{"sym":"TLG","index":false,"bars":[["2010-03-26",3617.05,3617.05,3331.5,3331.5,112440],["2010-03-29",3236.31,3331.5,3188.72,3236.31,44380],["2010-03-30",3084.01,3398.13,3084.01,3388.61,88950],["2010-03-31",3388.61,3540.9,3331.5,3540.9,18750],["2010-04-01",3617.05,3617.05,3474.27,3521.87,43270],["2010-04-02",3531.39,3540.9,3379.09,3540.9,57030],["2010-04-05",3436.2,3550.42,3436.2,3540.9,35660],["2010-04-06",3483.79,3521.87,3474.27,3474.27,56670],["2010-04-07",3331.5,3464.76,3331.5,3464.76,18530],["2010-04-08",3474.27,3483.79,3331.5,3331.5,4820],["2010-04-09",3426.68,3426.68,3236.31,3331.5,4160],["2010-04-12",3331.5,3331.5,3331.5,3331.5,47370],["2010-04-13",3331.5,3379.09,3331.5,3379.09,5610],["2010-04-14",3369.57,3379.09,3331.5,3331.5,22350],["2010-04-15",3236.31,3426.68,3236.31,3331.5,45190],["2010-04-16",3255.35,3445.72,3236.31,3426.68,46840],["2010-04-19",3426.68,3426.68,3264.87,3426.68,5110],["2010-04-20",3426.68,3426.68,3283.9,3283.9,6000],["2010-04-21",3426.68,3436.2,3331.5,3426.68,24890],["2010-04-22",3474.27,3512.35,3426.68,3426.68,2700],["2010-04-26",3283.9,3426.68,3255.35,3426.68,3140],["2010-04-27",3302.94,3331.5,3283.9,3283.9,2800],["2010-04-28",3398.13,3398.13,3331.5,3379.09,4640],["2010-04-29",3417.16,3417.16,3331.5,3331.5,15500],["2010-05-04",3245.83,3331.5,3236.31,3331.5,6090],["2010-05-05",3245.83,3245.83,3207.75,3207.75,9500],["2010-05-06",3331.5,3331.5,3236.31,3236.31,2950],["2010-05-07",3312.46,3312.46,3312.46,3312.46,3010],["2010-05-10",3150.64,3179.2,3150.64,3150.64,6460],["2010-05-11",3179.2,3179.2,3179.2,3179.2,40],["2010-05-12",3226.79,3226.79,3226.79,3226.79,10],["2010-05-13",3141.12,3141.12,3074.49,3141.12,18630],["2010-05-14",3007.86,3007.86,2988.83,2988.83,9780],["2010-05-17",2855.57,2855.57,2846.05,2846.05,10390],["2010-05-18",2760.38,2846.05,2760.38,2769.9,17430],["2010-05-19",2760.38,2760.38,2636.64,2636.64,12250],["2010-05-20",2570.01,2731.83,2570.01,2731.83,4100],["2010-05-21",2731.83,2731.83,2731.83,2731.83,360],["2010-05-24",2665.2,2731.83,2665.2,2731.83,680],["2010-05-25",2731.83,2731.83,2712.79,2712.79,260],["2010-05-26",2665.2,2836.53,2665.2,2836.53,4950],["2010-05-27",2846.05,2855.57,2846.05,2855.57,2740],["2010-05-28",2988.83,2988.83,2988.83,2988.83,500],["2010-05-31",2950.75,2950.75,2855.57,2855.57,3030],["2010-06-01",2760.38,2988.83,2760.38,2988.83,3540],["2010-06-02",2865.09,3131.61,2865.09,3131.61,14960],["2010-06-03",3131.61,3141.12,3045.94,3045.94,10600],["2010-06-04",3124.04,3124.04,2899.5,3124.04,14410],["2010-06-07",3202.14,3202.14,3202.14,3202.14,5400],["2010-06-08",3045.94,3211.9,3045.94,3211.9,5060],["2010-06-09",3075.23,3319.29,3075.23,3319.29,15770],["2010-06-10",3319.29,3368.11,3319.29,3368.11,10500],["2010-06-11",3368.11,3514.55,3319.29,3514.55,18380],["2010-06-14",3514.55,3660.98,3338.82,3660.98,20440],["2010-06-15",3612.17,3660.98,3563.36,3641.46,27340],["2010-06-16",3592.65,3641.46,3592.65,3641.46,1300],["2010-06-17",3514.55,3602.41,3514.55,3602.41,2450],["2010-06-18",3602.41,3602.41,3602.41,3602.41,3230],["2010-06-21",3514.55,3514.55,3514.55,3514.55,400],["2010-06-22",3553.6,3553.6,3338.82,3514.55,610],["2010-06-23",3514.55,3514.55,3514.55,3514.55,0],["2010-06-24",3514.55,3514.55,3514.55,3514.55,13200],["2010-06-25",3416.92,3563.36,3416.92,3563.36,11700],["2010-06-28",3514.55,3660.98,3416.92,3660.98,49520],["2010-06-29",3660.98,3797.66,3514.55,3797.66,18230],["2010-06-30",3612.17,3612.17,3612.17,3612.17,10],["2010-07-01",3436.44,3436.44,3436.44,3436.44,10],["2010-07-02",3514.55,3514.55,3514.55,3514.55,1500],["2010-07-05",3504.78,3504.78,3504.78,3504.78,200],["2010-07-06",3416.92,3514.55,3416.92,3514.55,130],["2010-07-07",3514.55,3514.55,3514.55,3514.55,100],["2010-07-08",3514.55,3514.55,3338.82,3514.55,230],["2010-07-09",3416.92,3416.92,3416.92,3416.92,420],["2010-07-12",3260.72,3416.92,3260.72,3416.92,420],["2010-07-13",3397.39,3416.92,3377.87,3416.92,3120],["2010-07-14",3416.92,3416.92,3416.92,3416.92,450],["2010-07-15",3407.16,3407.16,3407.16,3407.16,100],["2010-07-16",3397.39,3397.39,3397.39,3397.39,620],["2010-07-19",3397.39,3397.39,3397.39,3397.39,0],["2010-07-20",3241.19,3397.39,3241.19,3397.39,20],["2010-07-21",3299.77,3299.77,3231.43,3299.77,2060],["2010-07-22",3368.11,3368.11,3368.11,3368.11,10],["2010-07-23",3368.11,3368.11,3368.11,3368.11,700],["2010-07-26",3416.92,3416.92,3416.92,3416.92,100],["2010-07-27",3416.92,3416.92,3416.92,3416.92,0],["2010-07-28",3416.92,3416.92,3416.92,3416.92,10],["2010-07-29",3407.16,3407.16,3319.29,3319.29,700],["2010-07-30",3338.82,3416.92,3338.82,3416.92,1190],["2010-08-02",3250.95,3416.92,3250.95,3416.92,330],["2010-08-03",3319.29,3319.29,3319.29,3319.29,3000],["2010-08-04",3163.09,3163.09,3163.09,3163.09,200],["2010-08-05",3319.29,3319.29,3319.29,3319.29,30],["2010-08-06",3299.77,3299.77,3299.77,3299.77,100],["2010-08-09",3143.57,3143.57,3143.57,3143.57,110],["2010-08-10",2987.36,3143.57,2987.36,3143.57,600],["2010-08-11",3172.85,3172.85,3172.85,3172.85,100],["2010-08-12",3026.41,3026.41,3026.41,3026.41,200],["2010-08-13",2879.97,3163.09,2879.97,3026.41,2130],["2010-08-16",2879.97,3026.41,2879.97,3016.65,800],["2010-08-17",2879.97,3016.65,2870.21,2870.21,610],["2010-08-18",2870.21,2870.21,2870.21,2870.21,100],["2010-08-19",2899.5,2899.5,2870.21,2870.21,1760],["2010-08-20",2879.97,2879.97,2870.21,2870.21,5400],["2010-08-23",2879.97,2879.97,2733.54,2870.21,5960],["2010-08-24",2919.03,2919.03,2733.54,2782.35,12880],["2010-08-25",2919.03,2919.03,2772.59,2772.59,12380],["2010-08-26",2821.4,2831.16,2635.91,2801.87,14570],["2010-08-27",2753.06,2801.87,2753.06,2801.87,12800],["2010-08-30",2801.87,2909.26,2684.72,2879.97,18140],["2010-08-31",2782.35,2928.79,2782.35,2928.79,19260],["2010-09-01",2782.35,2870.21,2782.35,2870.21,17300],["2010-09-06",2831.16,3006.89,2831.16,2919.03,16890],["2010-09-07",2977.6,2977.6,2879.97,2977.6,2110],["2010-09-08",2909.26,2909.26,2899.5,2899.5,9000],["2010-09-09",2831.16,2919.03,2831.16,2919.03,3000],["2010-09-10",2889.74,2889.74,2889.74,2889.74,9970],["2010-09-13",2840.92,2850.69,2840.92,2850.69,12000],["2010-09-14",2821.4,2831.16,2821.4,2831.16,10020],["2010-09-15",2821.4,2821.4,2821.4,2821.4,10000],["2010-09-16",2792.11,2821.4,2792.11,2821.4,32500],["2010-09-17",2811.64,2928.79,2811.64,2928.79,42430],["2010-09-20",2928.79,3075.23,2919.03,3075.23,19990],["2010-09-21",3075.23,3124.04,3026.41,3124.04,23130],["2010-09-22",3124.04,3260.72,3124.04,3260.72,35290],["2010-09-23",3250.95,3250.95,3250.95,3250.95,16000],["2010-09-24",3163.09,3250.95,3104.51,3250.95,23010],["2010-09-27",3124.04,3202.14,3124.04,3202.14,12500],["2010-09-28",3124.04,3221.67,3124.04,3221.67,15000],["2010-09-29",3221.67,3221.67,3221.67,3221.67,6840],["2010-09-30",3211.9,3368.11,3211.9,3368.11,46100],["2010-10-01",3221.67,3299.77,3202.14,3221.67,18640],["2010-10-04",3260.72,3260.72,3124.04,3124.04,18880],["2010-10-05",3026.41,3026.41,3026.41,3026.41,40],["2010-10-06",3026.41,3026.41,2879.97,2879.97,890],["2010-10-07",2879.97,2879.97,2879.97,2879.97,0],["2010-10-08",3006.89,3006.89,3006.89,3006.89,200],["2010-10-11",3006.89,3006.89,3006.89,3006.89,0],["2010-10-12",3124.04,3124.04,3006.89,3006.89,14430],["2010-10-13",3114.28,3114.28,3114.28,3114.28,15000],["2010-10-14",3211.9,3211.9,3211.9,3211.9,18060],["2010-10-15",3211.9,3211.9,3055.7,3065.46,950],["2010-10-18",2928.79,3016.65,2919.03,3016.65,5700],["2010-10-19",2987.36,2987.36,2928.79,2928.79,11300],["2010-10-20",2899.5,2928.79,2899.5,2919.03,800],["2010-10-21",2928.79,3026.41,2919.03,2928.79,7600],["2010-10-22",2928.79,2928.79,2928.79,2928.79,5000],["2010-10-25",2928.79,2928.79,2928.79,2928.79,6480],["2010-10-26",2831.16,2928.79,2831.16,2889.74,8700],["2010-10-27",2928.79,2928.79,2831.16,2889.74,2000],["2010-10-28",2889.74,2889.74,2831.16,2879.97,2700],["2010-10-29",2928.79,2948.31,2743.3,2743.3,6590],["2010-11-01",2870.21,2870.21,2870.21,2870.21,1160],["2010-11-02",2860.45,2860.45,2860.45,2860.45,4040],["2010-11-03",2879.97,2879.97,2723.77,2860.45,5380],["2010-11-04",2860.45,2860.45,2831.16,2831.16,2340],["2010-11-05",2831.16,2831.16,2831.16,2831.16,2000],["2010-11-08",2821.4,2821.4,2782.35,2821.4,4900],["2010-11-09",2831.16,2831.16,2811.64,2811.64,3000],["2010-11-10",2811.64,2811.64,2811.64,2811.64,2000],["2010-11-11",2912.77,2912.77,2912.77,2912.77,2000],["2010-11-12",2892.55,2902.66,2771.18,2902.66,4080],["2010-11-15",2862.21,2862.21,2781.29,2831.86,2000],["2010-11-16",2811.64,2811.64,2811.64,2811.64,3000],["2010-11-17",2912.77,2912.77,2862.21,2872.32,3010],["2010-11-18",2730.73,2862.21,2730.73,2862.21,4370],["2010-11-19",2922.89,2933.0,2892.55,2933.0,3510],["2010-11-22",2933.0,2933.0,2933.0,2933.0,2000],["2010-11-23",2933.0,2933.0,2933.0,2933.0,1000],["2010-11-24",2912.77,2912.77,2912.77,2912.77,1000],["2010-11-25",2831.86,2892.55,2771.18,2892.55,7110],["2010-11-26",2912.77,2912.77,2892.55,2892.55,3500],["2010-11-29",2892.55,2892.55,2750.95,2750.95,3000],["2010-11-30",2811.64,2811.64,2750.95,2750.95,4900],["2010-12-01",2821.75,2872.32,2781.29,2781.29,12150],["2010-12-02",2811.64,2831.86,2649.82,2831.86,3610],["2010-12-03",2831.86,2831.86,2821.75,2821.75,3570],["2010-12-06",2690.27,2821.75,2690.27,2730.73,3930],["2010-12-07",2852.09,2852.09,2811.64,2811.64,3350],["2010-12-08",2680.16,2811.64,2680.16,2811.64,2800],["2010-12-09",2700.38,2811.64,2700.38,2811.64,1610],["2010-12-10",2791.41,2852.09,2781.29,2852.09,3020],["2010-12-13",2761.07,2872.32,2761.07,2831.86,17000],["2010-12-14",2831.86,2831.86,2700.38,2730.73,2710],["2010-12-15",2730.73,2730.73,2670.04,2730.73,8600],["2010-12-16",2629.59,2720.61,2599.25,2720.61,750],["2010-12-17",2730.73,2730.73,2730.73,2730.73,4360],["2010-12-20",2710.5,2720.61,2710.5,2720.61,2260],["2010-12-21",2700.38,2720.61,2700.38,2720.61,11770],["2010-12-22",2720.61,2761.07,2720.61,2761.07,13250],["2010-12-23",2781.29,2781.29,2629.59,2750.95,22860],["2010-12-24",2730.73,2750.95,2700.38,2720.61,6510],["2010-12-27",2710.5,2720.61,2710.5,2720.61,2250],["2010-12-28",2720.61,2811.64,2720.61,2811.64,17500],["2010-12-29",2811.64,2933.0,2801.52,2933.0,10220],["2010-12-30",2973.46,3034.14,2922.89,3034.14,18010],["2010-12-31",3024.03,3155.51,2882.43,3155.51,17710],["2011-01-04",3145.39,3145.39,3003.8,3125.16,3260],["2011-01-05",3216.19,3216.19,2973.46,2973.46,140],["2011-01-06",3034.14,3034.14,3034.14,3034.14,3010],["2011-01-07",3094.82,3094.82,3094.82,3094.82,3000],["2011-01-10",3115.05,3115.05,3115.05,3115.05,3300],["2011-01-11",3084.71,3084.71,3084.71,3084.71,1500],["2011-01-12",2933.0,3034.14,2933.0,3034.14,2200],["2011-01-13",3013.91,3034.14,3013.91,3034.14,3100],["2011-01-14",2933.0,2933.0,2882.43,2882.43,2050],["2011-01-17",2933.0,2933.0,2801.52,2801.52,2030],["2011-01-18",2872.32,2882.43,2872.32,2882.43,3400],["2011-01-19",2872.32,2882.43,2781.29,2882.43,3160],["2011-01-20",2821.75,2821.75,2750.95,2750.95,1810],["2011-01-21",2831.86,2831.86,2680.16,2680.16,2410],["2011-01-24",2589.13,2680.16,2589.13,2629.59,4620],["2011-01-25",2548.68,2629.59,2548.68,2629.59,2010],["2011-01-26",2761.07,2761.07,2750.95,2750.95,40],["2011-01-27",2730.73,2730.73,2670.04,2670.04,2010],["2011-01-28",2750.95,2781.29,2750.95,2761.07,650],["2011-02-08",2831.86,2831.86,2740.84,2740.84,1010],["2011-02-09",2740.84,2740.84,2740.84,2740.84,0],["2011-02-10",2750.95,2750.95,2750.95,2750.95,500],["2011-02-11",2882.43,2882.43,2740.84,2740.84,140],["2011-02-14",2781.29,2781.29,2740.84,2740.84,510],["2011-02-15",2836.96,2836.96,2742.74,2742.74,630],["2011-02-16",2753.21,2753.21,2753.21,2753.21,230],["2011-02-17",2721.81,2721.81,2721.81,2721.81,400],["2011-02-18",2816.02,2816.02,2721.81,2721.81,1050],["2011-02-21",2721.81,2721.81,2721.81,2721.81,1000],["2011-02-22",2627.59,2627.59,2627.59,2627.59,320],["2011-02-23",2648.53,2648.53,2648.53,2648.53,400],["2011-02-24",2575.25,2617.12,2575.25,2617.12,1500],["2011-02-25",2501.97,2617.12,2501.97,2617.12,2890],["2011-02-28",2522.9,2606.65,2522.9,2606.65,310],["2011-03-01",2543.84,2543.84,2543.84,2543.84,350],["2011-03-02",2543.84,2543.84,2418.22,2418.22,1610],["2011-03-03",2334.47,2334.47,2303.07,2303.07,1760],["2011-03-04",2355.41,2407.75,2355.41,2407.75,2020],["2011-03-07",2512.44,2512.44,2512.44,2512.44,1000],["2011-03-08",2512.44,2617.12,2512.44,2617.12,430],["2011-03-09",2617.12,2617.12,2522.9,2522.9,1000],["2011-03-10",2627.59,2638.06,2627.59,2638.06,200],["2011-03-11",2732.27,2732.27,2732.27,2732.27,1010],["2011-03-14",2648.53,2648.53,2617.12,2617.12,1000],["2011-03-15",2721.81,2721.81,2721.81,2721.81,500],["2011-03-16",2596.18,2596.18,2585.72,2585.72,1030],["2011-03-17",2481.03,2481.03,2481.03,2481.03,900],["2011-03-18",2512.44,2512.44,2512.44,2512.44,1000],["2011-03-21",2564.78,2564.78,2564.78,2564.78,100],["2011-03-22",2564.78,2564.78,2564.78,2564.78,0],["2011-03-23",2564.78,2564.78,2449.63,2449.63,1190],["2011-03-24",2418.22,2418.22,2418.22,2418.22,400],["2011-03-25",2355.41,2355.41,2355.41,2355.41,70],["2011-03-28",2313.54,2460.09,2282.13,2460.09,920],["2011-03-29",2460.09,2460.09,2460.09,2460.09,10],["2011-03-30",2407.75,2407.75,2407.75,2407.75,1000],["2011-03-31",2407.75,2407.75,2407.75,2407.75,0],["2011-04-01",2355.41,2355.41,2355.41,2355.41,20],["2011-04-04",2355.41,2355.41,2355.41,2355.41,0],["2011-04-05",2407.75,2407.75,2407.75,2407.75,80],["2011-04-06",2334.47,2407.75,2334.47,2407.75,1020],["2011-04-07",2407.75,2407.75,2407.75,2407.75,430],["2011-04-08",2407.75,2407.75,2355.41,2407.75,13790],["2011-04-13",2407.75,2407.75,2407.75,2407.75,500],["2011-04-14",2407.75,2407.75,2407.75,2407.75,0],["2011-04-15",2407.75,2407.75,2313.54,2313.54,3750],["2011-04-18",2355.41,2355.41,2355.41,2355.41,7000],["2011-04-19",2386.81,2386.81,2386.81,2386.81,5120],["2011-04-20",2407.75,2407.75,2365.88,2386.81,1080],["2011-04-21",2365.88,2407.75,2365.88,2407.75,6040],["2011-04-22",2303.07,2303.07,2292.6,2292.6,1200],["2011-04-25",2187.91,2303.07,2187.91,2303.07,3510],["2011-04-26",2187.91,2187.91,2187.91,2187.91,3000],["2011-04-27",2187.91,2187.91,2187.91,2187.91,0],["2011-04-28",2292.6,2292.6,2292.6,2292.6,10],["2011-04-29",2386.81,2397.28,2324.0,2355.41,8560],["2011-05-04",2470.56,2470.56,2470.56,2470.56,740],["2011-05-05",2585.72,2585.72,2585.72,2585.72,130],["2011-05-06",2711.34,2711.34,2711.34,2711.34,10660],["2011-05-09",2836.96,2836.96,2585.72,2836.96,1630],["2011-05-10",2962.58,2962.58,2700.87,2700.87,170],["2011-05-11",2596.18,2826.49,2596.18,2826.49,4440],["2011-05-12",2690.4,2952.11,2690.4,2952.11,3520],["2011-05-13",2805.55,2952.11,2805.55,2952.11,3370],["2011-05-16",2931.18,2952.11,2931.18,2952.11,2000],["2011-05-17",2920.71,2931.18,2805.55,2805.55,1870],["2011-05-18",2669.46,2669.46,2669.46,2669.46,130],["2011-05-19",2774.15,2784.62,2564.78,2763.68,410],["2011-05-20",2627.59,2627.59,2627.59,2627.59,120],["2011-05-23",2627.59,2627.59,2627.59,2627.59,0],["2011-05-24",2627.59,2627.59,2627.59,2627.59,0],["2011-05-25",2617.12,2617.12,2501.97,2501.97,200],["2011-05-26",2386.81,2617.12,2386.81,2617.12,1100],["2011-05-27",2617.12,2617.12,2617.12,2617.12,50],["2011-05-30",2638.06,2638.06,2638.06,2638.06,2000],["2011-05-31",2512.44,2512.44,2512.44,2512.44,10],["2011-06-01",2407.75,2407.75,2407.75,2407.75,670],["2011-06-02",2292.6,2522.9,2292.6,2522.9,1140],["2011-06-03",2397.28,2648.53,2397.28,2648.53,760],["2011-06-06",2711.34,2742.74,2711.34,2742.74,40],["2011-06-07",2606.65,2617.12,2606.65,2606.65,1680],["2011-06-08",2481.03,2617.12,2481.03,2617.12,1130],["2011-06-09",2491.5,2648.53,2491.5,2648.53,60],["2011-06-10",2648.53,2648.53,2648.53,2648.53,50],["2011-06-13",2617.12,2617.12,2522.9,2522.9,810],["2011-06-14",2512.44,2512.44,2512.44,2512.44,1000],["2011-06-15",2564.78,2585.72,2564.78,2585.72,200],["2011-06-16",2585.72,2585.72,2460.09,2585.72,1050],["2011-06-17",2512.44,2512.44,2512.44,2512.44,1000],["2011-06-20",2397.28,2397.28,2386.81,2386.81,1150],["2011-06-21",2303.07,2303.07,2271.66,2271.66,550],["2011-06-22",2303.07,2303.07,2303.07,2303.07,1910],["2011-06-23",2208.85,2376.35,2208.85,2324.0,1260],["2011-06-24",2219.32,2219.32,2208.85,2208.85,620],["2011-06-27",2292.6,2292.6,2292.6,2292.6,20],["2011-06-28",2219.32,2250.72,2219.32,2250.72,530],["2011-06-29",2156.51,2156.51,2156.51,2156.51,670],["2011-06-30",2219.32,2261.19,2219.32,2261.19,100],["2011-07-01",2261.19,2261.19,2261.19,2261.19,0],["2011-07-04",2250.72,2250.72,2250.72,2250.72,500],["2011-07-05",2303.07,2344.94,2303.07,2344.94,200],["2011-07-06",2344.94,2344.94,2344.94,2344.94,0],["2011-07-07",2229.79,2344.94,2229.79,2344.94,1010],["2011-07-08",2355.41,2460.09,2355.41,2460.09,100],["2011-07-11",2449.63,2449.63,2449.63,2449.63,20],["2011-07-12",2407.75,2407.75,2334.47,2334.47,90],["2011-07-13",2324.0,2324.0,2324.0,2324.0,160],["2011-07-14",2303.07,2303.07,2303.07,2303.07,10],["2011-07-15",2282.13,2282.13,2282.13,2282.13,100],["2011-07-18",2250.72,2250.72,2250.72,2250.72,10],["2011-07-19",2250.72,2250.72,2198.38,2198.38,340],["2011-07-20",2093.7,2093.7,2093.7,2093.7,220],["2011-07-21",2125.1,2135.57,2125.1,2135.57,1060],["2011-07-22",2072.76,2072.76,2072.76,2072.76,320],["2011-07-25",2020.42,2093.7,2020.42,2093.7,1460],["2011-07-26",2093.7,2093.7,2093.7,2093.7,1200],["2011-07-27",2093.7,2093.7,2051.82,2051.82,750],["2011-07-28",2083.23,2083.23,1989.01,1989.01,1210],["2011-07-29",1989.01,1989.01,1989.01,1989.01,0],["2011-08-01",1999.48,2083.23,1989.01,2083.23,2760],["2011-08-02",2093.7,2177.44,2093.7,2177.44,460],["2011-08-03",2177.44,2282.13,2177.44,2282.13,30],["2011-08-04",2303.07,2386.81,2303.07,2386.81,60],["2011-08-05",2386.81,2386.81,2386.81,2386.81,0],["2011-08-08",2271.66,2271.66,2271.66,2271.66,2110],["2011-08-09",2271.66,2271.66,2271.66,2271.66,0],["2011-08-10",2161.92,2161.92,2161.92,2161.92,10],["2011-08-11",2063.15,2063.15,2063.15,2063.15,200],["2011-08-12",1964.38,2085.1,1964.38,2085.1,1230],["2011-08-15",1986.33,1997.31,1986.33,1986.33,600],["2011-08-16",2030.23,2085.1,2030.23,2085.1,60],["2011-08-17",1986.33,2030.23,1986.33,2030.23,1210],["2011-08-18",2030.23,2030.23,2030.23,2030.23,300],["2011-08-19",2030.23,2030.23,2008.28,2019.25,110],["2011-08-22",2019.25,2019.25,1986.33,2019.25,500],["2011-08-23",2019.25,2019.25,2019.25,2019.25,190],["2011-08-24",2019.25,2019.25,2019.25,2019.25,60],["2011-08-25",2085.1,2096.07,2085.1,2096.07,20],["2011-08-26",2063.15,2096.07,1997.31,2096.07,780],["2011-08-29",2085.1,2085.1,2085.1,2085.1,20],["2011-08-30",2129.0,2139.97,2085.1,2085.1,320],["2011-08-31",2129.0,2129.0,2129.0,2129.0,120],["2011-09-01",2129.0,2129.0,2129.0,2129.0,0],["2011-09-05",2041.2,2118.02,2041.2,2118.02,450],["2011-09-06",2118.02,2118.02,2118.02,2118.02,50],["2011-09-07",2052.18,2052.18,2052.18,2052.18,70],["2011-09-08",2052.18,2052.18,2052.18,2052.18,0],["2011-09-09",2118.02,2118.02,2085.1,2085.1,710],["2011-09-12",2150.94,2150.94,1997.31,1997.31,110],["2011-09-13",2096.07,2096.07,2096.07,2096.07,110],["2011-09-14",2194.84,2194.84,2194.84,2194.84,210],["2011-09-15",2194.84,2194.84,2194.84,2194.84,300],["2011-09-16",2085.1,2085.1,2085.1,2085.1,100],["2011-09-19",2183.87,2183.87,1986.33,2074.13,4490],["2011-09-20",1975.36,2074.13,1975.36,1975.36,3770],["2011-09-21",1876.59,1920.49,1876.59,1876.59,3140],["2011-09-22",1810.74,1920.49,1788.8,1909.51,2540],["2011-09-23",1909.51,1986.33,1909.51,1986.33,400],["2011-09-26",1975.36,1975.36,1975.36,1975.36,800],["2011-09-27",1953.41,1953.41,1953.41,1953.41,10],["2011-09-28",1964.38,1964.38,1920.49,1920.49,1110],["2011-09-29",1854.64,1920.49,1854.64,1909.51,540],["2011-09-30",1909.51,1909.51,1909.51,1909.51,200],["2011-10-03",1898.54,1909.51,1821.72,1821.72,70],["2011-10-04",1865.62,1865.62,1865.62,1865.62,120],["2011-10-05",1854.64,1865.62,1832.69,1843.67,1320],["2011-10-06",1865.62,1865.62,1865.62,1865.62,1200],["2011-10-07",1854.64,1854.64,1854.64,1854.64,100],["2011-10-10",1854.64,1854.64,1854.64,1854.64,10],["2011-10-11",1843.67,1843.67,1832.69,1832.69,240],["2011-10-12",1843.67,1843.67,1821.72,1821.72,1150],["2011-10-13",1854.64,1854.64,1810.74,1832.69,550],["2011-10-14",1854.64,1854.64,1854.64,1854.64,20],["2011-10-17",1854.64,1854.64,1843.67,1843.67,250],["2011-10-18",1810.74,1843.67,1755.87,1843.67,610],["2011-10-19",1832.69,1832.69,1810.74,1810.74,110],["2011-10-20",1777.82,1799.77,1755.87,1799.77,550],["2011-10-21",1810.74,1810.74,1810.74,1810.74,80],["2011-10-24",1810.74,1810.74,1810.74,1810.74,10],["2011-10-25",1876.59,1876.59,1876.59,1876.59,10],["2011-10-26",1832.69,1876.59,1832.69,1876.59,90],["2011-10-27",1876.59,1876.59,1876.59,1876.59,0],["2011-10-28",1876.59,1876.59,1876.59,1876.59,0],["2011-10-31",1876.59,1876.59,1876.59,1876.59,10],["2011-11-01",1887.56,1887.56,1788.8,1788.8,440],["2011-11-02",1722.95,1722.95,1701.0,1701.0,1660],["2011-11-03",1635.16,1635.16,1624.18,1624.18,310],["2011-11-04",1690.03,1690.03,1547.36,1547.36,720],["2011-11-07",1624.18,1624.18,1470.54,1470.54,10210],["2011-11-08",1404.7,1536.39,1404.7,1536.39,1600],["2011-11-09",1613.21,1613.21,1613.21,1613.21,120],["2011-11-10",1646.13,1646.13,1536.39,1536.39,310],["2011-11-11",1558.34,1613.21,1558.34,1613.21,30],["2011-11-14",1624.18,1668.08,1624.18,1668.08,30],["2011-11-15",1701.0,1711.98,1701.0,1711.98,20],["2011-11-16",1711.98,1711.98,1646.13,1646.13,1350],["2011-11-17",1569.31,1679.05,1569.31,1679.05,2810],["2011-11-18",1679.05,1679.05,1602.23,1602.23,20],["2011-11-21",1602.23,1624.18,1602.23,1602.23,330],["2011-11-22",1602.23,1679.05,1602.23,1646.13,1860],["2011-11-23",1635.16,1646.13,1635.16,1646.13,1600],["2011-11-24",1722.95,1722.95,1646.13,1646.13,30],["2011-11-25",1646.13,1646.13,1602.23,1646.13,800],["2011-11-28",1646.13,1646.13,1646.13,1646.13,0],["2011-11-29",1646.13,1646.13,1569.31,1569.31,3540],["2011-11-30",1635.16,1635.16,1492.49,1492.49,840],["2011-12-01",1426.65,1426.65,1426.65,1426.65,1250],["2011-12-02",1426.65,1426.65,1360.8,1360.8,4010],["2011-12-05",1415.67,1426.65,1360.8,1426.65,2850],["2011-12-06",1437.62,1492.49,1437.62,1492.49,11310],["2011-12-07",1503.47,1547.36,1481.52,1547.36,307500],["2011-12-08",1613.21,1613.21,1547.36,1602.23,180],["2011-12-09",1536.39,1602.23,1536.39,1591.26,10500],["2011-12-12",1591.26,1591.26,1591.26,1591.26,0],["2011-12-13",1536.39,1591.26,1514.44,1591.26,4550],["2011-12-14",1569.31,1591.26,1547.36,1591.26,4600],["2011-12-15",1536.39,1591.26,1536.39,1591.26,70],["2011-12-16",1536.39,1536.39,1536.39,1536.39,1200],["2011-12-19",1536.39,1536.39,1536.39,1536.39,5000],["2011-12-20",1536.39,1536.39,1536.39,1536.39,800],["2011-12-21",1547.36,1547.36,1536.39,1547.36,8160],["2011-12-22",1547.36,1547.36,1547.36,1547.36,85710],["2011-12-23",1481.52,1602.23,1481.52,1602.23,2010],["2011-12-26",1657.11,1657.11,1657.11,1657.11,10],["2011-12-27",1646.13,1646.13,1646.13,1646.13,1500],["2011-12-28",1668.08,1668.08,1668.08,1668.08,10],["2011-12-29",1591.26,1646.13,1591.26,1646.13,1050],["2011-12-30",1569.31,1646.13,1569.31,1602.23,7800],["2012-01-03",1624.18,1646.13,1536.39,1536.39,2010],["2012-01-04",1569.31,1591.26,1569.31,1591.26,2200],["2012-01-05",1635.16,1635.16,1635.16,1635.16,10],["2012-01-06",1635.16,1635.16,1635.16,1635.16,0],["2012-01-09",1591.26,1711.98,1558.34,1711.98,3700],["2012-01-10",1635.16,1755.87,1635.16,1755.87,2550],["2012-01-11",1755.87,1755.87,1668.08,1668.08,210],["2012-01-12",1744.9,1744.9,1744.9,1744.9,10],["2012-01-13",1668.08,1744.9,1668.08,1744.9,50],["2012-01-16",1701.0,1733.92,1701.0,1733.92,550],["2012-01-17",1733.92,1810.74,1733.92,1810.74,1380],["2012-01-18",1854.64,1898.54,1854.64,1865.62,2690],["2012-01-19",1931.46,1931.46,1931.46,1931.46,20],["2012-01-20",1953.41,1953.41,1953.41,1953.41,310],["2012-01-30",1953.41,1953.41,1953.41,1953.41,0],["2012-01-31",1920.49,1920.49,1920.49,1920.49,1810],["2012-02-01",1909.51,1909.51,1909.51,1909.51,120],["2012-02-02",1909.51,1997.31,1843.67,1843.67,740],["2012-02-03",1920.49,1920.49,1920.49,1920.49,100],["2012-02-06",1832.69,1920.49,1832.69,1920.49,120],["2012-02-07",1920.49,1920.49,1920.49,1920.49,3000],["2012-02-08",1920.49,1920.49,1920.49,1920.49,0],["2012-02-09",1865.62,1865.62,1843.67,1865.62,5750],["2012-02-10",1865.62,1865.62,1788.8,1788.8,40],["2012-02-13",1788.8,1876.59,1788.8,1876.59,900],["2012-02-14",1854.64,1854.64,1810.74,1810.74,540],["2012-02-15",1810.74,1810.74,1810.74,1810.74,0],["2012-02-16",1755.87,1810.74,1733.92,1755.87,4500],["2012-02-17",1843.67,1843.67,1843.67,1843.67,2950],["2012-02-20",1843.67,1843.67,1843.67,1843.67,0],["2012-02-21",1865.62,1865.62,1788.8,1788.8,2000],["2012-02-22",1810.74,1810.74,1810.74,1810.74,300],["2012-02-23",1876.59,1876.59,1821.72,1876.59,30],["2012-02-24",1876.59,1876.59,1876.59,1876.59,0],["2012-02-27",1953.41,1953.41,1810.74,1920.49,1650],["2012-02-28",1865.62,1920.49,1843.67,1843.67,1700],["2012-02-29",1843.67,1843.67,1766.85,1766.85,2700],["2012-03-01",1701.0,1701.0,1679.05,1679.05,5400],["2012-03-02",1679.05,1755.87,1679.05,1755.87,3230],["2012-03-05",1843.67,1843.67,1821.72,1843.67,5060],["2012-03-06",1843.67,1876.59,1843.67,1876.59,190],["2012-03-07",1876.59,1876.59,1876.59,1876.59,0],["2012-03-08",1876.59,1876.59,1876.59,1876.59,250],["2012-03-09",1799.77,1799.77,1799.77,1799.77,20],["2012-03-12",1876.59,1876.59,1876.59,1876.59,120],["2012-03-13",1865.62,1876.59,1810.74,1810.74,840],["2012-03-14",1755.87,1755.87,1755.87,1755.87,10],["2012-03-15",1788.8,1843.67,1788.8,1843.67,220],["2012-03-16",1876.59,1876.59,1876.59,1876.59,10],["2012-03-19",1810.74,1810.74,1810.74,1810.74,20],["2012-03-20",1766.85,1876.59,1722.95,1876.59,410],["2012-03-21",1876.59,1887.56,1876.59,1887.56,2000],["2012-03-22",1821.72,1821.72,1821.72,1821.72,10],["2012-03-23",1821.72,1909.51,1810.74,1821.72,8850],["2012-03-26",1843.67,1843.67,1843.67,1843.67,20],["2012-03-27",1843.67,1843.67,1843.67,1843.67,0],["2012-03-28",1799.77,1843.67,1799.77,1810.74,12060],["2012-03-29",1843.67,1843.67,1843.67,1843.67,100],["2012-03-30",1843.67,1854.64,1810.74,1810.74,3630],["2012-04-03",1810.74,1843.67,1810.74,1843.67,2110],["2012-04-04",1832.69,1854.64,1810.74,1854.64,2090],["2012-04-05",1843.67,1843.67,1843.67,1843.67,2140],["2012-04-06",1843.67,1876.59,1810.74,1876.59,40],["2012-04-09",1931.46,1931.46,1865.62,1920.49,180],["2012-04-10",1920.49,1920.49,1920.49,1920.49,10],["2012-04-11",1832.69,1953.41,1832.69,1843.67,80],["2012-04-12",1865.62,1887.56,1865.62,1887.56,1060],["2012-04-13",1887.56,1887.56,1865.62,1865.62,3320],["2012-04-16",1865.62,1865.62,1843.67,1865.62,230],["2012-04-17",1920.49,1920.49,1876.59,1887.56,220],["2012-04-18",1887.56,1887.56,1887.56,1887.56,130],["2012-04-19",1898.54,1898.54,1898.54,1898.54,280],["2012-04-20",1887.56,1909.51,1887.56,1909.51,30],["2012-04-23",1920.49,1920.49,1865.62,1865.62,480],["2012-04-24",1854.64,1854.64,1854.64,1854.64,10],["2012-04-25",1931.46,1931.46,1865.62,1865.62,2410],["2012-04-26",1876.59,1898.54,1876.59,1876.59,5740],["2012-04-27",1887.56,1887.56,1887.56,1887.56,3400],["2012-05-02",1920.49,1920.49,1898.54,1898.54,6250],["2012-05-03",1909.51,1920.49,1865.62,1865.62,32020],["2012-05-04",1865.62,1920.49,1865.62,1920.49,25010],["2012-05-07",1920.49,2008.28,1920.49,1975.36,18130],["2012-05-08",2019.25,2019.25,1876.59,1986.33,44390],["2012-05-09",1997.31,2008.28,1975.36,1997.31,8160],["2012-05-10",2085.1,2085.1,1975.36,2085.1,3570],["2012-05-11",1986.33,2096.07,1986.33,1986.33,17510],["2012-05-14",1997.31,1997.31,1964.38,1975.36,480],["2012-05-15",1975.36,1975.36,1953.41,1975.36,1510],["2012-05-16",1975.36,1975.36,1876.59,1876.59,1780],["2012-05-17",1953.41,1953.41,1953.41,1953.41,20],["2012-05-18",1920.49,1953.41,1865.62,1953.41,2560],["2012-05-21",2041.2,2041.2,2041.2,2041.2,1500],["2012-05-22",2139.97,2139.97,2074.13,2139.97,5260],["2012-05-23",2205.82,2205.82,2194.84,2194.84,720],["2012-05-24",2150.94,2183.87,2139.97,2139.97,1000],["2012-05-25",2172.89,2238.74,2172.89,2238.74,9350],["2012-05-28",2249.71,2348.48,2227.76,2348.48,25000],["2012-05-29",2436.27,2436.27,2436.27,2436.27,10],["2012-05-30",2436.27,2524.07,2315.56,2315.56,14390],["2012-05-31",2304.58,2304.58,2227.76,2249.71,720],["2012-06-01",2326.53,2326.53,2205.82,2205.82,1020],["2012-06-04",2107.05,2107.05,2107.05,2107.05,2010],["2012-06-05",2118.02,2205.82,2107.05,2205.82,80],["2012-06-06",2315.56,2315.56,2315.56,2315.56,200],["2012-06-07",2359.45,2359.45,2359.45,2359.45,210],["2012-06-08",2370.43,2370.43,2359.45,2359.45,720],["2012-06-11",2359.45,2359.45,2249.71,2348.48,1540],["2012-06-12",2304.58,2304.58,2238.74,2238.74,4400],["2012-06-13",2326.53,2326.53,2129.0,2129.0,1030],["2012-06-14",2096.07,2216.79,2096.07,2216.79,40],["2012-06-15",2139.97,2227.76,2139.97,2227.76,50],["2012-06-18",2161.92,2194.84,2161.92,2194.84,130],["2012-06-19",2271.66,2271.66,2271.66,2271.66,10],["2012-06-20",2227.76,2227.76,2227.76,2227.76,10],["2012-06-21",2172.89,2172.89,2150.94,2150.94,2850],["2012-06-22",2150.94,2249.71,2150.94,2249.71,2460],["2012-06-25",2249.71,2249.71,2249.71,2249.71,0],["2012-06-26",2194.84,2194.84,2194.84,2194.84,500],["2012-06-27",2118.02,2205.82,2118.02,2194.84,2020],["2012-06-28",2194.84,2205.82,2150.94,2150.94,6890],["2012-06-29",2194.84,2249.71,2172.89,2183.87,5010],["2012-07-02",2183.87,2183.87,2183.87,2183.87,0],["2012-07-03",2079.87,2183.87,2079.87,2183.87,700],["2012-07-04",2137.65,2183.87,2137.65,2183.87,210],["2012-07-05",2079.87,2137.65,2079.87,2091.43,3410],["2012-07-06",2137.65,2137.65,2137.65,2137.65,110],["2012-07-09",2137.65,2137.65,2137.65,2137.65,0],["2012-07-10",2033.65,2126.09,2033.65,2126.09,4220],["2012-07-11",2102.98,2137.65,2079.87,2137.65,180],["2012-07-12",2137.65,2137.65,2137.65,2137.65,1330],["2012-07-13",2137.65,2137.65,2126.09,2137.65,3010],["2012-07-16",2241.64,2241.64,2079.87,2079.87,740],["2012-07-17",2137.65,2183.87,2079.87,2183.87,3370],["2012-07-18",2264.75,2264.75,2264.75,2264.75,110],["2012-07-19",2160.76,2299.42,2160.76,2287.86,3990],["2012-07-20",2206.98,2206.98,2195.42,2195.42,3290],["2012-07-23",2183.87,2218.53,2172.31,2218.53,40],["2012-07-24",2137.65,2322.53,2137.65,2322.53,1050],["2012-07-25",2253.2,2368.75,2218.53,2276.31,2430],["2012-07-26",2172.31,2299.42,2172.31,2172.31,3340],["2012-07-27",2264.75,2276.31,2253.2,2264.75,540],["2012-07-30",2160.76,2334.08,2160.76,2299.42,1730],["2012-07-31",2195.42,2357.19,2195.42,2357.19,60],["2012-08-01",2253.2,2253.2,2241.64,2241.64,3040],["2012-08-02",2195.42,2253.2,2172.31,2253.2,1280],["2012-08-03",2149.2,2241.64,2149.2,2241.64,1300],["2012-08-06",2183.87,2264.75,2183.87,2183.87,50],["2012-08-07",2183.87,2183.87,2172.31,2172.31,470],["2012-08-08",2172.31,2241.64,2160.76,2160.76,1570],["2012-08-09",2183.87,2183.87,2160.76,2160.76,820],["2012-08-10",2160.76,2218.53,2160.76,2218.53,960],["2012-08-13",2172.31,2172.31,2172.31,2172.31,190],["2012-08-14",2172.31,2172.31,2172.31,2172.31,0],["2012-08-15",2253.2,2264.75,2183.87,2253.2,7720],["2012-08-16",2253.2,2264.75,2218.53,2253.2,5610],["2012-08-17",2253.2,2357.19,2253.2,2357.19,1090],["2012-08-20",2310.97,2357.19,2287.86,2287.86,380],["2012-08-21",2241.64,2241.64,2183.87,2183.87,3520],["2012-08-22",2114.54,2206.98,2102.98,2206.98,2010],["2012-08-23",2172.31,2299.42,2102.98,2102.98,9270],["2012-08-24",2183.87,2183.87,2091.43,2091.43,2240],["2012-08-27",2195.42,2195.42,2195.42,2195.42,10],["2012-08-28",2114.54,2114.54,2091.43,2091.43,2800],["2012-08-29",2114.54,2195.42,2091.43,2195.42,19280],["2012-08-30",2172.31,2253.2,2160.76,2218.53,3360],["2012-08-31",2183.87,2241.64,2183.87,2218.53,3780],["2012-09-04",2206.98,2206.98,2206.98,2206.98,10],["2012-09-05",2114.54,2160.76,2114.54,2160.76,2340],["2012-09-06",2230.09,2230.09,2195.42,2195.42,4110],["2012-09-07",2253.2,2253.2,2253.2,2253.2,200],["2012-09-10",2195.42,2322.53,2195.42,2322.53,20],["2012-09-11",2310.97,2310.97,2310.97,2310.97,170],["2012-09-12",2287.86,2287.86,2253.2,2287.86,2000],["2012-09-13",2310.97,2310.97,2195.42,2195.42,2020],["2012-09-14",2218.53,2253.2,2218.53,2253.2,1870],["2012-09-17",2299.42,2299.42,2195.42,2299.42,3370],["2012-09-18",2299.42,2299.42,2206.98,2299.42,2810],["2012-09-19",2195.42,2287.86,2195.42,2287.86,1900],["2012-09-20",2218.53,2253.2,2206.98,2206.98,3160],["2012-09-21",2241.64,2241.64,2241.64,2241.64,10],["2012-09-24",2241.64,2241.64,2241.64,2241.64,450],["2012-09-25",2241.64,2322.53,2149.2,2287.86,650],["2012-09-26",2287.86,2287.86,2253.2,2276.31,1510],["2012-09-27",2172.31,2287.86,2172.31,2276.31,30],["2012-09-28",2264.75,2264.75,2253.2,2253.2,2500],["2012-10-01",2206.98,2299.42,2206.98,2299.42,2210],["2012-10-02",2195.42,2287.86,2195.42,2287.86,70],["2012-10-03",2310.97,2310.97,2276.31,2276.31,1100],["2012-10-04",2310.97,2310.97,2172.31,2276.31,15560],["2012-10-05",2276.31,2287.86,2172.31,2172.31,15270],["2012-10-08",2276.31,2276.31,2276.31,2276.31,10],["2012-10-09",2195.42,2276.31,2195.42,2276.31,1020],["2012-10-10",2195.42,2264.75,2183.87,2264.75,3930],["2012-10-11",2264.75,2264.75,2264.75,2264.75,0],["2012-10-12",2368.75,2368.75,2276.31,2322.53,4310],["2012-10-15",2414.96,2414.96,2414.96,2414.96,10],["2012-10-16",2472.74,2472.74,2472.74,2472.74,10],["2012-10-17",2530.51,2530.51,2530.51,2530.51,10],["2012-10-18",2414.96,2414.96,2414.96,2414.96,710],["2012-10-19",2299.42,2403.41,2299.42,2299.42,2330],["2012-10-22",2310.97,2310.97,2310.97,2310.97,500],["2012-10-23",2357.19,2357.19,2310.97,2310.97,220],["2012-10-24",2403.41,2426.52,2368.75,2391.85,7830],["2012-10-25",2391.85,2391.85,2368.75,2368.75,870],["2012-10-26",2454.25,2481.98,2454.25,2481.98,3200],["2012-10-29",2495.85,2495.85,2371.06,2371.06,6100],["2012-10-30",2371.06,2426.52,2371.06,2384.92,3210],["2012-10-31",2426.52,2426.52,2384.92,2384.92,60],["2012-11-01",2440.39,2481.98,2412.65,2412.65,950],["2012-11-02",2412.65,2426.52,2398.79,2398.79,33150],["2012-11-05",2398.79,2398.79,2398.79,2398.79,100],["2012-11-06",2481.98,2481.98,2426.52,2426.52,1010],["2012-11-07",2426.52,2426.52,2426.52,2426.52,1500],["2012-11-08",2495.85,2495.85,2495.85,2495.85,12050],["2012-11-09",2509.71,2565.18,2495.85,2565.18,910],["2012-11-12",2648.37,2648.37,2454.25,2454.25,2310],["2012-11-13",2551.31,2551.31,2551.31,2551.31,10],["2012-11-14",2648.37,2648.37,2648.37,2648.37,10],["2012-11-15",2592.91,2731.57,2592.91,2592.91,530],["2012-11-16",2606.78,2620.64,2606.78,2620.64,1410],["2012-11-19",2689.97,2689.97,2620.64,2634.51,50],["2012-11-20",2634.51,2634.51,2634.51,2634.51,700],["2012-11-21",2703.84,2759.3,2662.24,2759.3,331700],["2012-11-22",2648.37,2759.3,2648.37,2759.3,102180],["2012-11-23",2828.63,2828.63,2828.63,2828.63,100],["2012-11-26",2828.63,2828.63,2828.63,2828.63,11000],["2012-11-27",2689.97,2773.17,2689.97,2703.84,1030],["2012-11-28",2814.76,2814.76,2592.91,2592.91,90030],["2012-11-29",2717.7,2717.7,2606.78,2648.37,3710],["2012-11-30",2662.24,2676.1,2662.24,2676.1,610],["2012-12-03",2676.1,2703.84,2676.1,2703.84,230],["2012-12-04",2703.84,2703.84,2579.04,2579.04,5560],["2012-12-05",2634.51,2662.24,2634.51,2662.24,1800],["2012-12-06",2537.45,2662.24,2537.45,2648.37,4230],["2012-12-07",2592.91,2634.51,2579.04,2634.51,25050],["2012-12-10",2579.04,2703.84,2579.04,2634.51,180],["2012-12-11",2703.84,2703.84,2634.51,2634.51,1010],["2012-12-12",2634.51,2676.1,2634.51,2676.1,1040],["2012-12-13",2648.37,2703.84,2634.51,2703.84,6060],["2012-12-14",2703.84,2717.7,2703.84,2703.84,5500],["2012-12-17",2717.7,2773.17,2703.84,2773.17,3420],["2012-12-18",2773.17,2773.17,2773.17,2773.17,1900],["2012-12-19",2773.17,2773.17,2676.1,2773.17,2790],["2012-12-20",2773.17,2773.17,2662.24,2759.3,6890],["2012-12-21",2787.03,2787.03,2787.03,2787.03,10],["2012-12-24",2745.43,2759.3,2662.24,2745.43,3160],["2012-12-25",2703.84,2759.3,2676.1,2676.1,5760],["2012-12-26",2689.97,2689.97,2676.1,2676.1,6770],["2012-12-27",2759.3,2759.3,2565.18,2565.18,12520],["2012-12-28",2689.97,2689.97,2565.18,2565.18,19030],["2013-01-02",2565.18,2689.97,2565.18,2689.97,4260],["2013-01-03",2648.37,2648.37,2648.37,2648.37,740],["2013-01-04",2606.78,2731.57,2606.78,2731.57,6610],["2013-01-07",2731.57,2731.57,2676.1,2717.7,5420],["2013-01-08",2634.51,2703.84,2634.51,2703.84,9030],["2013-01-09",2703.84,2814.76,2703.84,2773.17,5940],["2013-01-10",2717.7,2759.3,2676.1,2759.3,10080],["2013-01-11",2717.7,2773.17,2717.7,2773.17,10000],["2013-01-14",2689.97,2717.7,2689.97,2717.7,1100],["2013-01-15",2703.84,2773.17,2703.84,2773.17,3820],["2013-01-16",2731.57,2911.82,2731.57,2787.03,2180],["2013-01-17",2773.17,2787.03,2745.43,2787.03,4070],["2013-01-18",2717.7,2717.7,2648.37,2676.1,17200],["2013-01-21",2731.57,2773.17,2731.57,2773.17,30],["2013-01-22",2773.17,2773.17,2773.17,2773.17,0],["2013-01-23",2703.84,2703.84,2662.24,2703.84,5130],["2013-01-24",2759.3,2759.3,2759.3,2759.3,20],["2013-01-25",2773.17,2925.69,2759.3,2925.69,18100],["2013-01-28",2939.55,3105.94,2911.82,3105.94,5350],["2013-01-29",3272.33,3300.07,3092.08,3300.07,10220],["2013-01-30",3300.07,3508.05,3161.41,3508.05,25360],["2013-01-31",3605.11,3743.77,3605.11,3743.77,1485780],["2013-02-01",3743.77,3743.77,3702.18,3702.18,6420],["2013-02-04",3702.18,3702.18,3702.18,3702.18,0],["2013-02-05",3674.44,3716.04,3466.46,3688.31,311020],["2013-02-06",3480.32,3660.58,3480.32,3605.11,1460],["2013-02-07",3618.98,3618.98,3397.13,3508.05,1870],["2013-02-08",3480.32,3480.32,3466.46,3466.46,310],["2013-02-18",3466.46,3466.46,3466.46,3466.46,30],["2013-02-19",3438.72,3438.72,3244.6,3244.6,60],["2013-02-20",3466.46,3466.46,3050.48,3438.72,130],["2013-02-21",3216.87,3466.46,3203.01,3466.46,1380],["2013-02-22",3300.07,3452.59,3300.07,3452.59,950],["2013-02-25",3452.59,3452.59,3452.59,3452.59,0],["2013-02-26",3327.8,3424.86,3327.8,3424.86,2010],["2013-02-27",3438.72,3438.72,3397.13,3438.72,3120],["2013-02-28",3438.72,3605.11,3438.72,3605.11,11020],["2013-03-01",3466.46,3466.46,3466.46,3466.46,10],["2013-03-04",3535.79,3535.79,3327.8,3327.8,2020],["2013-03-05",3452.59,3452.59,3452.59,3452.59,114652],["2013-03-06",3327.8,3327.8,3327.8,3327.8,200],["2013-03-07",3327.8,3327.8,3327.8,3327.8,2190],["2013-03-08",3327.8,3438.72,3313.93,3438.72,13420],["2013-03-11",3466.46,3466.46,3466.46,3466.46,9000],["2013-03-12",3466.46,3702.18,3424.86,3535.79,14990],["2013-03-13",3466.46,3466.46,3466.46,3466.46,30],["2013-03-14",3410.99,3438.72,3355.53,3438.72,3570],["2013-03-15",3341.66,3591.25,3341.66,3535.79,7630],["2013-03-18",3535.79,3743.77,3535.79,3743.77,270],["2013-03-19",3605.11,3605.11,3494.19,3563.52,405230],["2013-03-20",3605.11,3605.11,3605.11,3605.11,5300],["2013-03-21",3605.11,3729.91,3605.11,3729.91,5520],["2013-03-22",3771.5,3951.76,3618.98,3924.03,9620],["2013-03-25",3716.04,3716.04,3716.04,3716.04,10],["2013-03-26",3632.85,3813.1,3632.85,3813.1,190],["2013-03-27",3743.77,3813.1,3743.77,3799.24,4380],["2013-03-28",3813.1,3813.1,3729.91,3813.1,5500],["2013-03-29",3813.1,3813.1,3813.1,3813.1,1190],["2013-04-01",3813.1,3813.1,3549.65,3549.65,210],["2013-04-02",3674.44,3785.37,3674.44,3785.37,6150],["2013-04-03",3743.77,4021.09,3674.44,3674.44,5070],["2013-04-04",3549.65,3549.65,3549.65,3549.65,400],["2013-04-05",3785.37,3785.37,3521.92,3785.37,17000],["2013-04-08",3924.03,3924.03,3757.64,3757.64,500],["2013-04-09",3799.24,3799.24,3757.64,3757.64,2950],["2013-04-10",3771.5,3785.37,3771.5,3785.37,1100],["2013-04-11",3785.37,3813.1,3757.64,3757.64,9490],["2013-04-12",3882.43,3882.43,3771.5,3771.5,60],["2013-04-15",3771.5,3868.57,3716.04,3771.5,42640],["2013-04-16",3771.5,3771.5,3535.79,3535.79,4040],["2013-04-17",3702.18,3771.5,3702.18,3771.5,14900],["2013-04-18",3882.43,3882.43,3535.79,3868.57,140],["2013-04-22",3840.83,3882.43,3618.98,3618.98,1200],["2013-04-23",3743.77,3743.77,3632.85,3632.85,1090],["2013-04-24",3563.52,3882.43,3563.52,3632.85,340],["2013-04-25",3868.57,3882.43,3868.57,3868.57,2200],["2013-04-26",3910.16,3951.76,3868.57,3951.76,2000],["2013-05-02",3799.24,3840.83,3771.5,3840.83,1160],["2013-05-03",3688.31,4090.42,3688.31,4090.42,280],["2013-05-06",4090.42,4090.42,4090.42,4090.42,0],["2013-05-07",3813.1,4173.61,3813.1,4173.61,1760],["2013-05-08",4159.75,4159.75,4159.75,4159.75,200],["2013-05-09",4159.75,4173.61,4159.75,4173.61,0],["2013-05-10",3896.3,4118.15,3882.43,4104.28,3310],["2013-05-13",4104.28,4298.41,4104.28,4298.41,210],["2013-05-14",4270.67,4270.67,4270.67,4270.67,500],["2013-05-15",4270.67,4270.67,4270.67,4270.67,0],["2013-05-16",4159.75,4159.75,3979.49,3979.49,1470],["2013-05-17",3951.76,3951.76,3716.04,3937.89,405540],["2013-05-20",3813.1,3813.1,3813.1,3813.1,2000],["2013-05-21",3813.1,4076.55,3813.1,4076.55,7500],["2013-05-22",4215.21,4215.21,4215.21,4215.21,20],["2013-05-23",4215.21,4229.08,3924.03,3924.03,1600],["2013-05-24",4145.88,4159.75,3785.37,3785.37,80],["2013-05-27",3979.49,3993.36,3785.37,3993.36,1070],["2013-05-28",4215.21,4215.21,4215.21,4215.21,10],["2013-05-29",3965.63,3965.63,3965.63,3965.63,1220],["2013-05-30",3965.63,3965.63,3965.63,3965.63,0],["2013-05-31",4229.08,4229.08,4021.09,4159.75,3670],["2013-06-03",4021.09,4159.75,4021.09,4159.75,1500],["2013-06-04",4021.09,4090.42,4021.09,4090.42,1300],["2013-06-05",4090.42,4145.88,4090.42,4145.88,10],["2013-06-06",3951.76,4145.88,3951.76,4145.88,4070],["2013-06-07",3951.76,4145.88,3910.16,4145.88,6200],["2013-06-10",4145.88,4145.88,4145.88,4145.88,0],["2013-06-11",4145.88,4229.08,4145.88,4145.88,30330],["2013-06-12",4159.75,4215.21,4145.88,4215.21,18060],["2013-06-13",4145.88,4298.41,4132.02,4145.88,1180],["2013-06-14",4367.73,4423.2,4145.88,4145.88,12040],["2013-06-17",4159.75,4298.41,4145.88,4145.88,23530],["2013-06-18",4303.68,4375.41,4303.68,4375.41,25330],["2013-06-19",4303.68,4404.1,4274.99,4274.99,730],["2013-06-20",4547.56,4547.56,4203.26,4490.18,12840],["2013-06-21",4303.68,4447.14,4289.34,4447.14,8110],["2013-06-24",4303.68,4432.79,4303.68,4432.79,16080],["2013-06-25",4303.68,4576.25,4303.68,4576.25,14130],["2013-06-26",4734.05,4734.05,4274.99,4274.99,151410],["2013-06-27",4160.23,4303.68,4160.23,4160.23,1660],["2013-06-28",4447.14,4447.14,4303.68,4303.68,70],["2013-07-01",4303.68,4303.68,4303.68,4303.68,0],["2013-07-02",4303.68,4504.52,4303.68,4504.52,1100],["2013-07-03",4303.68,4432.79,4303.68,4432.79,400],["2013-07-04",4274.99,4274.99,4274.99,4274.99,90],["2013-07-05",4160.23,4504.52,4160.23,4504.52,5410],["2013-07-08",4504.52,4504.52,4504.52,4504.52,0],["2013-07-09",4246.3,4418.45,4217.61,4418.45,2360],["2013-07-10",4418.45,4418.45,4231.96,4231.96,40],["2013-07-11",4231.96,4504.52,4231.96,4504.52,20],["2013-07-12",4246.3,4590.6,4246.3,4590.6,260],["2013-07-15",4432.79,4432.79,4432.79,4432.79,100],["2013-07-16",4719.71,4734.05,4705.36,4734.05,27800],["2013-07-17",4949.24,4949.24,4805.78,4820.13,1220],["2013-07-18",4877.51,4877.51,4504.52,4504.52,230],["2013-07-19",4518.87,4734.05,4518.87,4734.05,730],["2013-07-22",4734.05,4734.05,4418.45,4590.6,760],["2013-07-23",4662.32,4734.05,4662.32,4734.05,4320],["2013-07-24",4805.78,4805.78,4734.05,4734.05,3510],["2013-07-25",4734.05,5064.0,4734.05,5064.0,155182],["2013-07-26",5092.69,5236.15,5092.69,5236.15,420],["2013-07-29",5164.42,5164.42,5020.96,5164.42,500],["2013-07-30",5020.96,5307.88,5020.96,5307.88,783085],["2013-07-31",5020.96,5379.6,5020.96,5379.6,1090],["2013-08-01",5164.42,5164.42,5020.96,5164.42,3620],["2013-08-02",5020.96,5236.15,5020.96,5236.15,508510],["2013-08-05",5236.15,5451.33,5020.96,5451.33,15740],["2013-08-06",5164.42,5164.42,5164.42,5164.42,1100],["2013-08-07",5164.42,5307.88,5164.42,5307.88,21920],["2013-08-08",5164.42,5307.88,5164.42,5307.88,770],["2013-08-09",5164.42,5307.88,5164.42,5307.88,580],["2013-08-12",5164.42,5236.15,5164.42,5236.15,4900],["2013-08-13",5164.42,5164.42,5164.42,5164.42,3580],["2013-08-14",5164.42,5279.19,5164.42,5279.19,30210],["2013-08-15",5092.69,5307.88,5092.69,5307.88,410],["2013-08-16",5236.15,5236.15,5092.69,5092.69,2470],["2013-08-19",5164.42,5164.42,5092.69,5092.69,3310],["2013-08-20",5135.73,5164.42,5107.04,5107.04,5100],["2013-08-21",5164.42,5164.42,5164.42,5164.42,10],["2013-08-22",5092.69,5164.42,5092.69,5164.42,110],["2013-08-23",5107.04,5422.64,5035.31,5422.64,320],["2013-08-26",5164.42,5164.42,5064.0,5164.42,2240],["2013-08-27",5092.69,5092.69,4992.27,5020.96,20250],["2013-08-28",5049.66,5307.88,5020.96,5307.88,3350],["2013-08-29",5307.88,5307.88,5307.88,5307.88,0],["2013-08-30",5164.42,5236.15,5020.96,5236.15,2510],["2013-09-03",5451.33,5451.33,5049.66,5236.15,30],["2013-09-04",5164.42,5193.11,5035.31,5164.42,6370],["2013-09-05",5164.42,5164.42,5107.04,5164.42,2800],["2013-09-06",5135.73,5135.73,5092.69,5092.69,2510],["2013-09-09",5092.69,5307.88,5092.69,5307.88,10],["2013-09-10",5307.88,5307.88,5307.88,5307.88,0],["2013-09-11",5236.15,5236.15,5236.15,5236.15,2750],["2013-09-12",5236.15,5436.99,5236.15,5379.6,220],["2013-09-13",5193.11,5236.15,5193.11,5193.11,5540],["2013-09-16",5193.11,5379.6,5193.11,5379.6,20],["2013-09-17",5107.04,5293.53,5092.69,5293.53,3510],["2013-09-18",5164.42,5307.88,5164.42,5307.88,2210],["2013-09-19",5178.77,5279.19,5164.42,5279.19,1010],["2013-09-20",5164.42,5279.19,5164.42,5279.19,1110],["2013-09-23",5279.19,5379.6,5164.42,5379.6,3060],["2013-09-24",5164.42,5350.91,5164.42,5336.57,10210],["2013-09-25",5164.42,5307.88,5164.42,5307.88,420],["2013-09-26",5164.42,5336.57,5164.42,5336.57,1130],["2013-09-27",5696.64,5696.64,5680.86,5696.64,870],["2013-09-30",5365.26,5838.66,5302.14,5838.66,4810],["2013-10-01",5680.86,5807.1,5680.86,5807.1,4000],["2013-10-02",5538.84,5996.47,5444.16,5996.47,4810],["2013-10-03",5680.86,5838.66,5617.74,5838.66,3910],["2013-10-04",5838.66,5838.66,5759.76,5759.76,10],["2013-10-07",5759.76,5759.76,5759.76,5759.76,20],["2013-10-08",5680.86,5680.86,5665.08,5680.86,1220],["2013-10-09",5665.08,5665.08,5523.06,5523.06,50],["2013-10-10",5286.36,5759.76,5144.34,5743.98,8680],["2013-10-11",5444.16,5665.08,5396.82,5665.08,4050],["2013-10-14",5286.36,5728.2,5286.36,5728.2,3360],["2013-10-15",5365.26,5601.96,5349.48,5601.96,580],["2013-10-16",5270.58,5665.08,5270.58,5665.08,140],["2013-10-17",5333.7,5523.06,5286.36,5523.06,3150],["2013-10-18",5523.06,5523.06,5302.14,5302.14,10],["2013-10-21",5523.06,5586.18,5223.24,5523.06,4830],["2013-10-22",5144.34,5475.72,5144.34,5475.72,4780],["2013-10-23",5207.46,5428.38,5207.46,5428.38,610],["2013-10-24",5507.28,5507.28,5507.28,5507.28,10],["2013-10-25",5680.86,5680.86,5680.86,5680.86,10],["2013-10-28",5665.08,5665.08,5286.36,5633.52,80],["2013-10-29",5601.96,5601.96,5601.96,5601.96,100],["2013-10-30",5838.66,5838.66,5523.06,5680.86,3370],["2013-10-31",5538.84,5538.84,5523.06,5523.06,5250],["2013-11-01",5523.06,5523.06,5523.06,5523.06,0],["2013-11-04",5207.46,5743.98,5207.46,5601.96,330],["2013-11-05",5601.96,5601.96,5523.06,5523.06,2610],["2013-11-06",5207.46,5759.76,5207.46,5759.76,1410],["2013-11-07",5665.08,5680.86,5491.5,5665.08,1590],["2013-11-08",5365.26,5601.96,5365.26,5570.4,3310],["2013-11-11",5523.06,5523.06,5207.46,5523.06,2460],["2013-11-12",5302.14,5507.28,5302.14,5507.28,2720],["2013-11-13",5822.88,5822.88,5286.36,5791.32,420],["2013-11-14",5601.96,5601.96,5601.96,5601.96,10],["2013-11-15",5554.62,5586.18,5554.62,5586.18,1000],["2013-11-18",5554.62,5680.86,5554.62,5554.62,3820],["2013-11-19",5554.62,5570.4,5554.62,5570.4,820],["2013-11-20",5286.36,5601.96,5286.36,5554.62,2560],["2013-11-21",5523.06,5570.4,5523.06,5570.4,8760],["2013-11-22",5570.4,5570.4,5365.26,5554.62,2700],["2013-11-25",5365.26,5554.62,5365.26,5554.62,1010],["2013-11-26",5554.62,5554.62,5538.84,5538.84,810],["2013-11-27",5175.9,5538.84,5175.9,5538.84,80],["2013-11-28",5538.84,5901.78,5538.84,5901.78,18940],["2013-11-29",5617.74,6154.27,5601.96,6154.27,540],["2013-12-02",5728.2,5728.2,5728.2,5728.2,30],["2013-12-03",6122.71,6122.71,5444.16,5680.86,100170],["2013-12-04",5680.86,5838.66,5523.06,5838.66,102020],["2013-12-05",5838.66,5917.56,5822.88,5838.66,4250],["2013-12-06",5838.66,5838.66,5838.66,5838.66,1430],["2013-12-09",5759.76,5838.66,5680.86,5838.66,202020],["2013-12-10",5838.66,5838.66,5838.66,5838.66,0],["2013-12-11",5838.66,6233.17,5838.66,5996.47,2140],["2013-12-12",5680.86,6233.17,5680.86,6154.27,2570],["2013-12-13",6154.27,6154.27,6154.27,6154.27,10],["2013-12-16",6154.27,6154.27,5838.66,5996.47,2740],["2013-12-17",5996.47,6406.75,5996.47,6390.97,4480],["2013-12-18",6154.27,6154.27,6154.27,6154.27,2080],["2013-12-19",6217.39,6217.39,6217.39,6217.39,10],["2013-12-20",6217.39,6217.39,6217.39,6217.39,0],["2013-12-23",6233.17,6469.87,6217.39,6469.87,35890],["2013-12-24",6469.87,6469.87,6312.07,6469.87,8010],["2013-12-25",6469.87,6548.77,6454.09,6548.77,3140],["2013-12-26",6359.41,6548.77,6359.41,6375.19,2820],["2013-12-27",6375.19,6375.19,6375.19,6375.19,0],["2013-12-30",6469.87,6469.87,6469.87,6469.87,1160],["2013-12-31",6485.65,6706.57,6485.65,6706.57,1420],["2014-01-02",6627.67,6627.67,6627.67,6627.67,50],["2014-01-03",6627.67,6627.67,6312.07,6469.87,7150],["2014-01-06",6469.87,6864.38,6312.07,6864.38,4630],["2014-01-07",6627.67,6627.67,6390.97,6469.87,400],["2014-01-08",6911.72,6911.72,6312.07,6438.31,1720],["2014-01-09",6327.85,6848.6,6312.07,6848.6,1880],["2014-01-10",6390.97,6785.47,6390.97,6769.69,680],["2014-01-13",6769.69,6769.69,6296.29,6627.67,9980],["2014-01-14",6627.67,6627.67,6627.67,6627.67,20],["2014-01-15",6312.07,6927.5,6312.07,6469.87,12070],["2014-01-16",6312.07,6643.45,6233.17,6233.17,12510],["2014-01-17",6170.05,6659.23,6170.05,6659.23,230],["2014-01-20",6675.01,7101.08,6532.99,7101.08,16200],["2014-01-21",6627.67,6943.28,6627.67,6943.28,1120],["2014-01-22",6469.87,7416.68,6469.87,7416.68,32820],["2014-01-23",7637.6,7637.6,6943.28,7101.08,610],["2014-01-24",6611.89,7416.68,6611.89,7416.68,250],["2014-01-27",7258.88,7874.31,7258.88,7874.31,600],["2014-02-06",7416.68,7416.68,7337.78,7337.78,680],["2014-02-07",7416.68,7842.75,6864.38,7416.68,4940],["2014-02-10",7101.08,7732.28,7101.08,7653.38,130],["2014-02-11",7416.68,7700.72,7416.68,7700.72,1030],["2014-02-12",7700.72,8205.69,7700.72,8047.89,29250],["2014-02-13",8205.69,8284.59,7890.09,8205.69,560],["2014-02-14",7890.09,7890.09,7637.6,7637.6,2190],["2014-02-17",7637.6,8126.79,7637.6,8126.79,310],["2014-02-18",7621.82,8363.49,7621.82,7890.09,450],["2014-02-19",7732.28,7732.28,7416.68,7732.28,1790],["2014-02-20",8126.79,8126.79,8047.89,8047.89,23580],["2014-02-21",8047.89,8047.89,8047.89,8047.89,1000],["2014-02-24",7732.28,7890.09,7732.28,7890.09,970],["2014-02-25",7542.92,7842.75,7542.92,7842.75,30],["2014-02-26",7306.22,7306.22,7306.22,7306.22,310],["2014-02-27",7306.22,7716.5,7101.08,7716.5,2460],["2014-02-28",7858.53,7858.53,7858.53,7858.53,20],["2014-03-03",7322.0,7716.5,7322.0,7716.5,100],["2014-03-04",7669.16,7842.75,7574.48,7732.28,220],["2014-03-05",7227.32,7637.6,7195.76,7637.6,7910],["2014-03-06",7732.28,7732.28,7132.64,7732.28,4230],["2014-03-07",7890.09,7890.09,7211.54,7874.31,1080],["2014-03-10",7353.56,7732.28,7337.78,7732.28,1220],["2014-03-11",7495.58,7637.6,7495.58,7574.48,340],["2014-03-12",7511.36,7511.36,7069.52,7069.52,4300],["2014-03-13",7337.78,7416.68,7258.88,7337.78,500],["2014-03-14",7416.68,7495.58,6864.38,7416.68,2460],["2014-03-17",7416.68,7416.68,7416.68,7416.68,0],["2014-03-18",7716.5,7716.5,6911.72,7258.88,1820],["2014-03-19",7179.98,7243.1,6864.38,6864.38,440],["2014-03-20",6880.16,7069.52,6864.38,7069.52,4950],["2014-03-21",7101.08,7101.08,6990.62,7101.08,830],["2014-03-24",7227.32,7227.32,6706.57,6943.28,1090],["2014-03-25",6706.57,6943.28,6548.77,6943.28,90],["2014-03-26",7022.18,7022.18,7022.18,7022.18,10],["2014-03-27",6532.99,6927.5,6532.99,6769.69,4230],["2014-03-28",6738.13,6738.13,6469.87,6706.57,320],["2014-03-31",6706.57,7164.2,6422.53,7132.64,29050],["2014-04-01",7132.64,7132.64,7085.3,7085.3,70],["2014-04-02",6943.28,7069.52,6943.28,7069.52,60],["2014-04-03",7164.2,7164.2,6785.47,7037.96,210],["2014-04-04",7400.9,7400.9,6832.81,7400.9,27990],["2014-04-07",7369.34,7369.34,6895.94,7337.78,1480],["2014-04-08",7337.78,7385.12,6864.38,7337.78,1730],["2014-04-10",6927.5,7337.78,6832.81,7258.88,730],["2014-04-11",7258.88,7258.88,6753.91,7258.88,1230],["2014-04-14",6864.38,7101.08,6864.38,7101.08,70],["2014-04-15",7101.08,7101.08,7101.08,7101.08,100],["2014-04-16",7069.52,7258.88,7069.52,7258.88,6580],["2014-04-17",7258.88,7258.88,7258.88,7258.88,0],["2014-04-18",7258.88,7258.88,7258.88,7258.88,0],["2014-04-21",7258.88,7258.88,7258.88,7258.88,300],["2014-04-22",6753.91,7101.08,6753.91,7101.08,210],["2014-04-23",7101.08,7101.08,7101.08,7101.08,0],["2014-04-24",6627.67,6627.67,6627.67,6627.67,490],["2014-04-25",6785.47,7069.52,6785.47,7069.52,40],["2014-04-28",6627.67,6864.38,6627.67,6864.38,220],["2014-04-29",6785.47,7085.3,6785.47,7085.3,1050],["2014-05-05",7179.98,7179.98,7179.98,7179.98,10],["2014-05-06",7195.76,7195.76,6690.79,7148.42,1780],["2014-05-07",7148.42,7148.42,6659.23,7101.08,920],["2014-05-08",6611.89,7085.3,6611.89,7022.18,110],["2014-05-09",6959.06,7101.08,6959.06,7101.08,30],["2014-05-12",7101.08,7101.08,6611.89,7006.4,360],["2014-05-13",7085.3,7085.3,6517.21,6943.28,40],["2014-05-14",6469.87,6927.5,6469.87,6927.5,150],["2014-05-15",6927.5,6927.5,6927.5,6927.5,0],["2014-05-16",6974.84,6974.84,6611.89,6911.72,80],["2014-05-19",6990.62,6990.62,6990.62,6990.62,10],["2014-05-20",6990.62,6990.62,6990.62,6990.62,0],["2014-05-21",6943.28,6974.84,6501.43,6911.72,360],["2014-05-22",7069.52,7069.52,6438.31,6911.72,1220],["2014-05-23",7069.52,7069.52,6438.31,6785.47,2040],["2014-05-26",6327.85,6769.69,6312.07,6722.35,1580],["2014-05-27",6706.57,7006.4,6264.73,6785.47,2670],["2014-05-28",6327.85,6769.69,6312.07,6564.55,3870],["2014-05-29",6564.55,6564.55,6106.93,6375.19,3610],["2014-05-30",6264.73,6454.09,6264.73,6454.09,860],["2014-06-02",6012.25,6390.97,6012.25,6375.19,200],["2014-06-03",6611.89,6611.89,6312.07,6375.19,530],["2014-06-04",6438.31,6438.31,5996.47,6312.07,630],["2014-06-05",6312.07,6312.07,6312.07,6312.07,0],["2014-06-06",6233.17,6233.17,6170.05,6217.39,210],["2014-06-09",6296.29,6296.29,6154.27,6296.29,430],["2014-06-10",6695.8,6695.8,6695.8,6695.8,10],["2014-06-11",6695.8,7127.27,6551.98,6551.98,830],["2014-06-12",6551.98,6551.98,6551.98,6551.98,10],["2014-06-13",6392.17,6456.09,6392.17,6456.09,40],["2014-06-16",6392.17,6392.17,6392.17,6392.17,300],["2014-06-17",6360.21,6360.21,6360.21,6360.21,540],["2014-06-18",6264.33,6360.21,6264.33,6360.21,220],["2014-06-19",6312.27,6360.21,5928.74,6360.21,860],["2014-06-20",6360.21,6360.21,6360.21,6360.21,10],["2014-06-23",6312.27,6360.21,6312.27,6360.21,420],["2014-06-24",6520.01,6520.01,6344.23,6344.23,180],["2014-06-25",6360.21,6520.01,6360.21,6520.01,5160],["2014-06-26",6551.98,6551.98,6551.98,6551.98,20],["2014-06-27",6551.98,6551.98,6551.98,6551.98,100],["2014-06-30",6551.98,6551.98,6551.98,6551.98,20],["2014-07-01",6536.0,6536.0,6536.0,6536.0,170],["2014-07-02",6536.0,6536.0,6120.5,6120.5,15010],["2014-07-03",6392.17,6536.0,6392.17,6456.09,5160],["2014-07-04",6504.03,6551.98,6504.03,6551.98,2010],["2014-07-07",6631.88,6631.88,6631.88,6631.88,20],["2014-07-08",6551.98,6631.88,6551.98,6631.88,380],["2014-07-09",6679.82,6679.82,6631.88,6631.88,410],["2014-07-10",6551.98,6711.78,6551.98,6711.78,1020],["2014-07-11",6711.78,6711.78,6711.78,6711.78,0],["2014-07-14",6711.78,6711.78,6711.78,6711.78,970],["2014-07-15",6711.78,6871.58,6711.78,6871.58,210],["2014-07-16",6711.78,7031.39,6711.78,7031.39,2470],["2014-07-17",6871.58,7031.39,6871.58,7031.39,30],["2014-07-18",6711.78,7031.39,6711.78,7031.39,950],["2014-07-21",7159.23,7159.23,7159.23,7159.23,10],["2014-07-22",7159.23,7159.23,7159.23,7159.23,0],["2014-07-23",6871.58,6871.58,6871.58,6871.58,100],["2014-07-24",6871.58,6871.58,6871.58,6871.58,20],["2014-07-25",6791.68,7031.39,6791.68,6951.49,2930],["2014-07-28",6871.58,6871.58,6871.58,6871.58,500],["2014-07-29",6871.58,6871.58,6871.58,6871.58,50],["2014-07-30",6871.58,6871.58,6711.78,6711.78,1310],["2014-07-31",6871.58,7031.39,6871.58,6871.58,1440],["2014-08-01",6871.58,6871.58,6871.58,6871.58,0],["2014-08-04",6871.58,7015.41,6871.58,7015.41,90],["2014-08-05",7015.41,7063.35,7015.41,7063.35,2480],["2014-08-06",7175.21,7191.19,7175.21,7191.19,30],["2014-08-07",7191.19,7191.19,7191.19,7191.19,330],["2014-08-08",7191.19,7191.19,7191.19,7191.19,0],["2014-08-11",7191.19,7191.19,7191.19,7191.19,0],["2014-08-12",7031.39,7031.39,7031.39,7031.39,1220],["2014-08-13",7079.33,7079.33,7031.39,7031.39,2320],["2014-08-14",7191.19,7191.19,7191.19,7191.19,10],["2014-08-15",7191.19,7191.19,7191.19,7191.19,0],["2014-08-18",7191.19,7191.19,7191.19,7191.19,0],["2014-08-19",7191.19,7191.19,7191.19,7191.19,500],["2014-08-20",7191.19,7271.1,7191.19,7271.1,710],["2014-08-21",7271.1,7271.1,7271.1,7271.1,1000],["2014-08-22",7351.0,7351.0,7351.0,7351.0,10],["2014-08-25",7031.39,7351.0,7031.39,7351.0,5230],["2014-08-26",7127.27,7127.27,7127.27,7127.27,20],["2014-08-27",7127.27,7351.0,7031.39,7351.0,8100],["2014-08-28",7351.0,7351.0,7351.0,7351.0,360],["2014-08-29",7414.92,7414.92,7414.92,7414.92,430],["2014-09-03",7414.92,7414.92,7414.92,7414.92,0],["2014-09-04",7351.0,7430.9,7351.0,7430.9,200],["2014-09-05",7430.9,7670.61,7255.11,7638.65,790],["2014-09-08",7638.65,7814.43,7638.65,7670.61,250],["2014-09-09",7351.0,7670.61,7351.0,7670.61,3540],["2014-09-10",7351.0,7670.61,7351.0,7670.61,1600],["2014-09-11",7382.96,7382.96,7382.96,7382.96,1680],["2014-09-12",7430.9,7814.43,7430.9,7814.43,320],["2014-09-15",7814.43,7814.43,7814.43,7814.43,0],["2014-09-16",7510.8,7830.41,7287.08,7830.41,5010],["2014-09-17",7366.98,7814.43,7366.98,7798.45,720],["2014-09-18",7798.45,7990.21,7798.45,7990.21,130],["2014-09-19",7974.23,7974.23,7974.23,7974.23,10],["2014-09-22",7910.31,7990.21,7910.31,7990.21,140790],["2014-09-23",7974.23,8150.02,7974.23,8150.02,1360],["2014-09-24",7990.21,8309.82,7990.21,8150.02,3100],["2014-09-25",7990.21,8629.43,7990.21,8629.43,10720],["2014-09-26",8309.82,8629.43,8309.82,8629.43,50],["2014-09-29",8789.24,8789.24,8789.24,8789.24,10],["2014-09-30",8309.82,8789.24,8309.82,8789.24,5120],["2014-10-01",8789.24,8789.24,8789.24,8789.24,10],["2014-10-02",8789.24,8789.24,8789.24,8789.24,30],["2014-10-03",8709.33,8789.24,8629.43,8789.24,510],["2014-10-06",9372.52,9372.52,8913.08,9280.63,3870],["2014-10-07",8913.08,9188.75,8913.08,9188.75,2210],["2014-10-08",9372.52,9556.3,9372.52,9556.3,3320],["2014-10-09",9188.75,9556.3,9188.75,9556.3,1920],["2014-10-10",9648.18,9648.18,9648.18,9648.18,20],["2014-10-13",9648.18,9648.18,9648.18,9648.18,0],["2014-10-14",9556.3,9831.96,9556.3,9831.96,3390],["2014-10-15",9831.96,9831.96,9831.96,9831.96,0],["2014-10-16",9831.96,9831.96,9831.96,9831.96,0],["2014-10-17",9831.96,9831.96,9831.96,9831.96,0],["2014-10-20",9831.96,10107.62,9188.75,10107.62,56430],["2014-10-21",10475.17,10475.17,10475.17,10475.17,10],["2014-10-22",10199.51,10199.51,9923.85,9923.85,930],["2014-10-23",10107.62,10199.51,10107.62,10199.51,1300],["2014-10-24",10199.51,10199.51,10199.51,10199.51,0],["2014-10-27",10199.51,10199.51,10199.51,10199.51,0],["2014-10-28",10199.51,10199.51,10199.51,10199.51,0],["2014-10-29",10199.51,10383.28,10199.51,10383.28,60],["2014-10-30",10291.4,10383.28,10291.4,10383.28,2860],["2014-10-31",10383.28,10383.28,10383.28,10383.28,0],["2014-11-03",10015.73,10015.73,10015.73,10015.73,90],["2014-11-04",9923.85,10015.73,9923.85,10015.73,51640],["2014-11-05",9831.96,10015.73,9831.96,10015.73,500],["2014-11-06",10015.73,10015.73,10015.73,10015.73,0],["2014-11-07",10015.73,10015.73,10015.73,10015.73,0],["2014-11-10",9923.85,9923.85,9923.85,9923.85,10],["2014-11-11",9831.96,9923.85,9556.3,9923.85,6680],["2014-11-12",9923.85,9923.85,9923.85,9923.85,0],["2014-11-13",9648.18,9923.85,9648.18,9923.85,30],["2014-11-14",9923.85,9923.85,9923.85,9923.85,0],["2014-11-17",9923.85,9923.85,9923.85,9923.85,0],["2014-11-18",9923.85,9923.85,9923.85,9923.85,0],["2014-11-19",9923.85,9923.85,9923.85,9923.85,0],["2014-11-20",9923.85,9923.85,9923.85,9923.85,0],["2014-11-21",9831.96,9831.96,9831.96,9831.96,400],["2014-11-24",9831.96,9831.96,9831.96,9831.96,5300],["2014-11-25",9740.07,9831.96,9740.07,9831.96,1650],["2014-11-26",9923.85,9923.85,9923.85,9923.85,190],["2014-11-27",9923.85,9923.85,9923.85,9923.85,0],["2014-11-28",9740.07,9740.07,9740.07,9740.07,8000],["2014-12-01",9740.07,9740.07,9740.07,9740.07,20],["2014-12-02",9556.3,10107.62,9556.3,10107.62,32410],["2014-12-03",9740.07,10015.73,9740.07,10015.73,510],["2014-12-04",9923.85,10107.62,9923.85,10015.73,27300],["2014-12-05",9923.85,10015.73,9923.85,9923.85,5670],["2014-12-08",9923.85,9923.85,9923.85,9923.85,1910],["2014-12-09",9923.85,9923.85,9923.85,9923.85,4530],["2014-12-10",9740.07,9831.96,9740.07,9831.96,500],["2014-12-11",9831.96,9831.96,9831.96,9831.96,0],["2014-12-12",9831.96,9831.96,9831.96,9831.96,0],["2014-12-15",9740.07,9740.07,9740.07,9740.07,160],["2014-12-16",9740.07,9740.07,9556.3,9556.3,450],["2014-12-17",9556.3,9831.96,9556.3,9831.96,11110],["2014-12-18",9923.85,9923.85,9151.99,9923.85,6020],["2014-12-19",9923.85,9923.85,9923.85,9923.85,0],["2014-12-22",9464.41,9923.85,9464.41,9923.85,980],["2014-12-23",9923.85,9923.85,9923.85,9923.85,30],["2014-12-24",9923.85,9923.85,9923.85,9923.85,0],["2014-12-25",9280.63,10015.73,9280.63,10015.73,760],["2014-12-26",9372.52,10015.73,9372.52,10015.73,70],["2014-12-29",9556.3,9923.85,9556.3,9556.3,180],["2014-12-30",9556.3,9648.18,9556.3,9556.3,8680],["2014-12-31",9740.07,9740.07,9740.07,9740.07,600],["2015-01-05",9740.07,9740.07,9556.3,9556.3,2060],["2015-01-06",9556.3,9648.18,9556.3,9556.3,15090],["2015-01-07",9741.86,9741.86,9741.86,9741.86,1120],["2015-01-08",9834.64,9834.64,9741.86,9741.86,160],["2015-01-09",9834.64,9834.64,9834.64,9834.64,6650],["2015-01-12",9834.64,9834.64,9834.64,9834.64,0],["2015-01-13",9834.64,9927.41,9834.64,9927.41,440],["2015-01-14",9927.41,9927.41,9927.41,9927.41,490],["2015-01-15",9927.41,10020.19,9927.41,10020.19,1060],["2015-01-16",10020.19,10205.75,10020.19,10205.75,500800],["2015-01-19",9834.64,9927.41,9834.64,9927.41,3300],["2015-01-20",10205.75,10205.75,10205.75,10205.75,400],["2015-01-21",10205.75,10205.75,10205.75,10205.75,100],["2015-01-22",10112.97,10391.31,10020.19,10020.19,1650],["2015-01-23",10020.19,10020.19,10020.19,10020.19,600],["2015-01-26",10205.75,10205.75,10020.19,10020.19,720],["2015-01-27",10020.19,10020.19,10020.19,10020.19,500],["2015-01-28",10020.19,10020.19,10020.19,10020.19,40],["2015-01-29",10020.19,10020.19,10020.19,10020.19,0],["2015-01-30",9927.41,9927.41,9927.41,9927.41,40],["2015-02-02",9834.64,9927.41,9834.64,9927.41,5490],["2015-02-03",9927.41,9927.41,9927.41,9927.41,200],["2015-02-04",9927.41,9927.41,9834.64,9927.41,185869],["2015-02-05",9927.41,9927.41,9927.41,9927.41,350],["2015-02-06",9834.64,10112.97,9741.86,9927.41,5600],["2015-02-09",10112.97,10205.75,10112.97,10205.75,150],["2015-02-10",9834.64,10112.97,9834.64,10112.97,610],["2015-02-11",10112.97,10112.97,10112.97,10112.97,200],["2015-02-12",10112.97,10112.97,10112.97,10112.97,0],["2015-02-13",10112.97,10112.97,10112.97,10112.97,150],["2015-02-24",10391.31,10391.31,10391.31,10391.31,10],["2015-02-25",10298.53,10298.53,10298.53,10298.53,110],["2015-02-26",10112.97,10112.97,10112.97,10112.97,20],["2015-02-27",10112.97,10112.97,10112.97,10112.97,0],["2015-03-02",10112.97,10112.97,10112.97,10112.97,0],["2015-03-03",10112.97,10112.97,10112.97,10112.97,0],["2015-03-04",10020.19,10112.97,10020.19,10112.97,690],["2015-03-05",10112.97,10112.97,10112.97,10112.97,490],["2015-03-06",10112.97,10112.97,10112.97,10112.97,0],["2015-03-09",10112.97,10112.97,10112.97,10112.97,12000],["2015-03-10",10112.97,10298.53,10112.97,10298.53,310],["2015-03-11",10298.53,10298.53,10298.53,10298.53,130],["2015-03-12",10762.43,10762.43,10298.53,10298.53,370],["2015-03-13",10298.53,10484.09,10298.53,10484.09,630],["2015-03-16",10484.09,10576.87,10484.09,10484.09,23050],["2015-03-17",10484.09,10484.09,10484.09,10484.09,20],["2015-03-18",10576.87,10576.87,10484.09,10484.09,90],["2015-03-19",10576.87,10576.87,10020.19,10020.19,210],["2015-03-20",10391.31,10391.31,10391.31,10391.31,10],["2015-03-23",9834.64,10576.87,9834.64,10576.87,370],["2015-03-24",10576.87,10576.87,10576.87,10576.87,0],["2015-03-25",10484.09,10484.09,10484.09,10484.09,40],["2015-03-26",10484.09,10484.09,10484.09,10484.09,610],["2015-03-27",10484.09,10484.09,10298.53,10298.53,140],["2015-03-30",10298.53,10298.53,9741.86,10205.75,4550],["2015-03-31",10484.09,10576.87,10391.31,10484.09,180],["2015-04-01",10484.09,11133.55,10484.09,11040.77,3600],["2015-04-02",10762.43,11040.77,10762.43,10947.99,1420],["2015-04-03",10947.99,10947.99,10855.21,10855.21,420],["2015-04-06",11319.11,11411.89,10762.43,11133.55,100],["2015-04-07",11226.33,11226.33,11040.77,11133.55,310],["2015-04-08",11226.33,11226.33,10391.31,11133.55,6480],["2015-04-09",11133.55,11133.55,10576.87,11133.55,40],["2015-04-10",10576.87,11133.55,10576.87,11133.55,50],["2015-04-13",11133.55,11133.55,10391.31,10391.31,5720],["2015-04-14",10112.97,10947.99,10020.19,10205.75,5610],["2015-04-15",10855.21,10855.21,10391.31,10855.21,510],["2015-04-16",10576.87,11133.55,10391.31,10391.31,1730],["2015-04-17",10855.21,10947.99,10855.21,10947.99,100],["2015-04-20",10947.99,10947.99,10947.99,10947.99,0],["2015-04-21",10484.09,10947.99,10484.09,10947.99,20],["2015-04-22",10855.21,10947.99,10855.21,10947.99,3400],["2015-04-23",10947.99,10947.99,10947.99,10947.99,650],["2015-04-24",10947.99,11690.23,10298.53,11690.23,109070],["2015-04-27",11133.55,11133.55,11133.55,11133.55,680],["2015-05-04",11133.55,11504.67,10947.99,11504.67,130],["2015-05-05",10762.43,11504.67,10762.43,11504.67,730],["2015-05-06",10855.21,10855.21,10762.43,10762.43,1570],["2015-05-07",11319.11,11411.89,11319.11,11411.89,1030],["2015-05-08",11411.89,11411.89,10669.65,11411.89,760],["2015-05-11",11411.89,11411.89,11411.89,11411.89,0],["2015-05-12",10762.43,11504.67,10762.43,10762.43,450],["2015-05-13",11226.33,11411.89,11133.55,11411.89,1570],["2015-05-14",10855.21,10855.21,10855.21,10855.21,20],["2015-05-15",10576.87,11597.45,10576.87,11504.67,160],["2015-05-18",10762.43,11597.45,10762.43,11597.45,110],["2015-05-19",11597.45,11597.45,11504.67,11504.67,110],["2015-05-20",11504.67,11504.67,11504.67,11504.67,0],["2015-05-21",11504.67,11504.67,11504.67,11504.67,0],["2015-05-22",11597.45,11597.45,11597.45,11597.45,50],["2015-05-25",11597.45,11875.79,11226.33,11411.89,10790],["2015-05-26",11411.89,11411.89,11411.89,11411.89,0],["2015-05-27",11411.89,11875.79,11411.89,11875.79,3620],["2015-05-28",12246.9,12246.9,11133.55,12246.9,8620],["2015-05-29",12989.14,13081.92,12246.9,12246.9,800],["2015-06-01",12896.36,12896.36,12896.36,12896.36,170],["2015-06-02",12246.9,12246.9,12246.9,12246.9,2400],["2015-06-03",12246.9,12246.9,12246.9,12246.9,250],["2015-06-04",12246.9,12710.8,12246.9,12618.02,310],["2015-06-05",12710.8,12710.8,12246.9,12246.9,8620],["2015-06-08",12246.9,12989.14,12061.35,12061.35,1260],["2015-06-09",12061.35,12618.02,11968.57,12618.02,750],["2015-06-10",12061.35,12989.14,11968.57,12989.14,2740],["2015-06-11",12618.02,12618.02,12618.02,12618.02,400],["2015-06-12",12618.02,12989.14,12246.9,12618.02,16820],["2015-06-15",12989.14,12989.14,12989.14,12989.14,100],["2015-06-16",12618.02,13081.92,12154.12,13081.92,3430],["2015-06-17",13081.92,13081.92,13081.92,13081.92,870],["2015-06-18",12989.14,13545.82,12989.14,13545.82,3220],["2015-06-19",12989.14,12989.14,12989.14,12989.14,4340],["2015-06-22",12989.14,13081.92,12896.36,12896.36,2590],["2015-06-23",12710.8,13081.92,12618.02,12618.02,1570],["2015-06-24",12618.02,13081.92,12618.02,13081.92,1080],["2015-06-25",13081.92,13081.92,12989.14,12989.14,1450],["2015-06-26",12803.58,12989.14,12803.58,12989.14,118100],["2015-06-29",12989.14,12989.14,12803.58,12803.58,80],["2015-06-30",12989.14,12989.14,12989.14,12989.14,130019],["2015-07-01",12989.14,12989.14,12710.8,12710.8,480],["2015-07-02",12803.58,12989.14,12710.8,12896.36,1310],["2015-07-03",13768.76,13768.76,13768.76,13768.76,6340],["2015-07-06",14394.62,14394.62,12934.29,14394.62,60],["2015-07-07",13664.45,14186.0,13560.14,14186.0,70],["2015-07-08",14186.0,14186.0,14186.0,14186.0,230],["2015-07-09",13560.14,13977.38,13560.14,13977.38,660],["2015-07-10",14186.0,14394.62,13768.76,13977.38,600],["2015-07-13",13560.14,13560.14,13142.91,13351.53,1770],["2015-07-14",13351.53,13351.53,13142.91,13351.53,2450],["2015-07-15",13038.6,13351.53,12934.29,13351.53,810],["2015-07-16",12934.29,13142.91,12934.29,13142.91,380],["2015-07-17",13038.6,13560.14,12934.29,13560.14,2020],["2015-07-20",13038.6,13560.14,13038.6,13560.14,30],["2015-07-21",12934.29,13351.53,12934.29,13351.53,30],["2015-07-22",13351.53,13768.76,13247.22,13768.76,770],["2015-07-23",12934.29,13768.76,12934.29,13768.76,1290],["2015-07-24",13768.76,13768.76,13768.76,13768.76,30],["2015-07-27",13664.45,14394.62,13664.45,14394.62,17190],["2015-07-28",14498.92,14498.92,14498.92,14498.92,520],["2015-07-29",13560.14,13560.14,13560.14,13560.14,390],["2015-07-30",13977.38,14498.92,13247.22,13247.22,270],["2015-07-31",13977.38,13977.38,13247.22,13247.22,60],["2015-08-03",13247.22,13351.53,12934.29,13351.53,2180],["2015-08-04",13768.76,13768.76,13768.76,13768.76,10],["2015-08-05",13977.38,13977.38,13977.38,13977.38,30],["2015-08-06",13977.38,13977.38,13038.6,13560.14,2350],["2015-08-07",13560.14,13560.14,13560.14,13560.14,10],["2015-08-10",13873.07,13873.07,13873.07,13873.07,1000],["2015-08-11",13142.91,13873.07,12934.29,13873.07,1940],["2015-08-12",12934.29,13351.53,12934.29,12934.29,1450],["2015-08-13",13560.14,13560.14,12725.67,13560.14,19780],["2015-08-14",13038.6,13768.76,13038.6,13768.76,240],["2015-08-17",13768.76,13768.76,13142.91,13142.91,380],["2015-08-18",13351.53,13351.53,13351.53,13351.53,400],["2015-08-19",12934.29,13455.84,12934.29,13455.84,640],["2015-08-20",13560.14,13768.76,13455.84,13560.14,530],["2015-08-21",13560.14,13560.14,13560.14,13560.14,0],["2015-08-24",12934.29,13142.91,12725.67,13142.91,680],["2015-08-25",12829.98,12934.29,12829.98,12934.29,80],["2015-08-26",13247.22,13247.22,13247.22,13247.22,10],["2015-08-27",12934.29,13455.84,12725.67,13247.22,220],["2015-08-28",13455.84,13768.76,13455.84,13768.76,660],["2015-08-31",13038.6,13768.76,13038.6,13768.76,90],["2015-09-01",13351.53,13664.45,13351.53,13664.45,150],["2015-09-03",13560.14,13664.45,13560.14,13560.14,1010],["2015-09-04",13038.6,13038.6,13038.6,13038.6,10],["2015-09-07",13038.6,13768.76,12621.37,13768.76,1490],["2015-09-08",13247.22,13455.84,13142.91,13455.84,130],["2015-09-09",13455.84,13455.84,13455.84,13455.84,99000],["2015-09-10",13142.91,13455.84,13142.91,13455.84,310],["2015-09-11",13351.53,13977.38,13142.91,13977.38,2330],["2015-09-14",13560.14,13560.14,13560.14,13560.14,30],["2015-09-15",13560.14,13560.14,13560.14,13560.14,0],["2015-09-16",13247.22,13768.76,12621.37,13768.76,19950],["2015-09-17",13768.76,13768.76,13768.76,13768.76,0],["2015-09-18",14186.0,14186.0,13560.14,13664.45,520],["2015-09-21",13142.91,13455.84,13142.91,13455.84,410],["2015-09-22",13142.91,13455.84,13142.91,13351.53,10560],["2015-09-23",13247.22,13873.07,13247.22,13873.07,38890],["2015-09-24",13873.07,14394.62,13873.07,14394.62,14690],["2015-09-25",14290.31,14498.92,14290.31,14394.62,8700],["2015-09-28",13977.38,14811.85,13977.38,14498.92,7010],["2015-09-29",14186.0,14811.85,14186.0,14811.85,3710],["2015-09-30",15020.47,15542.01,15020.47,15020.47,464453],["2015-10-01",14811.85,15020.47,14707.54,15020.47,220],["2015-10-02",15020.47,15020.47,15020.47,15020.47,0],["2015-10-05",15959.25,15959.25,15020.47,15229.09,120],["2015-10-06",14603.23,15542.01,14603.23,15542.01,40],["2015-10-07",16272.17,16585.1,15229.09,15646.32,990],["2015-10-08",15854.94,16689.41,15854.94,16689.41,120],["2015-10-09",16689.41,16689.41,16689.41,16689.41,0],["2015-10-12",16689.41,16689.41,15646.32,15854.94,520],["2015-10-13",15854.94,15854.94,15854.94,15854.94,0],["2015-10-14",16480.79,16480.79,16063.56,16063.56,20],["2015-10-15",15646.32,16063.56,15646.32,16063.56,110],["2015-10-16",16480.79,16898.03,15229.09,16480.79,360],["2015-10-19",16480.79,16480.79,16480.79,16480.79,0],["2015-10-20",16480.79,16480.79,15646.32,16480.79,910],["2015-10-21",16480.79,16480.79,16480.79,16480.79,0],["2015-10-22",15437.7,16480.79,15437.7,16480.79,1670],["2015-10-23",15646.32,16272.17,15646.32,16272.17,650],["2015-10-26",16272.17,16376.48,16272.17,16376.48,1020],["2015-10-27",16480.79,16585.1,16480.79,16480.79,570],["2015-10-28",16376.48,16376.48,16376.48,16376.48,20],["2015-10-29",16376.48,16376.48,16376.48,16376.48,10],["2015-10-30",16689.41,16689.41,16689.41,16689.41,180],["2015-11-02",16689.41,16689.41,16689.41,16689.41,70],["2015-11-03",15750.63,16689.41,15750.63,16480.79,40],["2015-11-04",16272.17,16793.72,16167.86,16480.79,1730],["2015-11-05",16480.79,17315.26,16480.79,17315.26,240],["2015-11-06",16376.48,17941.11,16167.86,17732.5,4860],["2015-11-09",16689.41,17732.5,16585.1,17628.19,480],["2015-11-10",17732.5,17732.5,17732.5,17732.5,30],["2015-11-11",17419.57,17419.57,16689.41,16898.03,10710],["2015-11-12",17315.26,17315.26,17106.64,17315.26,230],["2015-11-13",17315.26,18149.73,17315.26,18149.73,200220],["2015-11-16",18149.73,18775.58,18149.73,18149.73,140],["2015-11-17",18149.73,19088.51,17941.11,18149.73,240],["2015-11-18",18045.42,18045.42,17836.81,18045.42,250],["2015-11-19",17941.11,18149.73,17941.11,18149.73,40],["2015-11-20",17941.11,18045.42,17941.11,18045.42,40],["2015-11-23",18775.58,18775.58,17941.11,17941.11,220],["2015-11-24",17941.11,17941.11,17941.11,17941.11,0],["2015-11-25",18566.97,19088.51,17941.11,17941.11,170],["2015-11-26",17732.5,17732.5,16689.41,17732.5,2010],["2015-11-27",16689.41,17315.26,16689.41,17315.26,490],["2015-11-30",17315.26,17948.75,16892.94,17948.75,370],["2015-12-01",17948.75,17948.75,17948.75,17948.75,200],["2015-12-02",17420.84,17420.84,17420.84,17420.84,100],["2015-12-03",17420.84,17420.84,17420.84,17420.84,430],["2015-12-04",17737.58,17737.58,17737.58,17737.58,10],["2015-12-07",17315.26,17315.26,17104.1,17104.1,920],["2015-12-08",17104.1,17104.1,16892.94,16892.94,530],["2015-12-09",16892.94,17209.68,15837.13,16681.78,2250],["2015-12-10",17104.1,17104.1,16681.78,16681.78,150],["2015-12-11",16787.36,16892.94,16470.61,16892.94,2400],["2015-12-14",16892.94,16892.94,16787.36,16787.36,160],["2015-12-15",16787.36,16892.94,16787.36,16892.94,690],["2015-12-16",16892.94,16892.94,16787.36,16892.94,290],["2015-12-17",16998.52,16998.52,16892.94,16892.94,320],["2015-12-18",16892.94,16892.94,16892.94,16892.94,840],["2015-12-21",16787.36,17948.75,16681.78,17948.75,380],["2015-12-22",16892.94,17948.75,16892.94,17526.42,170],["2015-12-23",17948.75,18582.23,16998.52,17948.75,250],["2015-12-24",17948.75,19110.14,17104.1,17737.58,110],["2015-12-25",17737.58,17737.58,17737.58,17737.58,30],["2015-12-28",18793.39,18793.39,17315.26,17526.42,20950],["2015-12-29",17315.26,18371.07,17315.26,18371.07,380],["2015-12-30",17104.1,17104.1,17104.1,17104.1,11780],["2015-12-31",17948.75,17948.75,17737.58,17948.75,270],["2016-01-04",17948.75,17948.75,17948.75,17948.75,0],["2016-01-05",18265.49,18265.49,18265.49,18265.49,30],["2016-01-06",18265.49,18793.39,18054.33,18793.39,640],["2016-01-07",18793.39,18793.39,18793.39,18793.39,0],["2016-01-08",18371.07,19004.56,18371.07,18687.81,70],["2016-01-11",17526.42,17948.75,17526.42,17948.75,11030],["2016-01-12",17948.75,18793.39,17948.75,18793.39,140],["2016-01-13",18793.39,18793.39,18793.39,18793.39,0],["2016-01-14",17948.75,17948.75,17948.75,17948.75,1700],["2016-01-15",18898.97,18898.97,18687.81,18687.81,30],["2016-01-18",17526.42,19004.56,17526.42,19004.56,5430],["2016-01-19",19004.56,19004.56,19004.56,19004.56,0],["2016-01-20",19004.56,19004.56,19004.56,19004.56,10],["2016-01-21",19004.56,19004.56,17737.58,17737.58,20],["2016-01-22",18687.81,18687.81,18687.81,18687.81,30],["2016-01-25",18582.23,18582.23,18582.23,18582.23,190],["2016-01-26",18898.97,18898.97,18898.97,18898.97,80],["2016-01-27",19004.56,19638.04,19004.56,19638.04,150],["2016-01-28",19638.04,19638.04,19638.04,19638.04,0],["2016-01-29",19638.04,19638.04,19638.04,19638.04,0],["2016-02-01",19638.04,19638.04,19638.04,19638.04,0],["2016-02-02",19638.04,19638.04,19638.04,19638.04,0],["2016-02-03",18371.07,19215.72,18371.07,19215.72,2160],["2016-02-04",19215.72,19215.72,18793.39,19215.72,350],["2016-02-05",18371.07,19215.72,18371.07,19215.72,20],["2016-02-15",19110.14,20482.69,19110.14,20482.69,1800],["2016-02-16",19110.14,21749.66,19110.14,19849.2,10920],["2016-02-17",20482.69,20482.69,20482.69,20482.69,10],["2016-02-18",21749.66,21749.66,20165.94,20271.53,5480],["2016-02-19",19849.2,20271.53,19849.2,20060.36,2750],["2016-02-22",20271.53,20693.85,20271.53,20693.85,1080],["2016-02-23",21960.82,21960.82,20451.01,20588.27,2610],["2016-02-24",20588.27,20588.27,20588.27,20588.27,3040],["2016-02-25",20313.76,20313.76,19901.99,19901.99,280],["2016-02-26",20039.25,20039.25,19764.74,19764.74,1270],["2016-02-29",19764.74,20588.27,18392.19,19764.74,3740],["2016-03-01",19764.74,19764.74,19490.23,19764.74,2010],["2016-03-02",19627.48,20039.25,18392.19,20039.25,4010],["2016-03-03",19490.23,19627.48,18666.7,18941.21,2200],["2016-03-04",18941.21,19764.74,18941.21,18941.21,950],["2016-03-07",19078.46,19215.72,17843.17,19078.46,2370],["2016-03-08",19215.72,19490.23,17843.17,17980.42,3840],["2016-03-09",18254.93,19215.72,18254.93,19078.46,1150],["2016-03-10",18392.19,18941.21,18392.19,18941.21,70],["2016-03-11",18254.93,18941.21,17980.42,18666.7,3300],["2016-03-14",18392.19,18392.19,17843.17,17843.17,3860],["2016-03-15",17843.17,17843.17,17431.4,17568.66,2460],["2016-03-16",17431.4,17705.91,17431.4,17568.66,1990],["2016-03-17",17568.66,18392.19,17568.66,18117.68,5920],["2016-03-18",17980.42,18941.21,17980.42,18941.21,910],["2016-03-21",18941.21,18941.21,18666.7,18666.7,100],["2016-03-22",17980.42,18529.44,17980.42,18529.44,30],["2016-03-23",17980.42,18529.44,17843.17,18529.44,37560],["2016-03-24",18529.44,18529.44,18529.44,18529.44,0],["2016-03-25",18392.19,18392.19,18392.19,18392.19,10],["2016-03-28",18803.95,18803.95,17843.17,17980.42,3790],["2016-03-29",18666.7,18666.7,17843.17,17843.17,30],["2016-03-30",18254.93,18254.93,18254.93,18254.93,330],["2016-03-31",18529.44,18529.44,18392.19,18529.44,410],["2016-04-01",18117.68,18117.68,18117.68,18117.68,320],["2016-04-04",18392.19,18529.44,18392.19,18529.44,30],["2016-04-05",18529.44,18529.44,18529.44,18529.44,50],["2016-04-06",18392.19,18803.95,18117.68,18529.44,8420],["2016-04-07",18529.44,18529.44,18117.68,18529.44,65050],["2016-04-08",18392.19,18666.7,18392.19,18666.7,1370],["2016-04-11",18941.21,18941.21,18254.93,18529.44,2040],["2016-04-12",18117.68,18666.7,17705.91,18392.19,6300],["2016-04-13",17705.91,18666.7,17705.91,18254.93,1080],["2016-04-14",18254.93,18254.93,18117.68,18117.68,120],["2016-04-15",18117.68,18117.68,17705.91,17705.91,1060],["2016-04-19",18529.44,18529.44,17705.91,17843.17,1310],["2016-04-20",17843.17,18254.93,17843.17,18254.93,61010],["2016-04-21",17980.42,18529.44,17980.42,18254.93,2950],["2016-04-22",18254.93,18254.93,18254.93,18254.93,40],["2016-04-25",18117.68,18117.68,17843.17,18117.68,1400],["2016-04-26",17843.17,18392.19,17843.17,18392.19,62260],["2016-04-27",18117.68,18254.93,17980.42,17980.42,1680],["2016-04-28",17980.42,18117.68,17980.42,17980.42,1230],["2016-04-29",18117.68,18941.21,18117.68,18941.21,22030],["2016-05-04",19627.48,20176.5,19627.48,20176.5,13270],["2016-05-05",20588.27,21549.05,20588.27,21549.05,6030],["2016-05-06",22235.33,22235.33,20588.27,21549.05,8210],["2016-05-09",21274.54,21274.54,20588.27,21274.54,2210],["2016-05-10",21137.29,21274.54,20862.78,21274.54,3730],["2016-05-11",20725.52,21274.54,20725.52,21274.54,230],["2016-05-12",20588.27,21274.54,20588.27,21137.29,530],["2016-05-13",20862.78,21137.29,20862.78,20862.78,730],["2016-05-16",20862.78,20862.78,20451.01,20862.78,230],["2016-05-17",20588.27,20588.27,20039.25,20588.27,3090],["2016-05-18",20176.5,20588.27,20176.5,20451.01,2760],["2016-05-19",20451.01,20451.01,20451.01,20451.01,0],["2016-05-20",20451.01,20451.01,20451.01,20451.01,50],["2016-05-23",20588.27,21137.29,20588.27,20588.27,1740],["2016-05-24",20862.78,21000.03,20862.78,21000.03,610],["2016-05-25",21000.03,21411.8,21000.03,21411.8,210],["2016-05-26",21411.8,21549.05,21411.8,21411.8,920],["2016-05-27",21411.8,21686.31,21411.8,21686.31,1920],["2016-05-30",22235.33,23058.86,21686.31,22647.1,790],["2016-05-31",22647.1,23745.14,21960.82,23607.88,1000],["2016-06-01",22098.07,23333.37,21960.82,23333.37,1480],["2016-06-02",22098.07,23882.39,21823.56,23882.39,1840],["2016-06-03",24568.67,25254.94,22235.33,23882.39,8330],["2016-06-06",24705.92,25117.69,24568.67,24568.67,100],["2016-06-07",23196.12,24156.9,23196.12,23882.39,1170],["2016-06-08",23882.39,23882.39,23882.39,23882.39,2450],["2016-06-09",23470.63,23882.39,23470.63,23882.39,60],["2016-06-10",23607.88,23882.39,23607.88,23882.39,1050],["2016-06-13",23882.39,25254.94,23882.39,25254.94,140],["2016-06-14",23882.39,23882.39,23607.88,23882.39,600],["2016-06-15",23882.39,23882.39,23882.39,23882.39,0],["2016-06-16",23882.39,24705.92,23196.12,24156.9,2840],["2016-06-17",24705.92,24705.92,24156.9,24705.92,2210],["2016-06-20",24705.92,24705.92,24705.92,24705.92,380],["2016-06-21",25117.69,25117.69,24705.92,24705.92,1900],["2016-06-22",24705.92,24983.52,24705.92,24983.52,90],["2016-06-23",24983.52,25538.71,24983.52,25122.31,1180],["2016-06-24",25538.71,25538.71,23873.14,25261.11,480],["2016-06-27",24428.33,25261.11,23595.54,25261.11,2740],["2016-06-28",25399.91,25399.91,23873.14,25261.11,10190],["2016-06-29",25261.11,25261.11,25261.11,25261.11,20],["2016-06-30",24983.52,25261.11,24983.52,25261.11,2240],["2016-07-01",25261.11,26371.49,25261.11,25261.11,1580],["2016-07-04",25261.11,25261.11,25261.11,25261.11,0],["2016-07-05",26093.9,26093.9,25816.3,25816.3,310],["2016-07-06",26371.49,26371.49,24983.52,24983.52,950],["2016-07-07",24983.52,25816.3,24844.72,24844.72,880],["2016-07-08",26232.69,26232.69,24983.52,24983.52,4260],["2016-07-11",25538.71,25538.71,25538.71,25538.71,20],["2016-07-12",25538.71,25538.71,24983.52,25538.71,580],["2016-07-13",25261.11,25261.11,23873.14,23873.14,1050],["2016-07-14",24983.52,25538.71,24983.52,25538.71,350],["2016-07-15",25261.11,25261.11,24705.92,24705.92,640],["2016-07-18",25261.11,25538.71,24983.52,25399.91,600],["2016-07-19",25261.11,25816.3,25261.11,25816.3,120],["2016-07-20",25538.71,25538.71,24983.52,24983.52,2040],["2016-07-21",24983.52,25816.3,24983.52,25538.71,1160],["2016-07-22",26371.49,26371.49,26371.49,26371.49,30],["2016-07-25",26093.9,26093.9,26093.9,26093.9,100],["2016-07-26",24567.12,25955.1,24289.53,25955.1,59608],["2016-07-27",25955.1,26093.9,25816.3,26093.9,4040],["2016-07-28",26093.9,26093.9,26093.9,26093.9,0],["2016-07-29",25261.11,25816.3,24983.52,25816.3,3170],["2016-08-01",24983.52,25955.1,24983.52,25816.3,4460],["2016-08-02",25816.3,26093.9,24983.52,26093.9,3220],["2016-08-03",26093.9,26093.9,26093.9,26093.9,0],["2016-08-04",25816.3,26371.49,25816.3,26371.49,160],["2016-08-05",26232.69,26232.69,26232.69,26232.69,60],["2016-08-08",26232.69,26232.69,26232.69,26232.69,200],["2016-08-09",26232.69,27481.87,26232.69,27481.87,910],["2016-08-10",27481.87,29147.44,27481.87,29147.44,12820],["2016-08-11",29425.03,30813.0,27620.67,30813.0,460],["2016-08-12",30813.0,31923.38,28869.84,31368.19,370],["2016-08-15",31368.19,31368.19,29425.03,30813.0,640],["2016-08-16",29425.03,29425.03,28869.84,28869.84,1470],["2016-08-17",28869.84,30535.41,28592.25,30535.41,23050],["2016-08-18",31090.6,32478.57,30535.41,30535.41,1270],["2016-08-19",31923.38,31923.38,30535.41,30535.41,23090],["2016-08-22",29147.44,30535.41,29147.44,30535.41,115680],["2016-08-23",31090.6,31090.6,30257.81,30535.41,53350],["2016-08-24",30535.41,30535.41,29425.03,30535.41,120],["2016-08-25",30535.41,30535.41,30535.41,30535.41,100],["2016-08-26",30257.81,30257.81,30257.81,30257.81,800],["2016-08-29",29980.22,29980.22,29980.22,29980.22,740],["2016-08-30",29980.22,29980.22,29980.22,29980.22,0],["2016-08-31",29980.22,30535.41,29980.22,30257.81,210],["2016-09-01",29702.63,30535.41,28314.65,30535.41,1470],["2016-09-05",30535.41,30535.41,30257.81,30535.41,1980],["2016-09-06",29980.22,30535.41,29980.22,30535.41,40],["2016-09-07",29980.22,30535.41,29980.22,30535.41,100],["2016-09-08",29425.03,30535.41,29147.44,30535.41,110],["2016-09-09",30535.41,30535.41,30535.41,30535.41,40],["2016-09-12",30535.41,31090.6,28397.93,30479.89,1600],["2016-09-13",28592.25,31090.6,28592.25,31090.6,290],["2016-09-14",30535.41,30535.41,30535.41,30535.41,110],["2016-09-15",30368.85,30368.85,29147.44,30119.02,1360],["2016-09-16",29147.44,30119.02,29147.44,30119.02,640],["2016-09-19",29286.23,29980.22,28592.25,29952.46,720],["2016-09-20",29425.03,29425.03,29425.03,29425.03,40],["2016-09-21",29841.42,29841.42,28869.84,28869.84,1190],["2016-09-22",29425.03,29425.03,28869.84,29425.03,190],["2016-09-23",28869.84,29425.03,28869.84,29425.03,200],["2016-09-26",29425.03,29980.22,29425.03,29425.03,930],["2016-09-27",29397.27,29397.27,29286.23,29286.23,290],["2016-09-28",28869.84,29425.03,28869.84,29425.03,262390],["2016-09-29",29425.03,29425.03,29425.03,29425.03,840],["2016-09-30",29425.03,29980.22,28953.12,29425.03,46170],["2016-10-03",28592.25,29397.27,28592.25,29369.51,150],["2016-10-04",28869.84,29147.44,28869.84,29147.44,350],["2016-10-05",28758.8,29119.68,28758.8,29119.68,350],["2016-10-06",28731.04,30535.41,28731.04,30257.81,5390],["2016-10-07",29425.03,29425.03,28592.25,29425.03,82350],["2016-10-10",29425.03,29425.03,28758.8,29147.44,530],["2016-10-11",29702.63,29702.63,29397.27,29425.03,1280],["2016-10-12",29952.46,29952.46,29397.27,29397.27,290],["2016-10-13",29425.03,29425.03,29425.03,29425.03,50],["2016-10-14",29702.63,29980.22,29425.03,29702.63,160],["2016-10-17",29952.46,30257.81,29425.03,29425.03,180],["2016-10-18",29841.42,29841.42,28592.25,29425.03,150],["2016-10-19",29425.03,29425.03,29425.03,29425.03,30],["2016-10-20",29425.03,29425.03,29147.44,29147.44,60],["2016-10-21",29008.64,29147.44,29008.64,29147.44,130],["2016-10-24",29147.44,29425.03,28592.25,29425.03,260],["2016-10-25",28731.04,28869.84,28592.25,28869.84,380],["2016-10-26",29147.44,29147.44,29147.44,29147.44,40],["2016-10-27",29147.44,29147.44,29147.44,29147.44,230],["2016-10-28",28869.84,28869.84,28314.65,28869.84,6880],["2016-10-31",28869.84,29147.44,28731.04,28869.84,10790],["2016-11-01",28731.04,28869.84,28314.65,28869.84,1640],["2016-11-02",28869.84,28869.84,28869.84,28869.84,30],["2016-11-03",28703.28,28703.28,28703.28,28703.28,40],["2016-11-04",28592.25,28842.08,28592.25,28842.08,350],["2016-11-07",28592.25,28869.84,28592.25,28869.84,1140],["2016-11-08",28453.45,28869.84,27759.46,28869.84,810],["2016-11-09",27759.46,28869.84,27759.46,28869.84,370],["2016-11-10",28314.65,28869.84,28314.65,28731.04,980],["2016-11-11",28842.08,28842.08,28842.08,28842.08,60],["2016-11-14",28842.08,28842.08,28842.08,28842.08,100],["2016-11-15",28731.04,28731.04,28592.25,28592.25,60],["2016-11-16",28731.04,29980.22,28592.25,29147.44,86450],["2016-11-17",29147.44,29147.44,29147.44,29147.44,0],["2016-11-18",29147.44,29147.44,29147.44,29147.44,0],["2016-11-21",28592.25,28869.84,28064.82,28842.08,1580],["2016-11-22",28037.06,28869.84,28037.06,28869.84,220],["2016-11-23",28869.84,28869.84,28869.84,28869.84,0],["2016-11-24",28869.84,28869.84,28869.84,28869.84,10],["2016-11-25",28869.84,28869.84,28175.85,28869.84,1300],["2016-11-28",28314.65,28869.84,28037.06,28869.84,100240],["2016-11-29",28869.84,28869.84,28869.84,28869.84,30],["2016-11-30",28869.84,28869.84,28869.84,28869.84,0],["2016-12-01",28869.84,28869.84,28869.84,28869.84,0],["2016-12-02",28869.84,28869.84,28869.84,28869.84,60],["2016-12-05",28869.84,28869.84,28869.84,28869.84,30],["2016-12-06",28869.84,28869.84,28869.84,28869.84,20],["2016-12-07",29264.16,29292.33,29264.16,29292.33,360],["2016-12-08",28165.7,28165.7,28165.7,28165.7,170],["2016-12-09",28165.7,29151.5,28165.7,29151.5,130],["2016-12-12",29264.16,29292.33,28165.7,28165.7,280],["2016-12-13",28165.7,28165.7,28165.7,28165.7,65100],["2016-12-14",27884.04,27884.04,27602.38,27884.04,135190],["2016-12-15",26503.92,28165.7,26503.92,28165.7,630],["2016-12-16",27320.73,28165.7,27320.73,28165.7,140],["2016-12-19",28165.7,30137.3,28024.87,28165.7,430],["2016-12-20",27320.73,28729.01,27320.73,28165.7,560],["2016-12-21",28165.7,28165.7,28165.7,28165.7,200],["2016-12-22",28447.36,28447.36,28447.36,28447.36,170],["2016-12-23",26644.75,28419.19,26475.76,27884.04,890],["2016-12-26",27884.04,28165.7,25940.61,28165.7,4520],["2016-12-27",28165.7,28165.7,28165.7,28165.7,0],["2016-12-28",28109.37,28447.36,27884.04,28137.53,660],["2016-12-29",27039.07,27884.04,27039.07,27884.04,1260],["2016-12-30",28081.2,28447.36,26757.41,28447.36,2600],["2017-01-03",27039.07,28137.53,27039.07,28137.53,510],["2017-01-04",28137.53,28137.53,27067.24,28053.04,660],["2017-01-05",27884.04,28053.04,27039.07,28053.04,1630],["2017-01-06",28137.53,29573.98,27067.24,28165.7,2180],["2017-01-09",28419.19,28447.36,27039.07,27602.38,201310],["2017-01-10",27602.38,27855.88,27039.07,27771.38,1380],["2017-01-11",28109.37,28109.37,28053.04,28053.04,1590],["2017-01-12",27996.7,27996.7,27039.07,27884.04,1450],["2017-01-13",27602.38,28137.53,27602.38,28053.04,5680],["2017-01-16",27602.38,28053.04,27602.38,28053.04,1190],["2017-01-17",28081.2,28081.2,27320.73,28081.2,351310],["2017-01-18",28081.2,28081.2,28081.2,28081.2,0],["2017-01-19",28081.2,28081.2,28081.2,28081.2,1497000],["2017-01-20",27320.73,27968.54,27039.07,27968.54,5430],["2017-01-23",27884.04,27884.04,27884.04,27884.04,350825],["2017-01-24",27884.04,27884.04,27095.4,27827.71,60],["2017-01-25",28081.2,28081.2,27320.73,27546.05,90],["2017-02-02",27546.05,27546.05,27461.56,27461.56,370],["2017-02-03",28137.53,28137.53,28137.53,28137.53,310],["2017-02-06",28137.53,28137.53,27039.07,28081.2,1870],["2017-02-07",28081.2,28081.2,28081.2,28081.2,160],["2017-02-08",27067.24,28053.04,27067.24,27602.38,690],["2017-02-09",27574.22,28024.87,27574.22,27996.7,6180],["2017-02-10",29010.67,29010.67,27884.04,28447.36,4010],["2017-02-13",28447.36,29264.16,28024.87,28869.84,10200],["2017-02-14",29010.67,29404.99,28165.7,28165.7,6930],["2017-02-15",27179.9,28982.5,27179.9,28729.01,610],["2017-02-16",28982.5,29292.33,28729.01,28729.01,500],["2017-02-17",29010.67,30418.95,28729.01,28982.5,340],["2017-02-20",28729.01,29292.33,28729.01,29151.5,1060],["2017-02-21",29404.99,29404.99,29151.5,29348.66,550],["2017-02-22",29292.33,29292.33,29207.83,29207.83,130],["2017-02-23",28729.01,28869.84,28729.01,28869.84,700],["2017-02-24",28165.7,28588.18,27348.89,28447.36,1460],["2017-02-27",28447.36,28447.36,28165.7,28165.7,40],["2017-02-28",28165.7,28165.7,28165.7,28165.7,30],["2017-03-01",27884.04,28109.37,27884.04,28109.37,80],["2017-03-02",27320.73,28165.7,27320.73,28165.7,350],["2017-03-03",27602.38,29433.16,27602.38,29433.16,5560],["2017-03-06",28165.7,29376.82,27884.04,29376.82,560],["2017-03-07",27884.04,29292.33,27320.73,29292.33,5930],["2017-03-08",27602.38,29264.16,27602.38,29264.16,770],["2017-03-09",29151.5,29433.16,27348.89,29433.16,70290],["2017-03-10",28165.7,29292.33,27630.55,29292.33,120],["2017-03-13",27630.55,29292.33,27630.55,29010.67,896040],["2017-03-14",28165.7,29573.98,27602.38,29573.98,209361],["2017-03-15",28729.01,29573.98,28729.01,29573.98,12110],["2017-03-16",29573.98,30418.95,29573.98,30418.95,1680],["2017-03-17",29010.67,30418.95,29010.67,30418.95,510],["2017-03-20",30418.95,30418.95,30418.95,30418.95,400],["2017-03-21",30418.95,30418.95,30418.95,30418.95,290],["2017-03-22",29292.33,30418.95,29292.33,30390.79,670],["2017-03-23",30390.79,30390.79,30390.79,30390.79,70],["2017-03-24",28841.68,30390.79,28841.68,28841.68,590],["2017-03-27",28841.68,28841.68,28841.68,28841.68,0],["2017-03-28",28841.68,28841.68,28841.68,28841.68,890],["2017-03-29",28841.68,30109.13,27123.57,27123.57,89300],["2017-03-30",27123.57,29010.67,27123.57,29010.67,130],["2017-03-31",30249.96,30249.96,30109.13,30109.13,140],["2017-04-03",29010.67,30024.64,28869.84,29968.3,290],["2017-04-04",29292.33,30137.3,29292.33,30137.3,1240],["2017-04-05",30137.3,30137.3,30137.3,30137.3,0],["2017-04-07",28475.52,28475.52,28165.7,28165.7,1170],["2017-04-10",29855.64,29855.64,29855.64,29855.64,60],["2017-04-11",29855.64,29855.64,29855.64,29855.64,1180],["2017-04-12",29855.64,29855.64,29855.64,29855.64,378047],["2017-04-13",29855.64,29855.64,29855.64,29855.64,90],["2017-04-14",29827.48,29827.48,29827.48,29827.48,40],["2017-04-17",29799.31,29827.48,29799.31,29827.48,200],["2017-04-18",29827.48,29827.48,27771.38,29827.48,1460],["2017-04-19",29827.48,29827.48,29827.48,29827.48,0],["2017-04-20",29827.48,29827.48,29827.48,29827.48,0],["2017-04-21",29827.48,29827.48,29827.48,29827.48,0],["2017-04-24",28193.86,28193.86,28193.86,28193.86,10],["2017-04-25",28024.87,29067.0,27912.21,29067.0,3850],["2017-04-26",29207.83,29207.83,27884.04,27884.04,480],["2017-04-27",28250.2,29292.33,28250.2,29292.33,10110],["2017-04-28",29292.33,29573.98,29264.16,29573.98,440],["2017-05-03",29010.67,29545.82,29010.67,29545.82,1230],["2017-05-04",29292.33,29545.82,29292.33,29545.82,160],["2017-05-05",29545.82,29545.82,29545.82,29545.82,0],["2017-05-08",29545.82,29573.98,29517.65,29545.82,120],["2017-05-09",29433.16,29461.32,28447.36,29461.32,280],["2017-05-10",28503.69,29573.98,28503.69,28700.85,38120],["2017-05-11",28729.01,29545.82,28729.01,29545.82,1140],["2017-05-12",28729.01,29573.98,28729.01,29573.98,390],["2017-05-15",29292.33,29573.98,28729.01,29573.98,740],["2017-05-16",29573.98,29573.98,29573.98,29573.98,0],["2017-05-17",29573.98,29573.98,29573.98,29573.98,140],["2017-05-18",29573.98,29573.98,29573.98,29573.98,0],["2017-05-19",28250.2,28250.2,28250.2,28250.2,600],["2017-05-22",29573.98,29573.98,29320.49,29573.98,200],["2017-05-23",29292.33,29292.33,29010.67,29292.33,140],["2017-05-24",29010.67,29264.16,29010.67,29264.16,260],["2017-05-25",29010.67,29236.0,28165.7,29236.0,1280],["2017-05-26",29236.0,29236.0,29236.0,29236.0,20160],["2017-05-29",29573.98,29573.98,29517.65,29573.98,20190],["2017-05-30",29573.98,31545.58,29545.82,30982.27,21760],["2017-05-31",30418.95,30982.27,29292.33,30982.27,21350],["2017-06-01",29010.67,30982.27,29010.67,30982.27,21540],["2017-06-02",30982.27,31123.1,30982.27,31123.1,20310],["2017-06-05",30982.27,31235.76,30982.27,31235.76,20970],["2017-06-06",30954.1,31235.76,30418.95,31235.76,158490],["2017-06-07",31235.76,31404.75,31235.76,31404.75,160340],["2017-06-08",31404.75,33517.18,31404.75,33517.18,155820],["2017-06-09",33798.84,35854.93,33798.84,34362.15,155120],["2017-06-12",35770.44,35770.44,35207.12,35770.44,155290],["2017-06-13",35488.78,35488.78,35488.78,35488.78,155320],["2017-06-14",35488.78,35488.78,35488.78,35488.78,155200],["2017-06-15",35207.12,35207.12,33798.84,35207.12,20180],["2017-06-16",35770.44,35770.44,33798.84,35488.78,20110],["2017-06-19",35770.44,37742.04,35770.44,36615.41,20220],["2017-06-20",37460.38,37460.38,35770.44,36615.41,20130],["2017-06-21",37460.38,37460.38,36615.41,36615.41,20100],["2017-06-22",36615.41,37882.87,36615.41,37460.38,20490],["2017-06-23",39122.16,39713.64,37178.72,39713.64,22280],["2017-06-26",39713.64,39713.64,39431.98,39713.64,20320],["2017-06-27",39713.64,39713.64,37178.72,39713.64,20120],["2017-06-28",39713.64,39713.64,39150.32,39150.32,20470],["2017-06-29",39150.32,39150.32,37178.72,38587.01,22820],["2017-06-30",39122.16,39122.16,38587.01,38727.84,1230],["2017-07-03",39431.98,39431.98,38727.84,39150.32,1100],["2017-07-04",38727.84,41826.06,38023.69,41685.23,1200],["2017-07-05",39150.32,40840.26,39037.66,40840.26,2630],["2017-07-06",39291.15,41685.23,39291.15,39291.15,4240],["2017-07-07",38868.66,39375.65,36615.41,39375.65,4500],["2017-07-10",38023.69,38023.69,36671.74,37742.04,8980],["2017-07-11",37347.72,37432.21,37319.55,37347.72,17270],["2017-07-12",37347.72,39713.64,37178.72,38023.69,4140],["2017-07-13",40655.45,40655.45,38063.57,38063.57,2680],["2017-07-14",39988.96,39988.96,37026.82,38063.57,3550],["2017-07-17",39063.29,39063.29,38063.57,38878.16,130],["2017-07-18",37137.9,38693.02,37137.9,38693.02,130],["2017-07-19",37211.95,38730.05,37211.95,38730.05,30],["2017-07-20",39100.32,39100.32,37397.09,38137.62,370],["2017-07-21",38878.16,38878.16,35471.69,38581.94,5110],["2017-07-24",38581.94,38581.94,38581.94,38581.94,0],["2017-07-25",38137.62,38470.86,36286.28,38470.86,40],["2017-07-26",36878.71,37952.49,36878.71,37952.49,950],["2017-07-27",37434.11,40359.23,37026.82,40359.23,2610],["2017-07-28",40359.23,40359.23,37545.19,39618.69,1230],["2017-07-31",39914.91,39914.91,37026.82,39618.69,340],["2017-08-01",39618.69,39618.69,37397.09,39100.32,320],["2017-08-02",38878.16,38878.16,38470.86,38507.89,3330],["2017-08-03",37693.3,37693.3,37026.82,37693.3,460],["2017-08-04",36952.76,38878.16,35916.01,38878.16,3120],["2017-08-07",38878.16,38878.16,36471.42,38507.89,2340],["2017-08-08",38841.13,38841.13,38100.6,38137.62,60],["2017-08-09",35953.04,39248.43,35953.04,39248.43,130],["2017-08-10",36841.68,38767.08,36841.68,38767.08,300],["2017-08-11",36952.76,38581.94,36952.76,38581.94,910],["2017-08-14",38507.89,38841.13,38507.89,38841.13,110],["2017-08-15",38841.13,38841.13,37026.82,38693.02,90],["2017-08-16",36804.66,38693.02,36804.66,38656.0,990],["2017-08-17",38656.0,38656.0,38656.0,38656.0,0],["2017-08-18",38137.62,38507.89,38137.62,38507.89,1050],["2017-08-21",38137.62,38470.86,37767.35,38470.86,50],["2017-08-22",38470.86,38470.86,38470.86,38470.86,50],["2017-08-23",38470.86,39248.43,37397.09,38878.16,140],["2017-08-24",38137.62,38137.62,36693.58,37026.82,1570],["2017-08-25",39433.56,39433.56,37026.82,38507.89,1740],["2017-08-28",38507.89,38507.89,38507.89,38507.89,120],["2017-08-29",36656.55,38100.6,36471.42,37730.33,390],["2017-08-30",37582.22,37582.22,37582.22,37582.22,440],["2017-08-31",36101.15,37397.09,36101.15,37397.09,2930],["2017-09-01",36656.55,37360.06,36286.28,37360.06,580],["2017-09-05",37026.82,37360.06,34768.18,37026.82,3330],["2017-09-06",39063.29,39063.29,37026.82,37026.82,2010],["2017-09-07",37026.82,37767.35,36138.17,36138.17,2060],["2017-09-08",37582.22,37582.22,35545.74,36656.55,720],["2017-09-11",37730.33,37730.33,34434.94,36656.55,3030],["2017-09-12",37360.06,37360.06,37360.06,37360.06,140],["2017-09-13",36286.28,36989.79,35175.48,35953.04,4340],["2017-09-14",36582.5,36582.5,35545.74,36434.39,220],["2017-09-15",35360.61,36286.28,35360.61,36286.28,850],["2017-09-18",36101.15,36101.15,33768.46,35878.99,19880],["2017-09-19",34805.21,35545.74,34805.21,35471.69,430],["2017-09-20",35471.69,35841.96,35286.56,35656.83,2090],["2017-09-21",35545.74,36582.5,35545.74,36508.44,1150],["2017-09-22",37360.06,38137.62,35916.01,37026.82,100420],["2017-09-25",35545.74,36286.28,35545.74,36286.28,101120],["2017-09-26",35916.01,36286.28,35916.01,36286.28,100870],["2017-09-27",36323.31,36323.31,36175.2,36175.2,101440],["2017-09-28",37767.35,37767.35,36212.23,36656.55,101600],["2017-09-29",37767.35,37767.35,36471.42,36656.55,100610],["2017-10-02",36619.52,37582.22,36286.28,36656.55,101110],["2017-10-03",36286.28,36286.28,35619.8,36286.28,100820],["2017-10-04",36989.79,36989.79,35916.01,36286.28,100250],["2017-10-05",36286.28,36286.28,36286.28,36286.28,100000],["2017-10-06",35545.74,36286.28,35545.74,36286.28,100960],["2017-10-09",35360.61,36249.25,35212.5,36212.23,100180],["2017-10-10",35471.69,36249.25,35360.61,36175.2,100370],["2017-10-11",36175.2,36175.2,35916.01,36175.2,100550],["2017-10-12",35545.74,36101.15,35545.74,36101.15,100050],["2017-10-13",35175.48,36138.17,35101.42,35916.01,104490],["2017-10-16",35212.5,35916.01,35175.48,35916.01,100600],["2017-10-17",34434.94,35878.99,34434.94,35175.48,105560],["2017-10-18",35175.48,37286.01,35175.48,37286.01,105130],["2017-10-19",35656.83,36989.79,35656.83,36989.79,100830],["2017-10-20",37397.09,37952.49,35212.5,36841.68,101890],["2017-10-23",35212.5,36767.63,35175.48,36286.28,124450],["2017-10-24",37841.41,37841.41,35323.58,36656.55,930],["2017-10-25",35286.56,36804.66,35286.56,36656.55,3960],["2017-10-26",37174.92,37174.92,37174.92,37174.92,180],["2017-10-27",36656.55,37026.82,36656.55,37026.82,940],["2017-10-30",36619.52,36619.52,36619.52,36619.52,40],["2017-10-31",36582.5,36619.52,35212.5,36249.25,280],["2017-11-01",36286.28,36286.28,35545.74,36286.28,2110],["2017-11-02",36249.25,36656.55,35175.48,36286.28,13110],["2017-11-03",35545.74,35545.74,35545.74,35545.74,20],["2017-11-06",36582.5,36582.5,36582.5,36582.5,20],["2017-11-07",36878.71,36878.71,36545.47,36582.5,1050],["2017-11-08",36915.74,36915.74,36582.5,36582.5,210],["2017-11-09",36286.28,36878.71,36101.15,36656.55,2610],["2017-11-10",36656.55,36656.55,36656.55,36656.55,1410],["2017-11-13",36656.55,36656.55,36656.55,36656.55,13360],["2017-11-14",36656.55,36656.55,36656.55,36656.55,0],["2017-11-15",36656.55,36656.55,36656.55,36656.55,10],["2017-11-16",36656.55,36656.55,36656.55,36656.55,0],["2017-11-17",36286.28,36286.28,35545.74,36286.28,510],["2017-11-20",36286.28,36286.28,36286.28,36286.28,10],["2017-11-21",36619.52,37026.82,36286.28,36656.55,55480],["2017-11-22",37026.82,37026.82,36471.42,36471.42,37490],["2017-11-23",36286.28,36286.28,35249.53,36286.28,51120],["2017-11-24",36656.55,36989.79,33768.46,36656.55,31240],["2017-11-27",37026.82,37397.09,34249.81,36619.52,25730],["2017-11-28",36286.28,36656.55,36286.28,36286.28,23430],["2017-11-29",35916.01,35916.01,34953.32,35545.74,21190],["2017-11-30",35471.69,36249.25,35471.69,35878.99,21590],["2017-12-01",35360.61,35878.99,35212.5,35878.99,25190],["2017-12-04",36656.55,36656.55,35916.01,36656.55,22230],["2017-12-05",35397.64,37397.09,35397.64,37211.95,20190],["2017-12-06",37211.95,37211.95,37026.82,37211.95,25220],["2017-12-07",37026.82,37026.82,35953.04,37026.82,27450],["2017-12-08",35916.01,37397.09,35916.01,37397.09,22470],["2017-12-11",37915.46,37915.46,37026.82,37545.19,3910],["2017-12-12",37026.82,37545.19,37026.82,37026.82,780],["2017-12-13",37841.41,37841.41,37026.82,37397.09,1790],["2017-12-14",37952.49,37952.49,37397.09,37397.09,430],["2017-12-15",37915.46,37915.46,37915.46,37915.46,210],["2017-12-18",37397.09,37952.49,37397.09,37952.49,110],["2017-12-19",37952.49,37952.49,37952.49,37952.49,0],["2017-12-20",37767.35,37767.35,35916.01,36693.58,2900],["2017-12-21",38676.0,38676.0,38152.34,38152.34,15330],["2017-12-22",38601.19,38601.19,38601.19,38601.19,84780],["2017-12-25",38601.19,38601.19,38601.19,38601.19,20],["2017-12-26",37404.26,38488.98,37404.26,38488.98,600],["2017-12-27",38152.34,38152.34,37404.26,38152.34,1380],["2017-12-28",35982.9,38152.34,35982.9,38152.34,320],["2017-12-29",37404.26,38152.34,37030.21,37778.3,610],["2018-01-02",38152.34,38339.36,38152.34,38339.36,6430],["2018-01-03",38339.36,38339.36,36319.53,38152.34,1630],["2018-01-04",38152.34,38526.38,38152.34,38339.36,4690],["2018-01-05",38152.34,38339.36,38152.34,38339.36,4370],["2018-01-08",38339.36,38526.38,38339.36,38339.36,151920],["2018-01-09",38339.36,38339.36,38339.36,38339.36,0],["2018-01-10",37778.3,38526.38,37404.26,38526.38,21370],["2018-01-11",38526.38,38526.38,38526.38,38526.38,10220],["2018-01-12",38526.38,38713.41,38526.38,38713.41,27690],["2018-01-15",38339.36,38900.43,38339.36,38900.43,3430],["2018-01-16",36693.58,38900.43,36693.58,38900.43,710],["2018-01-17",36656.17,38526.38,36656.17,38526.38,2150],["2018-01-18",36506.55,39087.45,36506.55,38488.98,5140],["2018-01-19",39050.04,39050.04,38526.38,39050.04,200],["2018-01-22",37404.26,38937.83,37404.26,38526.38,120],["2018-01-25",38900.43,39050.04,36656.17,38526.38,540],["2018-01-26",37030.21,37030.21,37030.21,37030.21,280],["2018-01-29",36319.53,38152.34,36282.13,38152.34,8520],["2018-01-30",38152.34,38152.34,37404.26,38114.94,6330],["2018-01-31",37404.26,37404.26,37404.26,37404.26,140],["2018-02-01",38451.58,38451.58,36282.13,36282.13,890],["2018-02-02",37292.04,37292.04,36469.15,37030.21,680],["2018-02-05",37030.21,37030.21,35908.09,36282.13,310],["2018-02-06",33776.04,37179.83,33776.04,36955.41,10700],["2018-02-07",34898.17,38264.56,34898.17,37740.9,490],["2018-02-08",38114.94,38114.94,37404.26,37404.26,310],["2018-02-09",35908.09,36805.79,35908.09,36656.17,310],["2018-02-12",38713.41,38713.41,36656.17,37329.45,160],["2018-02-13",37927.92,37927.92,37853.11,37853.11,170],["2018-02-21",37853.11,38900.43,36992.81,38863.02,5150],["2018-02-22",38713.41,38713.41,36656.17,37740.9,5880],["2018-02-23",37778.3,37778.3,37740.9,37778.3,20],["2018-02-26",36693.58,38863.02,36693.58,38863.02,730],["2018-02-27",37404.26,37404.26,37366.85,37404.26,220],["2018-02-28",38488.98,38488.98,37404.26,38114.94,140],["2018-03-01",37404.26,38114.94,37404.26,37404.26,290],["2018-03-02",38488.98,38488.98,37404.26,38152.34,220],["2018-03-05",38451.58,38451.58,36656.17,38152.34,1140],["2018-03-06",38152.34,38152.34,38152.34,38152.34,0],["2018-03-07",36805.79,38114.94,36805.79,38077.53,110],["2018-03-08",35534.04,38040.13,35534.04,38040.13,1410],["2018-03-09",37778.3,37927.92,36282.13,37927.92,270],["2018-03-12",37778.3,37778.3,37703.49,37703.49,13010],["2018-03-13",37703.49,37703.49,36319.53,37553.87,880],["2018-03-14",36394.34,38114.94,36394.34,38114.94,230],["2018-03-15",35534.04,38114.94,35534.04,37965.32,330],["2018-03-16",37404.26,37778.3,37404.26,37778.3,410],["2018-03-19",37366.85,37366.85,36319.53,37366.85,1210],["2018-03-20",35982.9,37740.9,35982.9,37740.9,810],["2018-03-21",38114.94,38114.94,35908.09,37591.28,2900],["2018-03-22",37591.28,37591.28,37591.28,37591.28,250],["2018-03-23",36955.41,36955.41,36618.77,36618.77,350],["2018-03-26",37591.28,37591.28,36618.77,36618.77,70],["2018-03-27",36581.36,36618.77,36506.55,36618.77,3150],["2018-03-28",38114.94,38114.94,36581.36,36581.36,80],["2018-03-29",37740.9,37740.9,36656.17,37516.47,750],["2018-03-30",37404.26,37404.26,35870.68,36843.19,420],["2018-04-02",36880.6,37366.85,36843.19,37366.85,16540],["2018-04-03",36506.55,37366.85,36132.51,37217.24,530],["2018-04-04",36095.11,37142.43,35870.68,37067.62,420],["2018-04-05",37067.62,37067.62,37067.62,37067.62,10],["2018-04-06",37030.21,37067.62,37030.21,37067.62,50],["2018-04-09",37366.85,37553.87,37030.21,37030.21,180],["2018-04-10",37030.21,37030.21,36805.79,36843.19,210],["2018-04-11",36730.98,36730.98,36656.17,36656.17,30],["2018-04-12",36656.17,36992.81,36469.15,36469.15,28200],["2018-04-13",36469.15,36918.0,35534.04,36469.15,3850],["2018-04-16",36618.77,39012.64,36618.77,38900.43,150],["2018-04-17",36244.73,38900.43,36244.73,38900.43,230],["2018-04-18",36244.73,36656.17,36244.73,36656.17,640],["2018-04-19",35945.49,36282.13,35945.49,36282.13,20],["2018-04-20",36656.17,38526.38,35982.9,35982.9,330],["2018-04-23",35945.49,36469.15,35908.09,36469.15,1280],["2018-04-24",35534.04,36356.94,35534.04,36356.94,190],["2018-04-26",36356.94,36356.94,36356.94,36356.94,0],["2018-04-27",36282.13,37404.26,36282.13,37404.26,180],["2018-05-02",35534.04,35534.04,35534.04,35534.04,30],["2018-05-03",35347.02,36282.13,35347.02,36282.13,90],["2018-05-04",36282.13,36282.13,34823.36,36282.13,140],["2018-05-07",36282.13,36282.13,35160.0,35534.04,710],["2018-05-08",35534.04,36282.13,35534.04,35534.04,410],["2018-05-09",36244.73,36244.73,33663.83,35534.04,250],["2018-05-10",36244.73,37404.26,35534.04,35534.04,260],["2018-05-11",36656.17,36955.41,35160.0,35908.09,60],["2018-05-14",36918.0,36918.0,35272.21,35272.21,200],["2018-05-15",36207.32,36207.32,35795.87,35908.09,170],["2018-05-16",36880.6,37404.26,36880.6,36880.6,1290],["2018-05-17",35534.04,37105.02,34299.7,35496.64,1040],["2018-05-18",36992.81,37404.26,34449.32,37329.45,310],["2018-05-21",37329.45,37329.45,35197.41,36805.79,280],["2018-05-22",35608.85,37329.45,35571.45,37329.45,1730],["2018-05-23",35683.66,35721.07,35646.26,35721.07,70],["2018-05-24",36768.38,36768.38,34785.96,35534.04,1290],["2018-05-25",34785.96,34785.96,34785.96,34785.96,2110],["2018-05-28",36618.77,36618.77,36618.77,36618.77,20],["2018-05-29",36618.77,36618.77,36618.77,36618.77,0],["2018-05-30",35683.66,36618.77,35608.85,36282.13,520],["2018-05-31",36282.13,36282.13,36282.13,36282.13,270],["2018-06-01",36207.32,37329.45,36207.32,36843.19,4450],["2018-06-04",37404.26,37404.26,36730.98,36730.98,2630],["2018-06-05",36656.17,36656.17,36656.17,36656.17,1460],["2018-06-06",36656.17,36656.17,36656.17,36656.17,25020],["2018-06-07",35908.09,36656.17,35908.09,35908.09,1250],["2018-06-08",36020.3,36020.3,35908.09,35908.09,460],["2018-06-11",35908.09,37366.85,35908.09,37292.04,560],["2018-06-12",37292.04,37292.04,37292.04,37292.04,0],["2018-06-13",37292.04,37292.04,37292.04,37292.04,0],["2018-06-14",35908.09,36656.17,35908.09,36656.17,1010],["2018-06-15",36656.17,37366.85,36656.17,36843.19,1960],["2018-06-18",37179.83,37179.83,35908.09,36992.81,40],["2018-06-19",36992.81,36992.81,36992.81,36992.81,0],["2018-06-20",35908.09,36992.81,35908.09,36843.19,640],["2018-06-21",36843.19,36843.19,36843.19,36843.19,128000],["2018-06-22",36843.19,36843.19,36843.19,36843.19,0],["2018-06-25",36843.19,36843.19,36843.19,36843.19,0],["2018-06-26",36843.19,36843.19,36843.19,36843.19,0],["2018-06-27",36656.17,36656.17,36656.17,36656.17,410],["2018-06-28",36282.13,36656.17,36282.13,36656.17,30],["2018-06-29",36282.13,36805.79,36282.13,36805.79,40],["2018-07-02",36805.79,36805.79,36805.79,36805.79,0],["2018-07-03",35908.09,36768.38,35908.09,36768.38,2320],["2018-07-04",36768.38,36768.38,36768.38,36768.38,0],["2018-07-05",36282.13,36656.17,36282.13,36656.17,470],["2018-07-06",36656.17,36656.17,36656.17,36656.17,0],["2018-07-09",35571.45,36656.17,35571.45,36282.13,740],["2018-07-10",36768.38,36768.38,36768.38,36768.38,20],["2018-07-11",36768.38,36768.38,36768.38,36768.38,0],["2018-07-12",34262.3,36656.17,34262.3,36656.17,1870],["2018-07-13",35908.09,35908.09,35908.09,35908.09,10],["2018-07-16",35908.09,36768.38,35534.04,35908.09,31810],["2018-07-17",37179.83,37179.83,35160.0,35908.09,870],["2018-07-18",37030.21,37030.21,35908.09,35908.09,40],["2018-07-19",36992.81,37217.24,35534.04,35534.04,250],["2018-07-20",36543.96,36543.96,36543.96,36543.96,240],["2018-07-23",36805.79,36805.79,35160.0,36394.34,2420],["2018-07-24",35160.0,35160.0,34972.98,35160.0,1060],["2018-07-25",36095.11,36132.51,35160.0,35160.0,1060],["2018-07-26",35534.04,35758.47,34411.92,35122.6,1590],["2018-07-27",35160.0,35160.0,35160.0,35160.0,110],["2018-07-30",35160.0,35160.0,34972.98,35160.0,3110],["2018-07-31",36020.3,36132.51,34411.92,35047.79,720],["2018-08-01",35496.64,35496.64,32616.51,34561.53,19450],["2018-08-02",34898.17,34898.17,32541.7,33626.43,2710],["2018-08-03",32167.66,34187.49,32167.66,33663.83,2330],["2018-08-06",33589.02,33626.43,32541.7,32766.13,2040],["2018-08-07",33065.36,33065.36,32167.66,32766.13,450],["2018-08-08",32990.55,34785.96,32541.7,32616.51,1260],["2018-08-09",32653.92,34898.17,32653.92,34898.17,6230],["2018-08-10",34785.96,34785.96,33663.83,34561.53,890],["2018-08-13",34561.53,34561.53,33813.45,34411.92,3760],["2018-08-14",34411.92,35160.0,34075.28,34785.96,1830],["2018-08-15",34785.96,35160.0,34785.96,35160.0,2760],["2018-08-16",35160.0,35160.0,34411.92,35160.0,1150],["2018-08-17",35160.0,35160.0,34411.92,35160.0,1420],["2018-08-20",34785.96,34785.96,34598.94,34598.94,280],["2018-08-21",35160.0,35160.0,34598.94,35160.0,1860],["2018-08-22",35160.0,35833.28,35160.0,35721.07,3640],["2018-08-23",35721.07,35870.68,35534.04,35721.07,2210],["2018-08-24",35721.07,35795.87,35496.64,35534.04,3840],["2018-08-27",35908.09,35908.09,35459.24,35534.04,2450],["2018-08-28",35534.04,35534.04,33065.36,35534.04,4690],["2018-08-29",35534.04,36095.11,35160.0,35908.09,810],["2018-08-30",37344.41,37590.1,35477.19,37590.1,3510],["2018-08-31",37590.1,37590.1,35919.43,37540.96,1020],["2018-09-04",37344.41,37639.23,36361.66,37540.96,1500],["2018-09-05",37491.82,37491.82,36115.98,36803.9,500],["2018-09-06",35919.43,36754.76,35919.43,36263.39,470],["2018-09-07",35919.43,36509.07,35870.29,36312.53,5010],["2018-09-10",36361.66,36754.76,36165.11,36459.94,1730],["2018-09-11",36754.76,37344.41,36361.66,36853.04,450],["2018-09-12",37147.86,37147.86,36165.11,36853.04,220],["2018-09-13",36361.66,37147.86,36361.66,37098.72,31370],["2018-09-14",36410.8,37049.59,36361.66,36361.66,18760],["2018-09-17",36361.66,36951.31,36361.66,36607.35,750],["2018-09-18",36656.49,36656.49,36607.35,36607.35,150],["2018-09-19",36607.35,36607.35,36459.94,36509.07,170],["2018-09-20",35968.56,36509.07,35526.33,36459.94,1130],["2018-09-21",36410.8,36803.9,35821.15,36705.62,60],["2018-09-24",37000.45,37246.14,36754.76,37246.14,300],["2018-09-25",37197.0,37197.0,35673.74,37147.86,180],["2018-09-26",35428.05,37098.72,35428.05,37098.72,1030],["2018-09-27",36853.04,36853.04,36853.04,36853.04,70],["2018-09-28",36853.04,36853.04,35378.92,36754.76,240],["2018-10-01",35919.43,36066.84,35870.29,36066.84,90],["2018-10-02",35673.74,36066.84,35673.74,36066.84,1810],["2018-10-03",35870.29,36017.7,35673.74,36017.7,1720],["2018-10-04",35673.74,36607.35,35526.33,36312.53,2420],["2018-10-05",36558.21,36558.21,35575.46,36361.66,400],["2018-10-08",36263.39,36263.39,36263.39,36263.39,150],["2018-10-09",34887.54,35919.43,34445.3,35919.43,180],["2018-10-10",35870.29,35870.29,35231.5,35231.5,20],["2018-10-11",34396.17,35575.46,34396.17,35280.64,3440],["2018-10-12",34396.17,35722.88,33904.79,35231.5,1960],["2018-10-15",33953.93,35378.92,33953.93,34396.17,1080],["2018-10-16",35182.37,35182.37,34838.4,34838.4,180],["2018-10-17",35280.64,35280.64,34396.17,34985.82,360],["2018-10-18",34445.3,35034.95,33904.79,34297.89,920],["2018-10-19",34838.4,34838.4,33659.11,34347.03,1560],["2018-10-22",34838.4,34838.4,34347.03,34347.03,250],["2018-10-23",34789.27,34789.27,32823.77,34199.62,1880],["2018-10-24",34199.62,34199.62,34199.62,34199.62,0],["2018-10-25",31890.16,33855.66,31841.02,32872.91,2320],["2018-10-26",32872.91,32872.91,32823.77,32823.77,110],["2018-10-29",31546.2,32676.36,31447.92,31447.92,160],["2018-10-30",32430.67,32430.67,30956.55,32430.67,650],["2018-10-31",32430.67,32430.67,32430.67,32430.67,1370],["2018-11-01",32430.67,33904.79,32430.67,33855.66,3150],["2018-11-02",35624.6,35624.6,31939.3,34396.17,50],["2018-11-05",34789.27,34789.27,32528.95,32627.22,80],["2018-11-06",34297.89,34396.17,32627.22,32922.05,2190],["2018-11-07",34396.17,35182.37,32528.95,34297.89,160],["2018-11-08",34199.62,34396.17,33413.42,34150.48,420],["2018-11-09",32479.81,34347.03,32479.81,34199.62,190],["2018-11-12",32430.67,32430.67,32430.67,32430.67,10],["2018-11-13",31497.06,33806.52,30760.0,33659.11,2540],["2018-11-14",34003.07,34150.48,34003.07,34150.48,30],["2018-11-15",33413.42,34101.34,32479.81,34101.34,660],["2018-11-16",34347.03,36066.84,34347.03,35968.56,220],["2018-11-19",34396.17,35870.29,33659.11,34887.54,310],["2018-11-20",32971.18,34592.72,32971.18,32971.18,60],["2018-11-21",33904.79,34396.17,31939.3,34199.62,410],["2018-11-22",32479.81,33904.79,31988.44,33315.15,750],["2018-11-23",31988.44,33659.11,31939.3,32872.91,580],["2018-11-26",33216.87,33216.87,31497.06,32922.05,470],["2018-11-27",32922.05,32922.05,32676.36,32676.36,160],["2018-11-28",31447.92,32676.36,31005.69,31103.96,840],["2018-11-29",32627.22,32627.22,30956.55,32578.08,2080],["2018-11-30",32578.08,33904.79,31939.3,33904.79,1740],["2018-12-03",33904.79,33904.79,33708.24,33708.24,40],["2018-12-04",32872.91,33904.79,32430.67,33659.11,750],["2018-12-05",32184.99,33413.42,32184.99,33364.28,1330],["2018-12-06",33364.28,33364.28,32430.67,32676.36,11860],["2018-12-07",32676.36,32725.5,31693.61,32676.36,10300],["2018-12-10",33659.11,33904.79,31497.06,33462.56,430],["2018-12-11",33462.56,33462.56,33462.56,33462.56,50],["2018-12-12",33462.56,33462.56,33462.56,33462.56,50],["2018-12-13",32037.57,32823.77,31988.44,32823.77,390],["2018-12-14",32676.36,34052.21,32676.36,34052.21,390],["2018-12-17",31939.3,33413.42,31693.61,31939.3,3170],["2018-12-18",31939.3,33806.52,31939.3,33806.52,200],["2018-12-19",33315.15,34641.85,31693.61,33904.79,1720],["2018-12-20",31791.89,33855.66,31791.89,33413.42,980],["2018-12-21",31546.2,33413.42,31546.2,33413.42,20],["2018-12-24",33413.42,33413.42,31546.2,32725.5,380],["2018-12-25",31791.89,32381.53,31693.61,32381.53,5150],["2018-12-26",32627.22,32627.22,31693.61,32037.57,1760],["2018-12-27",31939.3,32037.57,31939.3,32037.57,2850],["2018-12-28",32430.67,32430.67,31939.3,31939.3,1490],["2019-01-02",31939.3,31939.3,31939.3,31939.3,10],["2019-01-03",31447.92,31644.47,31447.92,31644.47,20],["2019-01-04",32381.53,32381.53,32381.53,32381.53,210],["2019-01-07",30710.86,31939.3,30710.86,31447.92,110],["2019-01-08",30956.55,31398.79,29678.98,31398.79,1570],["2019-01-09",30022.94,31251.37,29973.8,31202.24,1650],["2019-01-10",31398.79,32676.36,31398.79,32676.36,370],["2019-01-11",31939.3,32332.4,31103.96,31300.51,460],["2019-01-14",31300.51,32086.71,31300.51,32086.71,380],["2019-01-15",31939.3,31939.3,30661.73,31005.69,1590],["2019-01-16",32332.4,32332.4,30514.31,30956.55,50],["2019-01-17",30563.45,30563.45,30366.9,30366.9,630],["2019-01-18",31398.79,31398.79,30317.76,31300.51,1610],["2019-01-21",31890.16,32430.67,30219.49,31890.16,1460],["2019-01-22",30170.35,31693.61,30170.35,31644.47,50],["2019-01-23",30465.18,31251.37,30465.18,31251.37,130],["2019-01-24",29777.25,30612.59,29531.57,30219.49,1220],["2019-01-25",30219.49,30317.76,29482.43,29973.8,550],["2019-01-28",30612.59,30612.59,29482.43,30072.08,1260],["2019-01-29",29580.7,30072.08,29482.43,29531.57,690],["2019-01-30",28499.68,30317.76,28499.68,29973.8,770],["2019-01-31",30858.28,30858.28,29482.43,30022.94,230],["2019-02-01",30317.76,30317.76,30022.94,30317.76,2090],["2019-02-11",30072.08,31103.96,29973.8,30661.73,1670],["2019-02-12",29482.43,30710.86,29482.43,29973.8,2320],["2019-02-13",30710.86,30710.86,30710.86,30710.86,110],["2019-02-14",30907.41,31251.37,30465.18,30465.18,160],["2019-02-15",31153.1,31153.1,29777.25,30612.59,90],["2019-02-18",31103.96,31103.96,30170.35,30465.18,1600],["2019-02-19",30907.41,31054.83,30907.41,31054.83,50],["2019-02-20",31054.83,33069.46,31054.83,33069.46,60],["2019-02-21",30858.28,32332.4,30760.0,31497.06,1860],["2019-02-22",31497.06,31497.06,31497.06,31497.06,0],["2019-02-25",30121.22,31202.24,30121.22,31054.83,830],["2019-02-26",30219.49,31005.69,30170.35,30907.41,160],["2019-02-27",30219.49,30809.14,30219.49,30809.14,330],["2019-02-28",31054.83,31202.24,29973.8,31202.24,2760],["2019-03-01",30661.73,31300.51,30661.73,31005.69,770],["2019-03-04",31202.24,31202.24,30465.18,31153.1,6850],["2019-03-05",31103.96,31103.96,31103.96,31103.96,1480],["2019-03-06",31103.96,31103.96,30956.55,30956.55,300],["2019-03-07",30465.18,31153.1,30465.18,31153.1,320],["2019-03-08",30514.31,31103.96,30514.31,30956.55,540],["2019-03-11",30268.63,31251.37,29973.8,30956.55,590],["2019-03-12",30465.18,30956.55,30317.76,30366.9,2970],["2019-03-13",30268.63,30907.41,30268.63,30907.41,520],["2019-03-14",30907.41,30907.41,30219.49,30710.86,3500],["2019-03-15",30219.49,30710.86,30219.49,30710.86,500],["2019-03-18",30317.76,30710.86,30317.76,30661.73,4540],["2019-03-19",29973.8,30465.18,29875.53,30465.18,3150],["2019-03-20",29924.67,30416.04,29678.98,30219.49,23040],["2019-03-21",29777.25,30219.49,29482.43,29482.43,8980],["2019-03-22",28991.06,30121.22,28991.06,29777.25,590],["2019-03-25",29531.57,29629.84,29482.43,29580.7,910],["2019-03-26",29138.47,29728.12,29138.47,29482.43,560],["2019-03-27",29973.8,29973.8,28991.06,29482.43,120],["2019-03-28",29482.43,29728.12,29482.43,29728.12,940],["2019-03-29",29728.12,29728.12,29482.43,29482.43,130],["2019-04-01",29482.43,29482.43,28303.13,29433.29,1430],["2019-04-02",29433.29,29433.29,29433.29,29433.29,580],["2019-04-03",29433.29,29482.43,29433.29,29482.43,220],["2019-04-04",29482.43,29482.43,28843.64,29482.43,5560],["2019-04-05",29482.43,29482.43,28991.06,29482.43,3390],["2019-04-08",29482.43,29482.43,28991.06,29482.43,1380],["2019-04-09",29482.43,29482.43,29335.02,29384.15,6640],["2019-04-10",29335.02,29335.02,29236.74,29285.88,220],["2019-04-11",29335.02,29482.43,29236.74,29236.74,700],["2019-04-12",29433.29,29482.43,29433.29,29482.43,330],["2019-04-16",29482.43,29482.43,29482.43,29482.43,60],["2019-04-17",29482.43,29728.12,29482.43,29482.43,9770],["2019-04-18",29482.43,29728.12,28991.06,28991.06,6820],["2019-04-19",29236.74,29433.29,29089.33,29089.33,60],["2019-04-22",28991.06,30956.55,28991.06,30907.41,6350],["2019-04-23",29040.19,30907.41,29040.19,30760.0,820],["2019-04-24",29062.21,30959.74,28762.6,30909.81,3070],["2019-04-25",29012.27,30460.39,29012.27,30460.39,90],["2019-04-26",30210.72,30809.94,30210.72,30510.33,160],["2019-05-02",30460.39,30460.39,29461.69,29461.69,1250],["2019-05-03",29861.17,29961.04,29212.01,29561.56,260],["2019-05-06",29461.69,29561.56,29461.69,29561.56,240],["2019-05-07",29311.88,29311.88,28612.79,28962.34,1770],["2019-05-08",28962.34,29911.11,28962.34,29261.95,50],["2019-05-09",29261.95,29261.95,28512.92,29012.27,300],["2019-05-10",29212.01,29961.04,29212.01,29961.04,100],["2019-05-13",29212.01,29212.01,28263.25,28862.47,830],["2019-05-14",28562.86,28562.86,26865.07,26865.07,5850],["2019-05-15",27913.7,28712.66,26964.94,28313.18,2380],["2019-05-16",28163.38,28313.18,28163.38,28313.18,220],["2019-05-17",26715.26,27913.7,26715.26,27664.03,960],["2019-05-20",27464.29,27464.29,27214.61,27314.48,2340],["2019-05-21",27314.48,27314.48,26865.07,27214.61,1680],["2019-05-22",27214.61,27214.61,26765.2,26964.94,3220],["2019-05-23",26964.94,26964.94,26964.94,26964.94,1500],["2019-05-24",26964.94,26964.94,26715.26,26715.26,570],["2019-05-27",26715.26,26715.26,26465.59,26465.59,5790],["2019-05-28",26465.59,26615.39,25966.23,26465.59,27990],["2019-05-29",25516.82,26365.72,25516.82,26365.72,1020],["2019-05-30",26365.72,27963.64,26365.72,27963.64,9930],["2019-05-31",27963.64,28962.34,27913.7,28462.99,34850],["2019-06-03",28462.99,29411.75,28462.99,28462.99,8790],["2019-06-04",28712.66,28712.66,28213.31,28462.99,1360],["2019-06-05",28462.99,29711.36,28462.99,28962.34,4810],["2019-06-06",28962.34,28962.34,28462.99,28962.34,3450],["2019-06-07",28762.6,28962.34,28462.99,28962.34,4080],["2019-06-10",28462.99,28462.99,27963.64,28013.57,7430],["2019-06-11",27963.64,28962.34,27963.64,28962.34,9120],["2019-06-12",28962.34,29012.27,28462.99,28962.34,3700],["2019-06-13",28962.34,29062.21,28962.34,28962.34,22450],["2019-06-14",28962.34,28962.34,28962.34,28962.34,960],["2019-06-17",28962.34,28962.34,28962.34,28962.34,250],["2019-06-18",28462.99,28862.47,28263.25,28862.47,3710],["2019-06-19",28812.53,29062.21,28512.92,28962.34,13740],["2019-06-20",28962.34,29062.21,28712.66,28962.34,31280],["2019-06-21",28962.34,28962.34,28962.34,28962.34,5260],["2019-06-24",28962.34,28962.34,28962.34,28962.34,210],["2019-06-25",27963.64,28962.34,27963.64,28962.34,400],["2019-06-26",28962.34,28962.34,28962.34,28962.34,0],["2019-06-27",28462.99,28912.4,27963.64,28912.4,300],["2019-06-28",28113.44,28912.4,27963.64,27963.64,4690],["2019-07-01",28213.31,28462.99,27713.96,27963.64,2840],["2019-07-02",28462.99,28912.4,27963.64,27963.64,3840],["2019-07-03",29062.21,29062.21,27464.29,27963.64,280],["2019-07-04",26016.17,28413.05,26016.17,27913.7,2280],["2019-07-05",28413.05,28413.05,28413.05,28413.05,10],["2019-07-08",28413.05,28413.05,27464.29,27963.64,1410],["2019-07-09",27464.29,27963.64,26515.52,27963.64,670],["2019-07-10",27364.42,27464.29,26715.26,27464.29,1290],["2019-07-11",27464.29,27863.77,26465.59,27114.74,2090],["2019-07-12",27164.68,27414.35,25966.23,26465.59,1310],["2019-07-15",27414.35,27414.35,27414.35,27414.35,10],["2019-07-16",26964.94,26964.94,25516.82,25966.23,13860],["2019-07-17",26715.26,26815.13,25816.43,26815.13,2880],["2019-07-18",25966.23,26215.91,25966.23,26215.91,700],["2019-07-19",25766.49,26365.72,25466.88,25666.62,1260],["2019-07-22",25666.62,25666.62,25217.21,25367.01,1140],["2019-07-23",25017.47,25866.36,25017.47,25267.14,2010],["2019-07-24",25966.23,25966.23,25067.4,25666.62,1350],["2019-07-25",25866.36,25866.36,25167.27,25816.43,3310],["2019-07-26",26365.72,26365.72,24967.53,25716.56,4930],["2019-07-29",25716.56,27514.22,25716.56,27514.22,22390],["2019-07-30",27564.16,29411.75,27564.16,29411.75,23520],["2019-07-31",29261.95,30460.39,29261.95,30110.85,15270],["2019-08-01",29961.04,32208.12,29861.17,32208.12,23100],["2019-08-02",31958.44,33706.17,31459.09,31459.09,6530],["2019-08-05",31459.09,31958.44,29261.95,29311.88,11260],["2019-08-06",29212.01,29461.69,27763.9,29461.69,22420],["2019-08-07",29461.69,31509.03,29461.69,30460.39,6900],["2019-08-08",30460.39,31209.42,29961.04,30460.39,3550],["2019-08-09",29961.04,30210.72,28363.12,29561.56,76240],["2019-08-12",29461.69,30460.39,29461.69,29961.04,6630],["2019-08-13",29961.04,30660.13,29711.36,30460.39,8660],["2019-08-14",30210.72,30210.72,28962.34,29212.01,36570],["2019-08-15",29212.01,29311.88,28013.57,28013.57,26850],["2019-08-16",28313.18,28912.4,27514.22,28363.12,27150],["2019-08-19",28363.12,28712.66,28363.12,28662.73,34810],["2019-08-20",28662.73,28962.34,27464.29,28612.79,22650],["2019-08-21",28612.79,28662.73,28213.31,28363.12,34200],["2019-08-22",28462.99,28612.79,28013.57,28013.57,9890],["2019-08-23",28363.12,28363.12,27713.96,27713.96,10160],["2019-08-26",27713.96,27713.96,25866.36,26964.94,44460],["2019-08-27",26964.94,27713.96,26964.94,27464.29,3050],["2019-08-28",28413.05,28413.05,26964.94,27813.83,10100],["2019-08-29",28113.44,28113.44,26865.07,27214.61,7760],["2019-08-30",27014.87,28462.99,26964.94,28363.12,9230],["2019-09-03",28363.12,28363.12,27963.64,28263.25,4460],["2019-09-04",28113.44,28213.31,27763.9,27763.9,1350],["2019-09-05",28462.99,28462.99,27564.16,27614.09,2170],["2019-09-06",27963.64,27963.64,27614.09,27664.03,3570],["2019-09-09",27963.64,28462.99,27963.64,28213.31,6720],["2019-09-10",28213.31,28263.25,27963.64,27963.64,3510],["2019-09-11",28213.31,29911.11,28013.57,28962.34,11360],["2019-09-12",29461.69,29461.69,28462.99,28462.99,21940],["2019-09-13",28462.99,28712.66,27963.64,28462.99,3440],["2019-09-16",28712.66,28712.66,27963.64,28462.99,2700],["2019-09-17",28013.57,28462.99,26765.2,28413.05,9870],["2019-09-18",28413.05,28413.05,27614.09,28213.31,5490],["2019-09-19",29926.26,30092.52,29372.07,29870.84,27330],["2019-09-20",29870.84,29926.26,29372.07,29372.07,9320],["2019-09-23",28984.14,29372.07,28429.95,28540.79,7850],["2019-09-24",29094.98,29094.98,28042.02,28263.69,2210],["2019-09-25",28152.86,28984.14,28152.86,28263.69,610],["2019-09-26",28817.88,28817.88,28263.69,28263.69,1360],["2019-09-27",28762.46,28762.46,27709.5,27709.5,5410],["2019-09-30",27709.5,28429.95,27709.5,28429.95,1990],["2019-10-01",28374.53,28374.53,27709.5,28263.69,3890],["2019-10-02",28263.69,28263.69,27764.92,28208.27,1420],["2019-10-03",28208.27,29427.49,28208.27,28263.69,680],["2019-10-04",28263.69,28263.69,27820.34,27820.34,2800],["2019-10-07",28762.46,28984.14,25880.68,28208.27,7490],["2019-10-08",28651.63,28651.63,27764.92,27764.92,520],["2019-10-09",27764.92,28374.53,27709.5,28208.27,1470],["2019-10-10",28208.27,28208.27,27709.5,27764.92,1130],["2019-10-11",28152.86,28152.86,27654.08,28097.44,12920],["2019-10-14",28429.95,28429.95,27709.5,27931.18,1720],["2019-10-15",28208.27,28208.27,27709.5,27986.6,970],["2019-10-16",28263.69,28263.69,27709.5,27709.5,3820],["2019-10-17",27709.5,28208.27,27210.73,27709.5,3270],["2019-10-18",27155.31,28152.86,27155.31,27709.5,3100],["2019-10-21",27875.76,27875.76,27460.12,27709.5,760],["2019-10-22",27820.34,27820.34,27432.41,27820.34,5070],["2019-10-23",27681.79,27681.79,27155.31,27432.41,6990],["2019-10-24",27820.34,27820.34,27432.41,27709.5,220],["2019-10-25",27210.73,28208.27,27155.31,27681.79,2810],["2019-10-28",27404.7,27764.92,27404.7,27764.92,470],["2019-10-29",27487.83,27764.92,27487.83,27764.92,980],["2019-10-30",27404.7,27404.7,27155.31,27155.31,6010],["2019-10-31",27155.31,27404.7,27155.31,27155.31,250],["2019-11-01",27127.6,27127.6,25271.07,25492.74,142580],["2019-11-04",26213.19,26213.19,24938.55,25437.32,5160],["2019-11-05",24993.97,25381.91,24827.72,24938.55,21190],["2019-11-06",24827.72,24827.72,23192.85,23275.98,74970],["2019-11-07",23996.43,24328.94,23830.17,23913.3,3070],["2019-11-08",23913.3,24273.53,23913.3,24162.69,6560],["2019-11-11",24162.69,24356.65,23553.08,24107.27,13050],["2019-11-12",23830.17,24107.27,23608.5,24107.27,46070],["2019-11-13",24107.27,24107.27,23580.79,23580.79,3410],["2019-11-14",23608.5,23830.17,23275.98,23442.24,17240],["2019-11-15",23802.46,23802.46,22721.79,23747.04,4710],["2019-11-18",23553.08,23553.08,22721.79,23220.56,9350],["2019-11-19",22832.63,23220.56,22444.7,22804.92,20740],["2019-11-20",22721.79,22721.79,22527.83,22721.79,10930],["2019-11-21",22721.79,22721.79,22167.6,22721.79,18580],["2019-11-22",23165.15,23165.15,21197.77,23137.44,7540],["2019-11-25",23137.44,23137.44,22029.06,22167.6,68380],["2019-11-26",22223.02,22610.95,22056.76,22056.76,94740],["2019-11-27",22361.57,22721.79,22029.06,22721.79,49680],["2019-11-28",22915.76,22971.18,22056.76,22721.79,9790],["2019-11-29",22500.12,22500.12,22167.6,22389.28,5520],["2019-12-02",22389.28,22389.28,21890.51,22333.86,11180],["2019-12-03",22167.6,22167.6,21890.51,22167.6,15280],["2019-12-04",22167.6,22278.44,21945.93,22278.44,3660],["2019-12-05",22278.44,22306.15,22167.6,22278.44,11800],["2019-12-06",22167.6,23663.92,22167.6,23663.92,9390],["2019-12-09",24024.14,24051.85,22721.79,24051.85,3670],["2019-12-10",23386.82,23968.72,22998.89,23830.17,7210],["2019-12-11",24397.56,24397.56,23262.79,23830.17,1170],["2019-12-12",23716.7,23830.17,22808.88,23716.7,12150],["2019-12-13",23262.79,23745.07,22979.1,23745.07,410],["2019-12-16",23262.79,23262.79,23262.79,23262.79,840],["2019-12-17",23745.07,23745.07,22979.1,22979.1,640],["2019-12-18",22865.62,22865.62,21560.63,22667.03,13660],["2019-12-19",22667.03,23234.42,22667.03,22695.4,3480],["2019-12-20",22638.66,22695.4,22638.66,22638.66,50410],["2019-12-23",22128.02,22695.4,22128.02,22695.4,3680],["2019-12-24",22695.4,23830.17,22695.4,22695.4,730],["2019-12-25",23234.42,23262.79,22156.39,23234.42,1870],["2019-12-26",23262.79,23745.07,22695.4,23234.42,550],["2019-12-27",23659.96,23659.96,23659.96,23659.96,40],["2019-12-30",23631.59,23773.43,22411.71,22695.4,6920],["2019-12-31",22042.91,23177.68,22042.91,22638.66,1490],["2020-01-02",22638.66,22695.4,22581.93,22667.03,4000],["2020-01-03",22695.4,22695.4,22411.71,22411.71,5190],["2020-01-06",22638.66,23007.46,22411.71,22638.66,22480],["2020-01-07",22667.03,22695.4,22581.93,22581.93,19250],["2020-01-08",22468.45,22581.93,22411.71,22581.93,10200],["2020-01-09",22496.82,22638.66,22496.82,22581.93,18210],["2020-01-10",22411.71,22581.93,22156.39,22383.34,54390],["2020-01-13",22667.03,22667.03,22128.02,22128.02,37140],["2020-01-14",22128.02,23631.59,21674.11,22411.71,20340],["2020-01-15",22411.71,22411.71,21560.63,21901.06,72160],["2020-01-16",23035.83,23035.83,21447.16,21447.16,31620],["2020-01-17",21447.16,22326.6,20993.25,21560.63,13270],["2020-01-20",21333.68,22071.28,21333.68,22071.28,7020],["2020-01-21",22071.28,22411.71,21560.63,22411.71,8790],["2020-01-22",22128.02,23830.17,22128.02,22411.71,141950],["2020-01-30",23688.33,23688.33,22468.45,23035.83,7880],["2020-01-31",22695.4,23262.79,22695.4,23234.42,7700],["2020-02-03",23234.42,23234.42,21844.33,22695.4,31700],["2020-02-04",22695.4,23206.05,21844.33,22468.45,18540],["2020-02-05",22241.49,23234.42,22014.54,22979.1,21730],["2020-02-06",22638.66,23149.31,22468.45,22468.45,36540],["2020-02-07",23177.68,23177.68,21560.63,22128.02,136110],["2020-02-10",22922.36,22922.36,20823.03,21787.59,74890],["2020-02-11",22269.86,22411.71,20993.25,22071.28,34970],["2020-02-12",22014.54,22354.97,21447.16,21447.16,138170],["2020-02-13",21532.26,22071.28,21447.16,21674.11,70340],["2020-02-14",21844.33,21844.33,21276.94,21560.63,39740],["2020-02-17",22298.23,22298.23,21560.63,21560.63,149760],["2020-02-18",21560.63,21815.96,21560.63,21730.85,165170],["2020-02-19",21730.85,22638.66,21475.53,22638.66,276590],["2020-02-20",22695.4,22752.14,22354.97,22468.45,35030],["2020-02-21",22468.45,22581.93,22298.23,22581.93,230],["2020-02-24",22241.49,22241.49,21674.11,21674.11,24090],["2020-02-25",20993.25,21957.8,20993.25,21957.8,52370],["2020-02-26",21957.8,22071.28,21674.11,21957.8,17540],["2020-02-27",21844.33,22071.28,21844.33,22071.28,11350],["2020-02-28",22071.28,22071.28,21475.53,21560.63,217960],["2020-03-02",21276.94,21787.59,21276.94,21560.63,24010],["2020-03-03",21674.11,21674.11,21447.16,21560.63,72420],["2020-03-04",21560.63,21844.33,21560.63,21844.33,1043310],["2020-03-05",22131.75,22131.75,21384.44,21729.36,8210],["2020-03-06",22103.01,22131.75,21470.67,21844.33,1060],["2020-03-09",21556.9,21556.9,20694.62,20694.62,21170],["2020-03-10",20694.62,21700.61,20694.62,21183.25,2340],["2020-03-11",21183.25,21183.25,20407.2,21039.53,5490],["2020-03-12",21039.53,21039.53,19573.67,19573.67,5560],["2020-03-13",19487.44,19487.44,18222.77,18280.25,12970],["2020-03-16",18970.07,18970.07,17820.37,18280.25,45590],["2020-03-17",18107.8,18251.51,17820.37,18251.51,14640],["2020-03-18",18222.77,18970.07,18107.8,18280.25,6550],["2020-03-19",17820.37,17820.37,17475.46,17705.4,26590],["2020-03-20",17532.95,17820.37,17475.46,17705.4,13780],["2020-03-23",17705.4,17705.4,16469.47,17389.23,28050],["2020-03-24",17389.23,17389.23,16268.27,16440.73,17340],["2020-03-25",16153.3,16670.67,16153.3,16268.27,25330],["2020-03-26",16440.73,16670.67,16095.82,16268.27,7180],["2020-03-27",16124.56,16325.76,15952.11,15952.11,5780],["2020-03-30",15722.17,15750.91,14888.63,15492.23,24870],["2020-03-31",15865.88,15865.88,15147.32,15520.97,10130],["2020-04-01",15750.91,15750.91,15061.09,15061.09,13380],["2020-04-03",15061.09,15578.45,15061.09,15233.54,17420],["2020-04-06",15406.0,16297.02,15233.54,16297.02,210350],["2020-04-07",17245.52,17360.49,16728.15,16958.09,108200],["2020-04-08",16958.09,17188.03,16785.64,16958.09,24110],["2020-04-09",16958.09,16958.09,16383.24,16440.73,152890],["2020-04-10",16670.67,17188.03,16383.24,17188.03,38930],["2020-04-13",17245.52,17820.37,16670.67,16670.67,192530],["2020-04-14",16958.09,17015.58,16785.64,16871.87,135140],["2020-04-15",16958.09,17647.92,16958.09,17245.52,634860],["2020-04-16",17245.52,17303.01,16785.64,16900.61,473890],["2020-04-17",17216.78,18079.05,17015.58,18079.05,292870],["2020-04-20",19314.98,19343.72,18107.8,18395.22,399990],["2020-04-21",17475.46,18222.77,17417.98,17417.98,277980],["2020-04-22",17417.98,17475.46,16785.64,17245.52,249040],["2020-04-23",17245.52,17762.89,17245.52,17417.98,197300],["2020-04-24",17360.49,18050.31,17360.49,17762.89,182960],["2020-04-27",17877.86,18222.77,17705.4,17964.08,290260],["2020-04-28",17964.08,18050.31,17935.34,17964.08,364060],["2020-04-29",17964.08,18222.77,17935.34,18050.31,432570],["2020-05-04",17073.06,17532.95,17073.06,17245.52,305050],["2020-05-05",17446.72,17705.4,17274.26,17532.95,229640],["2020-05-06",17475.46,18107.8,17475.46,17935.34,211320],["2020-05-07",17935.34,18165.28,17935.34,18021.57,176570],["2020-05-08",18079.05,18625.16,18079.05,18395.22,307780],["2020-05-11",18826.36,19429.95,18625.16,19314.98,160810],["2020-05-12",19544.92,19717.38,19372.47,19487.44,239830],["2020-05-13",19516.18,20062.29,19516.18,19861.09,433620],["2020-05-14",19717.38,20177.26,19487.44,19659.89,376620],["2020-05-15",19659.89,19659.89,18912.59,18970.07,157160],["2020-05-18",18970.07,18998.81,18481.45,18740.13,302980],["2020-05-19",18941.33,19142.53,18625.16,18768.87,259080],["2020-05-20",18912.59,18970.07,18768.87,18855.1,79180],["2020-05-21",18970.07,19200.01,18883.84,18912.59,89860],["2020-05-22",18912.59,18970.07,18337.74,18510.19,282830],["2020-05-25",18510.19,18510.19,18251.51,18280.25,191060],["2020-05-26",18280.25,18682.65,18222.77,18308.99,137710],["2020-05-27",18395.22,18855.1,18395.22,18510.19,156540],["2020-05-28",18682.65,18682.65,18308.99,18395.22,104730],["2020-05-29",18280.25,18395.22,18136.54,18194.02,153650],["2020-06-01",18165.28,18510.19,18050.31,18079.05,142120],["2020-06-02",18194.02,18280.25,17791.63,17791.63,288990],["2020-06-03",17791.63,18050.31,17791.63,18050.31,93460],["2020-06-04",18107.8,18970.07,18050.31,18912.59,201820],["2020-06-05",18912.59,19774.86,18855.1,19142.53,218450],["2020-06-08",19314.98,19458.7,19027.56,19314.98,238800],["2020-06-09",19372.47,19544.92,19314.98,19429.95,373370],["2020-06-10",19516.18,19516.18,19257.5,19314.98,267920],["2020-06-11",19314.98,19343.72,18912.59,18912.59,389750],["2020-06-12",18682.65,18740.13,17820.37,18395.22,237060],["2020-06-15",18395.22,18395.22,18079.05,18194.02,176240],["2020-06-16",18194.02,18395.22,18194.02,18280.25,192650],["2020-06-17",18395.22,18510.19,18194.02,18194.02,188060],["2020-06-18",18337.74,18682.65,18194.02,18625.16,236030],["2020-06-19",18625.16,19832.35,18625.16,19142.53,390770],["2020-06-22",19544.92,19544.92,19142.53,19257.5,191570],["2020-06-23",19314.98,19516.18,19142.53,19142.53,254280],["2020-06-24",19314.98,19372.47,19142.53,19228.75,273550],["2020-06-25",19142.53,19257.5,18970.07,19257.5,110800],["2020-06-26",19257.5,20119.77,19200.01,19602.41,345370],["2020-06-29",19544.92,19832.35,19085.04,19343.72,300960],["2020-06-30",19487.44,20637.14,19372.47,20637.14,392610],["2020-07-01",20579.65,21240.73,20407.2,20407.2,174560],["2020-07-02",20435.94,20694.62,20407.2,20694.62,124750],["2020-07-03",20723.37,20752.11,20579.65,20579.65,115350],["2020-07-06",20637.14,21211.99,20435.94,20435.94,139450],["2020-07-07",20608.4,20608.4,20407.2,20464.68,85660],["2020-07-08",20464.68,20982.05,20464.68,20953.31,122310],["2020-07-09",21039.53,21556.9,20924.56,21125.76,196940],["2020-07-10",21125.76,21326.96,20895.82,20924.56,138740],["2020-07-13",21211.99,21671.87,21211.99,21556.9,135360],["2020-07-14",21556.9,22965.28,21556.9,22706.6,280750],["2020-07-15",22706.6,22965.28,22419.18,22447.92,130360],["2020-07-16",22447.92,22965.28,22447.92,22879.06,110720],["2020-07-17",22706.6,22936.54,22591.63,22936.54,142950],["2020-07-20",22965.28,22994.03,22677.86,22677.86,114080],["2020-07-21",22879.06,22879.06,22361.69,22677.86,180470],["2020-07-22",22706.6,22706.6,22016.78,22189.24,179140],["2020-07-23",22074.27,22419.18,21729.36,22361.69,125490],["2020-07-24",22122.53,22421.48,20926.72,20926.72,142940],["2020-07-27",20358.71,20358.71,19461.85,19461.85,231140],["2020-07-28",19611.32,20807.13,19611.32,20508.18,231050],["2020-07-29",20508.18,20508.18,19431.95,20059.75,163330],["2020-07-30",19671.11,20328.81,19671.11,20119.54,92040],["2020-07-31",19671.11,20089.65,19671.11,19820.59,22980],["2020-08-03",19730.9,20328.81,19671.11,20029.86,88200],["2020-08-04",20328.81,20328.81,19910.28,20328.81,66810],["2020-08-05",20567.97,20926.72,20209.23,20328.81,235920],["2020-08-06",20328.81,20448.39,20269.02,20328.81,71630],["2020-08-07",20448.39,20448.39,20209.23,20298.91,37180],["2020-08-10",20328.81,20866.93,20239.12,20418.5,55990],["2020-08-11",20269.02,20807.13,20269.02,20298.91,444320],["2020-08-12",20298.91,21524.62,20298.91,21524.62,149750],["2020-08-13",21823.58,21823.58,21165.88,21255.56,61080],["2020-08-14",21255.56,21345.25,21046.3,21165.88,68620],["2020-08-17",20926.72,21135.98,20597.87,20866.93,66020],["2020-08-18",20747.34,21106.09,20687.55,20866.93,102050],["2020-08-19",21405.04,21405.04,20926.72,21046.3,38660],["2020-08-20",20986.51,21135.98,20777.24,20807.13,49350],["2020-08-21",20807.13,21106.09,20328.81,21106.09,99160],["2020-08-24",21106.09,21285.46,20866.93,20896.82,143090],["2020-08-25",20926.72,21225.67,20866.93,20866.93,128870],["2020-08-26",20986.51,21106.09,20866.93,20866.93,93720],["2020-08-27",20866.93,21106.09,20866.93,21076.19,53170],["2020-08-28",21195.77,21973.05,21195.77,21644.2,299800],["2020-08-31",21644.2,21943.16,21405.04,21434.94,117440],["2020-09-01",21434.94,21644.2,20986.51,21464.83,74100],["2020-09-03",21464.83,21584.41,21315.36,21405.04,87930],["2020-09-04",20926.72,21345.25,20926.72,21345.25,80080],["2020-09-07",21345.25,21345.25,21016.4,21016.4,70910],["2020-09-08",21016.4,21225.67,20866.93,21046.3,91830],["2020-09-09",20926.72,21046.3,20866.93,20986.51,49480],["2020-09-10",21046.3,21225.67,21046.3,21225.67,42650],["2020-09-11",21225.67,21584.41,21225.67,21285.46,195120],["2020-09-14",21345.25,21464.83,21225.67,21285.46,78950],["2020-09-15",21285.46,21285.46,20986.51,21046.3,161410],["2020-09-16",21046.3,21225.67,21016.4,21076.19,80110],["2020-09-17",21076.19,21225.67,20956.61,20986.51,74120],["2020-09-18",21106.09,21106.09,20956.61,21046.3,53460],["2020-09-21",21046.3,21165.88,20926.72,21016.4,131040],["2020-09-22",21016.4,21016.4,20866.93,20896.82,80170],["2020-09-23",20896.82,20986.51,20866.93,20926.72,136010],["2020-09-24",20926.72,21255.56,20926.72,21046.3,60710],["2020-09-25",21046.3,21225.67,21016.4,21076.19,37550],["2020-09-28",21225.67,21225.67,21046.3,21106.09,47840],["2020-09-29",21135.98,21135.98,20837.03,20926.72,176850],["2020-09-30",20926.72,20986.51,20837.03,20926.72,124470],["2020-10-01",20926.72,21106.09,20926.72,21016.4,74120],["2020-10-02",21165.88,21973.05,21016.4,21614.31,415460],["2020-10-05",22092.63,22421.48,21913.26,22062.74,170830],["2020-10-06",22331.8,22331.8,22002.95,22062.74,165360],["2020-10-07",22062.74,22242.11,21763.78,21853.47,199830],["2020-10-08",21853.47,22122.53,21793.68,21913.26,74200],["2020-10-09",21913.26,21913.26,21793.68,21853.47,51790],["2020-10-12",21853.47,22242.11,21823.58,21853.47,145820],["2020-10-13",22122.53,22122.53,21883.37,21943.16,56240],["2020-10-14",22122.53,22122.53,21584.41,21823.58,134300],["2020-10-15",21853.47,22092.63,21703.99,21703.99,103060],["2020-10-16",21703.99,21763.78,21584.41,21644.2,80890],["2020-10-19",21644.2,21644.2,20926.72,20986.51,133850],["2020-10-20",20986.51,21106.09,20837.03,21046.3,54590],["2020-10-21",21046.3,21255.56,20926.72,20986.51,55020],["2020-10-22",21046.3,21106.09,20777.24,21106.09,37850],["2020-10-23",20926.72,21195.77,20896.82,21106.09,51110],["2020-10-26",20926.72,21046.3,20896.82,20956.61,52910],["2020-10-27",20956.61,20956.61,20627.76,20627.76,158620],["2020-10-28",20627.76,20747.34,20358.71,20388.6,108460],["2020-10-29",19999.96,20866.93,19940.17,20866.93,65850],["2020-10-30",21225.67,21285.46,20866.93,20896.82,186000],["2020-11-02",20896.82,20956.61,20687.55,20747.34,147800],["2020-11-03",20747.34,21135.98,20747.34,21046.3,39040],["2020-11-04",21046.3,21046.3,20747.34,20926.72,24350],["2020-11-05",20926.72,21046.3,20777.24,20926.72,67410],["2020-11-06",20866.93,21345.25,20837.03,20986.51,134700],["2020-11-09",20926.72,21434.94,20926.72,21405.04,49900],["2020-11-10",21524.62,21763.78,21046.3,21046.3,134910],["2020-11-11",21046.3,21464.83,21046.3,21076.19,107200],["2020-11-12",21076.19,21285.46,21076.19,21135.98,46850],["2020-11-13",21135.98,21285.46,21076.19,21135.98,29920],["2020-11-16",21464.83,21464.83,20926.72,20986.51,99530],["2020-11-17",21225.67,21405.04,21076.19,21315.36,73410],["2020-11-18",21315.36,22062.74,21285.46,21703.99,230300],["2020-11-19",21703.99,22122.53,21584.41,21644.2,131200],["2020-11-20",21644.2,22600.85,21644.2,22421.48,305530],["2020-11-23",22481.27,23079.18,22182.32,22660.64,114030],["2020-11-24",22720.43,22720.43,22242.11,22541.06,89860],["2020-11-25",22541.06,22600.85,22062.74,22301.9,75760],["2020-11-26",22242.11,22301.9,22122.53,22182.32,62810],["2020-11-27",22242.11,22690.54,22062.74,22421.48,84140],["2020-11-30",22660.64,22660.64,22301.9,22331.8,48400],["2020-12-01",21644.2,22421.48,21644.2,22421.48,149880],["2020-12-02",22421.48,23736.88,22152.42,23467.82,408240],["2020-12-03",23497.71,23617.29,23258.55,23467.82,109830],["2020-12-04",23467.82,23467.82,23198.76,23198.76,69480],["2020-12-07",23198.76,23198.76,22899.81,22959.6,51980],["2020-12-08",23019.39,23527.61,23019.39,23408.03,158910],["2020-12-09",23318.34,24035.83,23318.34,23826.56,161650],["2020-12-10",23826.56,23826.56,22182.32,22959.6,85700],["2020-12-11",22840.02,23318.34,22840.02,23079.18,56320],["2020-12-14",23079.18,23647.19,23019.39,23437.92,139170],["2020-12-15",23467.82,23647.19,23348.24,23467.82,92670],["2020-12-16",23617.29,23856.46,23467.82,23557.5,227120],["2020-12-17",23557.5,23557.5,23079.18,23258.55,94690],["2020-12-18",23318.34,23766.77,23258.55,23557.5,145860],["2020-12-21",23557.5,23796.67,23138.97,23796.67,184000],["2020-12-22",23378.13,23796.67,23378.13,23706.98,50660],["2020-12-23",23706.98,23706.98,23258.55,23288.45,141750],["2020-12-24",23258.55,23677.08,21674.1,22840.02,153530],["2020-12-25",23079.18,23079.18,22840.02,22869.91,209570],["2020-12-28",22869.91,23109.07,22780.23,23079.18,104640],["2020-12-29",23258.55,23497.71,23109.07,23318.34,70730],["2020-12-30",23437.92,23437.92,23138.97,23318.34,130950],["2020-12-31",23318.34,23437.92,22780.23,23318.34,104170],["2021-01-04",23258.55,23826.56,23258.55,23677.08,103600],["2021-01-05",23677.08,24544.05,23677.08,24334.78,105000],["2021-01-06",24484.26,24962.58,24484.26,24813.11,104600],["2021-01-07",24813.11,25650.17,24813.11,25590.38,138100],["2021-01-08",25620.28,25799.65,25411.01,25411.01,151200],["2021-01-11",25470.8,25470.8,24215.2,25351.22,63100],["2021-01-12",25596.16,25718.63,25136.9,25534.93,78400],["2021-01-13",25718.63,26606.54,25718.63,25841.1,132200],["2021-01-14",25534.93,26269.74,25534.93,25810.48,49200],["2021-01-15",25596.16,25779.87,25504.31,25596.16,56900],["2021-01-18",26024.8,26024.8,25473.69,25534.93,65400],["2021-01-19",25534.93,25534.93,23759.12,23759.12,82900],["2021-01-20",23881.59,24616.4,23636.65,24432.7,92800],["2021-01-21",25045.05,25045.05,24708.26,24861.34,29500],["2021-01-22",25045.05,25228.75,25014.43,25045.05,65200],["2021-01-25",25045.05,25167.52,25045.05,25106.28,56000],["2021-01-26",25106.28,25106.28,23942.82,24493.93,48400],["2021-01-27",24493.93,24555.17,24463.32,24555.17,100300],["2021-01-28",24310.23,24310.23,22840.59,22840.59,248000],["2021-01-29",22840.59,23881.59,22779.36,23850.97,51300],["2021-02-01",23269.24,24065.29,23269.24,23575.41,122500],["2021-02-02",23575.41,24187.76,23452.94,24187.76,49100],["2021-02-03",24218.38,24340.85,24065.29,24095.91,34500],["2021-02-04",24065.29,24248.99,23881.59,24065.29,20900],["2021-02-05",24065.29,24095.91,24065.29,24095.91,41600],["2021-02-08",24095.91,24095.91,23575.41,23636.65,88900],["2021-02-09",23820.35,25106.28,23575.41,25106.28,75500],["2021-02-17",25106.28,25106.28,24187.76,24493.93,253000],["2021-02-18",25075.67,25075.67,24493.93,24677.64,11900],["2021-02-19",24677.64,24677.64,23881.59,24371.46,26200],["2021-02-22",24371.46,24432.7,23636.65,24034.67,39500],["2021-02-23",24126.53,24126.53,23575.41,23759.12,32100],["2021-02-24",23575.41,23881.59,23544.79,23544.79,227800],["2021-02-25",23636.65,23697.88,23483.56,23697.88,93400],["2021-02-26",23575.41,23789.73,23514.18,23759.12,16500],["2021-03-01",23881.59,23942.82,22105.78,23881.59,318700],["2021-03-02",23728.5,23942.82,23728.5,23881.59,98800],["2021-03-03",23759.12,24493.93,23759.12,24310.23,98900],["2021-03-04",24187.76,24493.93,24187.76,24493.93,92300],["2021-03-05",24493.93,24493.93,23759.12,24004.06,21900],["2021-03-08",24004.06,24126.53,23820.35,24004.06,32000],["2021-03-09",24004.06,24004.06,23575.41,23697.88,13100],["2021-03-10",23697.88,23942.82,23697.88,23820.35,18400],["2021-03-11",24187.76,24248.99,23881.59,24034.67,37300],["2021-03-12",24065.29,24065.29,23881.59,23973.44,22700],["2021-03-15",24004.06,24095.91,23881.59,23942.82,27300],["2021-03-16",23942.82,23973.44,23728.5,23728.5,36300],["2021-03-17",23759.12,23820.35,23728.5,23759.12,38200],["2021-03-18",24004.06,24004.06,23820.35,23881.59,31600],["2021-03-19",23881.59,24034.67,23881.59,23973.44,18400],["2021-03-22",23973.44,24065.29,23973.44,23973.44,29300],["2021-03-23",23973.44,23973.44,23636.65,23636.65,25100],["2021-03-24",23514.18,23636.65,23452.94,23575.41,31900],["2021-03-25",23636.65,23636.65,23514.18,23514.18,21200],["2021-03-26",23514.18,23514.18,23208.0,23330.47,58500],["2021-03-29",23330.47,23391.71,23269.24,23330.47,39800],["2021-03-30",23330.47,23422.32,23208.0,23391.71,47300],["2021-03-31",23391.71,23606.03,23269.24,23544.79,37500],["2021-04-01",23544.79,23606.03,23452.94,23575.41,21100],["2021-04-02",23606.03,24004.06,23575.41,23728.5,55400],["2021-04-05",23697.88,23759.12,23697.88,23728.5,21000],["2021-04-06",23697.88,23697.88,23544.79,23544.79,64600],["2021-04-07",23452.94,23544.79,23330.47,23483.56,29900],["2021-04-08",23544.79,23544.79,23299.85,23299.85,33600],["2021-04-09",23299.85,23422.32,23269.24,23330.47,34100],["2021-04-12",23422.32,23422.32,23299.85,23391.71,94200],["2021-04-13",23452.94,23483.56,23269.24,23391.71,99500],["2021-04-14",23146.77,23361.09,23146.77,23361.09,32300],["2021-04-15",23361.09,23361.09,22963.06,22963.06,47400],["2021-04-16",22748.74,23024.3,22656.89,22718.12,587700],["2021-04-19",22718.12,22718.12,22534.42,22656.89,58900],["2021-04-20",22718.12,22718.12,22595.65,22656.89,56200],["2021-04-22",22656.89,22656.89,22289.48,22350.71,362400],["2021-04-23",22350.71,22350.71,22289.48,22350.71,32700],["2021-04-26",22350.71,22350.71,21738.37,21860.84,44100],["2021-04-27",21738.37,21860.84,21248.49,21370.96,82400],["2021-04-28",21370.96,22595.65,21248.49,22350.71,214730],["2021-04-29",22503.8,22779.36,22350.71,22656.89,105400],["2021-05-04",22473.18,22473.18,22013.92,22350.71,89700],["2021-05-05",22044.54,22228.25,21738.37,22167.01,136600],["2021-05-06",22167.01,22167.01,21768.98,21922.07,86100],["2021-05-07",21922.07,21922.07,21585.28,21799.6,77700],["2021-05-10",21799.6,21799.6,21309.72,21768.98,121500],["2021-05-11",21768.98,21768.98,21370.96,21677.13,51100],["2021-05-12",21677.13,21830.22,21493.43,21799.6,75500],["2021-05-13",21799.6,21799.6,21401.57,21432.19,58800],["2021-05-14",21585.28,21585.28,21401.57,21554.66,60100],["2021-05-17",21554.66,21615.9,21309.72,21615.9,72800],["2021-05-18",21615.9,21615.9,21370.96,21401.57,29000],["2021-05-19",21401.57,21432.19,21156.64,21370.96,32700],["2021-05-20",21248.49,21370.96,20819.84,21370.96,84600],["2021-05-21",21370.96,22840.59,21126.02,22840.59,162100],["2021-05-24",22871.21,22901.83,22473.18,22840.59,65800],["2021-05-25",22840.59,22871.21,22473.18,22656.89,66000],["2021-05-26",22656.89,24218.38,22350.71,23881.59,256100],["2021-05-27",23881.59,24126.53,23330.47,23881.59,73100],["2021-05-28",23391.71,23942.82,23391.71,23881.59,105800],["2021-05-31",23452.94,23606.03,22840.59,23024.3,69900],["2021-06-01",22901.83,22901.83,22656.89,22779.36,692300],["2021-06-02",23024.3,23820.35,22656.89,23575.41,403100],["2021-06-03",23575.41,23606.03,23208.0,23269.24,31900],["2021-06-04",22748.74,23269.24,22626.27,23085.53,231700],["2021-06-07",23085.53,23085.53,22656.89,23054.92,82600],["2021-06-08",23054.92,23085.53,22350.71,23024.3,118400],["2021-06-09",23024.3,23024.3,22656.89,22871.21,85000],["2021-06-10",22871.21,22871.21,22656.89,22840.59,35600],["2021-06-11",22840.59,22963.06,22779.36,22901.83,90800],["2021-06-14",22871.21,22901.83,22718.12,22779.36,584200],["2021-06-15",22779.36,22779.36,22656.89,22718.12,34600],["2021-06-16",22718.12,22718.12,22350.71,22595.65,96500],["2021-06-17",22595.65,22748.74,22228.25,22748.74,253100],["2021-06-18",22656.89,23697.88,22595.65,23636.65,593911],["2021-06-21",23575.41,23575.41,23085.53,23514.18,56400],["2021-06-22",23514.18,24218.38,23208.0,23973.44,226700],["2021-06-23",23973.44,23973.44,22963.06,23269.24,132800],["2021-06-24",23269.24,23759.12,23024.3,23269.24,104200],["2021-06-25",23269.24,24004.06,23146.77,23330.47,213800],["2021-06-28",23330.47,23636.65,23330.47,23636.65,17900],["2021-06-29",23697.88,23697.88,23269.24,23269.24,73500],["2021-06-30",23269.24,23820.35,23269.24,23759.12,110600],["2021-07-01",23514.18,23820.35,23514.18,23697.88,55900],["2021-07-02",23697.88,23728.5,23514.18,23575.41,78400],["2021-07-05",23575.41,23667.26,23330.47,23667.26,67100],["2021-07-06",23697.88,24616.4,23575.41,23575.41,241700],["2021-07-07",23514.18,23544.79,22963.06,23391.71,48700],["2021-07-08",23391.71,23514.18,23146.77,23330.47,30800],["2021-07-09",22718.12,23085.53,22350.71,22840.59,98100],["2021-07-12",22840.59,22840.59,21891.45,22044.54,99000],["2021-07-13",22350.71,22718.12,22105.78,22656.89,48900],["2021-07-14",22718.12,22932.45,22381.33,22656.89,54100],["2021-07-15",22656.89,23208.0,22105.78,22656.89,46400],["2021-07-16",22779.36,23116.15,22779.36,23024.3,44400],["2021-07-19",22840.59,22840.59,22534.42,22718.12,27300],["2021-07-20",22718.12,22963.06,22656.89,22901.83,26000],["2021-07-21",23146.77,23146.77,22901.83,22901.83,20100],["2021-07-22",23024.3,23177.39,22963.06,23085.53,40200],["2021-07-23",23085.53,23238.62,23054.92,23116.15,41800],["2021-07-26",23146.77,23881.59,23146.77,23759.12,102100],["2021-07-27",24332.39,24332.39,23695.42,23950.21,50400],["2021-07-28",25160.46,25160.46,24205.0,24650.88,74600],["2021-07-29",24268.69,24650.88,24205.0,24396.09,40000],["2021-07-30",24427.94,24969.37,24268.69,24300.54,108800],["2021-08-02",24459.79,24459.79,24013.91,24268.69,126400],["2021-08-03",24396.09,24459.79,24109.45,24141.3,97300],["2021-08-04",24141.3,24236.85,23599.87,23918.36,125000],["2021-08-05",23918.36,24205.0,23631.72,24205.0,64000],["2021-08-06",24236.85,24491.64,24013.91,24332.39,65100],["2021-08-09",24268.69,25478.94,24268.69,25415.25,301800],["2021-08-10",25797.43,25861.13,25160.46,25415.25,80000],["2021-08-11",25542.64,26689.19,25542.64,25988.52,220900],["2021-08-12",25988.52,27803.9,25924.83,27803.9,456600],["2021-08-13",27803.9,29109.69,27772.05,28663.81,471200],["2021-08-16",28663.81,30256.25,28663.81,29651.12,225000],["2021-08-17",29651.12,29682.97,28345.33,28854.91,239200],["2021-08-18",28631.96,28791.21,27899.44,28727.51,179400],["2021-08-19",28918.6,29300.79,28026.84,29109.69,146600],["2021-08-20",28982.3,28982.3,27103.23,27103.23,261700],["2021-08-23",26816.59,27103.23,25351.55,25478.94,300200],["2021-08-24",25478.94,26752.89,25478.94,26689.19,135200],["2021-08-25",26689.19,27166.92,26115.92,26784.74,106000],["2021-08-26",26816.59,27071.38,26370.71,26752.89,120400],["2021-08-27",26752.89,28026.84,26657.35,27835.75,128400],["2021-08-30",28026.84,28217.93,27453.56,27899.44,167100],["2021-08-31",27899.44,28090.54,27580.96,27580.96,143600],["2021-09-01",27899.44,27899.44,27517.26,27835.75,75200],["2021-09-06",28026.84,28982.3,27580.96,28791.21,254300],["2021-09-07",29237.09,29237.09,28345.33,28345.33,117300],["2021-09-08",28345.33,28345.33,27580.96,27994.99,69200],["2021-09-09",27580.96,27963.14,27262.47,27899.44,111100],["2021-09-10",27708.35,27963.14,27644.66,27899.44,35900],["2021-09-13",27899.44,27899.44,27103.23,27135.08,135300],["2021-09-14",27135.08,27389.87,27071.38,27071.38,97600],["2021-09-15",27039.53,27358.02,26752.89,27262.47,42200],["2021-09-16",27772.05,27772.05,26498.1,26498.1,187400],["2021-09-17",27039.53,27039.53,26561.8,27007.68,74800],["2021-09-20",27007.68,27135.08,26243.31,26848.44,64700],["2021-09-21",26498.1,26752.89,25797.43,26307.01,115100],["2021-09-22",26052.22,27389.87,26052.22,27262.47,101100],["2021-09-23",27389.87,27485.41,26498.1,27071.38,119900],["2021-09-24",27071.38,27071.38,26434.41,26466.25,86900],["2021-09-27",26689.19,26689.19,25701.89,26020.37,114700],["2021-09-28",26020.37,26657.35,25606.34,26625.5,50000],["2021-09-29",26561.8,26561.8,25892.98,26275.16,44800],["2021-09-30",26275.16,26752.89,26115.92,26402.56,42700],["2021-10-01",26402.56,26752.89,26179.62,26275.16,116109],["2021-10-04",26752.89,26752.89,26179.62,26498.1,47500],["2021-10-05",26498.1,27389.87,26243.31,26561.8,80400],["2021-10-06",26625.5,27262.47,26625.5,26943.98,30500],["2021-10-07",26943.98,28504.57,26943.98,28345.33,229200],["2021-10-08",28345.33,28345.33,27740.2,27963.14,87500],["2021-10-11",28026.84,28281.63,27580.96,27963.14,50800],["2021-10-12",27389.87,28186.08,27262.47,27963.14,75700],["2021-10-13",27708.35,28186.08,27580.96,27835.75,33300],["2021-10-14",27835.75,27835.75,27612.81,27644.66,25200],["2021-10-15",27708.35,27708.35,27453.56,27549.11,40000],["2021-10-18",27708.35,27708.35,27262.47,27326.17,47600],["2021-10-19",27326.17,27517.26,27198.77,27198.77,28700],["2021-10-20",27198.77,28026.84,27071.38,27389.87,98800],["2021-10-21",27389.87,27772.05,27389.87,27389.87,48000],["2021-10-22",27294.32,27644.66,27294.32,27580.96,50900],["2021-10-25",27963.14,27963.14,27262.47,27389.87,32000],["2021-10-26",27358.02,27389.87,26307.01,27135.08,62000],["2021-10-27",27198.77,27358.02,26816.59,27294.32,45900],["2021-10-28",27358.02,27389.87,26752.89,27198.77,82000],["2021-10-29",26880.29,27198.77,26721.04,26721.04,132000],["2021-11-01",26752.89,26752.89,26147.77,26466.25,77800],["2021-11-02",26115.92,26752.89,26115.92,26689.19,105000],["2021-11-03",26689.19,27644.66,26434.41,26880.29,191100],["2021-11-04",27135.08,27772.05,27071.38,27708.35,141600],["2021-11-05",27708.35,27708.35,27294.32,27517.26,75900],["2021-11-08",27644.66,28345.33,27389.87,28345.33,198200],["2021-11-09",28313.48,28313.48,27899.44,28026.84,60200],["2021-11-10",28345.33,29300.79,27740.2,28663.81,95800],["2021-11-11",28854.91,28854.91,27135.08,27963.14,59100],["2021-11-12",28026.84,28472.72,27676.5,27708.35,88200],["2021-11-15",27899.44,28058.69,27580.96,27963.14,118000],["2021-11-16",28026.84,28026.84,27389.87,27708.35,87400],["2021-11-17",28026.84,28982.3,27708.35,28281.63,280400],["2021-11-18",28536.42,28536.42,27963.14,28281.63,86600],["2021-11-19",28472.72,28472.72,27835.75,27835.75,122000],["2021-11-22",27835.75,27899.44,27389.87,27453.56,105200],["2021-11-23",28026.84,28504.57,27389.87,28504.57,71900],["2021-11-24",28536.42,30479.19,27835.75,30479.19,282300],["2021-11-25",30447.34,30479.19,29555.58,30160.7,63100],["2021-11-26",29937.76,30160.7,29300.79,29682.97,41300],["2021-11-29",28090.54,30893.22,28090.54,30479.19,153500],["2021-11-30",29619.27,32485.65,29619.27,31721.29,130700],["2021-12-01",31530.19,31530.19,30574.73,30574.73,33800],["2021-12-02",29937.76,31530.19,29905.91,30733.98,108200],["2021-12-03",30702.13,30702.13,29651.12,30383.64,66000],["2021-12-06",29555.58,30192.55,28345.33,28663.81,62300],["2021-12-07",28663.81,29300.79,28568.27,28663.81,38300],["2021-12-08",28663.81,28982.3,28472.72,28759.36,43200],["2021-12-09",28759.36,28950.45,28409.02,28918.6,36000],["2021-12-10",28663.81,28918.6,28536.42,28854.91,36100],["2021-12-13",29300.79,29300.79,28663.81,28918.6,26000],["2021-12-14",28854.91,29428.18,28854.91,29046.0,35900],["2021-12-15",28918.6,29523.73,28791.21,29173.39,38000],["2021-12-16",29109.69,29364.48,29046.0,29364.48,44100],["2021-12-17",29364.48,29460.03,29077.85,29173.39,20000],["2021-12-20",29746.67,29746.67,28663.81,29268.94,60900],["2021-12-21",29268.94,29268.94,28854.91,29237.09,9100],["2021-12-22",29300.79,29428.18,28663.81,28663.81,49200],["2021-12-23",28663.81,28663.81,27644.66,28663.81,33700],["2021-12-24",28695.66,28695.66,27644.66,28600.12,55000],["2021-12-27",28345.33,29874.06,28345.33,29300.79,19500],["2021-12-28",29173.39,29237.09,28345.33,28982.3,16900],["2021-12-29",28823.06,29300.79,28026.84,28440.87,19200],["2021-12-30",29109.69,29109.69,28281.63,28791.21,20200],["2021-12-31",28791.21,29555.58,28026.84,29046.0,53800],["2022-01-04",29237.09,29300.79,28568.27,28600.12,15500],["2022-01-05",28922.19,28922.19,27988.18,28213.63,60900],["2022-01-06",27730.52,28567.91,27472.86,27955.97,88700],["2022-01-07",27955.97,27955.97,26925.33,27021.96,65600],["2022-01-10",27021.96,27118.58,25830.28,25894.7,69700],["2022-01-11",26345.6,26925.33,26023.53,26474.43,22000],["2022-01-12",26732.09,26828.71,26216.77,26828.71,38100],["2022-01-13",26828.71,27118.58,26732.09,26925.33,24000],["2022-01-14",26989.75,26989.75,26732.09,26893.13,10300],["2022-01-17",26442.22,26796.5,26152.36,26152.36,40700],["2022-01-18",26184.57,26410.02,26023.53,26087.94,152600],["2022-01-19",26410.02,26410.02,26313.39,26313.39,8200],["2022-01-20",26152.36,27311.82,26087.94,26506.64,11700],["2022-01-21",26506.64,26506.64,26087.94,26152.36,26500],["2022-01-24",26152.36,26152.36,26087.94,26152.36,31000],["2022-01-25",26216.77,26410.02,25733.66,26087.94,35000],["2022-01-26",26667.68,26667.68,25798.08,26184.57,7300],["2022-01-27",26538.85,26538.85,26023.53,26152.36,3300],["2022-01-28",26281.19,26925.33,25926.91,26828.71,18200],["2022-02-07",27408.44,27633.9,26989.75,27440.65,72000],["2022-02-08",27440.65,27537.27,27247.41,27440.65,212300],["2022-02-09",27505.07,27827.14,27440.65,27698.31,67500],["2022-02-10",27730.52,28922.19,27730.52,28728.94,85600],["2022-02-11",28696.74,28793.36,27633.9,28020.38,105100],["2022-02-14",27698.31,28213.63,27569.48,28181.42,149500],["2022-02-15",28825.57,28825.57,27698.31,28406.87,16100],["2022-02-16",28374.66,28374.66,27730.52,27923.76,88200],["2022-02-17",28793.36,28793.36,27827.14,28342.46,51800],["2022-02-18",27827.14,28406.87,27698.31,28213.63,60500],["2022-02-21",28213.63,28535.7,27762.72,27988.18,53000],["2022-02-22",28020.38,28406.87,27505.07,27730.52,39100],["2022-02-23",27698.31,28149.21,27698.31,27762.72,60100],["2022-02-24",27891.55,27891.55,27440.65,27794.93,167300],["2022-02-25",28213.63,28213.63,27666.1,28020.38,50200],["2022-02-28",27762.72,28213.63,27762.72,28213.63,37800],["2022-03-01",28213.63,29566.34,28213.63,28664.53,65100],["2022-03-02",28406.87,28761.15,28406.87,28664.53,55900],["2022-03-03",28664.53,28986.6,28213.63,28471.29,37300],["2022-03-04",28664.53,28664.53,28213.63,28567.91,42500],["2022-03-07",28535.7,28922.19,28342.46,28567.91,19500],["2022-03-08",28567.91,29791.79,28342.46,29566.34,151400],["2022-03-09",29566.34,29630.75,28954.4,29051.02,74800],["2022-03-10",28889.98,30403.73,28889.98,29888.41,92200],["2022-03-11",29083.23,30919.04,29083.23,30403.73,230000],["2022-03-14",29340.88,30403.73,28857.77,29823.99,60100],["2022-03-15",29630.75,29791.79,28664.53,29501.92,33200],["2022-03-16",29051.02,30596.97,29051.02,30210.48,30700],["2022-03-17",29469.71,30403.73,29469.71,30274.9,43100],["2022-03-18",30532.56,30564.76,29727.37,30113.86,28500],["2022-03-21",30339.31,30596.97,29566.34,30113.86,12900],["2022-03-22",30274.9,30274.9,29018.81,29437.51,31400],["2022-03-23",29630.75,29823.99,28986.6,29469.71,18100],["2022-03-24",29469.71,29566.34,28986.6,29534.13,20600],["2022-03-25",29437.51,29630.75,28857.77,28986.6,46400],["2022-03-28",28986.6,29630.75,28922.19,29469.71,22900],["2022-03-29",29437.51,29566.34,29308.68,29501.92,66900],["2022-03-30",29018.81,29534.13,29018.81,29501.92,64100],["2022-03-31",29501.92,31563.19,29373.09,30146.07,89900],["2022-04-01",30661.39,30661.39,29630.75,29791.79,19000],["2022-04-04",29920.62,29920.62,29308.68,29630.75,23400],["2022-04-05",29952.82,29952.82,29373.09,29598.54,36400],["2022-04-06",29598.54,30017.24,29340.88,30017.24,139300],["2022-04-07",30178.28,30210.48,29952.82,30178.28,129000],["2022-04-08",30178.28,30339.31,29888.41,30146.07,63800],["2022-04-12",30146.07,30146.07,29179.85,29598.54,127700],["2022-04-13",29598.54,30178.28,28986.6,30178.28,169500],["2022-04-14",29662.96,29759.58,29373.09,29630.75,85300],["2022-04-15",29630.75,30113.86,29598.54,30113.86,301490],["2022-04-18",30242.69,31369.95,30146.07,31015.67,220800],["2022-04-19",31241.12,32078.51,30919.04,31015.67,137600],["2022-04-20",30854.63,30919.04,29308.68,30017.24,84100],["2022-04-21",29308.68,29952.82,28084.8,29630.75,98300],["2022-04-22",29759.58,30242.69,28213.63,28986.6,69700],["2022-04-25",28986.6,29308.68,27054.16,27666.1,78700],["2022-04-26",27376.24,29469.71,27054.16,29469.71,59700],["2022-04-27",29469.71,30146.07,28954.4,30146.07,89200],["2022-04-28",30146.07,30146.07,29566.34,29630.75,40600],["2022-04-29",29630.75,29759.58,29308.68,29630.75,42800],["2022-05-04",29630.75,30919.04,29630.75,30661.39,105200],["2022-05-05",30854.63,30854.63,29823.99,30274.9,50800],["2022-05-06",29759.58,30210.48,29630.75,29630.75,25700],["2022-05-09",29437.51,29630.75,28471.29,28471.29,44700],["2022-05-10",28342.46,28857.77,28020.38,28857.77,23500],["2022-05-11",29373.09,29373.09,28439.08,28986.6,6600],["2022-05-12",28986.6,28986.6,27698.31,27698.31,46500],["2022-05-13",27698.31,28181.42,25765.87,25830.28,84300],["2022-05-16",26087.94,27537.27,26087.94,26989.75,14600],["2022-05-17",27376.24,28471.29,25894.7,28471.29,23000],["2022-05-18",28471.29,28471.29,27150.79,28213.63,13400],["2022-05-19",28213.63,28213.63,27440.65,27988.18,9600],["2022-05-20",28288.41,28288.41,28021.54,28288.41,12400],["2022-05-23",28288.41,28355.12,27487.79,28355.12,11900],["2022-05-24",27687.95,28555.28,27421.07,28221.69,13600],["2022-05-25",28221.69,28388.48,28021.54,28388.48,26000],["2022-05-26",28521.92,28521.92,28021.54,28288.41,7200],["2022-05-27",28288.41,28688.71,28054.89,28622.0,17000],["2022-05-30",28688.71,28688.71,27988.18,28355.12,30000],["2022-05-31",28355.12,28688.71,27821.38,28588.64,75600],["2022-06-01",28588.64,29989.71,28588.64,29822.92,51600],["2022-06-02",29822.92,29923.0,28488.56,29355.89,21800],["2022-06-03",29889.64,29889.64,29355.89,29756.2,24600],["2022-06-06",29756.2,30957.12,29355.89,30623.53,66800],["2022-06-07",30089.79,30623.53,30089.79,30623.53,84600],["2022-06-08",30690.25,31991.25,30623.53,31490.87,57500],["2022-06-09",31490.87,32358.2,31490.87,32024.61,65400],["2022-06-10",32024.61,32024.61,31524.23,31824.46,10500],["2022-06-13",30857.05,31691.02,30089.79,30623.53,40300],["2022-06-14",30590.18,30690.25,30156.51,30356.66,23600],["2022-06-15",30356.66,31023.84,29622.77,30089.79,30500],["2022-06-16",29556.05,30690.25,29556.05,30623.53,34400],["2022-06-17",30590.18,30590.18,29689.48,30023.07,17900],["2022-06-20",30590.18,30590.18,28822.15,28822.15,57300],["2022-06-21",29022.3,29656.12,28555.28,29155.74,33000],["2022-06-22",29355.89,29956.36,28788.79,29322.54,12000],["2022-06-23",29355.89,29822.92,29022.3,29822.92,16400],["2022-06-24",29689.48,30123.15,29355.89,29856.28,33800],["2022-06-27",30356.66,31924.53,30356.66,31924.53,240300],["2022-06-28",32625.07,33225.53,32024.61,32958.66,161700],["2022-06-29",33025.38,33125.46,32424.92,32958.66,38000],["2022-06-30",33025.38,33192.18,32691.79,33092.1,1005190],["2022-07-01",33125.46,33158.82,32224.77,33025.38,68200],["2022-07-04",33358.97,33358.97,32124.69,32224.77,55100],["2022-07-05",32258.12,32358.2,31891.18,31891.18,39300],["2022-07-06",31224.0,31691.02,30756.97,30756.97,72300],["2022-07-07",30823.69,30990.48,30423.38,30957.12,19800],["2022-07-08",31590.95,31757.74,31157.28,31357.43,23200],["2022-07-11",31424.15,31757.74,30823.69,31290.71,11700],["2022-07-12",30790.33,31624.3,30790.33,31290.71,15000],["2022-07-13",31424.15,33025.38,31190.64,33025.38,55100],["2022-07-14",33025.38,33025.38,32358.2,32691.79,35400],["2022-07-15",32691.79,34626.61,32658.43,34026.15,326400],["2022-07-18",34226.3,34226.3,33625.84,33959.43,123000],["2022-07-19",33892.71,35026.92,33892.71,34026.15,196100],["2022-07-20",34092.87,34359.74,33625.84,34026.15,215600],["2022-07-21",34092.87,34092.87,33625.84,33692.56,49900],["2022-07-22",33559.12,33959.43,32825.23,32825.23,68400],["2022-07-25",32825.23,33959.43,32825.23,33092.1,58300],["2022-07-26",33759.28,33759.28,33025.38,33092.1,63400],["2022-07-27",33092.1,33492.41,33025.38,33358.97,42300],["2022-07-28",33692.56,34359.74,33559.12,33959.43,65700],["2022-07-29",34026.15,34493.18,33358.97,33692.56,44000],["2022-08-01",36027.69,36027.69,35694.1,36027.69,969300],["2022-08-02",36027.69,37028.46,35694.1,36561.43,93600],["2022-08-03",36361.28,37362.05,36027.69,36628.15,125400],["2022-08-04",36628.15,36628.15,35360.51,36227.84,169400],["2022-08-05",36227.84,36227.84,35560.66,36027.69,56000],["2022-08-08",36694.87,37362.05,35427.23,36428.0,132300],["2022-08-09",36428.0,36694.87,36227.84,36494.71,82000],["2022-08-10",36494.71,36561.43,35694.1,36294.56,70000],["2022-08-11",36628.15,36628.15,35894.25,35960.97,76800],["2022-08-12",35960.97,35960.97,35227.07,35493.94,373400],["2022-08-15",35960.97,36694.87,35427.23,36694.87,112700],["2022-08-16",37228.61,38562.97,37028.46,37762.35,788200],["2022-08-17",37562.2,37962.51,36027.69,36027.69,542500],["2022-08-18",36561.43,37228.61,35760.82,36027.69,403500],["2022-08-19",36561.43,37161.89,36361.28,36694.87,191700],["2022-08-22",36361.28,37161.89,36294.56,37095.18,51700],["2022-08-23",36961.74,37161.89,36628.15,37028.46,443900],["2022-08-24",37428.76,39363.59,37428.76,38429.53,790700],["2022-08-25",38429.53,39030.0,38229.38,39030.0,453300],["2022-08-26",39230.15,41632.0,39230.15,40564.51,560700],["2022-08-29",40164.2,40697.94,39163.43,40697.94,2043500],["2022-08-30",40697.94,41231.69,39363.59,39363.59,843400],["2022-08-31",39096.71,39964.05,39096.71,39430.3,500200],["2022-09-05",39763.89,42165.74,39763.89,42165.74,887800],["2022-09-06",43633.53,44167.28,42699.48,43299.94,598400],["2022-09-07",43366.66,45901.94,42699.48,44033.84,764200],["2022-09-08",44033.84,44634.3,43033.07,43967.12,403600],["2022-09-09",44033.84,45901.94,43967.12,45701.79,382000],["2022-09-12",46502.4,47369.74,45034.61,45434.92,468900],["2022-09-13",45434.92,46035.38,44701.02,45768.51,288200],["2022-09-14",44701.02,46502.4,44701.02,46435.69,407200],["2022-09-15",46368.97,47036.15,45768.51,46168.82,410400],["2022-09-16",46035.38,46035.38,43633.53,43633.53,792000],["2022-09-19",43366.66,43700.25,41965.58,42099.02,734100],["2022-09-20",43299.94,43299.94,42099.02,42766.2,561300],["2022-09-21",43233.23,44033.84,42566.05,43700.25,458200],["2022-09-22",43033.07,46302.25,42699.48,45034.61,628500],["2022-09-23",45701.79,45701.79,42766.2,43299.94,260900],["2022-09-26",41832.15,42566.05,40297.64,40297.64,943900],["2022-09-27",40030.76,40564.51,37495.48,37495.48,1508700],["2022-09-28",37495.48,38562.97,36828.3,37695.64,585400],["2022-09-29",38362.82,38629.69,35093.64,35093.64,966700],["2022-09-30",34693.33,36828.3,33892.71,36428.0,805500],["2022-10-03",36227.84,36227.84,33892.71,33892.71,453000],["2022-10-04",34026.15,34693.33,32825.23,33225.53,652400],["2022-10-05",33959.43,35493.94,33959.43,35493.94,366400],["2022-10-06",36027.69,36694.87,34626.61,34760.05,680100],["2022-10-07",34226.3,36694.87,34026.15,35960.97,856800],["2022-10-10",35627.38,38029.23,35627.38,37295.33,383400],["2022-10-11",37295.33,37628.92,34693.33,34693.33,532400],["2022-10-12",35360.51,36694.87,34826.77,36027.69,373500],["2022-10-13",36494.71,36494.71,35694.1,36161.12,203100],["2022-10-14",36694.87,37028.46,36294.56,36694.87,534700],["2022-10-17",36027.69,39030.0,36027.69,38629.69,540900],["2022-10-18",38829.84,39163.43,37895.79,38095.94,385400],["2022-10-19",38029.23,38562.97,37562.2,38229.38,299200],["2022-10-20",38029.23,38629.69,37762.35,37895.79,302700],["2022-10-21",37762.35,37829.07,35293.79,35293.79,1451400],["2022-10-24",34960.2,36361.28,34960.2,35293.79,383600],["2022-10-25",35627.38,36694.87,34493.18,35093.64,440900],["2022-10-26",35093.64,35627.38,34693.33,34693.33,256000],["2022-10-27",34159.59,35894.25,34159.59,35760.82,276500],["2022-10-28",35894.25,37362.05,35894.25,36694.87,298000],["2022-10-31",35827.53,35960.97,34226.3,35560.66,728400],["2022-11-01",36027.69,36828.3,35560.66,35694.1,292100],["2022-11-02",34026.15,36694.87,34026.15,36294.56,380300],["2022-11-03",36027.69,36294.56,35160.35,35493.94,118000],["2022-11-04",35493.94,35493.94,33692.56,34226.3,271800],["2022-11-07",34226.3,34226.3,31857.82,31857.82,269000],["2022-11-08",30423.38,31757.74,30023.07,30690.25,181800],["2022-11-09",30823.69,32024.61,30823.69,31357.43,129100],["2022-11-10",31357.43,31357.43,29189.1,29189.1,267500],["2022-11-11",28988.95,30023.07,28688.71,28688.71,162000],["2022-11-14",28021.54,28021.54,26687.18,26687.18,228600],["2022-11-15",25152.66,25986.64,24819.07,24819.07,458100],["2022-11-16",23151.13,26553.74,23084.41,26553.74,287500],["2022-11-17",27687.95,28388.48,26787.25,28388.48,139500],["2022-11-18",28688.71,29255.82,27754.66,28755.43,155000],["2022-11-21",28421.84,29355.89,28421.84,28755.43,109000],["2022-11-22",29122.38,29389.25,28154.97,29355.89,236200],["2022-11-23",29355.89,31390.79,29355.89,31390.79,178800],["2022-11-24",31390.79,31691.02,30690.25,31290.71,57100],["2022-11-25",31290.71,32224.77,30957.12,31557.59,84900],["2022-11-28",32024.61,32691.79,31691.02,32091.33,80100],["2022-11-29",32158.05,32158.05,31090.56,31224.0,126300],["2022-11-30",30890.41,32625.07,30023.07,32625.07,440100],["2022-12-01",33025.38,33025.38,31957.89,32558.36,288500],["2022-12-02",32558.36,32558.36,30523.46,31757.74,189300],["2022-12-05",32691.79,32691.79,31157.28,31157.28,186400],["2022-12-06",30823.69,31657.66,30690.25,31224.0,277800],["2022-12-07",31190.64,31224.0,30423.38,30556.82,126600],["2022-12-08",31023.84,31657.66,30690.25,31157.28,159200],["2022-12-09",30756.97,31457.51,30756.97,31357.43,87100],["2022-12-12",31324.07,31657.66,30690.25,30756.97,180400],["2022-12-13",30156.51,31190.64,30023.07,31157.28,103400],["2022-12-14",31290.71,32558.36,31157.28,31891.18,144300],["2022-12-15",31490.87,34092.87,31490.87,34092.87,492800],["2022-12-16",34359.74,36161.12,33826.0,35560.66,283400],["2022-12-19",36094.41,36094.41,33492.41,33492.41,265900],["2022-12-20",33959.43,34426.46,32024.61,32591.71,192600],["2022-12-21",32725.15,33325.61,31791.1,33192.18,86400],["2022-12-22",33192.18,33892.71,32691.79,33692.56,60700],["2022-12-23",33692.56,33692.56,32591.71,33025.38,106100],["2022-12-26",33625.84,33625.84,32625.07,33025.38,86600],["2022-12-27",33025.38,33625.84,32391.56,33225.53,82100],["2022-12-28",33225.53,33258.89,32758.51,33225.53,115890],["2022-12-29",33431.9,34188.59,33087.95,34188.59,45700],["2022-12-30",34154.2,35082.86,33294.32,35082.86,112100],["2023-01-03",34532.54,36527.45,34326.17,35564.39,116600],["2023-01-04",35633.18,35770.76,35151.65,35289.23,60400],["2023-01-05",35289.23,36458.66,34738.91,36183.5,88300],["2023-01-06",35977.13,36114.71,34738.91,35082.86,74800],["2023-01-09",35082.86,35426.81,35082.86,35289.23,47000],["2023-01-10",35082.86,37008.98,35082.86,36940.19,156400],["2023-01-11",37146.56,38247.2,37146.56,37696.88,116400],["2023-01-12",38109.62,38109.62,37215.35,37490.51,154100],["2023-01-13",37421.72,39072.68,37284.14,38797.52,195100],["2023-01-16",38797.52,39898.16,37834.46,38866.31,117700],["2023-01-17",38384.78,39760.58,38384.78,39760.58,100300],["2023-01-18",39829.37,39829.37,38247.2,39003.89,51300],["2023-01-19",39003.89,39210.26,38659.94,39003.89,51100],["2023-01-27",39003.89,40242.11,39003.89,39898.16,78000],["2023-01-30",39898.16,40173.32,37834.46,37834.46,156600],["2023-01-31",36252.29,36802.61,35564.39,36321.08,502700],["2023-02-01",37146.56,37146.56,36114.71,36114.71,147300],["2023-02-02",35839.55,36389.87,35426.81,35770.76,158500],["2023-02-03",36252.29,36252.29,35220.44,36252.29,127000],["2023-02-06",35839.55,35839.55,35289.23,35770.76,26500],["2023-02-07",35289.23,36114.71,35289.23,35564.39,76200],["2023-02-08",35358.02,35839.55,34532.54,35220.44,43500],["2023-02-09",35358.02,35633.18,35220.44,35289.23,31700],["2023-02-10",35426.81,35426.81,34738.91,34738.91,46900],["2023-02-13",34532.54,34601.33,33225.53,33535.09,92000],["2023-02-14",33707.06,34119.8,32744.01,33191.14,26700],["2023-02-15",33019.16,33982.22,33019.16,33328.72,74900],["2023-02-16",33087.95,34051.01,33087.95,34051.01,121600],["2023-02-17",34051.01,34876.49,34051.01,34738.91,197600],["2023-02-20",35082.86,35770.76,34876.49,35701.97,94900],["2023-02-21",36252.29,36252.29,35426.81,35701.97,103700],["2023-02-22",35633.18,35633.18,35082.86,35289.23,143100],["2023-02-23",35082.86,35082.86,34119.8,35082.86,41200],["2023-02-24",34876.49,35633.18,34738.91,35564.39,81800],["2023-02-27",33775.85,35770.76,33775.85,35564.39,55200],["2023-02-28",35633.18,35770.76,35151.65,35701.97,58600],["2023-03-01",34945.28,35082.86,34394.96,35082.86,68700],["2023-03-02",34738.91,35839.55,34670.12,35633.18,74100],["2023-03-03",35151.65,35633.18,35082.86,35082.86,90300],["2023-03-06",35082.86,35495.6,35014.07,35014.07,39600],["2023-03-07",34876.49,35426.81,34876.49,35082.86,114400],["2023-03-08",34807.7,35220.44,34807.7,35151.65,70400],["2023-03-09",35082.86,35701.97,35014.07,35289.23,142600],["2023-03-10",35289.23,35289.23,34945.28,35082.86,116500],["2023-03-13",35082.86,35220.44,35014.07,35014.07,158700],["2023-03-14",35014.07,35014.07,34257.38,34257.38,200700],["2023-03-15",35220.44,35220.44,34463.75,34807.7,13300],["2023-03-16",34738.91,34738.91,34257.38,34326.17,57200],["2023-03-17",34394.96,34394.96,34051.01,34051.01,47100],["2023-03-20",34119.8,34291.78,33672.67,33707.06,34900],["2023-03-21",33775.85,33810.25,33363.11,33707.06,28800],["2023-03-22",33707.06,34051.01,33569.48,33707.06,12900],["2023-03-23",33363.11,33879.04,33363.11,33879.04,28400],["2023-03-24",34051.01,34257.38,33569.48,34222.99,13700],["2023-03-27",34051.01,34051.01,33707.06,33844.64,5700],["2023-03-28",33844.64,34188.59,33741.46,34051.01,20100],["2023-03-29",33844.64,34016.62,33431.9,33982.22,17800],["2023-03-30",33982.22,34119.8,33775.85,34051.01,17400],["2023-03-31",34188.59,34188.59,33844.64,33982.22,12400],["2023-04-03",34016.62,34532.54,34016.62,34119.8,39200],["2023-04-04",33913.43,34394.96,33913.43,34119.8,9000],["2023-04-05",34394.96,36458.66,34394.96,34601.33,59500],["2023-04-06",35358.02,35633.18,34738.91,34738.91,37800],["2023-04-07",35426.81,35426.81,34051.01,34738.91,17200],["2023-04-10",34326.17,35839.55,34326.17,35770.76,99000],["2023-04-11",35701.97,36252.29,35701.97,36252.29,99000],["2023-04-12",35977.13,37490.51,35977.13,37490.51,116500],["2023-04-13",37352.93,37765.67,36458.66,36596.24,49500],["2023-04-14",36596.24,37077.77,35770.76,35770.76,15800],["2023-04-17",35770.76,36045.92,35770.76,35770.76,34600],["2023-04-18",35770.76,36114.71,35426.81,35770.76,34900],["2023-04-19",35770.76,36045.92,35220.44,35908.34,22800],["2023-04-20",35770.76,36114.71,35082.86,35151.65,14100],["2023-04-21",34738.91,35358.02,34738.91,34876.49,38400],["2023-04-24",35082.86,35151.65,34738.91,34945.28,12400],["2023-04-25",35082.86,36114.71,34738.91,35770.76,82600],["2023-04-26",35770.76,35977.13,34876.49,35977.13,112000],["2023-04-27",36045.92,36114.71,34876.49,36114.71,68700],["2023-04-28",35495.6,37834.46,35495.6,37490.51,140800],["2023-05-04",37421.72,37421.72,36114.71,36458.66,51800],["2023-05-05",36940.19,36940.19,35977.13,36389.87,25200],["2023-05-08",36458.66,36458.66,35358.02,35977.13,45000],["2023-05-09",35839.55,36389.87,35633.18,36183.5,51100],["2023-05-10",35770.76,36458.66,35770.76,36045.92,76700],["2023-05-11",36045.92,36802.61,36045.92,36802.61,81300],["2023-05-12",36527.45,36871.4,36114.71,36802.61,15100],["2023-05-15",36802.61,36802.61,36045.92,36045.92,319100],["2023-05-16",36458.66,36458.66,35770.76,36114.71,31300],["2023-05-17",36045.92,36458.66,35770.76,36389.87,51500],["2023-05-18",35908.34,36389.87,35839.55,36114.71,37200],["2023-05-19",36321.08,38591.15,35839.55,38591.15,363700],["2023-05-22",38522.36,38659.94,37972.04,38040.83,57300],["2023-05-23",37559.3,38522.36,37490.51,38109.62,51400],["2023-05-24",37628.09,39210.26,37559.3,38109.62,31300],["2023-05-25",38247.2,38315.99,37559.3,37628.09,22900],["2023-05-26",37696.88,38797.52,37628.09,38797.52,42900],["2023-05-29",37972.04,38866.31,37972.04,38728.73,22300],["2023-05-30",38178.41,39347.84,38178.41,39347.84,63700],["2023-05-31",39141.47,39829.37,38659.94,39829.37,87600],["2023-06-01",39554.21,39898.16,38866.31,39003.89,47900],["2023-06-02",39829.37,39829.37,39003.89,39416.63,27800],["2023-06-05",38659.94,39416.63,38659.94,38935.1,18600],["2023-06-06",38522.36,38935.1,38522.36,38522.36,19500],["2023-06-07",38522.36,39072.68,38522.36,38591.15,9700],["2023-06-08",38659.94,38659.94,37834.46,38109.62,38300],["2023-06-09",38109.62,38728.73,38109.62,38247.2,59500],["2023-06-12",38797.52,39554.21,38797.52,39210.26,37700],["2023-06-13",39210.26,39347.84,38591.15,38797.52,699500],["2023-06-14",38797.52,39416.63,38797.52,38797.52,11500],["2023-06-15",38866.31,39003.89,38591.15,38866.31,25700],["2023-06-16",38797.52,41273.96,38797.52,41273.96,189600],["2023-06-19",41205.17,41205.17,39898.16,41136.38,39000],["2023-06-20",41067.59,42649.75,40310.9,42580.96,89700],["2023-06-21",41961.86,42718.54,41824.28,42168.23,210000],["2023-06-22",41961.86,42305.8,41961.86,42030.65,79200],["2023-06-23",43026.29,43026.29,41817.29,41817.29,106800],["2023-06-26",41532.82,41746.17,41106.11,41532.82,51500],["2023-06-27",41532.82,41532.82,40039.35,40750.52,124000],["2023-06-28",40394.93,42599.59,40394.93,41248.35,193600],["2023-06-29",41177.23,42315.12,40892.76,41390.58,105600],["2023-06-30",40750.52,42599.59,40750.52,41746.17,197100],["2023-07-03",41817.29,41817.29,41248.35,41746.17,61300],["2023-07-04",40892.76,43168.53,40892.76,43168.53,254900],["2023-07-05",42955.18,43737.47,42172.88,43666.36,264100],["2023-07-06",42599.59,43381.88,42457.35,43381.88,94500],["2023-07-07",43310.77,43381.88,42172.88,42386.23,57600],["2023-07-10",42386.23,42528.47,41888.41,41959.53,42400],["2023-07-11",42599.59,42670.71,41959.53,42315.12,44900],["2023-07-12",42315.12,42955.18,42030.65,42457.35,40000],["2023-07-13",42457.35,42528.47,41959.53,42172.88,49900],["2023-07-14",42386.23,42386.23,41888.41,42315.12,103200],["2023-07-17",42315.12,42528.47,41248.35,42315.12,104300],["2023-07-18",41959.53,42315.12,41746.17,42244.0,98000],["2023-07-19",42315.12,42315.12,41675.06,42315.12,38900],["2023-07-20",42315.12,42670.71,41959.53,42670.71,58000],["2023-07-21",42670.71,42812.94,42386.23,42812.94,44200],["2023-07-24",43026.29,43026.29,41959.53,42315.12,61000],["2023-07-25",42315.12,42670.71,41675.06,42244.0,45200],["2023-07-26",42315.12,42315.12,41888.41,42101.76,29300],["2023-07-27",42172.88,42172.88,39825.99,40181.58,282700],["2023-07-28",40181.58,41959.53,40110.46,41746.17,91600],["2023-07-31",41817.29,41959.53,41106.11,41888.41,88400],["2023-08-01",41888.41,41888.41,41035.0,41035.0,40300],["2023-08-02",41035.0,41390.58,40821.64,41177.23,31800],["2023-08-03",41177.23,41177.23,40394.93,41177.23,36800],["2023-08-04",41248.35,41248.35,40466.05,41106.11,35900],["2023-08-07",40892.76,41106.11,40323.82,40466.05,64700],["2023-08-08",40466.05,40821.64,40181.58,40252.7,82600],["2023-08-09",40252.7,40821.64,40110.46,40537.17,39800],["2023-08-10",40750.52,40750.52,40110.46,40110.46,38900],["2023-08-11",40110.46,40537.17,39683.76,40537.17,63400],["2023-08-14",40394.93,40537.17,39968.23,40323.82,40400],["2023-08-15",40323.82,40323.82,39541.52,39683.76,100600],["2023-08-16",39470.4,39825.99,39257.05,39399.28,94800],["2023-08-17",39470.4,39825.99,39399.28,39825.99,60900],["2023-08-18",39399.28,39399.28,37052.4,38759.22,96400],["2023-08-21",38759.22,39541.52,38048.05,39114.81,43500],["2023-08-22",39470.4,39541.52,36981.28,39043.7,111000],["2023-08-23",39043.7,39114.81,38048.05,38403.64,65500],["2023-08-24",38403.64,38759.22,37407.99,38403.64,49400],["2023-08-25",38403.64,38403.64,37621.34,38403.64,83800],["2023-08-28",38403.64,38616.99,37692.46,38190.28,69600],["2023-08-29",38119.16,39825.99,38119.16,39825.99,144200],["2023-08-30",39825.99,40394.93,39683.76,40039.35,72300],["2023-08-31",40323.82,41248.35,39825.99,41248.35,98700],["2023-09-05",40892.76,41248.35,40181.58,40750.52,87600],["2023-09-06",40252.7,40892.76,40252.7,40466.05,58400],["2023-09-07",40537.17,41319.47,40537.17,40892.76,181300],["2023-09-08",40892.76,41035.0,40466.05,40750.52,56700],["2023-09-11",41248.35,41248.35,39897.11,39897.11,73600],["2023-09-12",39257.05,41106.11,39257.05,40892.76,97300],["2023-09-13",40466.05,40892.76,40039.35,40181.58,44500],["2023-09-14",40181.58,40750.52,39114.81,39683.76,57900],["2023-09-15",40181.58,40537.17,39825.99,40252.7,83500],["2023-09-18",40110.46,40394.93,39541.52,39825.99,45100],["2023-09-19",39825.99,40537.17,39114.81,39968.23,53200],["2023-09-20",40039.35,40039.35,39541.52,39968.23,81500],["2023-09-21",39754.87,39968.23,39328.17,39470.4,80100],["2023-09-22",39825.99,39968.23,38759.22,39968.23,77700],["2023-09-25",39825.99,39825.99,38403.64,38403.64,69400],["2023-09-26",38403.64,38474.75,37621.34,38332.52,82800],["2023-09-27",38261.4,38403.64,37550.22,38403.64,47700],["2023-09-28",38332.52,39043.7,37834.69,39043.7,39800],["2023-09-29",38261.4,39754.87,38190.28,39399.28,60100],["2023-10-02",39114.81,39114.81,38545.87,38972.58,23300],["2023-10-03",38474.75,38688.11,37763.57,37763.57,32300],["2023-10-04",37265.75,38261.4,37265.75,37763.57,19900],["2023-10-05",37834.69,37834.69,37407.99,37692.46,18800],["2023-10-06",37692.46,37692.46,37336.87,37692.46,38000],["2023-10-09",37692.46,37763.57,37194.63,37336.87,66300],["2023-10-10",37336.87,37692.46,36981.28,37336.87,41300],["2023-10-11",37336.87,37550.22,37194.63,37336.87,26700],["2023-10-12",37336.87,37336.87,37123.51,37123.51,26000],["2023-10-13",37123.51,37336.87,36981.28,37194.63,55000],["2023-10-16",37336.87,37336.87,36910.16,36910.16,18700],["2023-10-17",36910.16,36981.28,36625.69,36625.69,32500],["2023-10-18",36625.69,36625.69,35558.92,36270.1,85200],["2023-10-19",35914.51,37336.87,35558.92,36198.98,37500],["2023-10-20",36198.98,36981.28,35630.04,36981.28,30200],["2023-10-23",36981.28,36981.28,35914.51,36767.92,5400],["2023-10-24",36767.92,36839.04,36483.45,36767.92,9200],["2023-10-25",36767.92,36767.92,36341.22,36412.34,25000],["2023-10-26",36127.86,36127.86,34847.74,35558.92,34700],["2023-10-27",35914.51,35985.63,34492.15,35985.63,33500],["2023-10-30",35985.63,36625.69,35701.16,36198.98,12800],["2023-10-31",35701.16,36270.1,35274.45,36270.1,27500],["2023-11-01",35238.89,36270.1,34563.27,35630.04,44600],["2023-11-02",36625.69,36696.81,35061.1,35914.51,81700],["2023-11-03",35914.51,36625.69,35772.27,35985.63,13000],["2023-11-06",35985.63,36483.45,35701.16,35701.16,21300],["2023-11-07",35772.27,35772.27,35203.33,35701.16,14400],["2023-11-08",35701.16,36198.98,35630.04,36127.86,16800],["2023-11-09",36127.86,36625.69,36127.86,36198.98,28500],["2023-11-10",36056.75,36554.57,36056.75,36483.45,12900],["2023-11-13",36127.86,36554.57,36127.86,36483.45,13300],["2023-11-14",36554.57,36554.57,36198.98,36270.1,11700],["2023-11-15",36270.1,36767.92,36270.1,36412.34,21500],["2023-11-16",36625.69,36625.69,36270.1,36341.22,16300],["2023-11-17",36341.22,36483.45,35914.51,35914.51,26600],["2023-11-20",35701.16,35914.51,35558.92,35843.39,13500],["2023-11-21",35843.39,35914.51,35061.1,35274.45,40800],["2023-11-22",35132.21,36127.86,35132.21,35772.27,22500],["2023-11-23",35558.92,36270.1,35274.45,35558.92,38400],["2023-11-24",34847.74,35558.92,34136.56,35167.77,74600],["2023-11-27",35167.77,35487.8,34918.86,34918.86,12400],["2023-11-28",34918.86,35452.24,34847.74,35310.01,10600],["2023-11-29",35238.89,36198.98,34847.74,36198.98,24300],["2023-11-30",35345.57,36127.86,35132.21,35914.51,32700],["2023-12-01",35843.39,36483.45,35416.69,36056.75,27000],["2023-12-04",35985.63,35985.63,35701.16,35701.16,12300],["2023-12-05",35701.16,35914.51,35452.24,35452.24,12000],["2023-12-06",35487.8,36127.86,35416.69,35843.39,15800],["2023-12-07",35558.92,36127.86,35416.69,35772.27,21000],["2023-12-08",35843.39,35914.51,35416.69,35772.27,7900],["2023-12-11",35772.27,35772.27,35416.69,35558.92,10400],["2023-12-12",35630.04,35630.04,35345.57,35416.69,38000],["2023-12-13",35558.92,35772.27,34492.15,34492.15,68300],["2023-12-14",35203.33,35701.16,34705.51,34812.18,17000],["2023-12-15",34847.74,35203.33,34812.18,34812.18,12000],["2023-12-18",34847.74,34847.74,34456.59,34456.59,34600],["2023-12-19",34492.15,34776.63,34136.56,34243.24,42400],["2023-12-20",34243.24,35203.33,34243.24,34705.51,8900],["2023-12-21",34278.8,35238.89,34278.8,35238.89,10100],["2023-12-22",35132.21,35132.21,34634.39,35132.21,24300],["2023-12-25",35167.77,35167.77,34598.83,34847.74,43900],["2023-12-26",34883.3,35167.77,34492.15,35167.77,39100],["2023-12-27",35132.21,35203.33,34705.51,35203.33,60000],["2023-12-28",34883.3,36910.16,34741.07,35914.51,94200],["2023-12-29",35772.27,36270.1,35310.01,36270.1,65600],["2024-01-02",35772.27,36127.86,35310.01,35310.01,47400],["2024-01-03",35310.01,35310.01,34847.74,34954.42,30500],["2024-01-04",34954.42,35238.89,34598.83,34918.86,137500],["2024-01-05",34954.42,35025.54,34847.74,35025.54,17000],["2024-01-08",34847.74,35061.1,34492.15,34812.18,39800],["2024-01-09",34918.86,34918.86,34492.15,34492.15,73200],["2024-01-10",34492.15,34812.18,34029.89,34456.59,127900],["2024-01-11",34456.59,34776.63,34456.59,34741.07,29900],["2024-01-12",34492.15,34634.39,33994.33,34421.04,74300],["2024-01-15",34385.48,34421.04,33212.03,33780.98,145700],["2024-01-16",33709.86,33780.98,33034.24,33674.3,28600],["2024-01-17",33674.3,33994.33,33283.15,33532.06,119900],["2024-01-18",33318.71,33674.3,33318.71,33460.95,10100],["2024-01-19",33460.95,33603.18,33460.95,33460.95,58100],["2024-01-22",33674.3,33745.42,33496.5,33745.42,118100],["2024-01-23",33638.74,33852.09,33460.95,33745.42,124600],["2024-01-24",33496.5,34492.15,33496.5,34456.59,298100],["2024-01-25",34065.45,35061.1,33638.74,34634.39,188000],["2024-01-26",34029.89,34705.51,33745.42,34563.27,155600],["2024-01-29",34065.45,34136.56,33923.21,34065.45,59300],["2024-01-30",33923.21,34065.45,33674.3,34029.89,76400],["2024-01-31",34029.89,34136.56,33638.74,33887.65,107200],["2024-02-01",33852.09,33852.09,33460.95,33496.5,81200],["2024-02-02",33496.5,33780.98,33283.15,33354.27,87900],["2024-02-05",33709.86,33709.86,32963.12,32998.68,129200],["2024-02-06",32963.12,33389.83,32714.21,32749.77,93900],["2024-02-07",32785.33,33567.62,32749.77,33425.39,67600],["2024-02-15",33567.62,33567.62,32714.21,32785.33,153600],["2024-02-16",32785.33,33034.24,32714.21,32998.68,119400],["2024-02-19",33105.36,33283.15,33034.24,33176.47,63200],["2024-02-20",32998.68,33283.15,32749.77,33140.91,176100],["2024-02-21",33140.91,33140.91,32749.77,32998.68,105600],["2024-02-22",32998.68,33140.91,32856.44,33034.24,60500],["2024-02-23",33034.24,33034.24,32678.65,32714.21,161800],["2024-02-26",32749.77,32749.77,32394.18,32500.85,162300],["2024-02-27",32429.74,32892.0,32429.74,32820.88,96300],["2024-02-28",32820.88,32856.44,32714.21,32856.44,63100],["2024-02-29",32856.44,33354.27,32856.44,33318.71,127300],["2024-03-01",33318.71,34065.45,33318.71,33460.95,153200],["2024-03-04",33852.09,33923.21,33496.5,33816.53,195800],["2024-03-05",33852.09,34029.89,33496.5,33958.77,147100],["2024-03-06",33958.77,33958.77,33425.39,33567.62,71100],["2024-03-07",33567.62,33674.3,33389.83,33389.83,141300],["2024-03-08",33532.06,33674.3,33034.24,33283.15,133700],["2024-03-11",33318.71,33389.83,33069.8,33212.03,182900],["2024-03-12",33212.03,33354.27,32998.68,33354.27,444100],["2024-03-13",33389.83,35167.77,33389.83,34989.98,568900],["2024-03-14",35061.1,35167.77,34705.51,34989.98,174600],["2024-03-15",34989.98,36839.04,34989.98,36839.04,342000],["2024-03-18",36839.04,36839.04,35061.1,36127.86,382100],["2024-03-19",36127.86,36127.86,35274.45,35558.92,95000],["2024-03-20",35487.8,35487.8,34847.74,35487.8,96000],["2024-03-21",35487.8,36412.34,35345.57,35416.69,130500],["2024-03-22",35416.69,35558.92,34989.98,35452.24,91700],["2024-03-25",35452.24,35701.16,35025.54,35487.8,84500],["2024-03-26",35487.8,35772.27,35061.1,35772.27,40600],["2024-03-27",35416.69,35701.16,35310.01,35558.92,50700],["2024-03-28",35310.01,35701.16,35274.45,35558.92,68400],["2024-03-29",35381.13,35558.92,35238.89,35558.92,60900],["2024-04-01",35558.92,35558.92,34989.98,34989.98,99700],["2024-04-02",34989.98,34989.98,34278.8,34847.74,85400],["2024-04-03",34847.74,35452.24,34847.74,35203.33,115000],["2024-04-04",35203.33,35416.69,34989.98,35345.57,96700],["2024-04-05",35345.57,36981.28,35025.54,35985.63,151400],["2024-04-08",35630.04,35985.63,35345.57,35843.39,70500],["2024-04-09",35558.92,35772.27,35345.57,35630.04,70000],["2024-04-10",35558.92,36270.1,35416.69,35914.51,146300],["2024-04-11",35310.01,35843.39,35310.01,35701.16,184500],["2024-04-12",35523.36,35914.51,35416.69,35843.39,39900],["2024-04-15",35310.01,35487.8,34278.8,34278.8,108400],["2024-04-16",34278.8,34278.8,33247.59,33389.83,136800],["2024-04-17",33567.62,34278.8,33460.95,33816.53,75900],["2024-04-19",33816.53,33816.53,33283.15,33780.98,73600],["2024-04-22",33780.98,34101.01,33496.5,33994.33,31900],["2024-04-23",34065.45,34065.45,33709.86,33994.33,32300],["2024-04-24",33887.65,34492.15,33887.65,34314.36,59300],["2024-04-25",34349.92,34776.63,34278.8,34776.63,176000],["2024-04-26",34776.63,35487.8,34563.27,35416.69,251500],["2024-05-02",35096.66,35203.33,34883.3,35061.1,21400],["2024-05-03",35345.57,35345.57,34705.51,34847.74,31700],["2024-05-06",34634.39,35025.54,34634.39,34847.74,47500],["2024-05-07",34847.74,35452.24,34776.63,35416.69,96000],["2024-05-08",35416.69,35558.92,35096.66,35558.92,96300],["2024-05-09",35630.04,36270.1,35274.45,35452.24,37200],["2024-05-10",35203.33,35558.92,35025.54,35416.69,39100],["2024-05-13",35381.13,35381.13,34954.42,35132.21,19600],["2024-05-14",35132.21,35132.21,34776.63,34989.98,80300],["2024-05-15",35025.54,35558.92,35025.54,35274.45,81900],["2024-05-16",35452.24,36127.86,35452.24,35843.39,272600],["2024-05-17",35558.92,36056.75,35558.92,36056.75,106200],["2024-05-20",36056.75,36696.81,35914.51,36483.45,95100],["2024-05-21",36483.45,36483.45,35914.51,36341.22,78500],["2024-05-22",36270.1,36554.57,35914.51,36341.22,61800],["2024-05-23",36341.22,36341.22,35914.51,36341.22,41700],["2024-05-24",36270.1,36767.92,35985.63,36127.86,134200],["2024-05-27",36127.86,36625.69,36127.86,36412.34,67300],["2024-05-28",36483.45,37123.51,36412.34,37123.51,214500],["2024-05-29",37194.63,37621.34,36910.16,37194.63,54700],["2024-05-30",37194.63,37194.63,36127.86,36696.81,173500],["2024-05-31",36981.28,37336.87,36412.34,37336.87,56000],["2024-06-03",37194.63,37336.87,36981.28,37265.75,30300],["2024-06-04",37265.75,37621.34,37123.51,37479.1,158100],["2024-06-05",37479.1,38190.28,37336.87,37621.34,79100],["2024-06-06",38048.05,38119.16,37621.34,37834.69,52900],["2024-06-07",37834.69,38261.4,37621.34,37905.81,72400],["2024-06-10",37905.81,37905.81,36981.28,37550.22,25700],["2024-06-11",38403.64,38403.64,37194.63,37407.99,28600],["2024-06-12",37905.81,37905.81,36981.28,37834.69,37900],["2024-06-13",37763.57,38048.05,37123.51,37905.81,36200],["2024-06-14",37905.81,37905.81,37621.34,37692.46,61800],["2024-06-17",37905.81,37905.81,37194.63,37407.99,30600],["2024-06-18",37123.51,37692.46,37123.51,37550.22,344400],["2024-06-19",37550.22,37692.46,37265.75,37407.99,15600],["2024-06-20",37407.99,37692.46,37265.75,37479.1,65700],["2024-06-21",37763.57,37763.57,37336.87,37407.99,24400],["2024-06-24",37692.46,37692.46,34812.18,36839.04,158000],["2024-06-25",36767.92,36767.92,34278.8,35558.92,384300],["2024-06-26",35701.16,37336.87,35701.16,37123.51,93500],["2024-06-27",37123.51,37123.51,36412.34,36981.28,22700],["2024-06-28",36981.28,37123.51,36198.98,36981.28,94200],["2024-07-01",36981.28,37336.87,36767.92,37194.63,171200],["2024-07-02",37407.99,39754.87,37407.99,39541.52,433200],["2024-07-03",39825.99,40181.58,39114.81,39470.4,35900],["2024-07-04",39470.4,39683.76,38972.58,39612.64,230700],["2024-07-05",39754.87,40039.35,38830.34,38830.34,90200],["2024-07-08",38545.87,39114.81,38403.64,39114.81,53000],["2024-07-09",39185.93,39185.93,38403.64,38759.22,80200],["2024-07-10",38759.22,38972.58,38119.16,38972.58,52000],["2024-07-11",38972.58,38972.58,38261.4,38616.99,73600],["2024-07-12",38190.28,38616.99,38190.28,38332.52,46000],["2024-07-15",38474.75,39825.99,38474.75,38972.58,165400],["2024-07-16",39043.7,39754.87,39043.7,39257.05,165200],["2024-07-17",39328.17,39683.76,38545.87,39470.4,190500],["2024-07-18",39470.4,39470.4,38688.11,39328.17,61100],["2024-07-19",39257.05,39328.17,38688.11,39114.81,51900],["2024-07-22",38830.34,38901.46,37976.93,38901.46,61300],["2024-07-23",38901.46,38901.46,36270.1,38403.64,111200],["2024-07-24",37692.46,38403.64,36625.69,38332.52,57600],["2024-07-25",37692.46,38403.64,37479.1,38261.4,2083100],["2024-07-26",38261.4,38688.11,37976.93,38261.4,4400],["2024-07-29",38261.4,38261.4,37692.46,37763.57,52100],["2024-07-30",38261.4,38261.4,37407.99,37834.69,32500],["2024-07-31",40110.46,40181.58,37834.69,38616.99,1143300],["2024-08-01",38901.46,39114.81,38190.28,38403.64,126900],["2024-08-02",38048.05,38545.87,37336.87,38190.28,149600],["2024-08-05",37336.87,37621.34,35523.36,35523.36,356900],["2024-08-06",36412.34,36625.69,35558.92,36270.1,87400],["2024-08-07",36341.22,36910.16,35985.63,36554.57,31400],["2024-08-08",36554.57,36981.28,36127.86,36625.69,63500],["2024-08-09",36839.04,36839.04,36270.1,36625.69,46000],["2024-08-12",36412.34,36839.04,36341.22,36625.69,45900],["2024-08-13",36839.04,36981.28,36483.45,36625.69,333900],["2024-08-14",36767.92,37194.63,36625.69,36625.69,107900],["2024-08-15",36910.16,36910.16,36554.57,36554.57,261800],["2024-08-16",36767.92,37621.34,36625.69,37621.34,246800],["2024-08-19",37834.69,39114.81,37763.57,39043.7,276100],["2024-08-20",39470.4,39470.4,38830.34,38972.58,131700],["2024-08-21",38759.22,40181.58,38759.22,40110.46,398400],["2024-08-22",40323.82,40679.41,39470.4,39470.4,256300],["2024-08-23",40039.35,40750.52,39612.64,40466.05,381000],["2024-08-26",40679.41,40679.41,38759.22,38759.22,191600],["2024-08-27",39114.81,40394.93,39043.7,39897.11,3895800],["2024-08-28",40110.46,40466.05,39470.4,39825.99,131700],["2024-08-29",39825.99,40550.1,38957.06,39101.88,573300],["2024-08-30",39101.88,39463.94,38015.72,38160.54,860900],["2024-09-04",38160.54,38957.06,37653.67,38377.77,635900],["2024-09-05",38667.42,38884.65,38305.36,38377.77,236500],["2024-09-06",38377.77,39463.94,38160.54,38957.06,372300],["2024-09-09",39029.47,39029.47,38305.36,38522.6,105100],["2024-09-10",38522.6,39101.88,38305.36,38305.36,298900],["2024-09-11",38088.13,38305.36,37653.67,37798.49,263700],["2024-09-12",38305.36,38450.19,38015.72,38160.54,153400],["2024-09-13",38305.36,38884.65,38015.72,38088.13,81600],["2024-09-16",38305.36,38739.83,38160.54,38160.54,305700],["2024-09-17",38377.77,38377.77,38015.72,38377.77,71800],["2024-09-18",38595.01,38739.83,38305.36,38595.01,126300],["2024-09-19",38595.01,38595.01,38088.13,38232.95,179800],["2024-09-20",38377.77,39391.53,38160.54,39029.47,325400],["2024-09-23",39101.88,39319.12,38377.77,38739.83,92400],["2024-09-24",38739.83,39608.76,38377.77,39101.88,853800],["2024-09-25",39536.35,40477.69,39174.29,39825.99,723800],["2024-09-26",39825.99,40622.51,39608.76,39898.4,341000],["2024-09-27",40260.46,40260.46,39246.7,39681.17,185300],["2024-09-30",39825.99,39898.4,39101.88,39608.76,152500],["2024-10-01",39681.17,39681.17,39101.88,39101.88,181300],["2024-10-02",39101.88,39825.99,38884.65,38957.06,474900],["2024-10-03",38957.06,39101.88,38377.77,38522.6,257600],["2024-10-04",38522.6,38739.83,37798.49,37798.49,190500],["2024-10-07",37943.31,38160.54,37436.43,37436.43,242800],["2024-10-08",37508.84,37870.9,37436.43,37581.25,219800],["2024-10-09",37653.67,38377.77,37581.25,38160.54,269100],["2024-10-10",38232.95,38667.42,38088.13,38522.6,401800],["2024-10-11",38305.36,38667.42,38232.95,38232.95,65500],["2024-10-14",38377.77,38377.77,37508.84,37726.08,291100],["2024-10-15",37726.08,38812.24,37726.08,38595.01,330200],["2024-10-16",38595.01,38667.42,38015.72,38305.36,54500],["2024-10-17",38305.36,39391.53,38015.72,38595.01,119400],["2024-10-18",38450.19,38595.01,38088.13,38377.77,79300],["2024-10-21",38377.77,39391.53,38088.13,38812.24,162500],["2024-10-22",38595.01,38812.24,38160.54,38739.83,51200],["2024-10-23",38739.83,38739.83,38015.72,38667.42,85200],["2024-10-24",38595.01,38957.06,38160.54,38160.54,116600],["2024-10-25",38667.42,38667.42,38088.13,38088.13,64500],["2024-10-28",38088.13,38812.24,38015.72,38522.6,150200],["2024-10-29",38522.6,39681.17,38377.77,39536.35,215600],["2024-10-30",39825.99,40550.1,39463.94,39898.4,293900],["2024-10-31",39970.81,40477.69,39681.17,40260.46,194100],["2024-11-01",39970.81,40477.69,39753.58,40115.64,143500],["2024-11-04",40260.46,40405.28,39536.35,39970.81,201800],["2024-11-05",39825.99,42722.43,39825.99,42577.61,723700],["2024-11-06",42577.61,44894.75,42505.2,44894.75,514300],["2024-11-07",45039.58,46705.03,44605.11,45618.86,634600],["2024-11-08",45618.86,46632.62,45039.58,46342.97,480600],["2024-11-11",46342.97,46487.79,45329.22,46342.97,642600],["2024-11-12",46342.97,47718.78,46053.33,46922.26,546200],["2024-11-13",46922.26,47429.14,45618.86,46705.03,525000],["2024-11-14",46763.87,47572.93,45550.27,45712.09,293900],["2024-11-15",45307.55,46763.87,44903.02,46440.24,527800],["2024-11-18",46359.34,49676.5,46359.34,48705.62,720000],["2024-11-19",48705.62,49271.96,46682.96,46682.96,246400],["2024-11-20",46197.52,47330.21,43851.24,46440.24,433900],["2024-11-21",46197.52,47734.74,46116.62,47572.93,227300],["2024-11-22",48058.37,50809.19,47411.12,49919.22,519300],["2024-11-25",49919.22,50161.93,49110.15,50161.93,182000],["2024-11-26",49757.4,51294.62,49595.59,50890.09,614700],["2024-11-27",50485.56,52022.78,50000.12,52022.78,485800],["2024-11-28",52022.78,52346.41,50971.0,51618.25,218700],["2024-11-29",51618.25,51780.06,50161.93,51537.34,592200],["2024-12-02",51213.72,51375.53,48867.43,51375.53,842600],["2024-12-03",50566.47,54369.06,50566.47,53883.63,997300],["2024-12-04",54126.35,54126.35,52589.12,53236.38,220600],["2024-12-05",53155.47,54611.78,52346.41,54045.44,509100],["2024-12-06",54045.44,56229.91,53074.56,56149.0,403100],["2024-12-09",56553.54,57038.97,55825.38,56229.91,439500],["2024-12-10",56149.0,57443.51,55097.22,56634.44,212500],["2024-12-11",56634.44,57038.97,56149.0,56553.54,224800],["2024-12-12",56553.54,56553.54,55420.85,55663.57,383400],["2024-12-13",55582.66,55582.66,54045.44,54207.25,302400],["2024-12-16",54207.25,56229.91,53479.09,56229.91,198800],["2024-12-17",55744.47,56553.54,55016.32,56310.82,219100],["2024-12-18",55906.29,56149.0,54611.78,55420.85,144100],["2024-12-19",54611.78,55420.85,53398.19,55420.85,110400],["2024-12-20",54207.25,55825.38,54045.44,55016.32,173500],["2024-12-23",55178.13,57443.51,54449.97,57362.6,567200],["2024-12-24",57281.69,57281.69,56391.72,57281.69,108800],["2024-12-25",56391.72,58009.85,56310.82,57605.32,208300],["2024-12-26",57119.88,58009.85,56310.82,56310.82,122100],["2024-12-27",56310.82,58090.76,54935.41,55906.29,612800],["2024-12-30",55825.38,56149.0,53883.63,54207.25,306100],["2024-12-31",53964.53,54530.88,52265.5,53317.28,306700],["2025-01-02",53236.38,53317.28,50485.56,51294.62,557900],["2025-01-03",51618.25,52184.59,50081.03,50971.0,200900],["2025-01-06",50728.28,52912.75,49271.96,52912.75,586600],["2025-01-07",52912.75,52912.75,51132.81,51699.16,272800],["2025-01-08",51132.81,52184.59,50566.47,52103.69,188900],["2025-01-09",51780.06,52427.31,50971.0,51780.06,290300],["2025-01-10",52670.03,52670.03,50242.84,50242.84,164500],["2025-01-13",49433.78,50971.0,49433.78,50890.09,255800],["2025-01-14",50890.09,50890.09,48381.99,49838.31,323500],["2025-01-15",49919.22,49919.22,46925.68,49514.68,610200],["2025-01-16",49191.06,49919.22,48462.9,49271.96,99000],["2025-01-17",49271.96,50647.37,48948.34,49595.59,366700],["2025-01-20",50000.12,50000.12,49029.25,49595.59,64800],["2025-01-21",49595.59,49595.59,46602.06,46602.06,528200],["2025-01-22",46521.15,47734.74,46359.34,46682.96,247300],["2025-01-23",46763.87,48462.9,46682.96,48462.9,244700],["2025-01-24",48462.9,50971.0,48301.09,50971.0,368900],["2025-02-03",50890.09,50890.09,48624.71,49271.96,217800],["2025-02-04",50000.12,50000.12,48786.53,49271.96,171600],["2025-02-05",48786.53,50566.47,48786.53,50161.93,201300],["2025-02-06",50323.75,50566.47,49191.06,50485.56,142000],["2025-02-07",50566.47,51618.25,50161.93,50890.09,224400],["2025-02-10",50485.56,51375.53,49838.31,50890.09,280000],["2025-02-11",50404.65,50971.0,50161.93,50566.47,186700],["2025-02-12",50161.93,51213.72,50161.93,50728.28,97700],["2025-02-13",50728.28,50728.28,50000.12,50081.03,132400],["2025-02-14",50242.84,50566.47,49676.5,49676.5,125600],["2025-02-17",50323.75,50728.28,49838.31,50323.75,124000],["2025-02-18",50566.47,52346.41,49757.4,52346.41,410800],["2025-02-19",52750.94,52750.94,51780.06,52427.31,183600],["2025-02-20",52589.12,52589.12,51375.53,51780.06,197200],["2025-02-21",51780.06,53398.19,51213.72,53398.19,364600],["2025-02-24",53398.19,53883.63,51375.53,52427.31,259300],["2025-02-25",52346.41,52346.41,51537.34,52022.78,94900],["2025-02-26",52346.41,52346.41,51294.62,51294.62,200000],["2025-02-27",51294.62,52993.66,51294.62,52993.66,255900],["2025-02-28",53074.56,53074.56,52265.5,52427.31,221700],["2025-03-03",51860.97,53317.28,51860.97,52508.22,110200],["2025-03-04",52265.5,52265.5,51132.81,51537.34,147800],["2025-03-05",50971.0,51456.44,50161.93,50161.93,144700],["2025-03-06",50161.93,51618.25,49595.59,51618.25,115500],["2025-03-07",51375.53,51537.34,50971.0,51051.9,90300],["2025-03-10",51051.9,51213.72,50566.47,50809.19,189300],["2025-03-11",50404.65,50566.47,50081.03,50161.93,112700],["2025-03-12",50728.28,51618.25,50161.93,51294.62,140900],["2025-03-13",50647.37,51294.62,50647.37,50971.0,97100],["2025-03-14",51294.62,51294.62,50161.93,50242.84,79900],["2025-03-17",50242.84,50242.84,48624.71,48786.53,136200],["2025-03-18",48786.53,48786.53,47734.74,48301.09,84800],["2025-03-19",47734.74,49352.87,47734.74,48543.81,53700],["2025-03-20",48381.99,48867.43,47330.21,47330.21,67000],["2025-03-21",47168.4,48139.28,47168.4,47734.74,84100],["2025-03-24",48301.09,48301.09,47249.31,47653.84,52900],["2025-03-25",48058.37,48139.28,47492.03,47734.74,47300],["2025-03-26",47572.93,47572.93,45954.8,46035.71,156100],["2025-03-27",46035.71,47572.93,46035.71,46763.87,258000],["2025-03-28",46763.87,46925.68,45388.46,46844.77,122100],["2025-03-31",46844.77,46844.77,45792.99,46116.62,55700],["2025-04-01",46116.62,46602.06,45631.18,46521.15,59500],["2025-04-02",46521.15,46682.96,46116.62,46278.43,47200],["2025-04-03",43284.9,44498.49,43042.18,43042.18,213200],["2025-04-04",40048.64,40412.72,40048.64,40048.64,320500],["2025-04-08",37297.83,39239.58,37257.37,37257.37,330200],["2025-04-09",34668.37,36246.04,34668.37,34749.28,1570500],["2025-04-10",37176.47,37176.47,37176.47,37176.47,2735600],["2025-04-11",38835.05,39320.48,37136.01,39320.48,827700],["2025-04-14",40170.0,40170.0,38025.98,38349.61,799200],["2025-04-15",38268.7,39158.67,37783.26,38349.61,357700],["2025-04-16",38915.95,40291.36,38673.23,39725.02,401600],["2025-04-17",39725.02,39846.38,38025.98,39765.47,235500],["2025-04-18",39846.38,40291.36,39522.75,39644.11,186900],["2025-04-21",39563.2,39563.2,38511.42,39077.77,69000],["2025-04-22",38996.86,38996.86,36407.86,37904.62,590400],["2025-04-23",38268.7,39280.03,37702.36,37702.36,243300],["2025-04-24",37702.36,39199.12,37702.36,38835.05,261500],["2025-04-25",38915.95,39886.83,38835.05,39239.58,310900],["2025-04-28",39886.83,39886.83,38430.51,39077.77,243000],["2025-04-29",38996.86,39239.58,38551.87,39077.77,138700],["2025-05-05",39644.11,40291.36,38956.41,39765.47,272600],["2025-05-06",39765.47,39765.47,39158.67,39603.66,268300],["2025-05-07",39644.11,39644.11,39239.58,39320.48,149900],["2025-05-08",39320.48,40489.25,38736.1,38736.1,494100],["2025-05-09",39403.97,40071.83,38986.55,39737.9,209400],["2025-05-12",39737.9,40489.25,39737.9,40155.31,254300],["2025-05-13",40489.25,41282.33,40447.5,41240.59,415800],["2025-05-14",41407.56,42242.39,40739.69,41115.37,315200],["2025-05-15",41741.49,41741.49,40322.28,40572.73,456700],["2025-05-16",40864.92,40864.92,39904.87,39904.87,336300],["2025-05-19",39904.87,40739.69,38736.1,39737.9,378100],["2025-05-20",39863.12,40405.76,39278.74,40155.31,274700],["2025-05-21",40405.76,41157.11,38986.55,39904.87,450700],["2025-05-22",39904.87,40071.83,39237.0,39654.42,280000],["2025-05-23",39654.42,41031.89,39487.45,40739.69,906500],["2025-05-26",40948.4,43578.12,40489.25,43578.12,840600],["2025-05-27",44245.98,44245.98,42910.25,43077.22,397300],["2025-05-28",43077.22,45247.78,42826.77,44663.39,782300],["2025-05-29",44663.39,45915.64,44329.46,45080.81,655900],["2025-05-30",45080.81,45331.26,44245.98,44245.98,176700],["2025-06-02",44162.5,44245.98,43494.63,44162.5,237100],["2025-06-03",44245.98,44830.36,44079.01,44830.36,230300],["2025-06-04",44913.84,44997.33,43828.57,43912.05,275500],["2025-06-05",43912.05,44079.01,42910.25,44079.01,366500],["2025-06-06",44079.01,44079.01,43077.22,43244.18,178900],["2025-06-09",43244.18,43995.53,43077.22,43494.63,171100],["2025-06-10",43494.63,44412.95,43244.18,43578.12,181800],["2025-06-11",44079.01,44079.01,43077.22,43327.67,202000],["2025-06-12",43828.57,44245.98,43244.18,43912.05,208900],["2025-06-13",43494.63,43745.08,42242.39,43244.18,347200],["2025-06-16",43244.18,43244.18,42576.32,43160.7,197300],["2025-06-17",43411.15,43411.15,42325.87,42826.77,398100],["2025-06-18",42826.77,42910.25,42242.39,42743.29,209300],["2025-06-19",42409.35,42826.77,41824.97,42242.39,216100],["2025-06-20",41908.46,42325.87,41491.04,42158.91,379800],["2025-06-23",41741.49,41991.94,41407.56,41741.49,203400],["2025-06-24",42075.42,42993.74,42075.42,42492.84,203400],["2025-06-25",42492.84,42576.32,42158.91,42409.35,134500],["2025-06-26",42576.32,42576.32,41324.08,42492.84,218100],["2025-06-27",42492.84,44412.95,42492.84,43327.67,372400],["2025-06-30",43411.15,44079.01,43411.15,43912.05,216500],["2025-07-01",43912.05,46917.44,43578.12,46917.44,1378100],["2025-07-02",47919.23,50006.31,47501.82,47501.82,799400],["2025-07-03",46833.95,48503.61,45665.19,45832.16,886300],["2025-07-04",46666.99,46833.95,45080.81,46500.02,412100],["2025-07-07",46666.99,46666.99,45581.71,45999.12,644000],["2025-07-08",46333.05,46333.05,45581.71,45915.64,348400],["2025-07-09",45915.64,46583.5,45832.16,46333.05,432700],["2025-07-10",46416.54,46833.95,45748.67,45915.64,309700],["2025-07-11",45999.12,46333.05,45832.16,45999.12,283100],["2025-07-14",46082.61,47752.27,45832.16,46917.44,661600],["2025-07-15",46917.44,47418.33,46500.02,46500.02,369200],["2025-07-16",46500.02,46500.02,45999.12,46166.09,236600],["2025-07-17",46416.54,46416.54,45247.78,45581.71,697000],["2025-07-18",45581.71,46082.61,45247.78,45915.64,207200],["2025-07-21",45665.19,46082.61,45331.26,45331.26,218000],["2025-07-22",45331.26,45832.16,44997.33,45498.22,135500],["2025-07-23",45498.22,46833.95,45498.22,46249.57,325500],["2025-07-24",46249.57,46416.54,45581.71,46082.61,149100],["2025-07-25",46082.61,46917.44,45748.67,46416.54,276200],["2025-07-28",46750.47,46750.47,45915.64,45915.64,453700],["2025-07-29",45748.67,46500.02,45247.78,45247.78,395900],["2025-07-30",45080.81,45665.19,45080.81,45247.78,414400],["2025-07-31",44830.36,45080.81,42993.74,44245.98,874600],["2025-08-01",44162.5,44162.5,43244.18,43411.15,148000],["2025-08-04",43411.15,43578.12,43077.22,43244.18,184200],["2025-08-05",44079.01,44079.01,41824.97,43077.22,286600],["2025-08-06",42910.25,43828.57,42743.29,43494.63,338200],["2025-08-07",43578.12,43912.05,43494.63,43578.12,143200],["2025-08-08",43578.12,43661.6,43160.7,43494.63,206700],["2025-08-11",43578.12,44412.95,43578.12,44079.01,347500],["2025-08-12",44329.46,45331.26,44162.5,45247.78,386600],["2025-08-13",45247.78,45498.22,44162.5,44496.43,268500],["2025-08-14",44496.43,44496.43,43995.53,44412.95,197500],["2025-08-15",44245.98,44329.46,43411.15,43661.6,246600],["2025-08-18",43661.6,43745.08,43411.15,43661.6,189100],["2025-08-19",43411.15,44496.43,43327.67,43995.53,279500],["2025-08-20",43995.53,44329.46,43327.67,43745.08,220200],["2025-08-21",44162.5,44162.5,43244.18,43244.18,359500],["2025-08-22",43244.18,43745.08,43160.7,43578.12,200100],["2025-08-25",43661.6,44079.01,43411.15,43578.12,108200],["2025-08-26",43578.12,44245.98,43411.15,44245.98,115700],["2025-08-27",44496.43,44746.88,44079.01,44245.98,160700],["2025-08-28",44329.46,44496.43,43661.6,43995.53,146200],["2025-08-29",44162.5,44162.5,43745.08,43745.08,96900],["2025-09-03",44079.01,45498.22,43828.57,44913.84,303700],["2025-09-04",45498.22,47668.78,44913.84,47501.82,903300],["2025-09-05",47585.3,48837.54,45915.64,45915.64,491400],["2025-09-08",45748.67,45999.12,44245.98,44329.46,347300],["2025-09-09",44997.33,44997.33,44245.98,44830.36,100900],["2025-09-10",44913.84,44913.84,44245.98,44245.98,280500],["2025-09-11",44579.91,44579.91,43411.15,44162.5,196100],["2025-09-12",44079.01,44913.84,43828.57,44329.46,232000],["2025-09-15",44496.43,46249.57,44329.46,46249.57,276400],["2025-09-16",46249.57,46500.02,45414.74,46166.09,236600],["2025-09-17",46082.61,46082.61,44997.33,45247.78,143700],["2025-09-18",45498.22,45581.71,44329.46,44412.95,121100],["2025-09-19",44496.43,45080.81,44329.46,44913.84,81000],["2025-09-22",44913.84,44913.84,43912.05,44913.84,158600],["2025-09-23",44913.84,44913.84,44329.46,44329.46,61400],["2025-09-24",44245.98,44496.43,43995.53,44245.98,71100],["2025-09-25",44245.98,44663.39,44245.98,44245.98,68600],["2025-09-26",44245.98,44496.43,44162.5,44245.98,73700],["2025-09-29",44496.43,44496.43,43661.6,44162.5,104600],["2025-09-30",44245.98,44746.88,43494.63,43995.53,143600],["2025-10-01",44329.46,44496.43,43995.53,44412.95,97000],["2025-10-02",44412.95,45498.22,44412.95,45080.81,156800],["2025-10-03",44997.33,45080.81,44329.46,44496.43,82700],["2025-10-06",45080.81,45748.67,43995.53,44997.33,253900],["2025-10-07",45247.78,45247.78,44746.88,44746.88,70700],["2025-10-08",45080.81,45080.81,44496.43,44746.88,156600],["2025-10-09",44746.88,45080.81,44746.88,44830.36,31800],["2025-10-10",44830.36,45414.74,44830.36,45247.78,173600],["2025-10-13",44663.39,45665.19,44663.39,45414.74,206000],["2025-10-14",45832.16,45832.16,44496.43,44579.91,104900],["2025-10-15",44579.91,44746.88,43912.05,43912.05,299500],["2025-10-16",43912.05,44245.98,43912.05,44245.98,44900],["2025-10-17",44245.98,44496.43,43995.53,44079.01,68900],["2025-10-20",44079.01,44079.01,42409.35,42826.77,309000],["2025-10-21",42826.77,43578.12,42242.39,43327.67,146400],["2025-10-22",42910.25,43828.57,42910.25,43828.57,52200],["2025-10-23",44162.5,44162.5,43661.6,43828.57,54600],["2025-10-24",44162.5,44663.39,43828.57,44496.43,77600],["2025-10-27",44830.36,44830.36,44245.98,44245.98,75200],["2025-10-28",44663.39,44663.39,44079.01,44579.91,56400],["2025-10-29",44663.39,45748.67,44496.43,45414.74,261400],["2025-10-30",45748.67,46750.47,44496.43,45080.81,383400],["2025-10-31",44913.84,44913.84,44245.98,44663.39,244300],["2025-11-03",44245.98,44663.39,43828.57,43828.57,138800],["2025-11-04",43661.6,44079.01,43077.22,43494.63,168200],["2025-11-05",43494.63,43661.6,43327.67,43661.6,57200],["2025-11-06",43661.6,44329.46,43494.63,44245.98,40400],["2025-11-07",44245.98,44245.98,43077.22,43077.22,92600],["2025-11-10",43160.7,43327.67,42993.74,43077.22,85600],["2025-11-11",43244.18,43327.67,42826.77,43327.67,78300],["2025-11-12",43160.7,43411.15,42910.25,43244.18,80600],["2025-11-13",43494.63,43494.63,42993.74,43327.67,66400],["2025-11-14",43411.15,43494.63,43244.18,43244.18,106800],["2025-11-17",43578.12,43578.12,43160.7,43327.67,85800],["2025-11-18",43411.15,44245.98,43327.67,44245.98,350800],["2025-11-19",44245.98,44579.91,43995.53,44245.98,101300],["2025-11-20",44496.43,44496.43,43828.57,44245.98,53200],["2025-11-21",43828.57,44079.01,43578.12,43995.53,56400],["2025-11-24",43828.57,44079.01,43411.15,43661.6,70200],["2025-11-25",43494.63,45665.19,43494.63,44913.84,729300],["2025-11-26",45665.19,45665.19,44496.43,44496.43,209100],["2025-11-27",44496.43,45247.78,44329.46,45164.29,116000],["2025-11-28",45080.81,46917.44,45080.81,46333.05,499000],["2025-12-01",46750.47,49505.41,46750.47,49505.41,1432700],["2025-12-02",50924.62,52928.21,50674.17,52928.21,1860800],["2025-12-03",53429.11,54514.39,52677.76,52928.21,557100],["2025-12-04",54514.39,56601.46,53429.11,53596.07,1078700],["2025-12-05",57102.36,57185.84,55182.25,56267.53,1560800],["2025-12-08",55933.6,58271.12,55599.67,57603.26,1067800],["2025-12-09",57269.33,57436.29,53596.07,54096.97,1081600],["2025-12-10",53596.07,54263.94,50340.24,51342.03,1140800],["2025-12-11",51435.38,53209.02,50501.89,50501.89,322800],["2025-12-12",51248.68,51248.68,48448.21,48541.56,578100],["2025-12-15",48914.96,50408.54,48821.61,49288.35,455100],["2025-12-16",49568.4,50315.19,48634.91,50315.19,277600],["2025-12-17",50128.49,50128.49,47608.07,48634.91,514100],["2025-12-18",48634.91,48634.91,46954.62,48261.51,680900],["2025-12-19",48914.96,48914.96,46954.62,47328.02,400200],["2025-12-22",47514.72,48168.16,47141.32,47888.11,272000],["2025-12-23",47981.46,47981.46,46441.2,46487.88,580300],["2025-12-24",46114.48,47141.32,46114.48,47141.32,312100],["2025-12-25",47141.32,47328.02,46581.23,46581.23,186800],["2025-12-26",46581.23,46581.23,45087.64,45647.74,330900],["2025-12-29",45974.46,46487.88,45274.34,46347.85,139200],["2025-12-30",46347.85,46674.58,45741.08,46301.18,98300],["2025-12-31",46301.18,48074.81,46301.18,46394.53,462000],["2026-01-05",46674.58,49008.3,46674.58,48074.81,394300],["2026-01-06",48074.81,48448.21,47328.02,47794.77,323400],["2026-01-07",47888.11,47888.11,46954.62,47608.07,255900],["2026-01-08",47888.11,47888.11,46581.23,47421.37,449000],["2026-01-09",47421.37,47794.77,46767.93,47514.72,217700],["2026-01-12",47328.02,47794.77,46767.93,47047.97,333500],["2026-01-13",47421.37,49941.8,46767.93,48728.26,609700],["2026-01-14",49195.0,50315.19,49101.65,50221.84,598300],["2026-01-15",50315.19,50408.54,48914.96,49475.05,263400],["2026-01-16",49381.7,49475.05,48541.56,49381.7,382600],["2026-01-19",48728.26,49195.0,48448.21,48821.61,216200],["2026-01-20",49008.3,49941.8,48541.56,49288.35,314100],["2026-01-21",49101.65,49288.35,47981.46,47981.46,265100],["2026-01-22",48448.21,48728.26,48168.16,48728.26,145400],["2026-01-23",48914.96,48914.96,48261.51,48448.21,93500],["2026-01-26",48354.86,49288.35,47421.37,47608.07,248300],["2026-01-27",47608.07,48168.16,47514.72,47608.07,127800],["2026-01-28",47608.07,48074.81,47328.02,47701.42,115600],["2026-01-29",47608.07,48354.86,47514.72,48354.86,87700],["2026-01-30",48448.21,48728.26,47888.11,48074.81,163000],["2026-02-02",48261.51,48728.26,47794.77,47888.11,166500],["2026-02-03",47981.46,49195.0,47888.11,48821.61,446800],["2026-02-04",49008.3,52182.18,48634.91,51342.03,1058100],["2026-02-05",51342.03,51342.03,49101.65,49101.65,520700],["2026-02-06",49101.65,49101.65,47701.42,47701.42,410400],["2026-02-09",48914.96,48914.96,47794.77,48074.81,224700],["2026-02-10",48168.16,48634.91,47888.11,47888.11,217700],["2026-02-11",48634.91,48634.91,48074.81,48448.21,88000],["2026-02-12",48448.21,48914.96,48074.81,48634.91,81700],["2026-02-13",48821.61,49848.45,48354.86,49381.7,202000],["2026-02-23",49475.05,51342.03,49381.7,49568.4,408300],["2026-02-24",49661.75,50781.94,49568.4,50221.84,230900],["2026-02-25",50221.84,50688.59,49755.1,50221.84,257500],["2026-02-26",50221.84,50968.64,50035.15,50781.94,416800],["2026-02-27",50781.94,50968.64,50221.84,50875.29,284800],["2026-03-02",50315.19,52182.18,49661.75,51155.34,574900],["2026-03-03",50688.59,51808.78,49941.8,49941.8,307000],["2026-03-04",50408.54,50408.54,48914.96,49848.45,323900],["2026-03-05",50408.54,50781.94,50035.15,50408.54,156900],["2026-03-06",50408.54,50501.89,49848.45,50035.15,155500],["2026-03-09",48074.81,48448.21,46534.55,47047.97,707500],["2026-03-10",49101.65,49288.35,48354.86,49008.3,252700],["2026-03-11",49288.35,49848.45,49195.0,49568.4,209800],["2026-03-12",49764.32,49862.28,48735.73,48784.71,314100],["2026-03-13",48490.83,49470.44,48441.85,49176.55,221500],["2026-03-16",48784.71,49274.52,48686.75,48980.63,116300],["2026-03-17",48784.71,49470.44,48784.71,49274.52,91000],["2026-03-18",49274.52,49666.36,48980.63,49078.59,78800],["2026-03-19",48980.63,48980.63,48490.83,48686.75,98000],["2026-03-20",48588.79,48588.79,48001.02,48001.02,112200],["2026-03-23",47070.39,47217.33,46433.64,46531.6,269200],["2026-03-24",47805.1,47805.1,46531.6,46825.48,121400],["2026-03-25",47021.41,47854.08,46923.45,47854.08,113300],["2026-03-26",48001.02,48001.02,46531.6,47560.19,37800],["2026-03-27",47021.41,47903.06,46727.52,47854.08,55000],["2026-03-30",47413.25,47805.1,46923.45,47217.33,45000],["2026-03-31",47217.33,47707.14,47217.33,47511.21,52600],["2026-04-01",47952.04,48001.02,47119.37,47658.15,388400],["2026-04-02",47511.21,47560.19,47021.41,47070.39,109000],["2026-04-03",47119.37,47658.15,47119.37,47462.23,85800],["2026-04-06",47413.25,47413.25,47119.37,47413.25,77400],["2026-04-07",47315.29,47511.21,47021.41,47315.29,46500],["2026-04-08",47462.23,49470.44,47364.27,49372.48,261800],["2026-04-09",49176.55,49176.55,48147.96,48931.65,137700],["2026-04-10",48931.65,49666.36,48784.71,49372.48,196400],["2026-04-13",48784.71,49078.59,48490.83,48784.71,76600],["2026-04-14",48392.86,49176.55,48392.86,48980.63,126600],["2026-04-15",49274.52,52409.28,49274.52,51821.51,1314200],["2026-04-16",50841.9,51723.55,50058.21,50156.17,164200],["2026-04-17",50254.13,50743.93,49470.44,49764.32,399100],["2026-04-20",49666.36,49960.24,48980.63,49568.4,161300],["2026-04-21",49568.4,50548.01,49372.48,49960.24,160600],["2026-04-22",49862.28,50743.93,48882.67,49176.55,506300],["2026-04-23",49764.32,49764.32,48196.94,48245.92,289100],["2026-04-24",48294.9,49176.55,47707.14,49078.59,165000],["2026-04-28",48980.63,49176.55,48343.88,48686.75,63900],["2026-04-29",48392.86,48980.63,48392.86,48980.63,68400],["2026-05-04",48980.63,49372.48,48931.65,49078.59,72200],["2026-05-05",48980.63,49176.55,48882.67,48931.65,52400],["2026-05-06",48980.63,49862.28,48833.69,49470.44,205200],["2026-05-07",49470.44,50548.01,49470.44,50352.09,115100],["2026-05-08",50058.21,50352.09,49568.4,49666.36,111300],["2026-05-11",49960.24,49960.24,49176.55,49176.55,88900],["2026-05-12",49176.55,49666.36,48882.67,48980.63,66600],["2026-05-13",48833.69,49568.4,48686.75,49176.55,66500],["2026-05-14",48980.63,49372.48,48784.71,49176.55,117700],["2026-05-15",48980.63,49078.59,48882.67,48980.63,38700],["2026-05-18",48980.63,48980.63,48784.71,48784.71,103100],["2026-05-19",48784.71,49176.55,48735.73,48784.71,69100],["2026-05-20",48931.65,48931.65,47952.04,48686.75,83100],["2026-05-21",48343.88,48784.71,48196.94,48196.94,41300],["2026-05-22",48196.94,48441.85,47805.1,48098.98,82100],["2026-05-25",48882.67,48882.67,47854.08,48098.98,70100],["2026-05-26",48098.98,48147.96,47952.04,48050.0,104200],["2026-05-27",48050.0,48392.86,48001.02,48050.0,66400],["2026-05-28",48294.9,48294.9,47560.19,48050.0,98600],["2026-05-29",47805.1,48147.96,47462.23,48050.0,145600],["2026-06-01",48392.86,48392.86,47756.12,48001.02,34500],["2026-06-02",48001.02,48196.94,47707.14,47707.14,38500],["2026-06-03",47609.17,48147.96,47413.25,47805.1,100000],["2026-06-04",47805.1,47805.1,47609.17,47609.17,33000],["2026-06-05",47903.06,47903.06,47511.21,47609.17,75800],["2026-06-08",47511.21,47511.21,47217.33,47413.25,47200],["2026-06-09",47364.27,47413.25,47168.35,47413.25,55500],["2026-06-10",47756.12,47756.12,47217.33,47511.21,72700],["2026-06-11",47560.19,47609.17,47266.31,47266.31,28500],["2026-06-12",47315.29,47511.21,47070.39,47070.39,50200],["2026-06-15",47070.39,47511.21,47070.39,47119.37,42400],["2026-06-16",47119.37,47903.06,47119.37,47609.17,69900],["2026-06-17",47119.37,47854.08,47119.37,47462.23,42500],["2026-06-18",47609.17,48001.02,47119.37,47364.27,38000],["2026-06-19",47511.21,47658.15,47413.25,47511.21,36700],["2026-06-22",47511.21,48392.86,47511.21,48098.98,132500],["2026-06-23",48294.9,48931.65,48098.98,48098.98,106700],["2026-06-24",48392.86,48735.73,48001.02,48343.88,53100],["2026-06-25",48441.85,48686.75,48001.02,48490.83,29100],["2026-06-26",48490.83,48588.79,47903.06,48294.9,58200],["2026-06-29",48392.86,48392.86,47021.41,48245.92,115300],["2026-06-30",48147.96,48196.94,47609.17,48147.96,46700],["2026-07-01",48147.96,49764.32,48001.02,48980.63,146000],["2026-07-02",49078.59,51331.7,48980.63,49568.4,365400],["2026-07-03",49666.36,49666.36,48588.79,48588.79,159900],["2026-07-06",48588.79,48882.67,48001.02,48001.02,122400],["2026-07-07",48001.02,48637.77,47952.04,48050.0,54100],["2026-07-08",48050.0,48686.75,48001.02,48098.98,44600],["2026-07-09",48050.0,48050.0,47609.17,47707.14,55700],["2026-07-10",47707.14,48490.83,47707.14,47707.14,32100],["2026-07-13",48343.88,48343.88,47560.19,48050.0,32600],["2026-07-14",48000.0,48250.0,47900.0,48100.0,23800],["2026-07-15",48500.0,48500.0,47900.0,47950.0,31700],["2026-07-16",48000.0,48000.0,47650.0,47750.0,81400],["2026-07-17",47750.0,48700.0,47300.0,47300.0,61000],["2026-07-20",47300.0,47800.0,46800.0,46900.0,88700],["2026-07-21",46900.0,47300.0,46500.0,46900.0,40200],["2026-07-22",46900.0,46900.0,45850.0,45850.0,117400],["2026-07-23",45850.0,47900.0,45300.0,46000.0,118900],["2026-07-24",46450.0,46450.0,45550.0,46100.0,78300],["2026-07-27",46100.0,46200.0,45900.0,45900.0,35500],["2026-07-28",45900.0,46650.0,45600.0,46100.0,162100],["2026-07-29",46500.0,47200.0,46200.0,47000.0,116200],["2026-07-30",47500.0,48000.0,47300.0,48000.0,75500],["2026-07-31",47800.0,48600.0,47300.0,48100.0,90000],["2026-08-03",49000.0,49500.0,48200.0,49100.0,103000],["2026-08-04",49500.0,49500.0,48650.0,48650.0,76600],["2026-08-05",48650.0,48650.0,48200.0,48600.0,170700],["2026-08-06",48900.0,48900.0,48350.0,48550.0,92200],["2026-08-07",48900.0,48900.0,48500.0,48650.0,71200],["2026-08-10",49150.0,50800.0,48950.0,50100.0,257900],["2026-08-11",50400.0,51500.0,50300.0,51000.0,187900],["2026-08-12",51000.0,51200.0,50700.0,50700.0,153100],["2026-08-13",50800.0,54200.0,50800.0,53500.0,490700],["2026-08-14",53000.0,53200.0,51700.0,51800.0,293700],["2026-08-17",51500.0,52900.0,51000.0,51700.0,118800],["2026-08-18",51300.0,52200.0,51300.0,51700.0,198000],["2026-08-19",52100.0,52100.0,51400.0,51700.0,30500],["2026-08-20",51500.0,52900.0,51500.0,51900.0,113700],["2026-08-21",52100.0,52700.0,52000.0,52600.0,164400],["2026-08-24",52800.0,52800.0,51500.0,52600.0,52100],["2026-08-25",52400.0,52600.0,52000.0,52000.0,133400],["2026-08-26",52300.0,53400.0,51600.0,51800.0,348600],["2026-08-27",51700.0,52800.0,51700.0,52800.0,63100],["2026-08-28",52800.0,53400.0,52600.0,52800.0,178100],["2026-09-03",52100.0,52500.0,51500.0,51800.0,103600],["2026-09-04",51800.0,52300.0,51500.0,51500.0,54800],["2026-09-07",52200.0,52300.0,51000.0,51500.0,137900],["2026-09-08",51400.0,51400.0,50400.0,50900.0,127100],["2026-09-09",50500.0,50900.0,50400.0,50400.0,103000],["2026-09-10",50400.0,50900.0,49850.0,49850.0,89400],["2026-09-11",49850.0,50400.0,49000.0,49800.0,143100],["2026-09-14",49800.0,52000.0,49100.0,51900.0,341700],["2026-09-15",51900.0,53900.0,51900.0,53500.0,325800],["2026-09-16",53600.0,53600.0,52900.0,53000.0,160600],["2026-09-17",52700.0,53000.0,52600.0,52600.0,78700],["2026-09-18",53200.0,55000.0,52700.0,54300.0,425200],["2026-09-21",54800.0,55000.0,53700.0,54300.0,204100],["2026-09-22",54300.0,55300.0,53400.0,53500.0,698100],["2026-09-23",53400.0,54800.0,53300.0,54700.0,314500],["2026-09-24",54900.0,55000.0,52500.0,53300.0,331000],["2026-09-25",53600.0,54800.0,52900.0,53000.0,96500],["2026-09-28",53000.0,53000.0,52100.0,53000.0,132000],["2026-09-29",52500.0,52900.0,52500.0,52600.0,92800],["2026-09-30",52600.0,53000.0,52400.0,52900.0,137600],["2026-10-01",53000.0,55000.0,53000.0,54200.0,263700],["2026-10-02",54700.0,55300.0,54300.0,54500.0,210600]]}