-11-25",24849.7,24849.7,24533.43,24668.97,29500],["2020-11-26",24759.33,24759.33,24578.61,24668.97,34580],["2020-11-27",24714.15,24849.7,24578.61,24668.97,22700],["2020-11-30",24668.97,24759.33,24578.61,24668.97,24000],["2020-12-01",24578.61,24578.61,24217.16,24488.25,24770],["2020-12-02",24397.88,24488.25,24126.8,24307.52,26000],["2020-12-03",24307.52,24940.06,24126.8,24940.06,128670],["2020-12-04",24940.06,24940.06,24578.61,24578.61,24980],["2020-12-07",24578.61,25120.78,24397.88,24759.33,19820],["2020-12-08",24940.06,24940.06,24623.79,24759.33,9980],["2020-12-09",24759.33,25662.96,24759.33,25120.78,60670],["2020-12-10",25120.78,26114.77,25120.78,25482.23,74300],["2020-12-11",26024.41,26024.41,25482.23,25572.6,12570],["2020-12-14",25662.96,25843.68,25482.23,25753.32,40400],["2020-12-15",25753.32,26205.13,25572.6,26205.13,36680],["2020-12-16",26205.13,26205.13,25753.32,26205.13,60510],["2020-12-17",26159.95,26159.95,25708.14,25753.32,100020],["2020-12-18",25753.32,26656.95,25753.32,26656.95,76730],["2020-12-21",26656.95,27108.76,26476.22,26837.67,21740],["2020-12-22",26566.58,26566.58,26295.5,26476.22,38700],["2020-12-23",26250.32,27018.4,26250.32,26882.85,74250],["2020-12-24",27108.76,27289.48,26385.86,27108.76,50340],["2020-12-25",27108.76,27650.93,26656.95,26747.31,120750],["2020-12-28",27470.21,27470.21,26250.32,26928.03,204940],["2020-12-29",26792.49,27831.66,26792.49,27650.93,79420],["2020-12-30",27560.57,27741.3,27379.85,27560.57,28790],["2020-12-31",27696.12,27696.12,27199.12,27470.21,21800],["2021-01-04",27470.21,27470.21,27108.76,27425.03,71800],["2021-01-05",27379.85,27470.21,27108.76,27379.85,70800],["2021-01-06",26928.03,27379.85,26656.95,27379.85,24300],["2021-01-07",27153.94,27334.67,27153.94,27289.48,53600],["2021-01-08",27289.48,27289.48,26928.03,27108.76,64500],["2021-01-11",27108.76,27560.57,27108.76,27515.39,66800],["2021-01-12",27560.57,29413.0,27379.85,29413.0,80300],["2021-01-13",29819.64,31129.89,29096.74,29367.82,60700],["2021-01-14",29096.74,29729.27,28870.83,29638.91,77300],["2021-01-15",29096.74,29638.91,29096.74,29322.64,56800],["2021-01-18",29638.91,29638.91,29187.1,29322.64,54400],["2021-01-19",29051.55,29322.64,27379.85,27379.85,32600],["2021-01-20",28012.39,28193.11,27108.76,28012.39,59200],["2021-01-21",28012.39,28825.65,28012.39,28690.1,25200],["2021-01-22",28735.29,28916.01,27831.66,28644.92,21300],["2021-01-25",28644.92,28644.92,27108.76,28102.75,29900],["2021-01-26",27199.12,27560.57,27108.76,27560.57,20000],["2021-01-27",27560.57,27560.57,26205.13,26928.03,25600],["2021-01-28",25301.51,26205.13,25075.6,25075.6,35300],["2021-01-29",24397.88,24985.24,23358.71,23946.07,84000],["2021-02-01",23494.26,25572.6,23042.45,25391.87,49500],["2021-02-02",25301.51,25301.51,24397.88,25120.78,8100],["2021-02-03",25030.42,25301.51,24397.88,25211.15,11700],["2021-02-04",26205.13,26205.13,24668.97,25030.42,17900],["2021-02-05",25843.68,26566.58,24397.88,26566.58,38300],["2021-02-08",25482.23,25979.23,25120.78,25934.05,18000],["2021-02-09",26656.95,26928.03,26024.41,26747.31,8900],["2021-02-17",26114.77,26792.49,24940.06,26656.95,81200],["2021-02-18",27560.57,27560.57,25346.69,26205.13,64800],["2021-02-19",26747.31,26747.31,26024.41,26385.86,6900],["2021-02-22",26385.86,26656.95,26385.86,26476.22,14000],["2021-02-23",26611.77,26611.77,25753.32,26566.58,37500],["2021-02-24",26566.58,26566.58,26024.41,26024.41,16500],["2021-02-25",26566.58,26566.58,26114.77,26114.77,3500],["2021-02-26",25753.32,26205.13,25753.32,25753.32,6500],["2021-03-01",26431.04,26747.31,25934.05,26747.31,29900],["2021-03-02",27108.76,27650.93,27018.4,27199.12,43300],["2021-03-03",27379.85,27560.57,27289.48,27425.03,107000],["2021-03-04",27425.03,28464.2,27425.03,27650.93,38900],["2021-03-05",27650.93,29322.64,27470.21,29322.64,59900],["2021-03-08",29367.82,30903.99,29367.82,30632.9,102100],["2021-03-09",30632.9,30632.9,29819.64,30090.72,42700],["2021-03-10",30090.72,30090.72,29458.19,29910.0,28000],["2021-03-11",29096.74,29864.82,29006.37,29729.27,48200],["2021-03-12",30090.72,30181.09,29277.46,29277.46,36000],["2021-03-15",29819.64,29864.82,29187.1,29367.82,166700],["2021-03-16",29367.82,29819.64,28916.01,28916.01,34500],["2021-03-17",29006.37,29638.91,28916.01,29367.82,19200],["2021-03-18",29819.64,29819.64,29006.37,29503.37,93200],["2021-03-19",29503.37,29503.37,28916.01,29367.82,18200],["2021-03-22",29367.82,30994.35,29277.46,29819.64,91300],["2021-03-23",30632.9,30632.9,29774.45,29774.45,56900],["2021-03-24",29729.27,29819.64,29367.82,29638.91,31400],["2021-03-25",29458.19,29638.91,28961.19,29277.46,45500],["2021-03-26",29277.46,29277.46,28012.39,28644.92,46000],["2021-03-29",28644.92,29277.46,28599.74,29187.1,23800],["2021-03-30",29187.1,29187.1,28464.2,29096.74,46400],["2021-03-31",29096.74,29096.74,28554.56,29006.37,28600],["2021-04-01",28916.01,29277.46,28283.47,29277.46,29700],["2021-04-02",29277.46,29277.46,28735.29,28735.29,15100],["2021-04-05",28735.29,28735.29,28464.2,28690.1,13100],["2021-04-06",28690.1,29187.1,28690.1,29187.1,8600],["2021-04-07",29187.1,29187.1,28825.65,28916.01,17800],["2021-04-08",29277.46,29367.82,29006.37,29006.37,25600],["2021-04-09",29006.37,29187.1,28825.65,28825.65,2700],["2021-04-12",28870.83,29096.74,28825.65,29096.74,25300],["2021-04-13",29096.74,29638.91,29006.37,29006.37,40900],["2021-04-14",28554.56,29006.37,28554.56,28916.01,15600],["2021-04-15",29277.46,29277.46,28690.1,28690.1,11500],["2021-04-16",28193.11,28373.84,27108.76,27831.66,23100],["2021-04-19",28012.39,28373.84,27199.12,27199.12,10100],["2021-04-20",27199.12,27560.57,26928.03,27199.12,36500],["2021-04-22",27199.12,27289.48,26702.13,26792.49,47100],["2021-04-23",25662.96,26476.22,25662.96,26069.59,8100],["2021-04-26",26069.59,26069.59,24307.52,24488.25,61500],["2021-04-27",24036.43,24488.25,23855.71,24171.98,34600],["2021-04-28",24488.25,25527.42,24397.88,25482.23,26800],["2021-04-29",26250.32,26250.32,25301.51,25301.51,9700],["2021-05-04",25301.51,25301.51,24126.8,24578.61,42200],["2021-05-05",24397.88,25211.15,24262.34,24668.97,4700],["2021-05-06",25301.51,25301.51,24217.16,24217.16,48400],["2021-05-07",24217.16,24307.52,23720.16,23720.16,58700],["2021-05-10",23629.8,23946.07,23629.8,23900.89,13100],["2021-05-11",23900.89,24759.33,23900.89,24036.43,14100],["2021-05-12",24217.16,25120.78,23855.71,24488.25,23300],["2021-05-13",24126.8,24849.7,24126.8,24397.88,9100],["2021-05-14",24397.88,24397.88,24307.52,24397.88,11400],["2021-05-17",24488.25,24488.25,24171.98,24397.88,28200],["2021-05-18",24171.98,24397.88,23900.89,23946.07,17700],["2021-05-19",24397.88,24397.88,23946.07,24307.52,25100],["2021-05-20",24262.34,24262.34,23494.26,23494.26,21600],["2021-05-21",23494.26,23946.07,23087.63,23494.26,9100],["2021-05-24",23674.98,24036.43,23584.62,23765.35,41900],["2021-05-25",24036.43,25030.42,24036.43,24217.16,19300],["2021-05-26",24397.88,24397.88,23810.53,24126.8,10800],["2021-05-27",24126.8,24126.8,23584.62,23584.62,40300],["2021-05-28",23584.62,23946.07,23584.62,23810.53,20100],["2021-05-31",24126.8,24126.8,23674.98,23765.35,12300],["2021-06-01",23765.35,23946.07,23674.98,23674.98,24900],["2021-06-02",23674.98,23855.71,23674.98,23765.35,11500],["2021-06-03",23765.35,24352.7,23629.8,24352.7,35800],["2021-06-04",24397.88,24397.88,23946.07,24397.88,27600],["2021-06-07",24397.88,24668.97,24217.16,24668.97,29000],["2021-06-08",24668.97,24849.7,24578.61,24578.61,11300],["2021-06-09",25030.42,25301.51,24668.97,24668.97,18100],["2021-06-10",24668.97,25211.15,24397.88,24443.07,13000],["2021-06-11",24488.25,24849.7,24217.16,24397.88,14800],["2021-06-14",24849.7,25301.51,24397.88,24940.06,11100],["2021-06-15",24940.06,24940.06,24668.97,24849.7,11600],["2021-06-16",24849.7,25120.78,24623.79,25120.78,11700],["2021-06-17",24714.15,25120.78,24714.15,25120.78,13000],["2021-06-18",25211.15,25211.15,24668.97,25075.6,35000],["2021-06-21",25256.33,25662.96,25075.6,25617.78,49400],["2021-06-22",25753.32,26476.22,25662.96,25934.05,40700],["2021-06-23",25934.05,25934.05,25301.51,25572.6,23400],["2021-06-24",25572.6,25572.6,24849.7,24849.7,37100],["2021-06-25",24849.7,25301.51,24578.61,25301.51,12200],["2021-06-28",25572.6,25617.78,24849.7,25572.6,2300],["2021-06-29",25120.78,25301.51,24940.06,25301.51,14800],["2021-06-30",24849.7,25301.51,24849.7,25211.15,10600],["2021-07-01",24804.52,25301.51,24804.52,25211.15,11700],["2021-07-02",25120.78,25120.78,24849.7,24849.7,6300],["2021-07-05",25030.42,25030.42,24443.07,24759.33,7900],["2021-07-06",24759.33,24759.33,24397.88,24714.15,11300],["2021-07-07",24262.34,24668.97,23946.07,24578.61,15800],["2021-07-08",24578.61,24578.61,24126.8,24488.25,6500],["2021-07-09",24443.07,24443.07,24217.16,24397.88,36000],["2021-07-12",23810.53,24217.16,23403.9,23991.25,43900],["2021-07-13",23991.25,24397.88,23946.07,23946.07,5500],["2021-07-14",23946.07,24036.43,23494.26,23584.62,19100],["2021-07-15",23539.44,24307.52,23494.26,23674.98,14900],["2021-07-16",23855.71,24036.43,23629.8,23765.35,12800],["2021-07-19",23584.62,23674.98,22590.63,23313.53,37500],["2021-07-20",23042.45,23313.53,22771.36,23313.53,7500],["2021-07-21",23132.81,24217.16,23132.81,23494.26,18400],["2021-07-22",23855.71,24217.16,23358.71,23584.62,20200],["2021-07-23",23584.62,23765.35,23539.44,23539.44,13900],["2021-07-26",24126.8,24126.8,23494.26,23539.44,6000],["2021-07-27",23946.07,23946.07,23494.26,23494.26,17500],["2021-07-28",23494.26,23584.62,23494.26,23584.62,2600],["2021-07-29",23765.35,23946.07,23403.9,23449.08,26800],["2021-07-30",23449.08,23765.35,23449.08,23674.98,15900],["2021-08-02",23494.26,23674.98,23494.26,23674.98,11300],["2021-08-03",23494.26,23674.98,23494.26,23674.98,8600],["2021-08-04",23674.98,23765.35,23674.98,23674.98,19600],["2021-08-05",23765.35,23946.07,23539.44,23946.07,10500],["2021-08-06",24262.34,24397.88,23810.53,23810.53,6900],["2021-08-09",24307.52,24578.61,23765.35,23810.53,15300],["2021-08-10",24397.88,24397.88,23765.35,23946.07,12200],["2021-08-11",23946.07,24578.61,23946.07,24488.25,39700],["2021-08-12",24352.7,24488.25,23991.25,24307.52,15700],["2021-08-13",24307.52,24397.88,24217.16,24307.52,19100],["2021-08-16",24668.97,25301.51,24126.8,24804.52,62800],["2021-08-17",24668.97,24668.97,24397.88,24397.88,10900],["2021-08-18",24668.97,24668.97,24397.88,24488.25,4200],["2021-08-19",24217.16,24397.88,23946.07,24171.98,28200],["2021-08-20",24036.43,24217.16,23900.89,24081.61,13000],["2021-08-23",23810.53,23855.71,23132.81,23720.16,60500],["2021-08-24",23674.98,23810.53,23403.9,23720.16,10200],["2021-08-25",23494.26,23494.26,23494.26,23494.26,3900],["2021-08-26",23313.53,23674.98,23268.35,23584.62,19400],["2021-08-27",23494.26,23946.07,23494.26,23946.07,8300],["2021-08-30",23946.07,24578.61,23946.07,24397.88,9200],["2021-08-31",23946.07,24307.52,23946.07,24217.16,6700],["2021-09-01",23946.07,24397.88,23765.35,24126.8,8000],["2021-09-06",24397.88,24668.97,24126.8,24578.61,35300],["2021-09-07",24849.7,25437.05,24849.7,25346.69,65300],["2021-09-08",25482.23,25708.14,25301.51,25572.6,14600],["2021-09-09",25662.96,25934.05,25437.05,25934.05,34200],["2021-09-10",25979.23,26928.03,25979.23,26656.95,56300],["2021-09-13",27289.48,28147.93,27289.48,28147.93,97700],["2021-09-14",28283.47,28283.47,26792.49,27379.85,56400],["2021-09-15",27334.67,27831.66,26656.95,27470.21,45700],["2021-09-16",27470.21,27470.21,26837.67,27379.85,38500],["2021-09-17",27108.76,27560.57,26928.03,27379.85,44900],["2021-09-20",27153.94,27650.93,27153.94,27425.03,31800],["2021-09-21",26205.13,27108.76,26205.13,26747.31,44200],["2021-09-22",26747.31,27650.93,26747.31,27470.21,52800],["2021-09-23",27605.75,28147.93,27605.75,27741.3,43900],["2021-09-24",27741.3,27741.3,27289.48,27379.85,16400],["2021-09-27",27379.85,28012.39,26928.03,27560.57,14800],["2021-09-28",26476.22,27560.57,26476.22,27560.57,16200],["2021-09-29",27605.75,27605.75,27379.85,27560.57,14400],["2021-09-30",27560.57,27560.57,27108.76,27153.94,18100],["2021-10-01",28147.93,28147.93,27108.76,27470.21,41800],["2021-10-04",27108.76,27560.57,27108.76,27108.76,32300],["2021-10-05",27108.76,27650.93,27108.76,27650.93,43700],["2021-10-06",27696.12,27741.3,27470.21,27741.3,44800],["2021-10-07",27650.93,27741.3,27560.57,27560.57,40700],["2021-10-08",27244.3,27741.3,27244.3,27741.3,5100],["2021-10-11",27741.3,27922.02,27108.76,27922.02,46700],["2021-10-12",28193.11,29864.82,28012.39,29864.82,127300],["2021-10-13",31626.89,31626.89,30723.26,31355.8,44000],["2021-10-14",31355.8,32349.79,31084.71,31581.71,53900],["2021-10-15",30813.62,31175.07,30135.9,30587.72,43700],["2021-10-18",30632.9,32078.7,30632.9,31717.25,65800],["2021-10-19",31536.52,32078.7,31400.98,31626.89,26300],["2021-10-20",31129.89,32033.52,30723.26,31355.8,25100],["2021-10-21",30813.62,31626.89,30813.62,31581.71,11400],["2021-10-22",31581.71,31988.34,31581.71,31762.43,63300],["2021-10-25",31807.61,31988.34,30903.99,31446.16,30000],["2021-10-26",30632.9,31355.8,30632.9,30813.62,25300],["2021-10-27",30723.26,31446.16,30723.26,30813.62,29100],["2021-10-28",30723.26,30813.62,30587.72,30813.62,58900],["2021-10-29",30723.26,31265.44,30452.17,31265.44,27800],["2021-11-01",31039.53,31039.53,30678.08,30678.08,23100],["2021-11-02",30723.26,30813.62,30135.9,30135.9,60600],["2021-11-03",30361.81,31626.89,30181.09,30181.09,26800],["2021-11-04",29955.18,30181.09,29367.82,30181.09,24900],["2021-11-05",30090.72,30542.54,29910.0,30271.45,11800],["2021-11-08",30271.45,30542.54,30181.09,30361.81,40700],["2021-11-09",30452.17,30452.17,29910.0,30361.81,43400],["2021-11-10",30271.45,30452.17,30271.45,30361.81,22600],["2021-11-11",30361.81,31175.07,30271.45,31175.07,51200],["2021-11-12",31175.07,31175.07,29819.64,30181.09,39200],["2021-11-15",30361.81,30994.35,29819.64,30994.35,64500],["2021-11-16",30632.9,31175.07,30632.9,31175.07,51900],["2021-11-17",31175.07,31265.44,30723.26,30813.62,60300],["2021-11-18",30813.62,32937.14,30361.81,31220.25,206400],["2021-11-19",31762.43,32982.32,31762.43,31897.97,52100],["2021-11-22",32575.69,32666.06,31175.07,32349.79,54700],["2021-11-23",32078.7,32530.51,31807.61,32259.42,39400],["2021-11-24",32900.95,34504.75,31892.84,34458.93,178200],["2021-11-25",35558.68,35558.68,33450.82,34367.28,15000],["2021-11-26",33909.05,34688.05,31984.49,33267.53,10100],["2021-11-29",32534.36,33450.82,31388.79,33267.53,27400],["2021-11-30",32121.95,34596.4,32121.95,34275.64,57000],["2021-12-01",34229.82,34229.82,32809.3,32855.12,3200],["2021-12-02",32900.95,33542.47,32534.36,33267.53,16000],["2021-12-03",33909.05,33909.05,32351.07,32351.07,9600],["2021-12-06",32717.65,32717.65,30838.91,31068.02,24400],["2021-12-07",32534.36,32534.36,31709.55,32351.07,20900],["2021-12-08",32534.36,32534.36,32076.13,32076.13,1200],["2021-12-09",31205.49,32809.3,29968.27,32351.07,3300],["2021-12-10",32076.13,32442.72,31709.55,32442.72,21000],["2021-12-13",32076.13,32076.13,32076.13,32076.13,10200],["2021-12-14",31342.96,32167.78,31342.96,32167.78,19500],["2021-12-15",32076.13,32121.95,31434.61,32076.13,22600],["2021-12-16",32900.95,32900.95,32076.13,32076.13,2600],["2021-12-17",32442.72,32534.36,32076.13,32076.13,3900],["2021-12-20",32167.78,32442.72,31617.9,32213.6,14300],["2021-12-21",32076.13,32992.59,32076.13,32992.59,16200],["2021-12-22",32900.95,34825.51,32809.3,33175.88,10700],["2021-12-23",33175.88,33175.88,32259.42,33175.88,30500],["2021-12-24",32855.12,33450.82,32213.6,33450.82,13900],["2021-12-27",32167.78,33450.82,32167.78,33450.82,5700],["2021-12-28",33450.82,34367.28,32442.72,34000.7,11800],["2021-12-29",34092.35,34367.28,32534.36,34367.28,17700],["2021-12-30",34367.28,34458.93,33221.71,34367.28,8100],["2021-12-31",34825.51,34825.51,34367.28,34642.22,11900],["2022-01-04",33909.05,34642.22,33771.58,34092.35,1200],["2022-01-05",34688.05,34688.05,33313.35,33725.76,5000],["2022-01-06",34642.22,34642.22,32809.3,32855.12,15000],["2022-01-07",33817.41,33817.41,33817.41,33817.41,100],["2022-01-10",33817.41,33817.41,32121.95,33679.94,3900],["2022-01-11",32626.01,33267.53,32534.36,32717.65,4100],["2022-01-12",32167.78,32992.59,32121.95,32121.95,33400],["2022-01-13",32992.59,32992.59,32351.07,32717.65,4100],["2022-01-14",32809.3,32809.3,32076.13,32213.6,7100],["2022-01-17",32809.3,32809.3,31526.26,31526.26,9500],["2022-01-18",31159.67,32442.72,31159.67,32076.13,3800],["2022-01-19",32076.13,32076.13,31205.49,31892.84,1500],["2022-01-20",31342.96,31892.84,31159.67,31159.67,16400],["2022-01-21",31342.96,32442.72,31159.67,32076.13,14100],["2022-01-24",32076.13,32534.36,31159.67,32076.13,4000],["2022-01-25",31984.49,32855.12,31251.32,32855.12,10100],["2022-01-26",32992.59,34825.51,32900.95,33909.05,13500],["2022-01-27",32534.36,35283.75,32534.36,35283.75,115200],["2022-01-28",32992.59,36475.14,32992.59,35833.62,11700],["2022-02-07",38308.07,38308.07,38308.07,38308.07,109500],["2022-02-08",40232.63,40232.63,37574.9,38491.36,47400],["2022-02-09",36933.37,39224.53,36933.37,38949.59,37200],["2022-02-10",37712.37,41240.74,37712.37,39407.82,12000],["2022-02-11",38674.65,40782.51,38033.13,39041.23,12400],["2022-02-14",38674.65,38949.59,38033.13,38216.42,27000],["2022-02-15",38262.24,40324.28,38262.24,39224.53,56300],["2022-02-16",39407.82,40140.99,38491.36,39591.11,43300],["2022-02-17",38216.42,39866.05,38216.42,39591.11,24000],["2022-02-18",38491.36,40324.28,38491.36,39774.4,30700],["2022-02-21",39820.23,41698.97,39682.76,40599.22,46500],["2022-02-22",40324.28,43440.25,37758.19,43027.84,38700],["2022-02-23",43027.84,43531.89,40049.34,42798.72,96500],["2022-02-24",41149.09,42707.08,39820.23,41836.44,17600],["2022-02-25",40324.28,41928.09,40049.34,40049.34,47300],["2022-02-28",38949.59,41057.45,38949.59,40736.69,51500],["2022-03-01",39591.11,41240.74,39591.11,40507.57,7800],["2022-03-02",40140.99,40507.57,39407.82,40003.52,14800],["2022-03-03",40003.52,40186.81,39224.53,40140.99,42800],["2022-03-04",39407.82,40278.46,39041.23,40140.99,39900],["2022-03-07",39224.53,40186.81,39224.53,40140.99,10500],["2022-03-08",39407.82,40140.99,38949.59,39957.7,13600],["2022-03-09",39270.35,39591.11,39132.88,39591.11,17200],["2022-03-10",38491.36,39866.05,38491.36,39774.4,9500],["2022-03-11",39407.82,40324.28,38949.59,40232.63,10700],["2022-03-14",40186.81,41194.92,40186.81,41194.92,52500],["2022-03-15",41149.09,42157.2,41149.09,41653.15,47900],["2022-03-16",40782.51,42157.2,39407.82,41928.09,51100],["2022-03-17",41928.09,41928.09,38995.41,41790.62,61900],["2022-03-18",39499.47,41240.74,39499.47,41149.09,5800],["2022-03-21",40690.86,40690.86,40324.28,40507.57,4900],["2022-03-22",40232.63,40232.63,39682.76,39682.76,14800],["2022-03-23",39682.76,39866.05,39270.35,39682.76,23800],["2022-03-24",39132.88,40324.28,39041.23,40278.46,24000],["2022-03-25",40324.28,40324.28,39866.05,40278.46,4100],["2022-03-28",39866.05,40278.46,39453.64,40095.16,19700],["2022-03-29",40049.34,41240.74,39407.82,40828.33,26200],["2022-03-30",40828.33,40828.33,39591.11,40690.86,10400],["2022-03-31",40645.04,42982.02,40049.34,42523.79,34000],["2022-04-01",42477.96,42477.96,40782.51,42157.2,24000],["2022-04-04",42157.2,42157.2,41149.09,41653.15,7100],["2022-04-05",40965.8,41653.15,40965.8,41561.5,3800],["2022-04-06",41561.5,42065.56,41561.5,41973.91,13500],["2022-04-07",42523.79,42523.79,41607.33,42065.56,5700],["2022-04-08",42111.38,42569.61,41240.74,42065.56,7400],["2022-04-12",42065.56,42065.56,40599.22,40599.22,22200],["2022-04-13",39591.11,42111.38,39591.11,40874.16,7900],["2022-04-14",40370.1,42111.38,40232.63,40874.16,10700],["2022-04-15",40140.99,41607.33,39866.05,40874.16,13000],["2022-04-18",40874.16,40874.16,40278.46,40324.28,15700],["2022-04-19",40324.28,40324.28,40186.81,40324.28,8900],["2022-04-20",38674.65,41103.27,38674.65,40232.63,3600],["2022-04-21",40232.63,40232.63,37437.43,37574.9,54600],["2022-04-22",34962.98,38216.42,34962.98,37574.9,49400],["2022-04-25",37574.9,37574.9,34962.98,34962.98,4700],["2022-04-26",33450.82,36200.21,33450.82,36200.21,2600],["2022-04-27",35741.98,36658.44,35558.68,36658.44,2700],["2022-04-28",36658.44,37483.25,35467.04,37116.67,2600],["2022-04-29",37116.67,37483.25,36658.44,37391.61,7800],["2022-05-04",35558.68,39957.7,35558.68,38445.54,6600],["2022-05-05",38445.54,38445.54,35833.62,37574.9,3400],["2022-05-06",35192.1,37574.9,35192.1,36200.21,5700],["2022-05-09",35283.75,36108.56,33679.94,33909.05,5200],["2022-05-10",33909.05,34367.28,32900.95,33909.05,2700],["2022-05-11",34733.87,34733.87,33817.41,33909.05,2300],["2022-05-12",33130.06,34000.7,32671.83,33909.05,18600],["2022-05-13",32992.59,33817.41,32992.59,33817.41,2800],["2022-05-16",32076.13,33542.47,32076.13,33450.82,11000],["2022-05-17",31709.55,35558.68,31251.32,35558.68,16300],["2022-05-18",37483.25,37483.25,35741.98,36658.44,11400],["2022-05-19",34183.99,35741.98,34183.99,35741.98,5900],["2022-05-20",34183.99,35283.75,34183.99,34504.75,6200],["2022-05-23",36108.56,36108.56,33909.05,34458.93,1700],["2022-05-24",33909.05,35741.98,32992.59,35237.92,6800],["2022-05-25",35237.92,35650.33,34183.99,35375.39,5900],["2022-05-26",35650.33,35650.33,33954.88,35467.04,300],["2022-05-27",35467.04,35467.04,33496.65,35467.04,3300],["2022-05-30",33817.41,36566.79,33771.58,36566.79,8900],["2022-05-31",34367.28,36566.79,34046.52,36383.5,2100],["2022-06-01",34092.35,36291.85,34092.35,34458.93,1200],["2022-06-02",34458.93,35192.1,33909.05,35192.1,4100],["2022-06-03",34046.52,35192.1,34000.7,35192.1,1800],["2022-06-06",34413.11,35833.62,34367.28,35008.81,2400],["2022-06-07",34000.7,34825.51,33725.76,34825.51,3600],["2022-06-08",34733.87,34825.51,34733.87,34825.51,1900],["2022-06-09",33542.47,34825.51,33542.47,34733.87,900],["2022-06-10",34000.7,34550.58,33909.05,34550.58,1900],["2022-06-13",33084.24,34367.28,32992.59,34092.35,3000],["2022-06-14",32992.59,34733.87,32992.59,34642.22,2600],["2022-06-15",34642.22,34642.22,33084.24,34550.58,800],["2022-06-16",34550.58,34825.51,33084.24,34550.58,1900],["2022-06-17",33450.82,34413.11,33450.82,34413.11,1300],["2022-06-20",32167.78,34596.4,32167.78,33450.82,2200],["2022-06-21",33267.53,34733.87,32992.59,33450.82,2300],["2022-06-22",33450.82,34642.22,33450.82,34275.64,2000],["2022-06-23",31984.49,34642.22,31984.49,34642.22,5500],["2022-06-24",34275.64,34550.58,34275.64,34550.58,900],["2022-06-27",34733.87,34733.87,33359.18,34642.22,1600],["2022-06-28",35008.81,35008.81,33909.05,34825.51,4400],["2022-06-29",34000.7,37208.31,34000.7,35741.98,12200],["2022-06-30",37483.25,37483.25,34917.16,35696.15,4600],["2022-07-01",34000.7,37299.96,34000.7,35741.98,600],["2022-07-04",35604.51,35741.98,34275.64,34275.64,4700],["2022-07-05",34275.64,35467.04,33725.76,34458.93,1600],["2022-07-06",34000.7,35558.68,33909.05,35558.68,900],["2022-07-07",34367.28,34825.51,33909.05,34825.51,3300],["2022-07-08",34183.99,34825.51,34092.35,34733.87,1200],["2022-07-11",34733.87,34733.87,34092.35,34550.58,300],["2022-07-12",33038.42,34458.93,32992.59,34458.93,11300],["2022-07-13",33175.88,34413.11,33175.88,33267.53,1600],["2022-07-14",33175.88,34321.46,33038.42,33909.05,2800],["2022-07-15",33817.41,34092.35,33084.24,34092.35,2800],["2022-07-18",33359.18,34000.7,33359.18,34000.7,400],["2022-07-19",33909.05,34000.7,33909.05,33954.88,3500],["2022-07-20",34275.64,34367.28,34275.64,34275.64,3700],["2022-07-21",36475.14,36475.14,33496.65,35375.39,10300],["2022-07-22",34092.35,35467.04,34092.35,34092.35,3000],["2022-07-25",35237.92,35237.92,34138.17,34138.17,2200],["2022-07-26",34138.17,34367.28,33405.0,34321.46,4600],["2022-07-27",34642.22,34642.22,34229.82,34458.93,2400],["2022-07-28",34596.4,34733.87,34550.58,34733.87,7300],["2022-07-29",34733.87,36475.14,34733.87,36429.32,18700],["2022-08-01",36200.21,36200.21,35008.81,35741.98,13000],["2022-08-02",35008.81,35741.98,34825.51,35421.21,4600],["2022-08-03",35375.39,35512.86,34825.51,35100.45,5900],["2022-08-04",35100.45,35558.68,34917.16,35283.75,6200],["2022-08-05",35696.15,35696.15,35558.68,35558.68,2000],["2022-08-08",35558.68,35650.33,35283.75,35512.86,5300],["2022-08-09",34733.87,35467.04,34642.22,34779.69,2600],["2022-08-10",34000.7,34779.69,34000.7,34550.58,5200],["2022-08-11",36154.38,36154.38,35604.51,35604.51,1100],["2022-08-12",34367.28,35237.92,33909.05,35237.92,4400],["2022-08-15",34275.64,34825.51,34229.82,34825.51,3600],["2022-08-16",35512.86,35512.86,34825.51,35008.81,900],["2022-08-17",34825.51,36154.38,34825.51,35008.81,6000],["2022-08-18",35558.68,35558.68,34458.93,35008.81,2600],["2022-08-19",35741.98,35741.98,35237.92,35237.92,600],["2022-08-22",34825.51,35100.45,34458.93,35100.45,12200],["2022-08-23",34504.75,35008.81,34504.75,35008.81,1100],["2022-08-24",34367.28,35833.62,34367.28,35008.81,18600],["2022-08-25",35008.81,35650.33,34825.51,35008.81,27900],["2022-08-26",35650.33,35650.33,35008.81,35008.81,9300],["2022-08-29",35054.63,35650.33,35054.63,35650.33,1800],["2022-08-30",35558.68,36475.14,35375.39,36429.32,3300],["2022-08-31",34962.98,38491.36,34962.98,38491.36,9400],["2022-09-05",37483.25,38491.36,37483.25,38308.07,1300],["2022-09-06",38308.07,38308.07,36246.03,37116.67,1400],["2022-09-07",37070.84,37070.84,36200.21,36658.44,1200],["2022-09-08",36200.21,38399.71,36200.21,37529.07,1300],["2022-09-09",39407.82,39407.82,37987.3,38033.13,400],["2022-09-12",36658.44,38353.89,36566.79,37574.9,3500],["2022-09-13",37162.49,37162.49,37162.49,37162.49,100],["2022-09-14",35100.45,36612.61,35100.45,36566.79,1600],["2022-09-15",37437.43,37437.43,35925.27,36200.21,3500],["2022-09-16",36246.03,36475.14,35283.75,36154.38,2500],["2022-09-19",35925.27,35925.27,35283.75,35925.27,1200],["2022-09-20",36612.61,36612.61,35192.1,36200.21,1700],["2022-09-21",35100.45,36108.56,35100.45,36108.56,200],["2022-09-22",35192.1,35741.98,35146.28,35741.98,1500],["2022-09-23",35192.1,35696.15,34825.51,35696.15,3700],["2022-09-26",34367.28,35604.51,33909.05,35604.51,4400],["2022-09-27",37299.96,37299.96,37299.96,37299.96,100],["2022-09-28",36933.37,36933.37,34917.16,36291.85,1400],["2022-09-29",34825.51,34825.51,34046.52,34733.87,3000],["2022-09-30",35696.15,35696.15,33267.53,34825.51,4000],["2022-10-03",33450.82,34504.75,33450.82,34504.75,300],["2022-10-04",32213.6,34138.17,32167.78,33817.41,7900],["2022-10-05",34550.58,34550.58,34550.58,34550.58,500],["2022-10-06",34458.93,34458.93,34458.93,34458.93,600],["2022-10-07",32213.6,32992.59,32076.13,32900.95,6700],["2022-10-10",32946.77,32946.77,32946.77,32946.77,400],["2022-10-11",33725.76,33725.76,32259.42,32259.42,3700],["2022-10-12",32167.78,32167.78,31113.85,31113.85,3000],["2022-10-13",31113.85,32946.77,31113.85,31159.67,5500],["2022-10-14",32740.91,32740.91,30694.6,32182.82,3200],["2022-10-17",34136.12,34136.12,30322.55,32880.43,1400],["2022-10-18",32182.82,32182.82,31624.74,31810.77,1100],["2022-10-19",31810.77,32601.39,30415.56,32601.39,800],["2022-10-20",32182.82,32182.82,32182.82,32182.82,400],["2022-10-21",30508.57,31252.68,30415.56,30415.56,6100],["2022-10-24",32275.84,32275.84,29671.45,29671.45,1600],["2022-10-25",27718.16,29717.95,27718.16,28183.22,3000],["2022-10-26",27764.66,29717.95,27764.66,29345.9,1600],["2022-10-27",30043.5,30043.5,29206.38,29717.95,1500],["2022-10-28",30741.11,30880.63,29717.95,29717.95,600],["2022-10-31",29717.95,29717.95,27904.18,27904.18,2100],["2022-11-01",27950.69,29020.35,27904.18,28741.31,1700],["2022-11-02",27904.18,28787.82,27904.18,28741.31,23400],["2022-11-03",27997.2,27997.2,27160.07,27160.07,12800],["2022-11-04",27160.07,27160.07,26136.92,26322.95,2700],["2022-11-07",27764.66,27764.66,25206.78,26881.03,2400],["2022-11-08",25578.83,26788.02,25020.75,26788.02,5700],["2022-11-09",25206.78,25997.4,25113.76,25997.4,6500],["2022-11-10",25950.89,27346.1,25113.76,26043.9,14500],["2022-11-11",26043.9,27346.1,26043.9,26974.04,17200],["2022-11-14",26974.04,27439.11,26974.04,26974.04,1300],["2022-11-15",25578.83,26974.04,25578.83,26974.04,1500],["2022-11-16",27904.18,28834.32,26043.9,27904.18,12100],["2022-11-17",27160.07,27811.17,26974.04,27532.13,2200],["2022-11-18",27532.13,28648.29,27532.13,28276.24,10700],["2022-11-21",29531.93,29531.93,26788.02,28369.25,2300],["2022-11-22",27904.18,30322.55,26974.04,29764.46,10300],["2022-11-23",27904.18,31299.19,27718.16,29485.42,4300],["2022-11-24",27532.13,29345.9,27532.13,29159.87,1000],["2022-11-25",27253.09,31066.66,27253.09,29159.87,3300],["2022-11-28",29159.87,30136.52,28090.21,30090.01,42800],["2022-11-29",30601.59,30601.59,28183.22,28462.27,5800],["2022-11-30",27997.2,30043.5,27904.18,30043.5,7200],["2022-12-01",28043.7,31066.66,27997.2,27997.2,15400],["2022-12-02",29764.46,29764.46,29578.43,29578.43,2000],["2022-12-05",30601.59,31066.66,27997.2,30415.56,2600],["2022-12-06",29764.46,32368.85,29764.46,31438.71,5400],["2022-12-07",32368.85,32368.85,32368.85,32368.85,5000],["2022-12-08",31624.74,34229.13,30694.6,34136.12,10600],["2022-12-09",34415.16,34415.16,31764.26,33392.01,2900],["2022-12-12",31066.66,34415.16,31066.66,31159.67,1900],["2022-12-13",29299.39,32647.89,29299.39,32461.87,900],["2022-12-14",30694.6,33392.01,30322.55,33392.01,1400],["2022-12-15",31066.66,33485.02,31066.66,33298.99,1400],["2022-12-16",33205.98,35345.3,33205.98,35345.3,15200],["2022-12-19",35345.3,35345.3,33485.02,34973.24,1300],["2022-12-20",33857.08,33857.08,32880.43,33764.06,1400],["2022-12-21",33112.96,33112.96,31531.73,33112.96,2100],["2022-12-22",30973.64,33485.02,30880.63,33438.51,5100],["2022-12-23",31252.68,33810.57,31159.67,33485.02,14100],["2022-12-26",31810.77,32926.94,31345.7,32926.94,4100],["2022-12-27",31531.73,32415.36,31438.71,32368.85,1400],["2022-12-28",31438.71,33624.54,31438.71,32368.85,1800],["2022-12-29",31438.71,33485.02,31438.71,31624.74,400],["2022-12-30",31717.75,31810.77,31531.73,31810.77,9300],["2023-01-03",32089.81,32089.81,30880.63,30880.63,4500],["2023-01-04",32089.81,32089.81,30694.6,31950.29,9100],["2023-01-05",30415.56,30415.56,30415.56,30415.56,2000],["2023-01-06",30694.6,32508.37,30694.6,32461.87,27600],["2023-01-09",32508.37,34415.16,31624.74,31996.8,3700],["2023-01-10",32089.81,33392.01,31624.74,33392.01,2100],["2023-01-11",32089.81,34136.12,32089.81,34136.12,12700],["2023-01-12",32554.88,34415.16,31903.78,34322.15,10400],["2023-01-13",32554.88,34043.1,32554.88,34043.1,3000],["2023-01-16",33764.06,33857.08,32740.91,33671.05,2100],["2023-01-17",34787.21,34787.21,32740.91,33950.09,900],["2023-01-18",33857.08,33857.08,32554.88,32554.88,1300],["2023-01-19",32554.88,33019.95,32554.88,33019.95,2700],["2023-01-27",35298.79,35298.79,33485.02,34415.16,33900],["2023-01-30",33485.02,35810.37,33485.02,34415.16,68700],["2023-01-31",32275.84,34880.23,32275.84,34415.16,62200],["2023-02-01",32554.88,33950.09,32461.87,33345.5,142800],["2023-02-02",31252.68,33298.99,31252.68,32508.37,27300],["2023-02-03",32368.85,32461.87,31671.25,31717.75,10100],["2023-02-06",32089.81,32089.81,29810.97,31717.75,11100],["2023-02-07",31717.75,32415.36,31624.74,31717.75,5400],["2023-02-08",31717.75,31810.77,29531.93,29531.93,175400],["2023-02-09",29578.43,30183.02,29299.39,29997.0,4100],["2023-02-10",29392.41,30322.55,28043.7,29206.38,16400],["2023-02-13",29020.35,29020.35,27532.13,28229.73,20900],["2023-02-14",28229.73,28462.27,27904.18,28229.73,14200],["2023-02-15",28555.28,29438.91,28555.28,28973.84,12300],["2023-02-16",29299.39,29578.43,29113.36,29531.93,9100],["2023-02-17",29531.93,29578.43,29206.38,29206.38,6600],["2023-02-20",29206.38,29578.43,28927.34,29299.39,9200],["2023-02-21",29671.45,29717.95,29299.39,29578.43,12900],["2023-02-22",29578.43,29624.94,28834.32,28834.32,9900],["2023-02-23",28834.32,28834.32,28276.24,28694.8,10200],["2023-02-24",29113.36,29113.36,28462.27,29020.35,6100],["2023-02-27",29020.35,29020.35,28369.25,28415.76,6800],["2023-02-28",28462.27,28834.32,28369.25,28415.76,3800],["2023-03-01",28462.27,29020.35,28462.27,29020.35,3900],["2023-03-02",29299.39,29299.39,28555.28,29020.35,2200],["2023-03-03",29485.42,29531.93,28741.31,28741.31,3500],["2023-03-06",28834.32,29299.39,28834.32,28927.34,2400],["2023-03-07",28834.32,29113.36,28648.29,29020.35,2700],["2023-03-08",29020.35,29578.43,28787.82,28787.82,28600],["2023-03-09",29438.91,29950.49,28462.27,29671.45,135400],["2023-03-10",28880.83,29020.35,27625.14,27625.14,314100],["2023-03-13",27439.11,27997.2,27346.1,27904.18,24000],["2023-03-14",28369.25,28369.25,26695.0,26788.02,42300],["2023-03-15",26974.04,27160.07,26601.99,26974.04,48100],["2023-03-16",26974.04,26974.04,26322.95,26695.0,15300],["2023-03-17",26695.0,26881.03,26090.41,26462.47,40700],["2023-03-20",26462.47,26508.97,25718.36,25718.36,31700],["2023-03-21",26136.92,26136.92,25578.83,26043.9,12000],["2023-03-22",26043.9,26183.43,25950.89,25950.89,11900],["2023-03-23",25578.83,25950.89,25532.33,25718.36,21600],["2023-03-24",25718.36,25718.36,25578.83,25578.83,19900],["2023-03-27",25485.82,25625.34,25392.81,25532.33,19500],["2023-03-28",25578.83,25671.85,25299.79,25485.82,18400],["2023-03-29",25485.82,25578.83,25299.79,25485.82,10100],["2023-03-30",25532.33,25718.36,25392.81,25439.31,14600],["2023-03-31",25485.82,25950.89,25485.82,25578.83,36300],["2023-04-03",26043.9,26508.97,26043.9,26462.47,36400],["2023-04-04",26462.47,27253.09,26462.47,27067.06,25000],["2023-04-05",26974.04,26974.04,26601.99,26601.99,8400],["2023-04-06",26648.49,27160.07,26648.49,26788.02,24000],["2023-04-07",26974.04,26974.04,26043.9,26508.97,16600],["2023-04-10",26881.03,26881.03,25857.88,26043.9,53900],["2023-04-11",26043.9,26043.9,25857.88,26043.9,17600],["2023-04-12",26043.9,26183.43,25950.89,26183.43,12600],["2023-04-13",26043.9,26043.9,25857.88,25997.4,14000],["2023-04-14",25997.4,26043.9,25671.85,25671.85,9100],["2023-04-17",25671.85,25764.86,25485.82,25764.86,36500],["2023-04-18",25950.89,26462.47,25764.86,26183.43,39300],["2023-04-19",26322.95,27532.13,26276.44,27067.06,133200],["2023-04-20",26601.99,26601.99,25950.89,26043.9,113200],["2023-04-21",25950.89,25950.89,25392.81,25485.82,56500],["2023-04-24",25485.82,25485.82,24416.16,24416.16,105900],["2023-04-25",24462.67,24555.68,23439.51,24183.63,75600],["2023-04-26",23997.6,24183.63,23718.56,24044.1,8900],["2023-04-27",23997.6,24090.61,23718.56,23811.57,17000],["2023-04-28",23811.57,23951.09,22788.42,23346.5,38900],["2023-05-04",23346.5,23439.51,23160.47,23346.5,22700],["2023-05-05",23160.47,23299.99,23160.47,23253.49,15100],["2023-05-08",23253.49,23858.08,22881.43,23579.03,22300],["2023-05-09",23579.03,23997.6,23253.49,23718.56,34400],["2023-05-10",23718.56,23858.08,23579.03,23672.05,13900],["2023-05-11",23439.51,23718.56,23439.51,23672.05,11500],["2023-05-12",23672.05,23672.05,23253.49,23253.49,28000],["2023-05-15",23299.99,23299.99,23160.47,23299.99,38300],["2023-05-16",23299.99,23625.54,23253.49,23532.53,36100],["2023-05-17",23625.54,23625.54,23160.47,23160.47,18500],["2023-05-18",23253.49,23439.51,23160.47,23253.49,10700],["2023-05-19",23253.49,23299.99,23113.96,23113.96,14900],["2023-05-22",23253.49,23718.56,23113.96,23253.49,16900],["2023-05-23",23253.49,23253.49,23160.47,23160.47,15700],["2023-05-24",23160.47,23346.5,23067.46,23160.47,14400],["2023-05-25",23160.47,23253.49,23067.46,23067.46,7600],["2023-05-26",23253.49,23346.5,23160.47,23253.49,7900],["2023-05-29",23206.98,23532.53,23160.47,23532.53,26200],["2023-05-30",23532.53,23625.54,23486.02,23625.54,29200],["2023-05-31",23625.54,24369.65,23625.54,24323.15,26800],["2023-06-01",24230.13,24509.17,23904.58,24090.61,28100],["2023-06-02",24276.64,24462.67,24137.12,24416.16,37700],["2023-06-05",24509.17,25113.76,24462.67,24648.69,39400],["2023-06-06",24834.72,24834.72,24323.15,24648.69,12000],["2023-06-07",24648.69,24648.69,24183.63,24276.64,14300],["2023-06-08",23858.08,24369.65,23811.57,23904.58,26300],["2023-06-09",23904.58,23904.58,23625.54,23811.57,10900],["2023-06-12",23811.57,23858.08,23672.05,23765.06,26600],["2023-06-13",23904.58,24369.65,23904.58,24183.63,24700],["2023-06-14",24183.63,24462.67,23997.6,24090.61,9500],["2023-06-15",23997.6,24044.1,23718.56,23811.57,10500],["2023-06-16",24183.63,24183.63,23811.57,24044.1,20400],["2023-06-19",24044.1,24090.61,23951.09,23951.09,22300],["2023-06-20",23718.56,23951.09,23718.56,23951.09,7300],["2023-06-21",23951.09,23951.09,23625.54,23625.54,23500],["2023-06-22",23672.05,24137.12,23672.05,24137.12,20700],["2023-06-23",23765.06,24090.61,23718.56,23997.6,18000],["2023-06-26",23997.6,24183.63,23765.06,24090.61,16800],["2023-06-27",24090.61,24090.61,23904.58,23997.6,22400],["2023-06-28",24044.1,24183.63,24044.1,24090.61,18200],["2023-06-29",24648.69,24648.69,24090.61,24276.64,22700],["2023-06-30",23718.56,24369.65,23718.56,24044.1,6700],["2023-07-03",24462.67,24462.67,23904.58,24183.63,9200],["2023-07-04",24183.63,24369.65,23253.49,23253.49,16300],["2023-07-05",23672.05,23718.56,23625.54,23625.54,16100],["2023-07-06",24090.61,24090.61,23439.51,23439.51,9100],["2023-07-07",23997.6,23997.6,23625.54,23672.05,5600],["2023-07-10",23672.05,23997.6,23625.54,23858.08,11100],["2023-07-11",23858.08,24416.16,23811.57,24230.13,38900],["2023-07-12",24183.63,24276.64,23858.08,23997.6,5100],["2023-07-13",24276.64,24276.64,23997.6,24090.61,11900],["2023-07-14",24090.61,24183.63,23672.05,24090.61,16900],["2023-07-17",24090.61,24462.67,23997.6,24183.63,42100],["2023-07-18",24183.63,24741.71,24183.63,24462.67,25700],["2023-07-19",24323.15,24834.72,24230.13,24230.13,26200],["2023-07-20",24648.69,24648.69,24323.15,24462.67,11700],["2023-07-21",24462.67,24555.68,24183.63,24183.63,14700],["2023-07-24",23811.57,24183.63,23532.53,24183.63,46100],["2023-07-25",24183.63,24183.63,23718.56,23904.58,22300],["2023-07-26",23904.58,23904.58,23625.54,23672.05,9900],["2023-07-27",23811.57,23811.57,23532.53,23625.54,13300],["2023-07-28",23486.02,23718.56,23486.02,23625.54,8200],["2023-07-31",23718.56,23997.6,23393.01,23811.57,30500],["2023-08-01",23858.08,23997.6,23765.06,23997.6,33400],["2023-08-02",23997.6,24183.63,23951.09,24137.12,22400],["2023-08-03",24183.63,24462.67,24090.61,24323.15,45800],["2023-08-04",24462.67,24462.67,24276.64,24369.65,9400],["2023-08-07",24927.74,24927.74,24369.65,24369.65,16900],["2023-08-08",24369.65,24369.65,24183.63,24276.64,10600],["2023-08-09",24276.64,24276.64,23997.6,24137.12,13300],["2023-08-10",24276.64,24462.67,24090.61,24323.15,20800],["2023-08-11",23997.6,24137.12,23951.09,24137.12,23400],["2023-08-14",24276.64,24276.64,23997.6,23997.6,16300],["2023-08-15",23997.6,24276.64,23997.6,24276.64,67000],["2023-08-16",24369.65,24927.74,24276.64,24276.64,34900],["2023-08-17",24183.63,24369.65,24044.1,24183.63,13300],["2023-08-18",24090.61,24090.61,23532.53,23765.06,31400],["2023-08-21",23718.56,23997.6,23672.05,23951.09,13000],["2023-08-22",23997.6,23997.6,23346.5,23951.09,13000],["2023-08-23",23718.56,24416.16,23718.56,24416.16,23200],["2023-08-24",24653.21,24653.21,23847.24,24368.75,1700],["2023-08-25",24416.16,24416.16,24368.75,24368.75,15500],["2023-08-28",24179.11,24463.57,24179.11,24463.57,20100],["2023-08-29",24463.57,24463.57,24226.52,24226.52,5700],["2023-08-30",24368.75,24368.75,23989.47,24226.52,13600],["2023-08-31",24084.29,24558.39,24084.29,24084.29,8800],["2023-09-05",24226.52,24368.75,24179.11,24179.11,18200],["2023-09-06",24179.11,24273.93,23799.83,23989.47,11200],["2023-09-07",24368.75,24605.8,23894.65,24179.11,60400],["2023-09-08",23989.47,24179.11,23705.01,24084.29,35300],["2023-09-11",23989.47,24084.29,23799.83,23894.65,25300],["2023-09-12",23989.47,24131.7,23894.65,23942.06,18700],["2023-09-13",23799.83,24179.11,23799.83,23799.83,6000],["2023-09-14",23847.24,23894.65,23515.37,23657.6,41500],["2023-09-15",23705.01,23752.42,23657.6,23657.6,3500],["2023-09-18",23657.6,23657.6,23515.37,23562.78,2800],["2023-09-19",23705.01,23705.01,23515.37,23562.78,32200],["2023-09-20",23515.37,23705.01,23467.96,23467.96,18600],["2023-09-21",23467.96,23610.19,23325.73,23325.73,4500],["2023-09-22",23230.91,23230.91,22756.81,22804.22,21900],["2023-09-25",22661.99,23041.27,22282.71,22282.71,15700],["2023-09-26",22330.12,22709.4,22235.3,22377.53,4700],["2023-09-27",22235.3,22282.71,21808.61,22187.89,16000],["2023-09-28",22187.89,22187.89,21808.61,22187.89,20200],["2023-09-29",22472.35,23705.01,21998.25,22851.63,5200],["2023-10-02",22851.63,23705.01,22377.53,22377.53,4100],["2023-10-03",23610.19,23610.19,22187.89,22187.89,1000],["2023-10-04",21856.02,22235.3,21856.02,22187.89,1400],["2023-10-05",21998.25,22472.35,21998.25,22472.35,1000],["2023-10-06",22424.94,22519.76,21998.25,22519.76,1500],["2023-10-09",23041.27,23041.27,22472.35,22472.35,8100],["2023-10-10",22851.63,22851.63,22377.53,22377.53,900],["2023-10-11",22567.17,23942.06,22567.17,23942.06,94300],["2023-10-12",23989.47,24179.11,23942.06,24179.11,5900],["2023-10-13",24179.11,24179.11,23989.47,23989.47,1400],["2023-10-16",23088.68,23989.47,23088.68,23230.91,3800],["2023-10-17",23705.01,23705.01,22472.35,22756.81,3400],["2023-10-18",22472.35,23515.37,22472.35,22472.35,2900],["2023-10-19",22709.4,22709.4,21808.61,22187.89,10200],["2023-10-20",22187.89,22709.4,21808.61,22709.4,4800],["2023-10-23",22661.99,22709.4,22472.35,22709.4,4200],["2023-10-24",22709.4,22709.4,22709.4,22709.4,1800],["2023-10-25",22661.99,22709.4,21998.25,22709.4,2400],["2023-10-26",21903.43,22424.94,21476.74,21476.74,6400],["2023-10-27",21808.61,21808.61,21429.33,21761.2,3300],["2023-10-30",21808.61,21808.61,21808.61,21808.61,2000],["2023-10-31",21524.15,22282.71,21476.74,21808.61,5900],["2023-11-01",21808.61,21808.61,21334.51,21334.51,8000],["2023-11-02",21429.33,22187.89,21429.33,22045.66,2200],["2023-11-03",21618.97,22045.66,21618.97,22045.66,1200],["2023-11-06",22045.66,22045.66,21761.2,21761.2,7800],["2023-11-07",21761.2,21761.2,21761.2,21761.2,2300],["2023-11-08",21808.61,22045.66,21761.2,22045.66,2200],["2023-11-09",21903.43,21998.25,20528.54,21998.25,55000],["2023-11-10",21903.43,22140.48,21808.61,21808.61,2300],["2023-11-13",21808.61,21808.61,21334.51,21808.61,9600],["2023-11-14",21144.87,21808.61,21144.87,21808.61,6600],["2023-11-15",21808.61,21808.61,21713.79,21761.2,2500],["2023-11-16",21050.05,21761.2,21050.05,21761.2,3400],["2023-11-17",21998.25,21998.25,21334.51,21713.79,10800],["2023-11-20",21002.64,21429.33,20196.67,21429.33,77300],["2023-11-21",21381.92,21429.33,21144.87,21429.33,7300],["2023-11-22",21334.51,21618.97,20670.77,21381.92,10400],["2023-11-23",20718.18,21097.46,20718.18,21097.46,1900],["2023-11-24",21050.05,21097.46,20765.59,21097.46,6900],["2023-11-27",21144.87,21144.87,20860.41,20860.41,3800],["2023-11-28",20623.36,20860.41,20575.95,20860.41,6100],["2023-11-29",21334.51,21334.51,20813.0,21002.64,2100],["2023-11-30",21287.1,21287.1,21002.64,21050.05,29200],["2023-12-01",21192.28,21239.69,20765.59,20907.82,19800],["2023-12-04",21571.56,21571.56,20907.82,21476.74,4800],["2023-12-05",21524.15,21524.15,20955.23,21429.33,4500],["2023-12-06",21429.33,21429.33,21334.51,21381.92,3300],["2023-12-07",21571.56,21571.56,20955.23,21334.51,2600],["2023-12-08",21334.51,21334.51,21050.05,21334.51,6300],["2023-12-11",21334.51,21334.51,20670.77,20670.77,24900],["2023-12-12",21002.64,21334.51,20860.41,21334.51,2600],["2023-12-13",21334.51,21334.51,21050.05,21050.05,1200],["2023-12-14",21050.05,21144.87,21050.05,21144.87,2000],["2023-12-15",21144.87,21144.87,21144.87,21144.87,2800],["2023-12-18",20955.23,21618.97,20860.41,21618.97,6800],["2023-12-19",21097.46,21571.56,21097.46,21571.56,2600],["2023-12-20",21381.92,21571.56,20955.23,21524.15,4000],["2023-12-21",21524.15,21524.15,21239.69,21239.69,3600],["2023-12-22",21239.69,21239.69,21144.87,21239.69,1000],["2023-12-25",21002.64,21239.69,21002.64,21144.87,5200],["2023-12-26",21144.87,21429.33,21144.87,21287.1,6700],["2023-12-27",21429.33,21429.33,21239.69,21287.1,3400],["2023-12-28",21429.33,21429.33,21239.69,21287.1,7200],["2023-12-29",21239.69,21287.1,21192.28,21192.28,4100],["2024-01-02",21808.61,21808.61,21192.28,21239.69,5800],["2024-01-03",21334.51,21429.33,21239.69,21429.33,4200],["2024-01-04",21429.33,21524.15,21429.33,21476.74,5000],["2024-01-05",21524.15,21571.56,21334.51,21524.15,5800],["2024-01-08",21524.15,21524.15,21381.92,21429.33,2100],["2024-01-09",21429.33,21429.33,21381.92,21381.92,3300],["2024-01-10",21239.69,21381.92,21144.87,21144.87,11600],["2024-01-11",21144.87,21239.69,20860.41,21239.69,27900],["2024-01-12",21239.69,21239.69,21050.05,21050.05,2100],["2024-01-15",21239.69,21287.1,21144.87,21287.1,1300],["2024-01-16",21144.87,21713.79,21144.87,21429.33,1800],["2024-01-17",21429.33,21429.33,21144.87,21381.92,2700],["2024-01-18",21381.92,21381.92,21381.92,21381.92,1100],["2024-01-19",21381.92,21381.92,21239.69,21239.69,5500],["2024-01-22",21144.87,21144.87,20860.41,20955.23,19800],["2024-01-23",20670.77,21050.05,20670.77,21050.05,400],["2024-01-24",21476.74,21476.74,21287.1,21287.1,1900],["2024-01-25",20670.77,21192.28,20670.77,21144.87,1600],["2024-01-26",21571.56,21571.56,20813.0,21144.87,3600],["2024-01-29",21144.87,21192.28,20860.41,21144.87,1900],["2024-01-30",21144.87,21239.69,20860.41,21144.87,8500],["2024-01-31",21144.87,21144.87,20670.77,21097.46,15700],["2024-02-01",21097.46,21097.46,20860.41,21097.46,1800],["2024-02-02",21097.46,21239.69,21097.46,21144.87,2700],["2024-02-05",21144.87,21239.69,21050.05,21050.05,7800],["2024-02-06",20860.41,21239.69,20860.41,21144.87,2500],["2024-02-07",21192.28,21239.69,21144.87,21144.87,5400],["2024-02-15",22614.58,22614.58,22045.66,22614.58,55000],["2024-02-16",24179.11,24179.11,23705.01,24179.11,51300],["2024-02-19",25838.46,25838.46,24842.85,25506.59,120000],["2024-02-20",25601.41,25601.41,24179.11,24748.03,40500],["2024-02-21",24179.11,24890.26,23989.47,24226.52,45600],["2024-02-22",24273.93,24558.39,23752.42,24179.11,19200],["2024-02-23",24273.93,24463.57,23799.83,24321.34,34000],["2024-02-26",23847.24,24179.11,23799.83,24179.11,12800],["2024-02-27",24226.52,24226.52,23799.83,23942.06,19200],["2024-02-28",23610.19,24226.52,23610.19,23989.47,10200],["2024-02-29",24179.11,24179.11,23989.47,24179.11,10200],["2024-03-01",24179.11,24368.75,24084.29,24226.52,23300],["2024-03-04",24226.52,24463.57,24179.11,24273.93,11900],["2024-03-05",24558.39,24558.39,23705.01,24273.93,9100],["2024-03-06",24273.93,24463.57,24179.11,24179.11,12800],["2024-03-07",24179.11,24273.93,23989.47,24273.93,5200],["2024-03-08",24179.11,24273.93,23989.47,24179.11,2200],["2024-03-11",24179.11,24179.11,23278.32,24084.29,17300],["2024-03-12",24084.29,24416.16,24084.29,24416.16,32500],["2024-03-13",23894.65,25885.87,23894.65,25885.87,43400],["2024-03-14",27687.45,27687.45,25885.87,25980.69,61500],["2024-03-15",25980.69,27118.53,25980.69,26075.51,24000],["2024-03-18",26075.51,26075.51,25032.49,25791.05,18400],["2024-03-19",26454.79,26454.79,25127.31,25127.31,4400],["2024-03-20",25743.64,25743.64,24842.85,25506.59,3100],["2024-03-21",25506.59,25506.59,25411.77,25411.77,9700],["2024-03-22",25316.95,25411.77,24842.85,24842.85,5500],["2024-03-25",24842.85,24842.85,24463.57,24700.62,14100],["2024-03-26",25885.87,25885.87,25601.41,25601.41,600],["2024-03-27",25885.87,25885.87,24748.03,24937.67,3500],["2024-03-28",24985.08,24985.08,24842.85,24842.85,5200],["2024-03-29",24890.26,24937.67,24748.03,24748.03,8800],["2024-04-01",24748.03,24748.03,24653.21,24653.21,2100],["2024-04-02",24748.03,24842.85,24558.39,24842.85,10200],["2024-04-03",24842.85,24842.85,24795.44,24795.44,2800],["2024-04-04",24795.44,25032.49,24653.21,24653.21,5700],["2024-04-05",24653.21,24653.21,24653.21,24653.21,500],["2024-04-08",24653.21,24653.21,24368.75,24463.57,7500],["2024-04-09",24463.57,24653.21,24273.93,24653.21,1500],["2024-04-10",25316.95,25316.95,24558.39,24653.21,14400],["2024-04-11",24653.21,24653.21,24416.16,24416.16,1100],["2024-04-12",24416.16,24558.39,23705.01,23705.01,5100],["2024-04-15",23894.65,23989.47,23230.91,23230.91,7100],["2024-04-16",24179.11,24179.11,23088.68,24131.7,6400],["2024-04-17",24084.29,24084.29,23230.91,23230.91,3000],["2024-04-19",23230.91,23230.91,22282.71,22946.45,12800],["2024-04-22",22614.58,22614.58,21713.79,22330.12,18500],["2024-04-23",21524.15,21524.15,20813.0,20813.0,51800],["2024-04-24",20007.03,20860.41,19817.39,20149.26,43800],["2024-04-25",20149.26,20149.26,19864.8,20101.85,25700],["2024-04-26",20101.85,20101.85,19722.57,19959.62,15300],["2024-05-02",19959.62,19959.62,19817.39,19912.21,16200],["2024-05-03",19912.21,19959.62,19817.39,19912.21,26100],["2024-05-06",19912.21,19912.21,19817.39,19912.21,18400],["2024-05-07",19912.21,19912.21,19817.39,19864.8,22000],["2024-05-08",19864.8,19864.8,19817.39,19864.8,40500],["2024-05-09",19912.21,20101.85,19864.8,19912.21,16700],["2024-05-10",19912.21,19912.21,19769.98,19864.8,17700],["2024-05-13",19864.8,20765.59,19864.8,20101.85,52500],["2024-05-14",20291.49,20291.49,19912.21,20101.85,4900],["2024-05-15",20101.85,20196.67,19912.21,19959.62,19000],["2024-05-16",20007.03,20007.03,19817.39,19864.8,12500],["2024-05-17",19912.21,20386.31,19912.21,20291.49,30800],["2024-05-20",20291.49,20291.49,20007.03,20291.49,18800],["2024-05-21",20101.85,20291.49,20101.85,20196.67,12200],["2024-05-22",20196.67,20291.49,20196.67,20291.49,19300],["2024-05-23",20101.85,20291.49,20101.85,20291.49,40000],["2024-05-24",20196.67,20196.67,20007.03,20054.44,12400],["2024-05-27",20054.44,20196.67,20054.44,20101.85,4800],["2024-05-28",20196.67,20196.67,20054.44,20196.67,16200],["2024-05-29",20196.67,20196.67,19912.21,20101.85,6400],["2024-05-30",20054.44,20054.44,19769.98,19912.21,18900],["2024-05-31",19912.21,20054.44,19912.21,19959.62,27800],["2024-06-03",19912.21,20149.26,19912.21,20101.85,3800],["2024-06-04",20101.85,20244.08,20007.03,20101.85,26700],["2024-06-05",20101.85,20244.08,20054.44,20244.08,29700],["2024-06-06",20149.26,20149.26,20007.03,20007.03,25100],["2024-06-07",20054.44,20101.85,20007.03,20054.44,12200],["2024-06-10",20101.85,20196.67,20054.44,20196.67,37800],["2024-06-11",20149.26,20149.26,19912.21,20054.44,6600],["2024-06-12",20149.26,20149.26,20007.03,20054.44,4200],["2024-06-13",20007.03,20101.85,20007.03,20054.44,2000],["2024-06-14",20054.44,20101.85,19912.21,20101.85,19500],["2024-06-17",20101.85,20101.85,19959.62,20007.03,7100],["2024-06-18",19912.21,20054.44,19912.21,20054.44,14700],["2024-06-19",20054.44,20101.85,19864.8,20101.85,39900],["2024-06-20",20101.85,20149.26,20054.44,20101.85,7200],["2024-06-21",20007.03,20101.85,19912.21,20054.44,14300],["2024-06-24",20054.44,20054.44,19580.34,19675.16,15000],["2024-06-25",19817.39,19817.39,19722.57,19769.98,2000],["2024-06-26",19769.98,19769.98,19580.34,19580.34,4600],["2024-06-27",19580.34,19722.57,19532.93,19675.16,9400],["2024-06-28",19675.16,19769.98,19532.93,19532.93,5800],["2024-07-01",19438.11,19438.11,19343.29,19438.11,11300],["2024-07-02",20007.03,20007.03,19438.11,19438.11,800],["2024-07-03",19532.93,19769.98,19532.93,19532.93,2000],["2024-07-04",19722.57,19769.98,19675.16,19769.98,5700],["2024-07-05",19769.98,19769.98,19580.34,19580.34,4600],["2024-07-08",19438.11,19722.57,19438.11,19722.57,6500],["2024-07-09",19722.57,19722.57,19438.11,19438.11,2900],["2024-07-10",19532.93,19627.75,19438.11,19532.93,7500],["2024-07-11",19627.75,19627.75,19485.52,19580.34,6400],["2024-07-12",19485.52,19722.57,19438.11,19722.57,2700],["2024-07-15",19722.57,19722.57,19438.11,19438.11,5100],["2024-07-16",19532.93,19532.93,19295.88,19295.88,5700],["2024-07-17",19295.88,19295.88,19106.24,19248.47,18800],["2024-07-18",19058.83,19248.47,19011.42,19058.83,6800],["2024-07-19",19058.83,19058.83,18964.01,18964.01,2500],["2024-07-22",19153.65,19248.47,18869.19,19058.83,45400],["2024-07-23",18584.73,19343.29,18537.32,19153.65,2200],["2024-07-24",18821.78,19058.83,18679.55,19058.83,3000],["2024-07-25",19011.42,19011.42,18774.37,18774.37,2200],["2024-07-26",18774.37,18964.01,18584.73,18869.19,1600],["2024-07-29",18821.78,18821.78,18015.81,18679.55,15300],["2024-07-30",18774.37,19248.47,18300.27,18679.55,9200],["2024-07-31",18774.37,18869.19,18679.55,18774.37,1200],["2024-08-01",18489.91,18489.91,17636.53,18015.81,30200],["2024-08-02",18015.81,18015.81,17541.71,17920.99,4000],["2024-08-05",17920.99,17920.99,17067.61,17209.84,8200],["2024-08-06",17257.25,17731.35,17257.25,17683.94,8200],["2024-08-07",17304.66,17541.71,17304.66,17446.89,1300],["2024-08-08",17636.53,17636.53,17446.89,17636.53,3100],["2024-08-09",17731.35,17778.76,17636.53,17731.35,1600],["2024-08-12",17826.17,18015.81,17731.35,17826.17,2600],["2024-08-13",18205.45,18205.45,17352.07,17731.35,1900],["2024-08-14",17731.35,17731.35,17541.71,17731.35,2000],["2024-08-15",17731.35,17731.35,17731.35,17731.35,0],["2024-08-16",17636.53,17731.35,17446.89,17541.71,24500],["2024-08-19",17352.07,17541.71,17067.61,17494.3,27900],["2024-08-20",17636.53,17636.53,17067.61,17352.07,2600],["2024-08-21",17352.07,17399.48,17304.66,17304.66,2800],["2024-08-22",17541.71,17541.71,17304.66,17304.66,900],["2024-08-23",17541.71,17541.71,17352.07,17352.07,13100],["2024-08-26",17541.71,17541.71,17162.43,17446.89,4100],["2024-08-27",17446.89,17446.89,17446.89,17446.89,0],["2024-08-28",17304.66,17304.66,17304.66,17304.66,100],["2024-08-29",17304.66,17352.07,16972.79,17304.66,2000],["2024-08-30",17115.02,17304.66,17067.61,17304.66,4200],["2024-09-04",17115.02,17115.02,16593.51,16688.33,34800],["2024-09-05",16783.15,17067.61,16783.15,17067.61,8800],["2024-09-06",17162.43,17257.25,17067.61,17257.25,6000],["2024-09-09",17067.61,17304.66,17067.61,17067.61,3900],["2024-09-10",17067.61,17115.02,16972.79,17067.61,10500],["2024-09-11",16972.79,17020.2,16972.79,17020.2,1700],["2024-09-12",17020.2,17067.61,17020.2,17020.2,3700],["2024-09-13",17020.2,17067.61,16403.87,16403.87,3300],["2024-09-16",16403.87,17067.61,16403.87,17067.61,7800],["2024-09-17",16925.38,16925.38,16593.51,16877.97,2800],["2024-09-18",16688.33,16972.79,16688.33,16877.97,500],["2024-09-19",16925.38,16925.38,16783.15,16783.15,1800],["2024-09-20",16783.15,16877.97,16688.33,16688.33,2400],["2024-09-23",16877.97,16877.97,16498.69,16498.69,4300],["2024-09-24",16877.97,16877.97,16356.46,16356.46,7400],["2024-09-25",16688.33,17067.61,16403.87,16972.79,3100],["2024-09-26",16972.79,17020.2,16593.51,16783.15,18600],["2024-09-27",17162.43,17257.25,16925.38,17020.2,6500],["2024-09-30",16972.79,17067.61,16972.79,16972.79,6700],["2024-10-01",16972.79,17020.2,16972.79,16972.79,2600],["2024-10-02",17067.61,17067.61,16972.79,16972.79,400],["2024-10-03",16972.79,17020.2,16972.79,16972.79,2600],["2024-10-04",16688.33,17067.61,16688.33,17020.2,1500],["2024-10-07",17020.2,17067.61,16972.79,16972.79,1600],["2024-10-08",17162.43,17162.43,16688.33,17020.2,5100],["2024-10-09",17166.5,17264.04,17020.2,17166.5,4700],["2024-10-10",17166.5,17264.04,16971.43,17264.04,1500],["2024-10-11",17264.04,17410.34,17020.2,17264.04,1000],["2024-10-14",17264.04,17264.04,17166.5,17166.5,4100],["2024-10-15",17166.5,17361.58,16093.6,17068.97,6400],["2024-10-16",17264.04,17264.04,17264.04,17264.04,300],["2024-10-17",17166.5,17264.04,17068.97,17264.04,1400],["2024-10-18",17264.04,17264.04,17068.97,17068.97,2900],["2024-10-21",17068.97,17068.97,17068.97,17068.97,200],["2024-10-22",17068.97,17068.97,17068.97,17068.97,0],["2024-10-23",16971.43,17020.2,16971.43,17020.2,400],["2024-10-24",16873.89,16922.66,16581.28,16922.66,4300],["2024-10-25",16873.89,16873.89,16873.89,16873.89,500],["2024-10-28",16678.82,16873.89,16288.67,16873.89,8900],["2024-10-29",16630.05,16630.05,16483.74,16581.28,1200],["2024-10-30",16093.6,16581.28,16093.6,16532.51,1000],["2024-10-31",15849.75,16532.51,15849.75,16483.74,3000],["2024-11-01",16434.98,16434.98,16288.67,16288.67,3700],["2024-11-04",16288.67,16386.21,16191.13,16386.21,4600],["2024-11-05",16386.21,16386.21,16142.36,16386.21,3000],["2024-11-06",16483.74,16532.51,16483.74,16532.51,1100],["2024-11-07",16532.51,16971.43,15947.29,16678.82,8900],["2024-11-08",16776.35,16776.35,16678.82,16678.82,800],["2024-11-11",16581.28,16581.28,16581.28,16581.28,300],["2024-11-12",16483.74,16483.74,16337.44,16386.21,800],["2024-11-13",16386.21,16386.21,16142.36,16386.21,1600],["2024-11-14",16288.67,16386.21,16093.6,16093.6,1400],["2024-11-15",16288.67,16483.74,16191.13,16434.98,10600],["2024-11-18",16434.98,16434.98,16434.98,16434.98,1700],["2024-11-19",16434.98,16532.51,16434.98,16532.51,3100],["2024-11-20",16532.51,16532.51,16532.51,16532.51,1700],["2024-11-21",16825.12,16825.12,16581.28,16678.82,5300],["2024-11-22",16776.35,16776.35,16386.21,16386.21,5900],["2024-11-25",16386.21,16386.21,16386.21,16386.21,4500],["2024-11-26",16386.21,16776.35,16386.21,16434.98,6700],["2024-11-27",16386.21,16532.51,15605.91,16532.51,4400],["2024-11-28",16581.28,16678.82,16386.21,16581.28,12700],["2024-11-29",16678.82,16825.12,16678.82,16825.12,3000],["2024-12-02",16776.35,16873.89,16581.28,16581.28,6300],["2024-12-03",16776.35,16825.12,16386.21,16386.21,14300],["2024-12-04",16288.67,16581.28,16288.67,16581.28,1600],["2024-12-05",16434.98,16581.28,16386.21,16581.28,7600],["2024-12-06",16581.28,16581.28,16434.98,16532.51,1300],["2024-12-09",16532.51,16581.28,16532.51,16581.28,3000],["2024-12-10",16581.28,16776.35,16581.28,16581.28,1400],["2024-12-11",16532.51,16532.51,16191.13,16191.13,3600],["2024-12-12",16191.13,16483.74,16191.13,16483.74,17800],["2024-12-13",16239.9,16386.21,15459.61,16386.21,15900],["2024-12-16",16191.13,16386.21,16191.13,16386.21,12700],["2024-12-17",16630.05,16630.05,16093.6,16630.05,900],["2024-12-18",16191.13,16532.51,16191.13,16532.51,700],["2024-12-19",16581.28,16581.28,16581.28,16581.28,2300],["2024-12-20",16239.9,16288.67,16239.9,16288.67,800],["2024-12-23",16483.74,16483.74,16483.74,16483.74,900],["2024-12-24",16483.74,16483.74,16483.74,16483.74,4500],["2024-12-25",16483.74,16483.74,16483.74,16483.74,4200],["2024-12-26",16337.44,16630.05,16191.13,16581.28,9600],["2024-12-27",16581.28,16581.28,16337.44,16581.28,300],["2024-12-30",16581.28,16581.28,16191.13,16386.21,3000],["2024-12-31",16532.51,16532.51,16386.21,16386.21,1400],["2025-01-02",16483.74,16581.28,16483.74,16581.28,4900],["2025-01-03",16581.28,16581.28,16581.28,16581.28,6000],["2025-01-06",16581.28,17702.96,16581.28,17702.96,14600],["2025-01-07",17702.96,18922.17,17702.96,18727.09,35500],["2025-01-08",18727.09,18727.09,17556.65,18385.71,6900],["2025-01-09",18434.48,18629.56,17556.65,18434.48,7600],["2025-01-10",18532.02,18727.09,18532.02,18580.79,4600],["2025-01-13",18532.02,18532.02,17556.65,18239.41,11500],["2025-01-14",17556.65,18239.41,17556.65,18239.41,5300],["2025-01-15",17556.65,18239.41,17556.65,18239.41,1600],["2025-01-16",18239.41,19507.39,18141.87,18483.25,6400],["2025-01-17",18044.33,18434.48,18044.33,18434.48,6700],["2025-01-20",18434.48,18434.48,17849.26,18239.41,700],["2025-01-21",17751.72,18190.64,17751.72,18190.64,1200],["2025-01-22",18190.64,18190.64,17995.57,18190.64,1000],["2025-01-23",18239.41,18532.02,18190.64,18190.64,5500],["2025-01-24",18532.02,18532.02,18190.64,18483.25,14500],["2025-02-03",18629.56,19019.7,18434.48,19019.7,21200],["2025-02-04",19019.7,19019.7,18044.33,18532.02,20300],["2025-02-05",18093.1,18093.1,17556.65,17800.49,13100],["2025-02-06",17849.26,17995.57,17751.72,17946.8,4400],["2025-02-07",17946.8,18239.41,17654.19,17800.49,8900],["2025-02-10",17800.49,18093.1,17702.96,17751.72,14500],["2025-02-11",17702.96,17849.26,17556.65,17751.72,8100],["2025-02-12",17751.72,17751.72,17605.42,17654.19,6000],["2025-02-13",17946.8,17946.8,17556.65,17605.42,2200],["2025-02-14",17605.42,17849.26,17556.65,17849.26,6100],["2025-02-17",17751.72,17898.03,17556.65,17556.65,56200],["2025-02-18",17556.65,17751.72,17556.65,17556.65,3900],["2025-02-19",17556.65,17751.72,17507.88,17556.65,20700],["2025-02-20",17751.72,17751.72,17507.88,17751.72,16100],["2025-02-21",17751.72,17849.26,17654.19,17800.49,10700],["2025-02-24",17751.72,17849.26,17605.42,17605.42,5600],["2025-02-25",17751.72,17751.72,17605.42,17654.19,5200],["2025-02-26",17751.72,17751.72,17751.72,17751.72,400],["2025-02-27",17751.72,17800.49,17702.96,17702.96,2800],["2025-02-28",17849.26,17849.26,17605.42,17702.96,4900],["2025-03-03",17654.19,17751.72,17556.65,17556.65,4700],["2025-03-04",17800.49,17849.26,17751.72,17751.72,2900],["2025-03-05",17800.49,17849.26,17556.65,17556.65,5100],["2025-03-06",17751.72,17751.72,17556.65,17556.65,4700],["2025-03-07",17556.65,17556.65,17312.81,17556.65,8200],["2025-03-10",17556.65,17556.65,17556.65,17556.65,1700],["2025-03-11",17556.65,17654.19,17361.58,17654.19,5300],["2025-03-12",17459.11,17556.65,17361.58,17556.65,3200],["2025-03-13",17264.04,17507.88,17264.04,17507.88,1800],["2025-03-14",17459.11,17556.65,17459.11,17556.65,6800],["2025-03-17",17556.65,17556.65,17166.5,17166.5,5300],["2025-03-18",17215.27,17556.65,17166.5,17459.11,14900],["2025-03-19",17264.04,17556.65,17264.04,17556.65,6000],["2025-03-20",17556.65,17556.65,17361.58,17556.65,1300],["2025-03-21",17556.65,17556.65,17361.58,17410.34,4300],["2025-03-24",17361.58,17459.11,17361.58,17459.11,6900],["2025-03-25",17556.65,17556.65,17410.34,17410.34,6600],["2025-03-26",17312.81,17410.34,17312.81,17361.58,1800],["2025-03-27",17068.97,17068.97,16971.43,16971.43,12900],["2025-03-28",17410.34,17410.34,16532.51,16776.35,3900],["2025-03-31",16776.35,16776.35,16581.28,16581.28,3600],["2025-04-01",17068.97,17068.97,17068.97,17068.97,400],["2025-04-02",16678.82,17068.97,16581.28,17068.97,2600],["2025-04-03",16581.28,16581.28,15898.52,16093.6,26800],["2025-04-04",16044.83,16093.6,15605.91,15605.91,10000],["2025-04-08",15605.91,15605.91,14533.0,15118.23,17800],["2025-04-09",15167.0,15215.76,15118.23,15118.23,4200],["2025-04-10",15459.61,16142.36,15410.84,16142.36,24500],["2025-04-11",16093.6,16386.21,16093.6,16288.67,4400],["2025-04-14",16288.67,16288.67,16288.67,16288.67,0],["2025-04-15",15605.91,16093.6,15459.61,15459.61,13300],["2025-04-16",15459.61,15605.91,15459.61,15557.14,1800],["2025-04-17",15996.06,15996.06,15898.52,15898.52,1100],["2025-04-18",15898.52,15898.52,15508.37,15898.52,7400],["2025-04-21",16581.28,16678.82,16386.21,16581.28,8400],["2025-04-22",16386.21,16483.74,15508.37,15800.99,11300],["2025-04-23",16044.83,16434.98,15947.29,15947.29,4300],["2025-04-24",16532.51,16581.28,16093.6,16434.98,5300],["2025-04-25",16434.98,16434.98,16434.98,16434.98,200],["2025-04-28",16288.67,16532.51,16093.6,16532.51,9000],["2025-04-29",16581.28,16678.82,16581.28,16630.05,4200],["2025-05-05",16630.05,16727.59,16483.74,16630.05,3600],["2025-05-06",16678.82,16678.82,16581.28,16581.28,2700],["2025-05-07",16581.28,16776.35,16386.21,16776.35,5100],["2025-05-08",16776.35,16971.43,16678.82,16922.66,6900],["2025-05-09",16922.66,16922.66,16678.82,16922.66,4000],["2025-05-12",16922.66,16922.66,16776.35,16873.89,2700],["2025-05-13",16825.12,16873.89,16776.35,16825.12,5400],["2025-05-14",16776.35,16776.35,16776.35,16776.35,3300],["2025-05-15",16776.35,16776.35,16776.35,16776.35,1300],["2025-05-16",16776.35,16776.35,16532.51,16532.51,3500],["2025-05-19",16483.74,16776.35,16483.74,16776.35,300],["2025-05-20",16678.82,16971.43,16581.28,16825.12,9500],["2025-05-21",16825.12,16922.66,16678.82,16873.89,3100],["2025-05-22",16873.89,16971.43,16727.59,16873.89,1200],["2025-05-23",16727.59,16727.59,16727.59,16727.59,500],["2025-05-26",16776.35,16776.35,16483.74,16727.59,1900],["2025-05-27",16581.28,16776.35,16581.28,16581.28,2600],["2025-05-28",16630.05,16678.82,16581.28,16678.82,1700],["2025-05-29",16678.82,16727.59,16581.28,16727.59,400],["2025-05-30",16776.35,16776.35,16727.59,16727.59,1000],["2025-06-02",16581.28,16678.82,15605.91,16678.82,2200],["2025-06-03",16678.82,16678.82,16581.28,16581.28,3800],["2025-06-04",16581.28,16581.28,16581.28,16581.28,100],["2025-06-05",16678.82,16678.82,16581.28,16581.28,200],["2025-06-06",16678.82,16678.82,16483.74,16678.82,3300],["2025-06-09",16678.82,16825.12,16434.98,16434.98,6300],["2025-06-10",16727.59,16873.89,16630.05,16873.89,1900],["2025-06-11",16873.89,16873.89,16873.89,16873.89,0],["2025-06-12",16873.89,16873.89,16873.89,16873.89,200],["2025-06-13",16093.6,16532.51,15996.06,15996.06,7500],["2025-06-16",16678.82,16678.82,16191.13,16239.9,11300],["2025-06-17",16581.28,16630.05,16191.13,16386.21,3400],["2025-06-18",16386.21,16386.21,16191.13,16191.13,3000],["2025-06-19",16337.44,16337.44,16239.9,16239.9,1800],["2025-06-20",16239.9,16337.44,16239.9,16337.44,2700],["2025-06-23",16581.28,16678.82,16386.21,16386.21,8900],["2025-06-24",16386.21,16386.21,16288.67,16288.67,900],["2025-06-25",16483.74,16483.74,16337.44,16337.44,800],["2025-06-26",16483.74,16483.74,16337.44,16483.74,3300],["2025-06-27",16581.28,16630.05,16239.9,16630.05,7200],["2025-06-30",16630.05,16630.05,16630.05,16630.05,0],["2025-07-01",16581.28,16581.28,16386.21,16386.21,1600],["2025-07-02",16386.21,16483.74,16386.21,16483.74,2100],["2025-07-03",16483.74,16873.89,16386.21,16386.21,7200],["2025-07-04",16483.74,16581.28,16483.74,16581.28,1200],["2025-07-07",16581.28,16630.05,16581.28,16581.28,2600],["2025-07-08",16581.28,16581.28,16581.28,16581.28,4800],["2025-07-09",16678.82,16678.82,16434.98,16483.74,5000],["2025-07-10",16581.28,16581.28,16434.98,16581.28,2500],["2025-07-11",16337.44,16581.28,15605.91,16532.51,8200],["2025-07-14",16532.51,16532.51,16532.51,16532.51,800],["2025-07-15",16532.51,16532.51,16288.67,16288.67,200],["2025-07-16",16386.21,16386.21,16288.67,16337.44,9200],["2025-07-17",16581.28,16825.12,16337.44,16727.59,30300],["2025-07-18",16630.05,16630.05,16581.28,16581.28,4400],["2025-07-21",16581.28,16581.28,16532.51,16532.51,5200],["2025-07-22",16532.51,16532.51,16532.51,16532.51,2400],["2025-07-23",16873.89,16922.66,16581.28,16873.89,16600],["2025-07-24",16776.35,16873.89,16727.59,16776.35,4200],["2025-07-25",16776.35,17702.96,16776.35,17654.19,23700],["2025-07-28",17849.26,17849.26,17166.5,17556.65,17100],["2025-07-29",17556.65,17995.57,17264.04,17507.88,16300],["2025-07-30",17507.88,17849.26,17507.88,17556.65,14000],["2025-07-31",17751.72,17751.72,17556.65,17556.65,1100],["2025-08-01",17946.8,17946.8,17556.65,17654.19,4200],["2025-08-04",17654.19,17702.96,16873.89,17459.11,4100],["2025-08-05",17751.72,17751.72,17459.11,17459.11,21400],["2025-08-06",17751.72,17751.72,17459.11,17702.96,10600],["2025-08-07",18044.33,18532.02,17702.96,17800.49,25000],["2025-08-08",18288.18,18727.09,17898.03,18093.1,13800],["2025-08-11",18580.79,19117.24,18093.1,18288.18,47000],["2025-08-12",18922.17,19556.16,18824.63,19556.16,73000],["2025-08-13",20385.22,20872.91,20336.45,20872.91,94400],["2025-08-14",21653.2,22238.42,21653.2,22189.66,125300],["2025-08-15",22531.03,23408.87,22043.35,23408.87,136800],["2025-08-18",23408.87,23603.94,21799.51,23360.1,140000],["2025-08-19",23506.4,23506.4,21848.28,23067.49,26400],["2025-08-20",23018.72,23018.72,21653.2,22628.57,47200],["2025-08-21",22628.57,22628.57,21458.13,22189.66,22000],["2025-08-22",22726.11,22726.11,20677.83,20726.6,35300],["2025-08-25",20726.6,21019.21,20726.6,20726.6,21500],["2025-08-26",20872.91,20872.91,20482.76,20775.37,7500],["2025-08-27",20775.37,20775.37,20677.83,20677.83,1600],["2025-08-28",20677.83,21458.13,20482.76,20775.37,7600],["2025-08-29",20775.37,20775.37,20677.83,20775.37,5500],["2025-09-03",21750.74,21750.74,20824.14,20824.14,7500],["2025-09-04",20872.91,21067.98,20872.91,20921.67,3500],["2025-09-05",21165.52,21165.52,20921.67,20921.67,1100],["2025-09-08",20970.44,21165.52,20775.37,20921.67,12500],["2025-09-09",20921.67,20921.67,20726.6,20775.37,4200],["2025-09-10",21360.59,21360.59,20824.14,20824.14,900],["2025-09-11",20872.91,20921.67,20336.45,20336.45,12900],["2025-09-12",20336.45,20482.76,20336.45,20482.76,56000],["2025-09-15",20482.76,20531.53,20433.99,20482.76,6200],["2025-09-16",20482.76,20482.76,20433.99,20482.76,3900],["2025-09-17",20385.22,20482.76,20336.45,20482.76,6800],["2025-09-18",20482.76,20482.76,20482.76,20482.76,100],["2025-09-19",20433.99,20433.99,20385.22,20385.22,4600],["2025-09-22",20287.68,20385.22,20190.15,20385.22,9200],["2025-09-23",20092.61,20092.61,20092.61,20092.61,1600],["2025-09-24",20092.61,20970.44,19897.54,20970.44,14900],["2025-09-25",20482.76,20482.76,20482.76,20482.76,5000],["2025-09-26",19995.07,20482.76,19995.07,20482.76,2200],["2025-09-29",19995.07,20287.68,19946.31,20287.68,3100],["2025-09-30",19995.07,20287.68,19995.07,20287.68,8800],["2025-10-01",20190.15,20190.15,20043.84,20190.15,1200],["2025-10-02",20092.61,20190.15,20043.84,20043.84,1500],["2025-10-03",20043.84,20043.84,19995.07,20043.84,1200],["2025-10-06",20043.84,20677.83,20043.84,20141.38,4600],["2025-10-07",20141.38,20433.99,20141.38,20433.99,1600],["2025-10-08",21067.98,21067.98,19507.39,20336.45,16600],["2025-10-09",20336.45,20336.45,19995.07,20336.45,1000],["2025-10-10",20336.45,20336.45,19995.07,20287.68,3100],["2025-10-13",19702.46,20238.92,19702.46,19995.07,6100],["2025-10-14",20287.68,20433.99,19897.54,20433.99,5200],["2025-10-15",19995.07,20287.68,19848.77,20287.68,10200],["2025-10-16",19897.54,20092.61,19800.0,20092.61,400],["2025-10-17",20092.61,20092.61,18824.63,19800.0,6500],["2025-10-20",19800.0,20000.0,19800.0,19800.0,5100],["2025-10-21",20300.0,20500.0,20300.0,20500.0,1800],["2025-10-22",20000.0,20100.0,20000.0,20100.0,4200],["2025-10-23",20100.0,20100.0,20100.0,20100.0,900],["2025-10-24",20100.0,20100.0,19550.0,19550.0,3400],["2025-10-27",19550.0,20500.0,19250.0,20000.0,4100],["2025-10-28",20000.0,20000.0,19800.0,20000.0,1100],["2025-10-29",20400.0,20400.0,20350.0,20350.0,900],["2025-10-30",20400.0,20450.0,20050.0,20450.0,10500],["2025-10-31",20450.0,20450.0,20450.0,20450.0,2300],["2025-11-03",20450.0,20450.0,20450.0,20450.0,0],["2025-11-04",20450.0,20450.0,19700.0,19700.0,5700],["2025-11-05",20750.0,20750.0,20500.0,20600.0,1100],["2025-11-06",20600.0,20600.0,20600.0,20600.0,0],["2025-11-07",20000.0,20600.0,20000.0,20350.0,11700],["2025-11-10",20100.0,20100.0,20050.0,20050.0,3100],["2025-11-11",20100.0,20100.0,20100.0,20100.0,200],["2025-11-12",20100.0,20100.0,20050.0,20050.0,1100],["2025-11-13",20050.0,20050.0,20050.0,20050.0,300],["2025-11-14",20000.0,20000.0,20000.0,20000.0,900],["2025-11-17",19850.0,19850.0,19850.0,19850.0,100],["2025-11-18",19950.0,19950.0,19950.0,19950.0,100],["2025-11-19",19950.0,19950.0,19950.0,19950.0,0],["2025-11-20",20200.0,20250.0,20200.0,20250.0,400],["2025-11-21",20500.0,20500.0,20000.0,20000.0,2300],["2025-11-24",20200.0,20200.0,20200.0,20200.0,200],["2025-11-25",20050.0,20050.0,19900.0,19950.0,2300],["2025-11-26",20000.0,20000.0,19900.0,19900.0,2700],["2025-11-27",20000.0,20000.0,20000.0,20000.0,300],["2025-11-28",20000.0,20000.0,20000.0,20000.0,100],["2025-12-01",20150.0,20250.0,20000.0,20250.0,1200],["2025-12-02",20250.0,20250.0,20250.0,20250.0,0],["2025-12-03",20250.0,20250.0,20250.0,20250.0,100],["2025-12-04",20450.0,20450.0,20450.0,20450.0,100],["2025-12-05",20450.0,20450.0,20450.0,20450.0,0],["2025-12-08",20450.0,20450.0,20450.0,20450.0,0],["2025-12-09",20450.0,20450.0,20450.0,20450.0,0],["2025-12-10",20450.0,20450.0,19900.0,20000.0,1400],["2025-12-11",19900.0,19900.0,19900.0,19900.0,1200],["2025-12-12",19000.0,19250.0,19000.0,19250.0,2100],["2025-12-15",20200.0,20200.0,20100.0,20200.0,1500],["2025-12-16",19900.0,19900.0,19700.0,19700.0,1300],["2025-12-17",19950.0,19950.0,19900.0,19900.0,700],["2025-12-18",20000.0,20200.0,19900.0,20150.0,5900],["2025-12-19",20100.0,20100.0,20000.0,20000.0,10200],["2025-12-22",20000.0,20000.0,19950.0,20000.0,1300],["2025-12-23",20000.0,20000.0,19950.0,20000.0,3600],["2025-12-24",19900.0,19900.0,19000.0,19050.0,2200],["2025-12-25",19100.0,19450.0,19100.0,19450.0,2100],["2025-12-26",19450.0,19450.0,19150.0,19150.0,300],["2025-12-29",19150.0,19150.0,19150.0,19150.0,0],["2025-12-30",19150.0,19150.0,19150.0,19150.0,1000],["2025-12-31",19400.0,19400.0,19400.0,19400.0,3500],["2026-01-05",19400.0,19400.0,19400.0,19400.0,1900],["2026-01-06",19200.0,19200.0,19200.0,19200.0,100],["2026-01-07",19400.0,19500.0,19400.0,19500.0,500],["2026-01-08",19500.0,19500.0,19500.0,19500.0,300],["2026-01-09",19500.0,19500.0,19500.0,19500.0,200],["2026-01-12",19500.0,19500.0,19200.0,19500.0,2900],["2026-01-13",19500.0,19900.0,19500.0,19900.0,1200],["2026-01-14",19600.0,19650.0,19000.0,19100.0,4400],["2026-01-15",19150.0,20400.0,19150.0,20000.0,12200],["2026-01-16",20000.0,20000.0,19900.0,20000.0,6600],["2026-01-19",20000.0,20650.0,20000.0,20650.0,5000],["2026-01-20",20650.0,20650.0,20350.0,20350.0,2300],["2026-01-21",20350.0,20350.0,20000.0,20000.0,3200],["2026-01-22",20000.0,20100.0,19700.0,20000.0,6600],["2026-01-23",20000.0,20200.0,20000.0,20050.0,1200],["2026-01-26",20400.0,20400.0,20000.0,20000.0,2200],["2026-01-27",20000.0,20000.0,20000.0,20000.0,1200],["2026-01-28",19700.0,19700.0,19000.0,19600.0,25500],["2026-01-29",19700.0,19900.0,19700.0,19900.0,1500],["2026-01-30",19900.0,20000.0,19800.0,19900.0,3300],["2026-02-02",19700.0,20000.0,19700.0,20000.0,1700],["2026-02-03",19600.0,19800.0,19600.0,19800.0,1300],["2026-02-04",19800.0,19900.0,19800.0,19900.0,200],["2026-02-05",19950.0,19950.0,19950.0,19950.0,200],["2026-02-06",19950.0,19950.0,19950.0,19950.0,2200],["2026-02-09",19800.0,20000.0,19800.0,20000.0,2600],["2026-02-10",20000.0,20000.0,19800.0,19800.0,400],["2026-02-11",19800.0,20000.0,19800.0,20000.0,2000],["2026-02-12",20000.0,20200.0,20000.0,20200.0,4200],["2026-02-13",20200.0,20650.0,20200.0,20600.0,8500],["2026-02-23",21100.0,21950.0,21050.0,21500.0,15300],["2026-02-24",21700.0,21700.0,21100.0,21100.0,2500],["2026-02-25",21500.0,21850.0,21000.0,21250.0,9100],["2026-02-26",21250.0,21400.0,20600.0,21400.0,3800],["2026-02-27",21400.0,21700.0,21400.0,21700.0,7100],["2026-03-02",21700.0,22200.0,20800.0,21050.0,5500],["2026-03-03",20700.0,21700.0,20700.0,21700.0,1800],["2026-03-04",20700.0,20800.0,20200.0,20800.0,7500],["2026-03-05",20500.0,20500.0,20300.0,20300.0,200],["2026-03-06",20600.0,20600.0,20400.0,20400.0,200],["2026-03-09",20350.0,20350.0,19650.0,19650.0,1400],["2026-03-10",19000.0,19650.0,19000.0,19650.0,11700],["2026-03-11",19650.0,19650.0,19400.0,19500.0,4100],["2026-03-12",20300.0,20850.0,19600.0,20850.0,27400],["2026-03-13",22300.0,22300.0,21500.0,21800.0,65000],["2026-03-16",21800.0,21900.0,21050.0,21050.0,14800],["2026-03-17",21050.0,22300.0,21050.0,21650.0,21900],["2026-03-18",21650.0,21700.0,20850.0,21300.0,19200],["2026-03-19",20400.0,21000.0,20050.0,21000.0,17000],["2026-03-20",20150.0,20900.0,19950.0,20400.0,6300],["2026-03-23",20350.0,20400.0,19500.0,20200.0,16300],["2026-03-24",20200.0,20200.0,19600.0,19650.0,4100],["2026-03-25",19650.0,20050.0,19650.0,20000.0,10200],["2026-03-26",19750.0,20000.0,19650.0,20000.0,6300],["2026-03-27",19650.0,20000.0,19650.0,20000.0,1400],["2026-03-30",19650.0,19700.0,19600.0,19700.0,1300],["2026-03-31",19700.0,19850.0,19700.0,19850.0,900],["2026-04-01",19850.0,19850.0,19650.0,19800.0,6200],["2026-04-02",19800.0,19800.0,19800.0,19800.0,800],["2026-04-03",19650.0,19650.0,19650.0,19650.0,2100],["2026-04-06",19650.0,19650.0,19450.0,19550.0,5500],["2026-04-07",19550.0,19550.0,19550.0,19550.0,900],["2026-04-08",19550.0,19950.0,19550.0,19650.0,6600],["2026-04-09",19650.0,19650.0,19600.0,19600.0,200],["2026-04-10",19600.0,19750.0,19600.0,19750.0,900],["2026-04-13",19650.0,19700.0,19650.0,19650.0,1500],["2026-04-14",19500.0,19900.0,19500.0,19900.0,3500],["2026-04-15",19550.0,19850.0,19550.0,19650.0,2800],["2026-04-16",19650.0,19700.0,19650.0,19700.0,2200],["2026-04-17",19550.0,19700.0,19550.0,19600.0,1600],["2026-04-20",19550.0,19600.0,19550.0,19600.0,1700],["2026-04-21",19500.0,19600.0,19350.0,19350.0,16100],["2026-04-22",19350.0,19400.0,19100.0,19300.0,4700],["2026-04-23",19250.0,19300.0,19100.0,19100.0,7500],["2026-04-24",19100.0,19100.0,19000.0,19000.0,2600],["2026-04-28",19200.0,19350.0,19200.0,19250.0,4100],["2026-04-29",19250.0,19250.0,19050.0,19050.0,800],["2026-05-04",19050.0,19100.0,19050.0,19100.0,700],["2026-05-05",19100.0,19250.0,19100.0,19200.0,400],["2026-05-06",19200.0,19200.0,19000.0,19150.0,1200],["2026-05-07",19200.0,19250.0,19200.0,19250.0,3400],["2026-05-08",19250.0,19250.0,19250.0,19250.0,0],["2026-05-11",19200.0,19200.0,19000.0,19000.0,1800],["2026-05-12",19000.0,19100.0,19000.0,19000.0,2600],["2026-05-13",19000.0,19000.0,19000.0,19000.0,100],["2026-05-14",18650.0,18850.0,18650.0,18850.0,4600],["2026-05-15",18850.0,18950.0,18700.0,18700.0,800],["2026-05-18",18700.0,18700.0,18600.0,18600.0,1900],["2026-05-19",19000.0,19000.0,18600.0,18700.0,3400],["2026-05-20",18700.0,18700.0,18500.0,18500.0,1800],["2026-05-21",18500.0,18500.0,18500.0,18500.0,100],["2026-05-22",18500.0,18500.0,18200.0,18400.0,4900],["2026-05-25",18400.0,18400.0,18400.0,18400.0,600],["2026-05-26",18200.0,18200.0,17150.0,18100.0,17300],["2026-05-27",18050.0,18100.0,18000.0,18100.0,900],["2026-05-28",18400.0,18400.0,18100.0,18100.0,2800],["2026-05-29",18000.0,18000.0,18000.0,18000.0,1700],["2026-06-01",18100.0,18100.0,17500.0,18000.0,15400],["2026-06-02",18000.0,18000.0,18000.0,18000.0,2500],["2026-06-03",18000.0,18050.0,18000.0,18050.0,4100],["2026-06-04",17750.0,18250.0,17750.0,18250.0,400],["2026-06-05",18400.0,18750.0,18250.0,18750.0,5700],["2026-06-08",18800.0,19350.0,18800.0,19350.0,11300],["2026-06-09",19400.0,19700.0,19000.0,19150.0,4200],["2026-06-10",19150.0,19150.0,18700.0,18800.0,700],["2026-06-11",18800.0,19450.0,18600.0,19450.0,3000],["2026-06-12",19450.0,19450.0,19350.0,19350.0,2700],["2026-06-15",19350.0,19400.0,19350.0,19350.0,18500],["2026-06-16",19400.0,19600.0,19400.0,19450.0,8300],["2026-06-17",19450.0,19450.0,19100.0,19100.0,1300],["2026-06-18",19100.0,19150.0,19100.0,19100.0,6400],["2026-06-19",19100.0,19100.0,19100.0,19100.0,600],["2026-06-22",19100.0,19100.0,18800.0,18800.0,500],["2026-06-23",18800.0,19400.0,18800.0,18850.0,1000],["2026-06-24",18850.0,18850.0,18800.0,18800.0,400],["2026-06-25",18800.0,18800.0,18800.0,18800.0,100],["2026-06-26",18800.0,18800.0,18800.0,18800.0,1200],["2026-06-29",18800.0,18800.0,18800.0,18800.0,1000],["2026-06-30",18200.0,18350.0,18200.0,18300.0,2200],["2026-07-01",18350.0,18350.0,18350.0,18350.0,100],["2026-07-02",18350.0,18350.0,18300.0,18350.0,1700],["2026-07-03",18300.0,18300.0,18300.0,18300.0,200],["2026-07-06",19250.0,19250.0,18300.0,18300.0,200],["2026-07-07",18300.0,18300.0,18300.0,18300.0,0],["2026-07-08",18300.0,18300.0,18300.0,18300.0,100],["2026-07-09",18900.0,18900.0,18900.0,18900.0,200],["2026-07-10",18300.0,18350.0,18300.0,18350.0,1400],["2026-07-13",18350.0,18450.0,18350.0,18450.0,400],["2026-07-14",18450.0,18450.0,18100.0,18100.0,2300],["2026-07-15",18150.0,18150.0,18150.0,18150.0,200],["2026-07-16",18150.0,18150.0,18150.0,18150.0,200],["2026-07-17",18150.0,18150.0,18150.0,18150.0,0],["2026-07-20",18150.0,18150.0,18150.0,18150.0,600],["2026-07-21",18000.0,18000.0,18000.0,18000.0,200],["2026-07-22",18100.0,18100.0,18100.0,18100.0,1200],["2026-07-23",18100.0,18100.0,18100.0,18100.0,2300],["2026-07-24",18100.0,18100.0,18050.0,18050.0,4200],["2026-07-27",18050.0,18050.0,18050.0,18050.0,400],["2026-07-28",18050.0,18050.0,18050.0,18050.0,100],["2026-07-29",18050.0,18050.0,18050.0,18050.0,0],["2026-07-30",18000.0,18050.0,17750.0,17750.0,3800],["2026-07-31",17850.0,17900.0,17850.0,17900.0,3100],["2026-08-03",17900.0,17900.0,17900.0,17900.0,600],["2026-08-04",17850.0,17850.0,17850.0,17850.0,1100],["2026-08-05",18000.0,18000.0,17750.0,17750.0,1200],["2026-08-06",17800.0,17800.0,17800.0,17800.0,1200],["2026-08-07",17800.0,17800.0,17800.0,17800.0,0],["2026-08-10",17800.0,17800.0,17800.0,17800.0,1100],["2026-08-11",17950.0,17950.0,17800.0,17800.0,4400],["2026-08-12",17800.0,17800.0,17800.0,17800.0,400],["2026-08-13",17900.0,17900.0,17850.0,17850.0,400],["2026-08-14",17850.0,17850.0,17800.0,17800.0,300],["2026-08-17",17800.0,17850.0,17700.0,17850.0,400],["2026-08-18",17850.0,17850.0,17850.0,17850.0,0],["2026-08-19",17650.0,17650.0,17650.0,17650.0,200],["2026-08-20",17650.0,17750.0,17650.0,17750.0,1600],["2026-08-21",17750.0,17750.0,17600.0,17650.0,2000],["2026-08-24",17650.0,17650.0,17650.0,17650.0,300],["2026-08-25",17700.0,17700.0,17650.0,17650.0,800],["2026-08-26",17650.0,17650.0,17650.0,17650.0,0],["2026-08-27",17650.0,17650.0,17650.0,17650.0,0],["2026-08-28",17650.0,17650.0,17650.0,17650.0,500],["2026-09-03",17700.0,17750.0,17700.0,17750.0,1200],["2026-09-04",17750.0,17750.0,17700.0,17700.0,500],["2026-09-07",17700.0,17700.0,17700.0,17700.0,0],["2026-09-08",17650.0,17650.0,17650.0,17650.0,100],["2026-09-09",17650.0,17650.0,17650.0,17650.0,0],["2026-09-10",17650.0,17650.0,17650.0,17650.0,100],["2026-09-11",17650.0,17650.0,17650.0,17650.0,1100],["2026-09-14",17900.0,17950.0,17800.0,17900.0,1300],["2026-09-15",17850.0,17850.0,17850.0,17850.0,200],["2026-09-16",17900.0,17900.0,17650.0,17700.0,1100],["2026-09-17",17700.0,17700.0,17700.0,17700.0,100],["2026-09-18",17900.0,17900.0,17900.0,17900.0,100],["2026-09-21",17900.0,17900.0,17900.0,17900.0,0],["2026-09-22",17900.0,17900.0,17900.0,17900.0,0],["2026-09-23",17700.0,17700.0,17700.0,17700.0,1100],["2026-09-24",17700.0,17700.0,17700.0,17700.0,0],["2026-09-25",17800.0,17800.0,17800.0,17800.0,100],["2026-09-28",17800.0,17800.0,17800.0,17800.0,300],["2026-09-29",17800.0,17800.0,17800.0,17800.0,100],["2026-09-30",17800.0,17800.0,17800.0,17800.0,0],["2026-10-01",17800.0,17800.0,17800.0,17800.0,0],["2026-10-02",17800.0,17800.0,17800.0,17800.0,0],["2026-10-05",17800.0,17800.0,17800.0,17800.0,100],["2026-10-06",17800.0,17800.0,17800.0,17800.0,0],["2026-10-07",17800.0,17800.0,17800.0,17800.0,300],["2026-10-08",17800.0,17800.0,17550.0,17550.0,1200],["2026-10-09",17600.0,17800.0,17550.0,17550.0,3000],["2026-10-12",17550.0,17550.0,17550.0,17550.0,500]]}