{"sym":"TRA","index":false,"bars":[["2008-11-26",3592.9,3592.9,3592.9,3592.9,630],["2008-11-27",3592.9,3592.9,3423.15,3423.15,20],["2008-11-28",3253.41,3253.41,3253.41,3253.41,150],["2008-12-01",3111.96,3111.96,3111.96,3111.96,10],["2008-12-02",2970.51,2970.51,2970.51,2970.51,100],["2008-12-03",2823.4,2823.4,2823.4,2823.4,10020],["2008-12-04",2685.95,2685.95,2685.95,2685.95,1920],["2008-12-05",2554.23,2554.23,2554.23,2554.23,1010],["2008-12-08",2428.23,2428.23,2428.23,2428.23,2100],["2008-12-09",2307.97,2405.33,2307.97,2307.97,35160],["2008-12-10",2193.43,2290.79,2193.43,2204.88,35350],["2008-12-11",2262.15,2313.7,2233.52,2313.7,25530],["2008-12-12",2428.23,2428.23,2428.23,2428.23,22500],["2008-12-15",2548.5,2548.5,2525.59,2548.5,19780],["2008-12-16",2548.5,2548.5,2445.42,2462.6,23800],["2008-12-17",2462.6,2462.6,2348.06,2462.6,21080],["2008-12-18",2462.6,2491.23,2405.33,2462.6,4400],["2008-12-19",2456.87,2456.87,2433.96,2433.96,5650],["2008-12-22",2462.6,2462.6,2348.06,2348.06,10110],["2008-12-23",2267.88,2319.42,2267.88,2319.42,4290],["2008-12-24",2204.88,2262.15,2204.88,2262.15,2650],["2008-12-25",2262.15,2290.79,2262.15,2290.79,2360],["2008-12-26",2342.33,2342.33,2290.79,2342.33,9600],["2008-12-29",2290.79,2405.33,2290.79,2405.33,310],["2008-12-30",2405.33,2462.6,2405.33,2462.6,6010],["2008-12-31",2491.23,2491.23,2405.33,2405.33,4010],["2009-01-02",2348.06,2348.06,2348.06,2348.06,2120],["2009-01-05",2348.06,2348.06,2348.06,2348.06,0],["2009-01-06",2348.06,2393.87,2348.06,2393.87,420],["2009-01-07",2433.96,2462.6,2348.06,2348.06,5420],["2009-01-08",2296.51,2399.6,2290.79,2399.6,10240],["2009-01-09",2376.69,2405.33,2376.69,2405.33,1510],["2009-01-12",2485.5,2485.5,2405.33,2405.33,3700],["2009-01-13",2393.87,2393.87,2393.87,2393.87,1120],["2009-01-14",2353.78,2353.78,2353.78,2353.78,490],["2009-01-15",2348.06,2353.78,2348.06,2353.78,4000],["2009-01-16",2353.78,2353.78,2348.06,2348.06,2260],["2009-01-19",2239.24,2250.7,2239.24,2250.7,2700],["2009-01-20",2204.88,2319.42,2204.88,2227.79,210],["2009-01-21",2233.52,2296.51,2227.79,2227.79,5610],["2009-01-22",2239.24,2262.15,2233.52,2233.52,9570],["2009-01-23",2290.79,2302.24,2290.79,2302.24,2380],["2009-02-02",2290.79,2290.79,2233.52,2290.79,1330],["2009-02-03",2290.79,2290.79,2204.88,2204.88,1260],["2009-02-04",2170.52,2233.52,2164.79,2204.88,3850],["2009-02-05",2204.88,2204.88,2193.43,2193.43,12380],["2009-02-06",2233.52,2233.52,2233.52,2233.52,1410],["2009-02-09",2319.42,2319.42,2319.42,2319.42,650],["2009-02-10",2233.52,2233.52,2222.06,2222.06,1400],["2009-02-11",2222.06,2233.52,2222.06,2233.52,6450],["2009-02-12",2262.15,2262.15,2210.61,2210.61,1090],["2009-02-13",2256.43,2256.43,2233.52,2233.52,620],["2009-02-16",2233.52,2239.24,2233.52,2233.52,1110],["2009-02-17",2233.52,2250.7,2210.61,2250.7,3210],["2009-02-18",2233.52,2233.52,2176.25,2176.25,5140],["2009-02-19",2176.25,2204.88,2096.07,2096.07,1530],["2009-02-20",2199.16,2199.16,2199.16,2199.16,10],["2009-02-23",2107.52,2107.52,2096.07,2107.52,3930],["2009-02-24",2136.16,2136.16,2010.17,2090.34,7830],["2009-02-25",2176.25,2193.43,2176.25,2176.25,104580],["2009-02-26",2096.07,2176.25,2096.07,2101.8,4410],["2009-02-27",2061.71,2061.71,2061.71,2061.71,500],["2009-03-02",2141.89,2141.89,2061.71,2061.71,10500],["2009-03-03",2004.44,2061.71,2004.44,2061.71,1400],["2009-03-04",2061.71,2061.71,2061.71,2061.71,140],["2009-03-05",2004.44,2118.98,2004.44,2118.98,8910],["2009-03-06",2038.8,2107.52,2038.8,2107.52,310],["2009-03-09",2118.98,2118.98,2113.25,2113.25,4470],["2009-03-10",2107.52,2147.61,2107.52,2147.61,7790],["2009-03-11",2170.52,2170.52,2164.79,2170.52,7050],["2009-03-12",2176.25,2176.25,2159.07,2159.07,2200],["2009-03-13",2176.25,2176.25,2159.07,2176.25,4530],["2009-03-16",2176.25,2176.25,2118.98,2176.25,4620],["2009-03-17",2187.7,2193.43,2170.52,2193.43,11940],["2009-03-18",2290.79,2290.79,2193.43,2290.79,1710],["2009-03-19",2290.79,2290.79,2176.25,2204.88,4030],["2009-03-20",2176.25,2176.25,2176.25,2176.25,1300],["2009-03-23",2227.79,2227.79,2118.98,2176.25,1750],["2009-03-24",2273.61,2285.06,2239.24,2285.06,18070],["2009-03-25",2285.06,2319.42,2279.33,2290.79,10920],["2009-03-26",2348.06,2348.06,2233.52,2290.79,12530],["2009-03-27",2399.6,2399.6,2342.33,2342.33,1560],["2009-03-30",2342.33,2342.33,2262.15,2342.33,9860],["2009-03-31",2233.52,2319.42,2233.52,2279.33,2770],["2009-04-01",2319.42,2325.15,2290.79,2319.42,3150],["2009-04-02",2319.42,2319.42,2290.79,2290.79,7600],["2009-04-03",2290.79,2405.33,2290.79,2405.33,38990],["2009-04-07",2525.59,2525.59,2519.87,2525.59,9960],["2009-04-08",2645.86,2651.59,2577.14,2651.59,50460],["2009-04-09",2783.31,2783.31,2748.94,2783.31,87520],["2009-04-10",2920.75,2920.75,2834.85,2834.85,156130],["2009-04-13",2949.39,2949.39,2949.39,2949.39,159220],["2009-04-14",3092.56,3092.56,3092.56,3092.56,118110],["2009-04-15",3235.74,3235.74,3092.56,3092.56,132220],["2009-04-16",3178.47,3178.47,2949.39,2949.39,132180],["2009-04-17",2806.21,2806.21,2806.21,2806.21,185770],["2009-04-20",2668.77,2748.94,2668.77,2668.77,120010],["2009-04-21",2537.05,2800.49,2537.05,2800.49,150130],["2009-04-22",2892.12,2892.12,2663.04,2863.48,56880],["2009-04-23",2720.31,2863.48,2720.31,2720.31,21400],["2009-04-24",2748.94,2748.94,2588.59,2588.59,17460],["2009-04-27",2714.58,2714.58,2577.14,2691.68,1040],["2009-04-28",2766.13,2766.13,2588.59,2691.68,2180],["2009-04-29",2771.85,2771.85,2748.94,2748.94,610],["2009-05-04",2863.48,2863.48,2863.48,2863.48,20500],["2009-05-05",3006.66,3006.66,3006.66,3006.66,52700],["2009-05-06",2857.76,2978.02,2857.76,2857.76,10600],["2009-05-07",2892.12,2892.12,2834.85,2892.12,26550],["2009-05-08",2720.31,2892.12,2720.31,2834.85,9020],["2009-05-11",2777.58,2834.85,2777.58,2806.21,19620],["2009-05-12",2691.68,2811.94,2691.68,2811.94,12130],["2009-05-13",2806.21,2863.48,2617.22,2617.22,21530],["2009-05-14",2714.58,2806.21,2691.68,2777.58,13850],["2009-05-15",2863.48,2863.48,2789.03,2789.03,8240],["2009-05-18",2731.76,2794.76,2731.76,2766.13,9400],["2009-05-19",2852.03,2852.03,2777.58,2806.21,23710],["2009-05-20",2806.21,2920.75,2777.58,2920.75,117760],["2009-05-21",3063.93,3063.93,3063.93,3063.93,116730],["2009-05-22",3207.1,3207.1,3207.1,3207.1,133250],["2009-05-25",3350.28,3350.28,3350.28,3350.28,49340],["2009-05-26",3493.45,3493.45,3493.45,3493.45,25300],["2009-05-27",3665.26,3665.26,3665.26,3665.26,31140],["2009-05-28",3808.43,3808.43,3607.99,3607.99,401390],["2009-05-29",3779.8,3779.8,3722.53,3779.8,90850],["2009-06-01",3951.61,3951.61,3951.61,3951.61,66000],["2009-06-02",4123.42,4123.42,4066.15,4123.42,101530],["2009-06-03",4123.42,4123.42,3922.97,3980.24,108090],["2009-06-04",3922.97,4123.42,3922.97,3951.61,90830],["2009-06-05",4123.42,4123.42,4037.51,4094.78,147230],["2009-06-08",4123.42,4295.23,4094.78,4295.23,152660],["2009-06-09",4295.23,4295.23,4123.42,4180.69,50070],["2009-06-10",3980.24,4066.15,3980.24,3980.24,56390],["2009-06-11",3922.97,4123.42,3922.97,4037.51,50440],["2009-06-12",4066.15,4094.78,3837.07,3922.97,92060],["2009-06-15",3751.16,3779.8,3751.16,3751.16,51960],["2009-06-16",3579.36,3607.99,3579.36,3579.36,110080],["2009-06-17",3436.18,3751.16,3436.18,3751.16,51770],["2009-06-18",3922.97,3922.97,3894.34,3922.97,71990],["2009-06-19",4094.78,4094.78,4037.51,4066.15,81360],["2009-06-22",3894.34,3951.61,3865.7,3865.7,65570],["2009-06-23",3693.89,3693.89,3693.89,3693.89,82110],["2009-06-24",3837.07,3865.7,3722.53,3722.53,173250],["2009-06-25",3837.07,3837.07,3722.53,3722.53,38350],["2009-06-26",3779.8,3779.8,3722.53,3722.53,22260],["2009-06-29",3837.07,3837.07,3722.53,3722.53,8640],["2009-06-30",3722.53,3722.53,3636.63,3636.63,31920],["2009-07-01",3493.45,3522.09,3464.82,3464.82,53510],["2009-07-02",3464.82,3493.45,3321.64,3378.91,19670],["2009-07-03",3293.01,3436.18,3293.01,3378.91,10040],["2009-07-06",3464.82,3522.09,3436.18,3522.09,29130],["2009-07-07",3436.18,3636.63,3436.18,3579.36,15710],["2009-07-08",3579.36,3665.26,3493.45,3636.63,45150],["2009-07-09",3779.8,3779.8,3665.26,3751.16,49890],["2009-07-10",3751.16,3751.16,3579.36,3722.53,17730],["2009-07-13",3636.63,3693.89,3550.72,3550.72,23410],["2009-07-14",3550.72,3550.72,3436.18,3464.82,59800],["2009-07-15",3579.36,3607.99,3464.82,3550.72,14050],["2009-07-16",3550.72,3607.99,3550.72,3579.36,12920],["2009-07-17",3550.72,3579.36,3550.72,3550.72,7450],["2009-07-20",3407.55,3436.18,3378.91,3407.55,42360],["2009-07-21",3407.55,3493.45,3407.55,3493.45,30640],["2009-07-22",3522.09,3550.72,3493.45,3493.45,15840],["2009-07-23",3464.82,3522.09,3436.18,3522.09,21060],["2009-07-24",3693.89,3693.89,3665.26,3693.89,35650],["2009-07-27",3779.8,3779.8,3693.89,3693.89,31300],["2009-07-28",3579.36,3693.89,3579.36,3579.36,5820],["2009-07-29",3607.99,3665.26,3522.09,3522.09,15310],["2009-07-30",3464.82,3579.36,3464.82,3579.36,34220],["2009-07-31",3579.36,3607.99,3579.36,3579.36,24080],["2009-08-03",3493.45,3579.36,3493.45,3579.36,19250],["2009-08-04",3607.99,3607.99,3579.36,3579.36,16460],["2009-08-05",3550.72,3665.26,3550.72,3636.63,9630],["2009-08-06",3693.89,3693.89,3636.63,3636.63,8760],["2009-08-07",3636.63,3665.26,3579.36,3665.26,16150],["2009-08-10",3665.26,3693.89,3636.63,3665.26,33710],["2009-08-11",3665.26,3837.07,3665.26,3837.07,78230],["2009-08-12",3922.97,3922.97,3837.07,3865.7,40100],["2009-08-13",3951.61,3951.61,3865.7,3894.34,43050],["2009-08-14",3779.8,3865.7,3779.8,3865.7,28220],["2009-08-17",3837.07,3894.34,3837.07,3837.07,27490],["2009-08-18",3722.53,3837.07,3722.53,3808.43,13520],["2009-08-19",3808.43,3894.34,3808.43,3865.7,47050],["2009-08-20",3865.7,3865.7,3779.8,3865.7,32790],["2009-08-21",3894.34,3922.97,3865.7,3865.7,57390],["2009-08-24",3865.7,3894.34,3865.7,3894.34,49880],["2009-08-25",3865.7,4066.15,3865.7,4008.88,54010],["2009-08-26",4008.88,4066.15,3951.61,3951.61,74860],["2009-08-27",3894.34,4066.15,3894.34,4037.51,31560],["2009-08-28",4037.51,4066.15,4008.88,4037.51,31310],["2009-08-31",4008.88,4094.78,4008.88,4066.15,21670],["2009-09-01",3951.61,4094.78,3951.61,4066.15,43500],["2009-09-03",3980.24,4066.15,3980.24,4066.15,41360],["2009-09-04",4066.15,4123.42,3980.24,3980.24,45950],["2009-09-07",3980.24,4008.88,3894.34,4008.88,21380],["2009-09-08",4066.15,4123.42,4008.88,4123.42,50320],["2009-09-09",4123.42,4152.05,4123.42,4123.42,43890],["2009-09-10",4123.42,4123.42,4066.15,4094.78,13290],["2009-09-11",4094.78,4180.69,4094.78,4180.69,98300],["2009-09-14",4180.69,4209.32,4180.69,4209.32,47360],["2009-09-15",4209.32,4295.23,4209.32,4295.23,73020],["2009-09-16",4381.13,4495.67,4295.23,4495.67,69560],["2009-09-17",4495.67,4581.57,4495.67,4524.31,42060],["2009-09-18",4524.31,4581.57,4495.67,4495.67,12990],["2009-09-21",4495.67,4524.31,4467.04,4524.31,21700],["2009-09-22",4467.04,4552.94,4467.04,4467.04,31390],["2009-09-23",4610.21,4610.21,4495.67,4495.67,23210],["2009-09-24",4524.31,4552.94,4495.67,4495.67,39470],["2009-09-25",4638.84,4638.84,4495.67,4581.57,81400],["2009-09-28",4610.21,4696.11,4610.21,4610.21,37140],["2009-09-29",4638.84,4638.84,4610.21,4638.84,31550],["2009-09-30",4638.84,4667.48,4581.57,4581.57,24200],["2009-10-01",4467.04,4581.57,4467.04,4495.67,56070],["2009-10-02",4409.77,4409.77,4295.23,4295.23,56360],["2009-10-05",4467.04,4467.04,4295.23,4352.5,8860],["2009-10-06",4524.31,4524.31,4152.05,4352.5,36660],["2009-10-07",4409.77,4467.04,4381.13,4409.77,19970],["2009-10-08",4467.04,4467.04,4409.77,4438.4,19500],["2009-10-09",4638.84,4638.84,4581.57,4638.84,163310],["2009-10-12",4810.65,4810.65,4696.11,4696.11,85110],["2009-10-13",4638.84,4638.84,4552.94,4581.57,60600],["2009-10-14",4581.57,4610.21,4524.31,4610.21,111760],["2009-10-15",4753.38,4753.38,4638.84,4638.84,111420],["2009-10-16",4819.96,4819.96,4600.87,4673.9,28390],["2009-10-19",4454.81,4600.87,4454.81,4564.35,38960],["2009-10-20",4637.38,4673.9,4600.87,4673.9,22280],["2009-10-21",4673.9,4673.9,4564.35,4564.35,22600],["2009-10-22",4637.38,4637.38,4564.35,4600.87,37160],["2009-10-23",4564.35,4564.35,4491.32,4491.32,17450],["2009-10-26",4381.78,4454.81,4345.27,4381.78,17030],["2009-10-27",4272.24,4381.78,4235.72,4308.75,39260],["2009-10-28",4381.78,4418.29,4345.27,4345.27,19220],["2009-10-29",4162.69,4272.24,4162.69,4272.24,28670],["2009-10-30",4454.81,4454.81,4308.75,4381.78,19170],["2009-11-02",4199.21,4308.75,4199.21,4199.21,26470],["2009-11-03",4126.18,4345.27,4053.15,4089.66,6200],["2009-11-04",3943.6,4089.66,3943.6,4089.66,20300],["2009-11-05",4235.72,4272.24,4162.69,4272.24,10810],["2009-11-06",4381.78,4381.78,4272.24,4308.75,4460],["2009-11-09",4272.24,4308.75,4126.18,4308.75,5670],["2009-11-10",4162.69,4235.72,4126.18,4126.18,18100],["2009-11-11",4126.18,4162.69,4089.66,4162.69,12360],["2009-11-12",4199.21,4235.72,4162.69,4235.72,10670],["2009-11-13",4053.15,4162.69,4053.15,4162.69,2420],["2009-11-16",4199.21,4235.72,4162.69,4162.69,3680],["2009-11-17",4016.63,4235.72,4016.63,4016.63,9170],["2009-11-18",3907.09,4089.66,3907.09,4089.66,15520],["2009-11-19",4126.18,4199.21,4126.18,4199.21,24850],["2009-11-20",4272.24,4272.24,4126.18,4235.72,24600],["2009-11-23",4235.72,4345.27,4126.18,4235.72,11900],["2009-11-24",4235.72,4235.72,4089.66,4126.18,24520],["2009-11-25",4016.63,4016.63,3943.6,3943.6,23610],["2009-11-26",3761.03,3761.03,3761.03,3761.03,23410],["2009-11-27",3578.45,3943.6,3578.45,3797.54,35020],["2009-11-30",3943.6,3943.6,3870.57,3943.6,5160],["2009-12-01",4089.66,4089.66,4053.15,4089.66,1520],["2009-12-02",4199.21,4199.21,3907.09,3907.09,3020],["2009-12-03",3943.6,3943.6,3761.03,3797.54,1970],["2009-12-04",3797.54,3870.57,3761.03,3870.57,3150],["2009-12-07",3797.54,3834.06,3797.54,3834.06,3450],["2009-12-08",3870.57,3870.57,3797.54,3834.06,1620],["2009-12-09",3644.18,3724.51,3644.18,3688.0,3500],["2009-12-10",3870.57,3870.57,3651.48,3651.48,1370],["2009-12-11",3651.48,3651.48,3468.91,3468.91,5240],["2009-12-14",3300.94,3614.97,3300.94,3578.45,3800],["2009-12-15",3403.18,3644.18,3403.18,3644.18,4820],["2009-12-16",3651.48,3651.48,3468.91,3468.91,4970],["2009-12-17",3300.94,3505.42,3300.94,3468.91,5930],["2009-12-18",3541.94,3578.45,3505.42,3578.45,4810],["2009-12-21",3688.0,3724.51,3651.48,3724.51,4990],["2009-12-22",3834.06,3834.06,3761.03,3834.06,4140],["2009-12-23",3651.48,3907.09,3644.18,3907.09,5040],["2009-12-24",3761.03,4016.63,3724.51,4016.63,13260],["2009-12-25",4016.63,4162.69,4016.63,4162.69,13140],["2009-12-28",4235.72,4308.75,4162.69,4308.75,26580],["2009-12-29",4126.18,4454.81,4126.18,4454.81,47080],["2009-12-30",4345.27,4491.32,4272.24,4491.32,37830],["2009-12-31",4345.27,4527.84,4345.27,4527.84,34350],["2010-01-04",4418.29,4564.35,4418.29,4454.81,4940],["2010-01-05",4454.81,4454.81,4308.75,4308.75,9050],["2010-01-06",4272.24,4272.24,4162.69,4162.69,5700],["2010-01-07",4162.69,4162.69,4089.66,4162.69,6840],["2010-01-08",4199.21,4308.75,4199.21,4235.72,20530],["2010-01-11",4235.72,4272.24,4235.72,4235.72,11550],["2010-01-12",4199.21,4235.72,4126.18,4126.18,20400],["2010-01-13",4126.18,4126.18,4016.63,4016.63,4990],["2010-01-14",4089.66,4089.66,4089.66,4089.66,7810],["2010-01-15",4199.21,4199.21,4016.63,4016.63,1840],["2010-01-18",4162.69,4162.69,3870.57,3870.57,3960],["2010-01-19",3943.6,3943.6,3870.57,3943.6,4010],["2010-01-20",4089.66,4089.66,3870.57,3870.57,2800],["2010-01-21",3870.57,3907.09,3797.54,3797.54,4660],["2010-01-22",3870.57,3870.57,3724.51,3724.51,5020],["2010-01-25",3834.06,3834.06,3651.48,3651.48,4570],["2010-01-26",3834.06,3834.06,3797.54,3834.06,8230],["2010-01-27",3943.6,3943.6,3761.03,3907.09,980],["2010-01-28",3870.57,3907.09,3870.57,3870.57,1440],["2010-01-29",3870.57,3870.57,3797.54,3797.54,4080],["2010-02-01",3797.54,3834.06,3724.51,3797.54,2500],["2010-02-02",3761.03,3761.03,3761.03,3761.03,4680],["2010-02-03",3834.06,3834.06,3797.54,3834.06,2410],["2010-02-04",3834.06,3943.6,3834.06,3943.6,1540],["2010-02-05",3797.54,3797.54,3797.54,3797.54,760],["2010-02-08",3724.51,3834.06,3724.51,3834.06,1900],["2010-02-09",3797.54,3870.57,3797.54,3870.57,3030],["2010-02-10",3834.06,3870.57,3797.54,3870.57,2640],["2010-02-11",3870.57,3870.57,3870.57,3870.57,370],["2010-02-12",3724.51,3870.57,3724.51,3870.57,270],["2010-02-22",3870.57,3870.57,3870.57,3870.57,930],["2010-02-23",3834.06,3834.06,3761.03,3761.03,3900],["2010-02-24",3688.0,3761.03,3688.0,3761.03,3110],["2010-02-25",3834.06,3834.06,3761.03,3761.03,3980],["2010-02-26",3834.06,3834.06,3761.03,3797.54,177000],["2010-03-01",3797.54,3834.06,3797.54,3797.54,7100],["2010-03-02",3797.54,3797.54,3761.03,3761.03,970],["2010-03-03",3761.03,3797.54,3724.51,3724.51,3200],["2010-03-04",3724.51,3797.54,3688.0,3797.54,8890],["2010-03-05",3797.54,3797.54,3651.48,3761.03,7320],["2010-03-08",3797.54,3797.54,3761.03,3761.03,2900],["2010-03-09",3761.03,3797.54,3724.51,3797.54,10240],["2010-03-10",3797.54,3797.54,3761.03,3797.54,4700],["2010-03-11",3797.54,3980.12,3797.54,3980.12,29160],["2010-03-12",4126.18,4162.69,4089.66,4162.69,21570],["2010-03-15",4162.69,4162.69,4089.66,4162.69,7180],["2010-03-16",4126.18,4126.18,3980.12,4016.63,5550],["2010-03-17",3943.6,4089.66,3943.6,4089.66,9520],["2010-03-18",4089.66,4126.18,4016.63,4089.66,6090],["2010-03-19",4016.63,4016.63,4016.63,4016.63,1600],["2010-03-22",4053.15,4053.15,3907.09,4016.63,1290],["2010-03-23",4053.15,4053.15,3980.12,4053.15,20730],["2010-03-24",4053.15,4053.15,3943.6,3943.6,3050],["2010-03-25",3943.6,3943.6,3870.57,3907.09,3150],["2010-03-26",3870.57,3907.09,3797.54,3797.54,3000],["2010-03-29",3870.57,3870.57,3870.57,3870.57,3180],["2010-03-30",4053.15,4053.15,3870.57,3907.09,4570],["2010-03-31",3907.09,3907.09,3797.54,3797.54,2230],["2010-04-01",3797.54,3870.57,3761.03,3870.57,3660],["2010-04-02",3870.57,3907.09,3870.57,3907.09,2950],["2010-04-05",3870.57,3907.09,3834.06,3834.06,4620],["2010-04-06",3797.54,3870.57,3797.54,3870.57,5170],["2010-04-07",3797.54,3870.57,3797.54,3870.57,2200],["2010-04-08",3797.54,3834.06,3797.54,3834.06,5620],["2010-04-09",3834.06,3834.06,3761.03,3834.06,12910],["2010-04-12",3797.54,3797.54,3797.54,3797.54,2580],["2010-04-13",3761.03,3797.54,3761.03,3797.54,10840],["2010-04-14",3797.54,3797.54,3761.03,3797.54,1500],["2010-04-15",3651.48,3761.03,3651.48,3688.0,25820],["2010-04-16",3761.03,3761.03,3688.0,3724.51,70910],["2010-04-19",3761.03,3834.06,3724.51,3724.51,11020],["2010-04-20",3724.51,3761.03,3688.0,3688.0,23240],["2010-04-21",3724.51,3724.51,3688.0,3688.0,3020],["2010-04-22",3761.03,3761.03,3688.0,3688.0,17000],["2010-04-26",3724.51,3724.51,3651.48,3688.0,25660],["2010-04-27",3688.0,3688.0,3651.48,3651.48,15410],["2010-04-28",3688.0,3688.0,3614.97,3614.97,27830],["2010-04-29",3651.48,3761.03,3651.48,3761.03,13280],["2010-05-04",3834.06,3834.06,3761.03,3797.54,4560],["2010-05-05",3651.48,3724.51,3651.48,3688.0,3470],["2010-05-06",3688.0,3724.51,3688.0,3688.0,7890],["2010-05-07",3651.48,3688.0,3549.24,3651.48,12670],["2010-05-10",3724.51,3724.51,3585.76,3651.48,3740],["2010-05-11",3614.97,3651.48,3578.45,3614.97,5580],["2010-05-12",3688.0,3688.0,3585.76,3614.97,7360],["2010-05-13",3614.97,3636.88,3578.45,3607.67,3040],["2010-05-14",3688.0,3688.0,3607.67,3614.97,5500],["2010-05-17",3651.48,3651.48,3447.0,3447.0,2570],["2010-05-18",3337.46,3578.45,3337.46,3578.45,4810],["2010-05-19",3505.42,3505.42,3410.49,3410.49,7950],["2010-05-20",3242.52,3381.27,3242.52,3381.27,6760],["2010-05-21",3213.31,3410.49,3213.31,3388.58,26120],["2010-05-24",3432.39,3432.39,3388.58,3432.39,13570],["2010-05-25",3505.42,3578.45,3498.12,3578.45,8120],["2010-05-26",3724.51,3724.51,3724.51,3724.51,13590],["2010-05-27",3907.09,3907.09,3907.09,3907.09,37030],["2010-05-28",3907.09,3943.6,3870.57,3870.57,11180],["2010-05-31",3724.51,3797.54,3688.0,3688.0,15870],["2010-06-01",3761.03,3797.54,3651.48,3651.48,21450],["2010-06-02",3585.76,3651.48,3585.76,3614.97,8830],["2010-06-03",3761.03,3761.03,3651.48,3651.48,3510],["2010-06-04",3578.45,3651.48,3578.45,3651.48,12700],["2010-06-07",3578.45,3644.18,3578.45,3614.97,24800],["2010-06-08",3614.97,3636.88,3614.97,3614.97,7680],["2010-06-09",3614.97,3651.48,3614.97,3651.48,13670],["2010-06-10",3724.51,3724.51,3651.48,3688.0,2730],["2010-06-11",3688.0,3688.0,3541.94,3541.94,2220],["2010-06-14",3651.48,3688.0,3614.97,3614.97,85440],["2010-06-15",3614.97,3614.97,3549.24,3549.24,1280],["2010-06-16",3593.06,3724.51,3593.06,3724.51,130],["2010-06-17",3614.97,3724.51,3614.97,3724.51,6100],["2010-06-18",3724.51,3724.51,3614.97,3614.97,1680],["2010-06-21",3614.97,3724.51,3614.97,3724.51,5080],["2010-06-22",3761.03,3761.03,3651.48,3724.51,3340],["2010-06-23",3651.48,3797.54,3651.48,3724.51,19070],["2010-06-24",3761.03,3834.06,3724.51,3724.51,11010],["2010-06-25",3724.51,3797.54,3724.51,3761.03,47850],["2010-06-28",3943.6,3943.6,3812.15,3838.44,4800],["2010-06-29",3812.15,3838.44,3785.86,3838.44,9420],["2010-06-30",3785.86,3785.86,3785.86,3785.86,4700],["2010-07-01",3812.15,3812.15,3785.86,3794.62,9500],["2010-07-02",3873.49,3873.49,3855.97,3873.49,2760],["2010-07-05",3891.02,3899.78,3891.02,3899.78,3760],["2010-07-06",3934.84,3934.84,3812.15,3899.78,700],["2010-07-07",3899.78,3899.78,3882.26,3882.26,970],["2010-07-08",3882.26,3891.02,3882.26,3891.02,7620],["2010-07-09",3855.97,3891.02,3855.97,3891.02,18410],["2010-07-12",3855.97,3891.02,3855.97,3891.02,4410],["2010-07-13",3899.78,3908.55,3891.02,3899.78,6850],["2010-07-14",3899.78,4031.24,3899.78,3899.78,5910],["2010-07-15",3882.26,3908.55,3855.97,3899.78,15670],["2010-07-16",3899.78,3987.42,3899.78,3899.78,9330],["2010-07-19",4031.24,4031.24,3899.78,3934.84,2280],["2010-07-20",3934.84,3934.84,3934.84,3934.84,20],["2010-07-21",3943.6,3943.6,3899.78,3899.78,8660],["2010-07-22",3926.07,3926.07,3882.26,3899.78,5870],["2010-07-23",3899.78,3908.55,3899.78,3899.78,16600],["2010-07-26",3891.02,3899.78,3882.26,3899.78,5590],["2010-07-27",3891.02,3908.55,3882.26,3882.26,7490],["2010-07-28",3882.26,3908.55,3882.26,3908.55,12320],["2010-07-29",3943.6,3943.6,3899.78,3899.78,7090],["2010-07-30",3926.07,3926.07,3899.78,3899.78,7320],["2010-08-02",3899.78,3926.07,3899.78,3899.78,6020],["2010-08-03",3943.6,3943.6,3855.97,3899.78,2140],["2010-08-04",3899.78,3899.78,3812.15,3812.15,2200],["2010-08-05",3812.15,3812.15,3812.15,3812.15,880],["2010-08-06",3812.15,3812.15,3812.15,3812.15,550],["2010-08-09",3812.15,3812.15,3794.62,3794.62,5620],["2010-08-10",3794.62,3794.62,3794.62,3794.62,9090],["2010-08-11",3812.15,3812.15,3768.33,3768.33,1630],["2010-08-12",3680.7,3680.7,3680.7,3680.7,1010],["2010-08-13",3680.7,3680.7,3680.7,3680.7,270],["2010-08-16",3724.51,3724.51,3680.7,3724.51,1820],["2010-08-17",3680.7,3812.15,3680.7,3680.7,1720],["2010-08-18",3724.51,3724.51,3680.7,3680.7,3310],["2010-08-19",3698.22,3698.22,3680.7,3689.46,5400],["2010-08-20",3680.7,3715.75,3680.7,3715.75,410],["2010-08-23",3706.99,3706.99,3680.7,3680.7,15400],["2010-08-24",3680.7,3680.7,3645.64,3680.7,49810],["2010-08-25",3671.93,3680.7,3636.88,3680.7,38170],["2010-08-26",3636.88,3663.17,3636.88,3636.88,1560],["2010-08-27",3601.82,3680.7,3593.06,3680.7,1730],["2010-08-30",3768.33,3768.33,3601.82,3601.82,2130],["2010-08-31",3724.51,3724.51,3724.51,3724.51,20],["2010-09-01",3768.33,3768.33,3680.7,3759.57,3270],["2010-09-06",3724.51,3855.97,3724.51,3803.39,9480],["2010-09-07",3768.33,3768.33,3768.33,3768.33,4760],["2010-09-08",3724.51,3724.51,3724.51,3724.51,19780],["2010-09-09",3724.51,3724.51,3724.51,3724.51,3410],["2010-09-10",3724.51,3724.51,3724.51,3724.51,19100],["2010-09-13",3724.51,3724.51,3724.51,3724.51,9150],["2010-09-14",3724.51,3812.15,3724.51,3812.15,19970],["2010-09-15",3750.8,3812.15,3724.51,3812.15,7610],["2010-09-16",3724.51,3812.15,3724.51,3794.62,21030],["2010-09-17",3768.33,3812.15,3724.51,3812.15,2970],["2010-09-20",3812.15,3829.68,3768.33,3768.33,9770],["2010-09-21",3768.33,3812.15,3768.33,3768.33,6780],["2010-09-22",3768.33,3820.91,3768.33,3820.91,6740],["2010-09-23",3768.33,3820.91,3768.33,3777.09,18710],["2010-09-24",3768.33,3812.15,3768.33,3812.15,201930],["2010-09-27",3812.15,3812.15,3724.51,3768.33,3610],["2010-09-28",3812.15,3855.97,3812.15,3847.2,13310],["2010-09-29",3812.15,3812.15,3785.86,3812.15,9700],["2010-09-30",3785.86,3812.15,3785.86,3812.15,13050],["2010-10-01",3820.91,3820.91,3812.15,3812.15,1170],["2010-10-04",3812.15,3812.15,3812.15,3812.15,19970],["2010-10-05",3785.86,3820.91,3785.86,3820.91,12310],["2010-10-06",3820.91,3820.91,3820.91,3820.91,0],["2010-10-07",3812.15,3855.97,3812.15,3855.97,12530],["2010-10-08",3855.97,3855.97,3768.33,3847.2,10980],["2010-10-11",3847.2,3855.97,3847.2,3855.97,51630],["2010-10-12",3855.97,3855.97,3855.97,3855.97,3500],["2010-10-13",3812.15,3882.26,3812.15,3864.73,7870],["2010-10-14",3864.73,3873.49,3855.97,3873.49,3060],["2010-10-15",3855.97,3873.49,3855.97,3873.49,4330],["2010-10-18",3855.97,3855.97,3855.97,3855.97,170],["2010-10-19",3855.97,3855.97,3820.91,3820.91,11000],["2010-10-20",3838.44,3838.44,3636.88,3636.88,7000],["2010-10-21",3680.7,3724.51,3680.7,3724.51,450],["2010-10-22",3540.48,3540.48,3540.48,3540.48,150],["2010-10-25",3558.01,3680.7,3558.01,3680.7,210],["2010-10-26",3593.06,3593.06,3593.06,3593.06,50],["2010-10-27",3610.59,3680.7,3610.59,3680.7,2200],["2010-10-28",3680.7,3847.2,3680.7,3847.2,48470],["2010-10-29",3847.2,3847.2,3777.09,3777.09,310],["2010-11-01",3777.09,3777.09,3768.33,3768.33,3300],["2010-11-02",3768.33,3768.33,3768.33,3768.33,5310],["2010-11-03",3768.33,3768.33,3636.88,3636.88,1410],["2010-11-04",3768.33,3794.62,3768.33,3794.62,24800],["2010-11-05",3794.62,3794.62,3794.62,3794.62,150200],["2010-11-08",3785.86,3812.15,3671.93,3768.33,35360],["2010-11-09",3768.33,3812.15,3768.33,3812.15,5850],["2010-11-10",3812.15,3820.91,3812.15,3820.91,5240],["2010-11-11",3908.55,4004.95,3812.15,3812.15,67060],["2010-11-12",3812.15,3812.15,3812.15,3812.15,7000],["2010-11-15",3812.15,3812.15,3733.28,3733.28,26420],["2010-11-16",3768.33,3777.09,3742.04,3777.09,13730],["2010-11-17",3768.33,3777.09,3768.33,3777.09,26590],["2010-11-18",3768.33,3855.97,3768.33,3812.15,8840],["2010-11-19",3812.15,3812.15,3812.15,3812.15,24350],["2010-11-22",3768.33,3812.15,3768.33,3812.15,2210],["2010-11-23",3768.33,3812.15,3768.33,3812.15,25900],["2010-11-24",3812.15,3812.15,3812.15,3812.15,2770],["2010-11-25",3768.33,3768.33,3768.33,3768.33,22360],["2010-11-26",3680.7,3829.68,3680.7,3829.68,350],["2010-11-29",3654.4,3829.68,3654.4,3829.68,23510],["2010-11-30",3829.68,3829.68,3680.7,3680.7,2040],["2010-12-01",3768.33,3768.33,3680.7,3680.7,4380],["2010-12-02",3768.33,3768.33,3724.51,3724.51,2200],["2010-12-03",3724.51,3864.73,3558.01,3864.73,23590],["2010-12-06",3855.97,3855.97,3855.97,3855.97,24010],["2010-12-07",3689.46,3855.97,3689.46,3855.97,130],["2010-12-08",3724.51,3724.51,3680.7,3680.7,4180],["2010-12-09",3689.46,3768.33,3680.7,3680.7,3300],["2010-12-10",3680.7,3724.51,3680.7,3724.51,26510],["2010-12-13",3724.51,3812.15,3724.51,3812.15,24130],["2010-12-14",3680.7,3724.51,3680.7,3724.51,1070],["2010-12-15",3724.51,3855.97,3724.51,3812.15,5610],["2010-12-16",3724.51,3812.15,3724.51,3812.15,203490],["2010-12-17",3812.15,3812.15,3812.15,3812.15,22000],["2010-12-20",3812.15,3943.6,3812.15,3899.78,22560],["2010-12-21",3855.97,4092.58,3855.97,4092.58,45150],["2010-12-22",4092.58,4276.62,4092.58,4276.62,32510],["2010-12-23",4373.02,4373.02,4250.33,4373.02,34180],["2010-12-24",4381.78,4557.05,4381.78,4469.42,46790],["2010-12-27",4381.78,4469.42,4381.78,4469.42,13860],["2010-12-28",4425.6,4644.69,4425.6,4425.6,11530],["2010-12-29",4425.6,4469.42,4425.6,4469.42,5710],["2010-12-30",4644.69,4688.5,4557.05,4644.69,68610],["2010-12-31",4513.23,4644.69,4513.23,4644.69,7000],["2011-01-04",4513.23,4557.05,4513.23,4557.05,510],["2011-01-05",4557.05,4776.14,4557.05,4557.05,42250],["2011-01-06",4337.96,4776.14,4337.96,4600.87,66580],["2011-01-07",4828.63,4828.63,4737.53,4783.08,150480],["2011-01-10",4783.08,4783.08,4783.08,4783.08,0],["2011-01-11",4828.63,4828.63,4737.53,4737.53,45200],["2011-01-12",4555.32,4737.53,4555.32,4737.53,67530],["2011-01-13",4737.53,4737.53,4737.53,4737.53,40430],["2011-01-14",4600.87,4600.87,4600.87,4600.87,10],["2011-01-17",4600.87,4828.63,4600.87,4783.08,25570],["2011-01-18",4737.53,4783.08,4737.53,4783.08,3430],["2011-01-19",4737.53,4874.19,4737.53,4828.63,20120],["2011-01-20",4737.53,4828.63,4737.53,4783.08,55940],["2011-01-21",4783.08,4783.08,4783.08,4783.08,19070],["2011-01-24",4783.08,4828.63,4783.08,4783.08,12800],["2011-01-25",4783.08,4783.08,4783.08,4783.08,48110],["2011-01-26",4783.08,4783.08,4783.08,4783.08,1000],["2011-01-27",4555.32,4783.08,4555.32,4783.08,3380],["2011-01-28",5010.85,5010.85,4965.29,4965.29,324616],["2011-02-08",4965.29,4965.29,4737.53,4737.53,1580],["2011-02-09",4828.63,4828.63,4828.63,4828.63,3920],["2011-02-10",4828.63,4828.63,4828.63,4828.63,2000],["2011-02-11",4737.53,4783.08,4737.53,4783.08,2960],["2011-02-14",4783.08,4783.08,4783.08,4783.08,24280],["2011-02-15",4783.08,4783.08,4783.08,4783.08,20230],["2011-02-16",4783.08,4783.08,4783.08,4783.08,7970],["2011-02-17",4783.08,4783.08,4783.08,4783.08,15210],["2011-02-18",4783.08,4783.08,4783.08,4783.08,0],["2011-02-21",4555.32,4555.32,4555.32,4555.32,3460],["2011-02-22",4464.21,4555.32,4464.21,4555.32,1560],["2011-02-23",4555.32,4555.32,4555.32,4555.32,10000],["2011-02-24",4555.32,4555.32,4555.32,4555.32,11230],["2011-02-25",4600.87,4600.87,4555.32,4555.32,10020],["2011-02-28",4783.08,4783.08,4783.08,4783.08,11200],["2011-03-01",4737.53,4737.53,4737.53,4737.53,4950],["2011-03-02",4737.53,4737.53,4737.53,4737.53,16560],["2011-03-03",4737.53,4783.08,4737.53,4783.08,4900],["2011-03-04",4737.53,4828.63,4737.53,4828.63,3200],["2011-03-07",4783.08,4828.63,4783.08,4828.63,2510],["2011-03-08",4828.63,4828.63,4783.08,4783.08,22430],["2011-03-09",4783.08,4783.08,4737.53,4783.08,92810],["2011-03-10",4783.08,4828.63,4783.08,4828.63,9750],["2011-03-11",4783.08,4783.08,4783.08,4783.08,5930],["2011-03-14",4783.08,4783.08,4783.08,4783.08,6350],["2011-03-15",4737.53,4919.74,4737.53,4919.74,10320],["2011-03-16",4828.63,4828.63,4691.98,4691.98,1560],["2011-03-17",4691.98,4691.98,4691.98,4691.98,20],["2011-03-18",4691.98,4691.98,4600.87,4691.98,5210],["2011-03-21",4600.87,4600.87,4555.32,4555.32,3120],["2011-03-22",4555.32,4555.32,4555.32,4555.32,9500],["2011-03-23",4555.32,4555.32,4555.32,4555.32,9020],["2011-03-24",4555.32,4555.32,4555.32,4555.32,1020],["2011-03-25",4555.32,4555.32,4555.32,4555.32,20],["2011-03-28",4509.76,4509.76,4373.1,4373.1,450],["2011-03-29",4373.1,4373.1,4373.1,4373.1,450],["2011-03-30",4282.0,4282.0,4282.0,4282.0,130],["2011-03-31",4282.0,4282.0,4282.0,4282.0,130],["2011-04-01",4282.0,4373.1,4282.0,4373.1,1100],["2011-04-04",4373.1,4373.1,4373.1,4373.1,5430],["2011-04-05",4373.1,4373.1,4373.1,4373.1,60],["2011-04-06",4373.1,4373.1,4373.1,4373.1,1310],["2011-04-07",4555.32,4555.32,4555.32,4555.32,10],["2011-04-08",4646.42,4646.42,4646.42,4646.42,50],["2011-04-13",4646.42,4646.42,4646.42,4646.42,0],["2011-04-14",4646.42,4646.42,4646.42,4646.42,0],["2011-04-15",4464.21,4464.21,4418.66,4418.66,1380],["2011-04-18",4418.66,4418.66,4418.66,4418.66,210],["2011-04-19",4373.1,4373.1,4373.1,4373.1,650],["2011-04-20",4373.1,4464.21,4373.1,4464.21,5470],["2011-04-21",4464.21,4464.21,4418.66,4418.66,650],["2011-04-22",4436.88,4436.88,4373.1,4373.1,800],["2011-04-25",4409.55,4418.66,4409.55,4418.66,1340],["2011-04-26",4373.1,4373.1,4373.1,4373.1,330],["2011-04-27",4373.1,4418.66,4373.1,4418.66,300],["2011-04-28",4418.66,4418.66,4418.66,4418.66,0],["2011-04-29",4418.66,4418.66,4418.66,4418.66,0],["2011-05-04",4418.66,4418.66,4418.66,4418.66,0],["2011-05-05",4200.0,4200.0,4200.0,4200.0,1450],["2011-05-06",4200.0,4200.0,4200.0,4200.0,0],["2011-05-09",4200.0,4200.0,4200.0,4200.0,580],["2011-05-10",4327.55,4327.55,4327.55,4327.55,6340],["2011-05-11",4190.89,4190.89,4190.89,4190.89,4570],["2011-05-12",4190.89,4190.89,4190.89,4190.89,3590],["2011-05-13",4282.0,4282.0,4236.44,4236.44,1500],["2011-05-16",4190.89,4190.89,4190.89,4190.89,1000],["2011-05-17",4190.89,4190.89,4190.89,4190.89,0],["2011-05-18",4190.89,4190.89,4190.89,4190.89,0],["2011-05-19",4190.89,4190.89,4190.89,4190.89,1170],["2011-05-20",4190.89,4190.89,4190.89,4190.89,0],["2011-05-23",4190.89,4190.89,4145.34,4145.34,510],["2011-05-24",4145.34,4145.34,4145.34,4145.34,0],["2011-05-25",4099.78,4099.78,3944.9,3944.9,580],["2011-05-26",3917.57,3944.9,3917.57,3944.9,490],["2011-05-27",3826.47,3826.47,3826.47,3826.47,130],["2011-05-30",3826.47,3826.47,3826.47,3826.47,0],["2011-05-31",3826.47,3826.47,3635.14,3826.47,1990],["2011-06-01",4017.79,4017.79,4017.79,4017.79,10],["2011-06-02",4218.22,4218.22,4218.22,4218.22,10],["2011-06-03",4008.68,4008.68,4008.68,4008.68,210],["2011-06-06",3826.47,3963.12,3808.24,3963.12,1240],["2011-06-07",3990.46,3990.46,3771.8,3771.8,40],["2011-06-08",3944.9,3944.9,3790.02,3790.02,20],["2011-06-09",3626.03,3963.12,3626.03,3963.12,220],["2011-06-10",3780.91,4063.34,3771.8,3826.47,1740],["2011-06-13",3689.81,3689.81,3662.47,3689.81,1630],["2011-06-14",3689.81,3689.81,3689.81,3689.81,3110],["2011-06-15",3808.24,3808.24,3808.24,3808.24,20],["2011-06-16",3653.36,3662.47,3644.25,3644.25,3190],["2011-06-17",3498.48,3644.25,3498.48,3644.25,1020],["2011-06-20",3471.15,3471.15,3462.04,3462.04,5190],["2011-06-21",3380.04,3626.03,3334.49,3626.03,6040],["2011-06-22",3626.03,3626.03,3626.03,3626.03,0],["2011-06-23",3507.59,3507.59,3507.59,3507.59,400],["2011-06-24",3507.59,3507.59,3507.59,3507.59,2680],["2011-06-27",3516.7,3516.7,3370.93,3416.49,7430],["2011-06-28",3279.83,3279.83,3270.72,3270.72,3300],["2011-06-29",3243.38,3425.6,3188.72,3425.6,2440],["2011-06-30",3462.04,3553.15,3462.04,3462.04,2500],["2011-07-01",3462.04,3462.04,3462.04,3462.04,3100],["2011-07-04",3462.04,3507.59,3462.04,3507.59,5800],["2011-07-05",3416.49,3516.7,3416.49,3516.7,580],["2011-07-06",3516.7,3544.04,3507.59,3544.04,2520],["2011-07-07",3553.15,3598.7,3553.15,3598.7,3470],["2011-07-08",3616.92,3616.92,3598.7,3616.92,750],["2011-07-11",3689.81,3689.81,3689.81,3689.81,200],["2011-07-12",3780.91,3780.91,3735.36,3762.69,550],["2011-07-13",3762.69,3762.69,3762.69,3762.69,0],["2011-07-14",3762.69,3762.69,3762.69,3762.69,10],["2011-07-15",3762.69,3762.69,3762.69,3762.69,0],["2011-07-18",3762.69,3762.69,3762.69,3762.69,0],["2011-07-19",3735.36,3762.69,3735.36,3762.69,2150],["2011-07-20",3580.48,3762.69,3580.48,3762.69,610],["2011-07-21",3580.48,3799.13,3580.48,3799.13,280],["2011-07-22",3799.13,3826.47,3799.13,3826.47,600],["2011-07-25",3872.02,3872.02,3872.02,3872.02,100],["2011-07-26",3680.7,3917.57,3680.7,3917.57,3180],["2011-07-27",3726.25,4008.68,3726.25,4008.68,24910],["2011-07-28",3808.24,4054.23,3808.24,4054.23,5740],["2011-07-29",4054.23,4054.23,4054.23,4054.23,569550],["2011-08-01",3853.8,3872.02,3853.8,3853.8,1540],["2011-08-02",3917.57,3917.57,3662.47,3917.57,860],["2011-08-03",4036.01,4036.01,4036.01,4036.01,100],["2011-08-04",4036.01,4036.01,4036.01,4036.01,0],["2011-08-05",4036.01,4036.01,4036.01,4036.01,0],["2011-08-08",4008.68,4008.68,4008.68,4008.68,1000],["2011-08-09",3963.12,3981.35,3963.12,3963.12,1990],["2011-08-10",3872.02,3917.57,3872.02,3917.57,1370],["2011-08-11",3917.57,3917.57,3917.57,3917.57,1000],["2011-08-12",3917.57,3917.57,3917.57,3917.57,510],["2011-08-15",3917.57,3917.57,3917.57,3917.57,500],["2011-08-16",4008.68,4008.68,3826.47,3917.57,2550],["2011-08-17",3917.57,3963.12,3826.47,3963.12,1490],["2011-08-18",3963.12,3963.12,3826.47,3826.47,510],["2011-08-19",3644.25,3872.02,3644.25,3872.02,1210],["2011-08-22",3826.47,3826.47,3826.47,3826.47,1000],["2011-08-23",3826.47,3826.47,3662.47,3662.47,1110],["2011-08-24",3826.47,3844.69,3826.47,3844.69,1270],["2011-08-25",3653.36,3689.81,3653.36,3689.81,550],["2011-08-26",3826.47,3826.47,3826.47,3826.47,2000],["2011-08-29",3826.47,3826.47,3780.91,3780.91,2010],["2011-08-30",3826.47,3826.47,3780.91,3780.91,2150],["2011-08-31",3780.91,3780.91,3780.91,3780.91,190],["2011-09-01",3780.91,3826.47,3780.91,3826.47,2430],["2011-09-05",3826.47,3826.47,3689.81,3689.81,1900],["2011-09-06",3735.36,3735.36,3735.36,3735.36,590],["2011-09-07",3917.57,3917.57,3735.36,3735.36,60],["2011-09-08",3917.57,3917.57,3735.36,3735.36,350],["2011-09-09",3735.36,3735.36,3735.36,3735.36,200],["2011-09-12",3653.36,3780.91,3653.36,3735.36,1370],["2011-09-13",3735.36,3735.36,3735.36,3735.36,1600],["2011-09-14",3726.25,3735.36,3726.25,3735.36,270],["2011-09-15",3735.36,3735.36,3735.36,3735.36,1500],["2011-09-16",3735.36,3735.36,3689.81,3689.81,4310],["2011-09-19",3844.69,3872.02,3689.81,3689.81,790],["2011-09-20",3689.81,3689.81,3689.81,3689.81,20],["2011-09-21",3689.81,3689.81,3689.81,3689.81,0],["2011-09-22",3753.58,3762.69,3753.58,3762.69,30],["2011-09-23",3780.91,3790.02,3780.91,3790.02,1010],["2011-09-26",3808.24,3808.24,3735.36,3735.36,1870],["2011-09-27",3735.36,3735.36,3735.36,3735.36,510],["2011-09-28",3735.36,3735.36,3662.47,3689.81,2270],["2011-09-29",3644.25,3735.36,3553.15,3735.36,41750],["2011-09-30",3735.36,3735.36,3735.36,3735.36,5000],["2011-10-03",3735.36,3735.36,3598.7,3598.7,5050],["2011-10-04",3735.36,3735.36,3644.25,3644.25,3000],["2011-10-05",3735.36,3735.36,3653.36,3653.36,3600],["2011-10-06",3689.81,3780.91,3689.81,3753.58,1150],["2011-10-07",3735.36,3735.36,3644.25,3644.25,4000],["2011-10-10",3680.7,3735.36,3680.7,3689.81,1990],["2011-10-11",3735.36,3780.91,3735.36,3780.91,3600],["2011-10-12",3780.91,3790.02,3780.91,3790.02,2120],["2011-10-13",3780.91,3780.91,3762.69,3762.69,1010],["2011-10-14",3762.69,3762.69,3762.69,3762.69,650],["2011-10-17",3799.13,3799.13,3799.13,3799.13,1000],["2011-10-18",3799.13,3799.13,3799.13,3799.13,1450],["2011-10-19",3799.13,3799.13,3799.13,3799.13,150],["2011-10-20",3826.47,3826.47,3826.47,3826.47,700],["2011-10-21",3826.47,3826.47,3826.47,3826.47,880],["2011-10-24",3826.47,3826.47,3826.47,3826.47,1000],["2011-10-25",3826.47,3826.47,3826.47,3826.47,520],["2011-10-26",3826.47,3826.47,3808.24,3808.24,1460],["2011-10-27",3826.47,3826.47,3826.47,3826.47,320],["2011-10-28",3753.58,3826.47,3753.58,3780.91,1660],["2011-10-31",3780.91,3780.91,3780.91,3780.91,150],["2011-11-01",3780.91,3780.91,3780.91,3780.91,0],["2011-11-02",3780.91,3780.91,3780.91,3780.91,0],["2011-11-03",3780.91,3780.91,3780.91,3780.91,0],["2011-11-04",3963.12,3963.12,3872.02,3872.02,1810],["2011-11-07",3872.02,3872.02,3872.02,3872.02,4440],["2011-11-08",3680.7,3917.57,3680.7,3708.03,170],["2011-11-09",3708.03,3708.03,3708.03,3708.03,0],["2011-11-10",3735.36,3735.36,3644.25,3735.36,2570],["2011-11-11",3735.36,3735.36,3735.36,3735.36,0],["2011-11-14",3735.36,3735.36,3689.81,3689.81,5000],["2011-11-15",3689.81,3689.81,3689.81,3689.81,3530],["2011-11-16",3644.25,3644.25,3644.25,3644.25,150],["2011-11-17",3462.04,3462.04,3462.04,3462.04,210],["2011-11-18",3507.59,3507.59,3298.05,3298.05,10690],["2011-11-21",3462.04,3462.04,3325.38,3370.93,3970],["2011-11-22",3389.16,3389.16,3270.72,3270.72,8110],["2011-11-23",3270.72,3270.72,3270.72,3270.72,0],["2011-11-24",3370.93,3370.93,3370.93,3370.93,10],["2011-11-25",3279.83,3534.93,3252.5,3416.49,4830],["2011-11-28",3480.26,3480.26,3462.04,3462.04,4010],["2011-11-29",3462.04,3462.04,3462.04,3462.04,150],["2011-11-30",3462.04,3462.04,3462.04,3462.04,2000],["2011-12-01",3462.04,3489.37,3462.04,3471.15,2830],["2011-12-02",3471.15,3471.15,3471.15,3471.15,360],["2011-12-05",3471.15,3471.15,3471.15,3471.15,0],["2011-12-06",3507.59,3553.15,3507.59,3553.15,2650],["2011-12-07",3553.15,3553.15,3553.15,3553.15,0],["2011-12-08",3553.15,3553.15,3553.15,3553.15,0],["2011-12-09",3553.15,3553.15,3462.04,3462.04,1030],["2011-12-12",3480.26,3480.26,3480.26,3480.26,10],["2011-12-13",3480.26,3480.26,3480.26,3480.26,4500],["2011-12-14",3489.37,3489.37,3480.26,3480.26,5500],["2011-12-15",3307.16,3462.04,3307.16,3462.04,1110],["2011-12-16",3471.15,3471.15,3471.15,3471.15,70],["2011-12-19",3471.15,3471.15,3471.15,3471.15,615720],["2011-12-20",3471.15,3471.15,3471.15,3471.15,331540],["2011-12-21",3480.26,3480.26,3480.26,3480.26,760],["2011-12-22",3343.6,3352.71,3343.6,3352.71,370],["2011-12-23",3197.83,3197.83,3197.83,3197.83,10],["2011-12-26",3061.17,3061.17,3061.17,3061.17,10],["2011-12-27",2970.07,2970.07,2970.07,2970.07,10],["2011-12-28",2924.51,3115.84,2924.51,3115.84,4790],["2011-12-29",2970.07,3270.72,2970.07,3134.06,30],["2011-12-30",3288.94,3288.94,3288.94,3288.94,15570],["2012-01-03",3452.93,3452.93,3452.93,3452.93,390],["2012-01-04",3616.92,3616.92,3616.92,3616.92,17380],["2012-01-05",3790.02,3790.02,3790.02,3790.02,400],["2012-01-06",3972.24,3972.24,3790.02,3972.24,7930],["2012-01-09",3917.57,3917.57,3790.02,3872.02,48950],["2012-01-10",3954.01,4063.34,3954.01,4063.34,24520],["2012-01-11",4263.78,4263.78,3963.12,4263.78,4890],["2012-01-12",4263.78,4263.78,4099.78,4263.78,11300],["2012-01-13",4263.78,4400.44,4263.78,4382.21,14330],["2012-01-16",4282.0,4555.32,4282.0,4555.32,3470],["2012-01-17",4509.76,4509.76,4327.55,4327.55,16210],["2012-01-18",4209.11,4327.55,4118.01,4127.12,13670],["2012-01-19",4099.78,4327.55,4045.12,4327.55,18850],["2012-01-20",4445.99,4464.21,4445.99,4464.21,1000],["2012-01-30",4464.21,4509.76,4464.21,4509.76,1980],["2012-01-31",4291.11,4327.55,4291.11,4291.11,16900],["2012-02-01",4291.11,4291.11,4081.56,4081.56,35050],["2012-02-02",4190.89,4282.0,3990.46,4282.0,2080],["2012-02-03",4282.0,4445.99,4154.45,4354.88,14300],["2012-02-06",4391.32,4391.32,4200.0,4245.55,4010],["2012-02-07",4282.0,4282.0,4145.34,4245.55,22650],["2012-02-08",4245.55,4373.1,4099.78,4108.9,9380],["2012-02-09",4282.0,4291.11,4026.9,4190.89,6340],["2012-02-10",4190.89,4190.89,4108.9,4108.9,1010],["2012-02-13",4190.89,4190.89,3981.35,4190.89,1630],["2012-02-14",4345.77,4373.1,4336.66,4373.1,670],["2012-02-15",4190.89,4400.44,4190.89,4373.1,2670],["2012-02-16",4363.99,4491.54,4272.89,4272.89,10870],["2012-02-17",4282.0,4391.32,4200.0,4363.99,11820],["2012-02-20",4455.1,4455.1,4282.0,4318.44,540],["2012-02-21",4464.21,4509.76,4327.55,4464.21,2850],["2012-02-22",4291.11,4445.99,4282.0,4445.99,4140],["2012-02-23",4557.6,4641.31,4445.99,4548.3,4270],["2012-02-24",4418.08,4641.31,4418.08,4418.08,4340],["2012-02-27",4213.46,4418.08,4213.46,4250.66,5620],["2012-02-28",4287.87,4325.07,4287.87,4325.07,1120],["2012-02-29",4325.07,4529.7,4278.57,4455.29,6620],["2012-03-01",4278.57,4362.28,4278.57,4306.47,4030],["2012-03-02",4129.75,4278.57,4129.75,4269.26,140],["2012-03-05",4445.99,4473.89,4287.87,4325.07,12450],["2012-03-06",4464.59,4464.59,4185.55,4362.28,2120],["2012-03-07",4501.8,4501.8,4194.86,4194.86,5230],["2012-03-08",4148.35,4232.06,4148.35,4232.06,71770],["2012-03-09",4232.06,4232.06,4232.06,4232.06,3000],["2012-03-12",4036.73,4232.06,4036.73,4232.06,13450],["2012-03-13",4241.36,4241.36,4241.36,4241.36,100],["2012-03-14",4436.69,4436.69,4194.86,4232.06,19140],["2012-03-15",4092.54,4092.54,4092.54,4092.54,10],["2012-03-16",4297.17,4297.17,4213.46,4297.17,17640],["2012-03-19",4148.35,4371.58,4148.35,4371.58,10350],["2012-03-20",4176.25,4232.06,4176.25,4232.06,4010],["2012-03-21",4194.86,4232.06,4194.86,4232.06,210],["2012-03-22",4315.77,4315.77,4232.06,4278.57,14090],["2012-03-23",4278.57,4380.88,4278.57,4380.88,15680],["2012-03-26",4334.37,4408.78,4334.37,4408.78,60],["2012-03-27",4399.48,4445.99,4399.48,4445.99,12270],["2012-03-28",4557.6,4650.62,4445.99,4650.62,19800],["2012-03-29",4836.64,4883.15,4743.63,4883.15,74170],["2012-03-30",5115.68,5115.68,5022.66,5115.68,115580],["2012-04-03",5115.68,5162.18,5069.17,5115.68,21200],["2012-04-04",5115.68,5255.2,5115.68,5208.69,16700],["2012-04-05",5162.18,5255.2,5115.68,5162.18,45210],["2012-04-06",5115.68,5301.7,5115.68,5301.7,48090],["2012-04-09",5301.7,5394.71,5301.7,5394.71,31690],["2012-04-10",5394.71,5627.24,5301.7,5627.24,68330],["2012-04-11",5627.24,5906.28,5580.74,5627.24,13230],["2012-04-12",5534.23,5534.23,5348.21,5348.21,20390],["2012-04-13",5115.68,5487.73,5115.68,5487.73,15520],["2012-04-16",5255.2,5627.24,5255.2,5627.24,3860],["2012-04-17",5627.24,5673.75,5394.71,5580.74,8110],["2012-04-18",5673.75,5673.75,5673.75,5673.75,3000],["2012-04-19",5441.22,5441.22,5441.22,5441.22,2100],["2012-04-20",5441.22,5627.24,5394.71,5627.24,6730],["2012-04-23",5441.22,5580.74,5441.22,5580.74,5460],["2012-04-24",5394.71,5580.74,5394.71,5580.74,13340],["2012-04-25",5487.73,5673.75,5487.73,5673.75,11520],["2012-04-26",5673.75,5766.76,5673.75,5766.76,8210],["2012-04-27",5859.78,5952.79,5766.76,5952.79,27300],["2012-05-02",6185.32,6231.82,6045.8,6231.82,16000],["2012-05-03",5952.79,6138.81,5952.79,6138.81,7010],["2012-05-04",5999.29,6417.85,5999.29,6417.85,12340],["2012-05-07",6417.85,6696.89,6417.85,6696.89,16060],["2012-05-08",6696.89,6975.92,6696.89,6696.89,4480],["2012-05-09",6417.85,6603.87,6371.34,6603.87,4370],["2012-05-10",6324.84,6324.84,6324.84,6324.84,2910],["2012-05-11",6045.8,6510.86,6045.8,6510.86,8130],["2012-05-14",6417.85,6464.36,6231.82,6231.82,12200],["2012-05-15",6324.84,6324.84,5999.29,6324.84,7200],["2012-05-16",6510.86,6603.87,6324.84,6510.86,23530],["2012-05-17",6278.33,6324.84,6278.33,6324.84,1900],["2012-05-18",6324.84,6417.85,6324.84,6417.85,760],["2012-05-21",6417.85,6603.87,6417.85,6603.87,5440],["2012-05-22",6603.87,6650.38,6510.86,6650.38,9120],["2012-05-23",6650.38,6650.38,6603.87,6603.87,9080],["2012-05-24",6603.87,6603.87,6603.87,6603.87,10500],["2012-05-25",6603.87,6603.87,6603.87,6603.87,300],["2012-05-28",6650.38,6696.89,6650.38,6696.89,16600],["2012-05-29",6371.34,6371.34,6371.34,6371.34,200],["2012-05-30",6510.86,6510.86,6510.86,6510.86,2040],["2012-05-31",6510.86,6789.9,6510.86,6789.9,15920],["2012-06-01",6696.89,6743.39,6696.89,6743.39,1480],["2012-06-04",6603.87,6603.87,6603.87,6603.87,500],["2012-06-05",6510.86,6510.86,6510.86,6510.86,2920],["2012-06-06",6510.86,6510.86,6510.86,6510.86,0],["2012-06-07",6510.86,6789.9,6510.86,6789.9,1120],["2012-06-08",6789.9,6882.91,6603.87,6882.91,10390],["2012-06-11",6650.38,6650.38,6650.38,6650.38,1500],["2012-06-12",6510.86,6743.39,6510.86,6603.87,12050],["2012-06-13",6603.87,6603.87,6603.87,6603.87,10340],["2012-06-14",6603.87,6603.87,6603.87,6603.87,980],["2012-06-15",6650.38,6650.38,6603.87,6650.38,1640],["2012-06-18",6650.38,6650.38,6650.38,6650.38,0],["2012-06-19",6603.87,6603.87,6603.87,6603.87,90],["2012-06-20",6603.87,6789.9,6510.86,6789.9,4520],["2012-06-21",6603.87,6603.87,6603.87,6603.87,1000],["2012-06-22",6510.86,6510.86,6510.86,6510.86,610],["2012-06-25",6510.86,6510.86,6510.86,6510.86,0],["2012-06-26",6324.84,6603.87,6324.84,6510.86,3640],["2012-06-27",6510.86,6603.87,6510.86,6603.87,1120],["2012-06-28",6696.89,6696.89,6696.89,6696.89,10],["2012-06-29",6510.86,6510.86,6510.86,6510.86,100],["2012-07-02",6510.86,6696.89,6510.86,6696.89,10400],["2012-07-03",6650.38,6696.89,6650.38,6696.89,1930],["2012-07-04",6696.89,6696.89,6696.89,6696.89,0],["2012-07-05",6557.37,6696.89,6557.37,6696.89,1830],["2012-07-06",6696.89,6696.89,6696.89,6696.89,0],["2012-07-09",6603.87,6603.87,6557.37,6603.87,1950],["2012-07-10",6603.87,6696.89,6603.87,6696.89,5540],["2012-07-11",6696.89,6696.89,6603.87,6603.87,3470],["2012-07-12",6696.89,6743.39,6696.89,6696.89,8250],["2012-07-13",6696.89,6696.89,6696.89,6696.89,2400],["2012-07-16",6696.89,6696.89,6696.89,6696.89,2000],["2012-07-17",6743.39,6789.9,6743.39,6789.9,7770],["2012-07-18",6743.39,6743.39,6743.39,6743.39,500],["2012-07-19",6789.9,7068.94,6789.9,7068.94,10020],["2012-07-20",7068.94,7068.94,6743.39,6743.39,2210],["2012-07-23",6743.39,6743.39,6743.39,6743.39,10],["2012-07-24",6743.39,6789.9,6743.39,6789.9,2780],["2012-07-25",6650.38,6650.38,6650.38,6650.38,200],["2012-07-26",6650.38,6650.38,6650.38,6650.38,0],["2012-07-27",6603.87,6975.92,6603.87,6743.39,10230],["2012-07-30",6975.92,7068.94,6975.92,7068.94,5000],["2012-07-31",6836.4,7161.95,6743.39,6743.39,5890],["2012-08-01",6696.89,7068.94,6696.89,7068.94,6220],["2012-08-02",6743.39,6789.9,6743.39,6789.9,70],["2012-08-03",7068.94,7115.44,6836.4,6836.4,2510],["2012-08-06",6975.92,7161.95,6836.4,6882.91,18010],["2012-08-07",7068.94,7208.45,6882.91,6882.91,16410],["2012-08-08",7208.45,7208.45,7208.45,7208.45,5710],["2012-08-09",7068.94,7068.94,6975.92,6975.92,1520],["2012-08-10",7161.95,7208.45,7161.95,7208.45,2600],["2012-08-13",7208.45,7208.45,7208.45,7208.45,0],["2012-08-14",6882.91,6929.42,6882.91,6929.42,200],["2012-08-15",6975.92,6975.92,6882.91,6975.92,2570],["2012-08-16",6975.92,6975.92,6929.42,6975.92,10750],["2012-08-17",7022.43,7301.47,7022.43,7301.47,7170],["2012-08-20",7301.47,7440.98,7022.43,7440.98,1020],["2012-08-21",7068.94,7068.94,7068.94,7068.94,31200],["2012-08-22",6882.91,6882.91,6789.9,6789.9,120],["2012-08-23",7068.94,7068.94,6789.9,6789.9,4700],["2012-08-24",7115.44,7115.44,7115.44,7115.44,4280],["2012-08-27",6789.9,6789.9,6789.9,6789.9,50],["2012-08-28",6557.37,7115.44,6557.37,7115.44,60],["2012-08-29",6929.42,6929.42,6929.42,6929.42,190],["2012-08-30",6929.42,6929.42,6929.42,6929.42,0],["2012-08-31",7115.44,7254.96,7115.44,7254.96,7300],["2012-09-04",7254.96,7347.97,7254.96,7254.96,1250],["2012-09-05",7347.97,7580.5,7347.97,7580.5,3060],["2012-09-06",7673.52,7673.52,7627.01,7673.52,4230],["2012-09-07",7720.02,7999.06,7534.0,7534.0,6200],["2012-09-10",7580.5,7859.54,7580.5,7859.54,1610],["2012-09-11",7859.54,7906.05,7766.53,7766.53,3160],["2012-09-12",7766.53,7813.03,7720.02,7766.53,55540],["2012-09-13",7766.53,7952.55,7627.01,7627.01,19910],["2012-09-14",7952.55,7952.55,7254.96,7534.0,16780],["2012-09-17",7859.54,7906.05,7347.97,7720.02,22510],["2012-09-18",7347.97,7813.03,7347.97,7440.98,4130],["2012-09-19",7534.0,7813.03,7534.0,7813.03,19150],["2012-09-20",7487.49,7487.49,7487.49,7487.49,910],["2012-09-21",7534.0,7534.0,7254.96,7534.0,5460],["2012-09-24",7254.96,7813.03,7161.95,7813.03,2460],["2012-09-25",7534.0,7813.03,7534.0,7534.0,7080],["2012-09-26",7720.02,7813.03,7534.0,7534.0,6600],["2012-09-27",7673.52,7813.03,7534.0,7534.0,11110],["2012-09-28",7720.02,7813.03,7440.98,7440.98,8020],["2012-10-01",7440.98,7813.03,7347.97,7440.98,5730],["2012-10-02",7347.97,7347.97,7254.96,7254.96,26500],["2012-10-03",7254.96,7254.96,7254.96,7254.96,0],["2012-10-04",7254.96,7254.96,7254.96,7254.96,0],["2012-10-05",7254.96,7254.96,7254.96,7254.96,0],["2012-10-08",7161.95,7580.5,7068.94,7580.5,83460],["2012-10-09",7580.5,7580.5,7580.5,7580.5,0],["2012-10-10",7208.45,7208.45,7208.45,7208.45,30],["2012-10-11",7254.96,7347.97,7208.45,7208.45,130],["2012-10-12",7208.45,7208.45,7208.45,7208.45,0],["2012-10-15",7254.96,7534.0,7254.96,7440.98,200],["2012-10-16",7440.98,7627.01,7394.48,7394.48,2020],["2012-10-17",7254.96,7254.96,7161.95,7161.95,400],["2012-10-18",6975.92,7487.49,6975.92,7487.49,1090],["2012-10-19",7487.49,7487.49,7254.96,7254.96,1000],["2012-10-22",7440.98,7440.98,7440.98,7440.98,10],["2012-10-23",7440.98,7534.0,7254.96,7254.96,4760],["2012-10-24",7534.0,7580.5,7068.94,7254.96,5820],["2012-10-25",7022.43,7534.0,7022.43,7440.98,8620],["2012-10-26",7673.52,7673.52,7673.52,7673.52,90],["2012-10-29",7673.52,7673.52,7673.52,7673.52,0],["2012-10-30",7673.52,7766.53,7347.97,7766.53,2270],["2012-10-31",7440.98,7440.98,7394.48,7394.48,220],["2012-11-01",7720.02,7720.02,7720.02,7720.02,100],["2012-11-02",7813.03,7813.03,7813.03,7813.03,30],["2012-11-05",7440.98,7487.49,7440.98,7487.49,1880],["2012-11-06",7627.01,7627.01,7627.01,7627.01,10],["2012-11-07",7627.01,7627.01,7627.01,7627.01,0],["2012-11-08",7627.01,7627.01,7627.01,7627.01,0],["2012-11-09",7766.53,7766.53,7766.53,7766.53,10],["2012-11-12",7859.54,7859.54,7859.54,7859.54,50],["2012-11-13",7580.5,7580.5,7580.5,7580.5,200],["2012-11-14",7580.5,7673.52,7580.5,7580.5,1470],["2012-11-15",7580.5,7580.5,7580.5,7580.5,0],["2012-11-16",7673.52,7673.52,7673.52,7673.52,497780],["2012-11-19",7673.52,7813.03,7440.98,7813.03,1260],["2012-11-20",7813.03,7813.03,7813.03,7813.03,0],["2012-11-21",7813.03,7813.03,7813.03,7813.03,2000],["2012-11-22",7813.03,7813.03,7813.03,7813.03,40],["2012-11-23",7813.03,7813.03,7813.03,7813.03,0],["2012-11-26",7813.03,7813.03,7813.03,7813.03,0],["2012-11-27",7813.03,7813.03,7720.02,7720.02,1740],["2012-11-28",7720.02,7720.02,7673.52,7673.52,616820],["2012-11-29",7673.52,7673.52,7673.52,7673.52,0],["2012-11-30",7673.52,7673.52,7673.52,7673.52,2000],["2012-12-03",7673.52,7673.52,7673.52,7673.52,0],["2012-12-04",7673.52,7673.52,7673.52,7673.52,0],["2012-12-05",7673.52,7673.52,7673.52,7673.52,510],["2012-12-06",7864.16,7864.16,7864.16,7864.16,0],["2012-12-07",7864.16,7864.16,7768.84,7768.84,890],["2012-12-10",7625.85,7625.85,7625.85,7625.85,1350],["2012-12-11",7625.85,7625.85,7625.85,7625.85,2000],["2012-12-12",7768.84,8007.15,7625.85,8007.15,12520],["2012-12-13",8388.44,8388.44,8007.15,8054.81,33590],["2012-12-14",8054.81,8054.81,8054.81,8054.81,4610],["2012-12-17",8054.81,8054.81,8007.15,8007.15,9770],["2012-12-18",7816.5,8007.15,7816.5,8007.15,8740],["2012-12-19",7911.82,8007.15,7911.82,7959.49,8490],["2012-12-20",7911.82,7911.82,7911.82,7911.82,1990],["2012-12-21",7959.49,8102.47,7911.82,8102.47,710],["2012-12-24",8102.47,8102.47,8102.47,8102.47,0],["2012-12-25",7911.82,7911.82,7911.82,7911.82,240],["2012-12-26",7911.82,8007.15,7911.82,7959.49,22380],["2012-12-27",7625.85,8340.78,7625.85,8197.79,130],["2012-12-28",7959.49,8293.12,7959.49,8293.12,3060],["2013-01-02",8293.12,8293.12,8293.12,8293.12,0],["2013-01-03",7959.49,8054.81,7959.49,8054.81,290],["2013-01-04",8054.81,8054.81,8054.81,8054.81,0],["2013-01-07",8150.13,8150.13,8150.13,8150.13,10],["2013-01-08",7768.84,8150.13,7768.84,8150.13,2340],["2013-01-09",8150.13,8150.13,8102.47,8150.13,510],["2013-01-10",7768.84,8102.47,7768.84,8102.47,680],["2013-01-11",7816.5,8197.79,7816.5,8102.47,1170],["2013-01-14",8197.79,8197.79,8197.79,8197.79,1000],["2013-01-15",8197.79,8197.79,8197.79,8197.79,0],["2013-01-16",8197.79,8197.79,8197.79,8197.79,0],["2013-01-17",7911.82,8102.47,7911.82,8102.47,280],["2013-01-18",8007.15,8054.81,8007.15,8054.81,1500],["2013-01-21",8150.13,8150.13,8054.81,8150.13,7620],["2013-01-22",7864.16,7864.16,7864.16,7864.16,3460],["2013-01-23",7864.16,7864.16,7864.16,7864.16,0],["2013-01-24",8102.47,8150.13,8007.15,8007.15,3540],["2013-01-25",8007.15,8007.15,8007.15,8007.15,0],["2013-01-28",8007.15,8007.15,8007.15,8007.15,3050],["2013-01-29",8007.15,8150.13,7911.82,8150.13,1600],["2013-01-30",8150.13,8150.13,8150.13,8150.13,0],["2013-01-31",8007.15,8340.78,8007.15,8340.78,11390],["2013-02-01",8150.13,8388.44,8150.13,8388.44,1680],["2013-02-04",8340.78,8722.07,8340.78,8722.07,4890],["2013-02-05",9246.35,9294.01,8960.38,9008.04,2620],["2013-02-06",9246.35,9627.64,9055.7,9627.64,3110],["2013-02-07",9532.32,10199.58,8960.38,10199.58,410],["2013-02-08",10294.9,10294.9,10294.9,10294.9,70],["2013-02-18",10390.23,10580.87,10390.23,10580.87,980],["2013-02-19",10580.87,10580.87,10485.55,10580.87,16480],["2013-02-20",10485.55,10485.55,10390.23,10485.55,6060],["2013-02-21",10485.55,10485.55,10485.55,10485.55,1170],["2013-02-22",10294.9,10294.9,10294.9,10294.9,470],["2013-02-25",10294.9,10294.9,10294.9,10294.9,20],["2013-02-26",10008.93,10008.93,9627.64,9627.64,1120],["2013-02-27",9627.64,9627.64,8960.38,9627.64,5780],["2013-02-28",9627.64,9722.96,9627.64,9722.96,3570],["2013-03-01",9722.96,9722.96,9532.32,9532.32,510],["2013-03-04",10104.26,10104.26,9055.7,10008.93,440],["2013-03-05",10008.93,10008.93,10008.93,10008.93,0],["2013-03-06",10008.93,10008.93,10008.93,10008.93,740],["2013-03-07",9722.96,10390.23,9722.96,10390.23,800],["2013-03-08",10104.26,10485.55,10104.26,10485.55,2820],["2013-03-11",10771.52,11152.81,10771.52,10962.17,8890],["2013-03-12",11534.1,11534.1,10962.17,11343.46,120],["2013-03-13",10962.17,11248.13,10962.17,11057.49,1900],["2013-03-14",10962.17,11057.49,10962.17,11057.49,12620],["2013-03-15",11724.75,11724.75,11152.81,11724.75,10310],["2013-03-18",11724.75,11724.75,11248.13,11248.13,9870],["2013-03-19",11248.13,11724.75,11248.13,11438.78,4760],["2013-03-20",12106.04,12201.37,11343.46,11438.78,7280],["2013-03-21",12201.37,12201.37,11820.07,12201.37,28130],["2013-03-22",12677.98,12963.95,12201.37,12963.95,14940],["2013-03-25",13821.86,13821.86,12296.69,12868.63,8270],["2013-03-26",12582.66,13154.6,12487.34,12582.66,2010],["2013-03-27",12392.01,13345.24,12392.01,12392.01,10250],["2013-03-28",12487.34,13154.6,12392.01,12392.01,21100],["2013-03-29",12392.01,12392.01,12392.01,12392.01,1530],["2013-04-01",12392.01,12582.66,12201.37,12582.66,3570],["2013-04-02",12582.66,12773.31,12392.01,12487.34,25750],["2013-04-03",12392.01,12582.66,12392.01,12582.66,520],["2013-04-04",12582.66,12582.66,12487.34,12487.34,1670],["2013-04-05",12392.01,12487.34,12392.01,12487.34,3500],["2013-04-08",12487.34,12487.34,12392.01,12487.34,2850],["2013-04-09",12487.34,12487.34,12392.01,12392.01,860],["2013-04-10",12392.01,12487.34,12392.01,12392.01,4670],["2013-04-11",12582.66,12582.66,12296.69,12582.66,1290],["2013-04-12",12582.66,12582.66,12392.01,12392.01,3150],["2013-04-15",12392.01,12392.01,12296.69,12392.01,9240],["2013-04-16",12392.01,12392.01,12296.69,12392.01,5400],["2013-04-17",12392.01,12392.01,12392.01,12392.01,1620],["2013-04-18",12392.01,12392.01,12296.69,12392.01,4620],["2013-04-22",12296.69,12296.69,12296.69,12296.69,300],["2013-04-23",12201.37,12392.01,12201.37,12296.69,2680],["2013-04-24",12296.69,12392.01,12296.69,12296.69,1230],["2013-04-25",12392.01,12392.01,12201.37,12201.37,1110],["2013-04-26",12201.37,12296.69,12201.37,12201.37,1360],["2013-05-02",12010.72,12392.01,11915.4,12392.01,660],["2013-05-03",12392.01,12392.01,12392.01,12392.01,0],["2013-05-06",12392.01,12582.66,12392.01,12392.01,1100],["2013-05-07",12296.69,12392.01,12296.69,12392.01,910],["2013-05-08",12392.01,12392.01,12296.69,12392.01,440],["2013-05-09",12582.66,12582.66,12392.01,12392.01,710],["2013-05-10",12582.66,12582.66,12392.01,12487.34,2020],["2013-05-13",12582.66,12582.66,12582.66,12582.66,10],["2013-05-14",12487.34,12582.66,12487.34,12487.34,410],["2013-05-15",12392.01,12392.01,12296.69,12392.01,1060],["2013-05-16",12201.37,12392.01,12201.37,12392.01,340],["2013-05-17",12582.66,13154.6,12582.66,13154.6,6070],["2013-05-20",13345.24,13821.86,12963.95,13821.86,3610],["2013-05-21",13821.86,13821.86,13726.54,13821.86,1220],["2013-05-22",14679.77,14679.77,14298.48,14679.77,15860],["2013-05-23",14679.77,15251.71,14679.77,15061.06,8900],["2013-05-24",15061.06,15061.06,14393.8,14393.8,8110],["2013-05-27",14393.8,14393.8,13631.21,13631.21,8130],["2013-05-28",13631.21,14584.45,13154.6,14584.45,21930],["2013-05-29",15568.67,15568.67,15389.72,15389.72,34000],["2013-05-30",16105.52,16463.42,15747.62,16463.42,34800],["2013-05-31",17447.65,17447.65,16642.37,17089.75,13880],["2013-06-03",17268.7,17268.7,16821.32,16821.32,6380],["2013-06-04",16642.37,16642.37,15837.1,15926.57,5340],["2013-06-05",16016.05,16284.47,15926.57,15926.57,3250],["2013-06-06",15926.57,15926.57,15389.72,15926.57,3720],["2013-06-07",15568.67,15747.62,15568.67,15568.67,7630],["2013-06-10",15747.62,16105.52,15747.62,16105.52,9660],["2013-06-11",16105.52,16373.95,16105.52,16284.47,10050],["2013-06-12",16284.47,16373.95,16105.52,16105.52,10230],["2013-06-13",16105.52,16105.52,15389.72,15926.57,5590],["2013-06-14",16105.52,16105.52,15568.67,15568.67,2020],["2013-06-17",15926.57,15926.57,15568.67,15568.67,20],["2013-06-18",14852.87,15568.67,14852.87,15568.67,1140],["2013-06-19",15031.82,16105.52,15031.82,16105.52,168610],["2013-06-20",15568.67,16105.52,15210.77,16105.52,2500],["2013-06-21",15926.57,16016.05,15389.72,15926.57,3050],["2013-06-24",15837.1,15837.1,15210.77,15837.1,2940],["2013-06-25",15210.77,15926.57,14852.87,15568.67,3540],["2013-06-26",15389.72,15389.72,15121.3,15389.72,5410],["2013-06-27",14852.87,15389.72,14673.92,15389.72,302690],["2013-06-28",15210.77,15479.2,15031.82,15031.82,1950],["2013-07-01",15031.82,15568.67,15031.82,15568.67,280],["2013-07-02",15479.2,15658.15,15479.2,15568.67,600],["2013-07-03",15568.67,15568.67,15210.77,15210.77,90],["2013-07-04",15479.2,15479.2,15389.72,15389.72,45930],["2013-07-05",15389.72,15389.72,15210.77,15389.72,2170],["2013-07-08",15031.82,15389.72,15031.82,15389.72,1740],["2013-07-09",15121.3,15389.72,14763.4,15389.72,4570],["2013-07-10",15031.82,15389.72,14942.35,15389.72,4850],["2013-07-11",15389.72,15389.72,15389.72,15389.72,0],["2013-07-12",15389.72,15389.72,15121.3,15389.72,7670],["2013-07-15",15389.72,15389.72,15300.25,15300.25,470],["2013-07-16",15210.77,15210.77,15121.3,15210.77,6540],["2013-07-17",15031.82,15300.25,14852.87,14942.35,7660],["2013-07-18",15210.77,15210.77,14673.92,14852.87,13560],["2013-07-19",14852.87,15121.3,13868.64,15031.82,19040],["2013-07-22",15031.82,15747.62,14852.87,15747.62,8100],["2013-07-23",15658.15,15747.62,15210.77,15568.67,2000],["2013-07-24",15568.67,15568.67,15031.82,15210.77,85390],["2013-07-25",15031.82,16195.0,14226.55,15121.3,20110],["2013-07-26",15389.72,15389.72,15031.82,15300.25,2740],["2013-07-29",15389.72,15389.72,15121.3,15210.77,1830],["2013-07-30",15031.82,15031.82,14852.87,15031.82,5330],["2013-07-31",15031.82,15031.82,14494.97,14673.92,6170],["2013-08-01",14584.45,14584.45,14316.02,14405.5,9510],["2013-08-02",15389.72,15389.72,14405.5,14673.92,4940],["2013-08-05",14673.92,14763.4,14494.97,14673.92,4500],["2013-08-06",14673.92,14673.92,14494.97,14494.97,5210],["2013-08-07",14494.97,14494.97,14494.97,14494.97,190],["2013-08-08",14494.97,14494.97,14137.07,14405.5,3910],["2013-08-09",14673.92,14673.92,14316.02,14405.5,430],["2013-08-12",14316.02,14316.02,13600.22,13689.69,3080],["2013-08-13",13600.22,14137.07,13600.22,14047.59,2610],["2013-08-14",14852.87,14852.87,13868.64,14047.59,2710],["2013-08-15",14047.59,14047.59,13779.17,14047.59,5160],["2013-08-16",14763.4,14763.4,13958.12,14137.07,1290],["2013-08-19",14316.02,14316.02,13958.12,14137.07,1320],["2013-08-20",13600.22,14226.55,13600.22,14137.07,1670],["2013-08-21",14137.07,14137.07,13689.69,14047.59,390],["2013-08-22",13510.74,14137.07,13510.74,13958.12,3120],["2013-08-23",13689.69,13779.17,13421.27,13779.17,7880],["2013-08-26",13689.69,13689.69,13063.37,13689.69,1420],["2013-08-27",12973.89,13600.22,12973.89,13600.22,6540],["2013-08-28",13421.27,13421.27,12973.89,13152.84,8060],["2013-08-29",13421.27,13421.27,13152.84,13152.84,320],["2013-08-30",13331.79,13331.79,12705.47,13063.37,3310],["2013-09-03",12884.42,12884.42,12526.52,12884.42,9480],["2013-09-04",12884.42,13600.22,12884.42,13600.22,6200],["2013-09-05",13600.22,14226.55,13331.79,14226.55,4220],["2013-09-06",14137.07,14137.07,13242.32,14137.07,8240],["2013-09-09",14137.07,14137.07,13152.84,14137.07,3300],["2013-09-10",14673.92,14852.87,13421.27,13958.12,6360],["2013-09-11",13958.12,14137.07,13510.74,14137.07,1510],["2013-09-12",14137.07,14494.97,13510.74,14226.55,770],["2013-09-13",13958.12,14047.59,13779.17,13779.17,820],["2013-09-16",13779.17,14226.55,12884.42,13421.27,19050],["2013-09-17",13689.69,13958.12,13689.69,13868.64,1050],["2013-09-18",13689.69,13689.69,13331.79,13510.74,570],["2013-09-19",13779.17,13779.17,13242.32,13421.27,4270],["2013-09-20",13779.17,13779.17,13242.32,13331.79,1360],["2013-09-23",13242.32,13242.32,13063.37,13242.32,5930],["2013-09-24",13421.27,13421.27,13152.84,13331.79,2290],["2013-09-25",13331.79,13421.27,13242.32,13421.27,3500],["2013-09-26",13242.32,13421.27,13242.32,13421.27,220],["2013-09-27",13421.27,13510.74,13152.84,13331.79,3710],["2013-09-30",13421.27,13421.27,13331.79,13331.79,970],["2013-10-01",13331.79,13421.27,13331.79,13421.27,6560],["2013-10-02",13242.32,13779.17,13242.32,13689.69,16430],["2013-10-03",13242.32,13689.69,13242.32,13689.69,175420],["2013-10-04",13779.17,14047.59,13689.69,13779.17,22080],["2013-10-07",13958.12,14047.59,13779.17,13958.12,12580],["2013-10-08",13958.12,14047.59,13868.64,14047.59,12130],["2013-10-09",13958.12,14047.59,13868.64,13958.12,14030],["2013-10-10",13689.69,13958.12,13689.69,13868.64,7410],["2013-10-11",13779.17,13958.12,13779.17,13868.64,3000],["2013-10-14",13779.17,13779.17,13689.69,13779.17,1440],["2013-10-15",13600.22,13600.22,13600.22,13600.22,10],["2013-10-16",13600.22,13779.17,13421.27,13779.17,3960],["2013-10-17",13600.22,13600.22,13331.79,13421.27,7750],["2013-10-18",13242.32,13421.27,13152.84,13421.27,2870],["2013-10-21",13421.27,13421.27,13421.27,13421.27,42960],["2013-10-22",13421.27,13421.27,13331.79,13331.79,6500],["2013-10-23",13421.27,13421.27,13152.84,13421.27,8030],["2013-10-24",13421.27,13421.27,13242.32,13421.27,3450],["2013-10-25",13242.32,13242.32,13152.84,13242.32,6010],["2013-10-28",13421.27,13421.27,13152.84,13242.32,2270],["2013-10-29",13152.84,13242.32,13063.37,13242.32,17980],["2013-10-30",13421.27,13689.69,13242.32,13689.69,38130],["2013-10-31",13689.69,13779.17,13421.27,13600.22,1110],["2013-11-01",13689.69,13689.69,13421.27,13600.22,2950],["2013-11-04",13600.22,13600.22,13421.27,13421.27,2050],["2013-11-05",13421.27,13510.74,13242.32,13421.27,1800],["2013-11-06",13421.27,13600.22,13331.79,13421.27,4630],["2013-11-07",13421.27,13421.27,13242.32,13421.27,1240],["2013-11-08",13242.32,13421.27,13242.32,13421.27,460],["2013-11-11",13421.27,13600.22,13421.27,13600.22,13460],["2013-11-12",13600.22,13779.17,13600.22,13689.69,10740],["2013-11-13",13600.22,13600.22,13510.74,13600.22,1890],["2013-11-14",13600.22,13689.69,13600.22,13600.22,1120],["2013-11-15",13600.22,13689.69,13600.22,13689.69,1120],["2013-11-18",13871.01,13961.68,13599.03,13871.01,2160],["2013-11-19",13599.03,13871.01,13599.03,13780.35,2380],["2013-11-20",13871.01,13871.01,13599.03,13780.35,2170],["2013-11-21",13599.03,13780.35,13599.03,13689.69,1500],["2013-11-22",13871.01,13871.01,13780.35,13780.35,30],["2013-11-25",13599.03,13780.35,13417.71,13780.35,8930],["2013-11-26",13599.03,13961.68,13599.03,13961.68,103610],["2013-11-27",14052.34,14324.32,14052.34,14324.32,10450],["2013-11-28",14324.32,14324.32,13689.69,13689.69,2110],["2013-11-29",13780.35,14143.0,13780.35,14143.0,3050],["2013-12-02",14052.34,14324.32,14052.34,14324.32,23610],["2013-12-03",14324.32,15140.26,14324.32,15049.6,21650],["2013-12-04",15049.6,15865.54,15049.6,15865.54,18320],["2013-12-05",15956.2,16862.8,15956.2,16681.48,24660],["2013-12-06",16862.8,17497.42,16862.8,17044.12,34020],["2013-12-09",17134.78,17134.78,15956.2,16318.84,70320],["2013-12-10",16137.52,16318.84,15956.2,16318.84,14240],["2013-12-11",16318.84,16409.5,16318.84,16318.84,16320],["2013-12-12",16318.84,16681.48,16228.18,16681.48,20260],["2013-12-13",16681.48,16681.48,16318.84,16318.84,13590],["2013-12-16",16318.84,16318.84,16137.52,16318.84,22150],["2013-12-17",16681.48,16681.48,16318.84,16318.84,4550],["2013-12-18",16318.84,16318.84,16318.84,16318.84,21120],["2013-12-19",16228.18,16409.5,16228.18,16318.84,32470],["2013-12-20",16409.5,16409.5,16318.84,16318.84,63470],["2013-12-23",16228.18,16228.18,15956.2,16228.18,3240],["2013-12-24",15684.22,16046.86,15684.22,15774.88,4860],["2013-12-25",15593.56,16046.86,15593.56,15865.54,3560],["2013-12-26",15684.22,15865.54,15321.58,15321.58,6490],["2013-12-27",14958.94,15684.22,14958.94,15230.92,6090],["2013-12-30",15956.2,15956.2,15230.92,15230.92,1180],["2013-12-31",14868.28,15502.9,14868.28,15321.58,4540],["2014-01-02",15412.24,15774.88,15321.58,15593.56,660],["2014-01-03",15593.56,15774.88,15412.24,15684.22,5800],["2014-01-06",14958.94,16590.82,14868.28,16318.84,22300],["2014-01-07",15956.2,16137.52,15865.54,15956.2,2750],["2014-01-08",16137.52,16318.84,15956.2,16318.84,11160],["2014-01-09",16318.84,16318.84,15956.2,15956.2,9930],["2014-01-10",16228.18,16228.18,15956.2,16228.18,3470],["2014-01-13",16500.16,16500.16,15774.88,15774.88,3290],["2014-01-14",15865.54,15956.2,15774.88,15956.2,3470],["2014-01-15",15956.2,16409.5,15956.2,16409.5,24920],["2014-01-16",16409.5,16409.5,15321.58,16318.84,4160],["2014-01-17",15684.22,16228.18,15593.56,15956.2,4070],["2014-01-20",15956.2,16137.52,15593.56,15593.56,7560],["2014-01-21",15412.24,16318.84,15321.58,15593.56,22700],["2014-01-22",15593.56,15956.2,15502.9,15593.56,25010],["2014-01-23",15412.24,15593.56,15321.58,15593.56,5530],["2014-01-24",15412.24,15593.56,15412.24,15593.56,6610],["2014-01-27",15956.2,15956.2,15502.9,15684.22,470],["2014-02-06",15230.92,15412.24,15049.6,15412.24,12210],["2014-02-07",15412.24,15412.24,15321.58,15412.24,86630],["2014-02-10",15412.24,15412.24,15321.58,15412.24,131930],["2014-02-11",15412.24,15774.88,15412.24,15774.88,5960],["2014-02-12",15865.54,16046.86,15865.54,15865.54,5260],["2014-02-13",15956.2,16318.84,15865.54,15865.54,7590],["2014-02-14",16324.08,16507.5,16048.96,16140.66,32600],["2014-02-17",15682.12,15865.54,15682.12,15865.54,1250],["2014-02-18",15773.83,16140.66,15773.83,15957.25,970],["2014-02-19",15957.25,16140.66,15682.12,16140.66,4620],["2014-02-20",15773.83,15957.25,15590.41,15957.25,1930],["2014-02-21",15957.25,16140.66,15957.25,16140.66,2180],["2014-02-24",16140.66,16140.66,15865.54,16140.66,6170],["2014-02-25",16140.66,16140.66,15773.83,15773.83,1540],["2014-02-26",15773.83,15773.83,15590.41,15590.41,5350],["2014-02-27",15590.41,16048.96,15498.71,15682.12,9340],["2014-02-28",15682.12,15957.25,15682.12,15957.25,570],["2014-03-03",16048.96,16048.96,15773.83,15957.25,1900],["2014-03-04",15957.25,15957.25,15590.41,15957.25,1200],["2014-03-05",15773.83,15865.54,15590.41,15865.54,3680],["2014-03-06",15865.54,15865.54,15590.41,15682.12,3780],["2014-03-07",15773.83,15773.83,15590.41,15682.12,3060],["2014-03-10",15498.71,15682.12,15498.71,15498.71,3130],["2014-03-11",15682.12,15682.12,15498.71,15682.12,1760],["2014-03-12",15590.41,15773.83,15498.71,15773.83,7080],["2014-03-13",15682.12,15773.83,15590.41,15773.83,18780],["2014-03-14",15773.83,15865.54,15682.12,15865.54,4470],["2014-03-17",15865.54,15865.54,15590.41,15590.41,2960],["2014-03-18",15498.71,16140.66,15498.71,15957.25,15030],["2014-03-19",15773.83,16140.66,15682.12,15957.25,20550],["2014-03-20",15957.25,16140.66,15957.25,16140.66,7290],["2014-03-21",15865.54,15865.54,15773.83,15773.83,600],["2014-03-24",15773.83,15773.83,15682.12,15773.83,4140],["2014-03-25",15773.83,15957.25,15682.12,15682.12,10660],["2014-03-26",15957.25,16048.96,15590.41,15957.25,20600],["2014-03-27",15957.25,16140.66,15865.54,15957.25,18970],["2014-03-28",15957.25,16048.96,15957.25,16048.96,7170],["2014-03-31",16048.96,16048.96,15957.25,15957.25,810],["2014-04-01",15957.25,15957.25,15957.25,15957.25,3640],["2014-04-02",15131.87,15957.25,15131.87,15865.54,5770],["2014-04-03",15957.25,16140.66,15957.25,15957.25,1400],["2014-04-04",15957.25,16140.66,15957.25,16140.66,4390],["2014-04-07",16874.33,16874.33,16232.37,16232.37,1500],["2014-04-08",15773.83,15773.83,15773.83,15773.83,100],["2014-04-10",15773.83,16140.66,15773.83,16140.66,500],["2014-04-11",16232.37,16232.37,15865.54,16140.66,940],["2014-04-14",16507.5,16507.5,15590.41,15590.41,5700],["2014-04-15",15590.41,15590.41,15590.41,15590.41,3200],["2014-04-16",15590.41,15590.41,15590.41,15590.41,1300],["2014-04-17",16415.79,16415.79,15590.41,15773.83,5340],["2014-04-18",15315.29,15498.71,15315.29,15407.0,1000],["2014-04-21",15498.71,15498.71,15407.0,15407.0,1150],["2014-04-22",15407.0,15407.0,15131.87,15407.0,87860],["2014-04-23",15223.58,15223.58,15131.87,15223.58,440],["2014-04-24",14673.33,14856.75,14306.5,14306.5,4360],["2014-04-25",14306.5,14489.91,13389.42,13939.67,5240],["2014-04-28",14031.37,14123.08,14031.37,14123.08,600],["2014-04-29",14856.75,14856.75,14306.5,14673.33,180],["2014-05-05",15040.16,15040.16,13939.67,13939.67,310],["2014-05-06",13939.67,13939.67,13572.83,13939.67,740],["2014-05-07",14306.5,14673.33,13572.83,13939.67,2730],["2014-05-08",13939.67,13939.67,13297.71,13756.25,5030],["2014-05-09",13939.67,13939.67,13481.12,13481.12,9530],["2014-05-12",13939.67,13939.67,13206.0,13297.71,3600],["2014-05-13",13297.71,13572.83,13297.71,13572.83,160],["2014-05-14",13939.67,13939.67,13847.96,13847.96,320],["2014-05-15",13939.67,13939.67,13847.96,13939.67,3470],["2014-05-16",14673.33,14673.33,14031.37,14123.08,1630],["2014-05-19",14489.91,14489.91,14123.08,14306.5,270],["2014-05-20",13389.42,13756.25,13389.42,13756.25,9050],["2014-05-21",13756.25,14123.08,13756.25,13756.25,1170],["2014-05-22",13572.83,13756.25,13572.83,13756.25,6170],["2014-05-23",13756.25,13756.25,13572.83,13572.83,7160],["2014-05-26",13389.42,13756.25,13389.42,13756.25,1600],["2014-05-27",13756.25,13939.67,13756.25,13756.25,140],["2014-05-28",13572.83,13664.54,13572.83,13572.83,2050],["2014-05-29",13572.83,13572.83,13572.83,13572.83,1710],["2014-05-30",13939.67,13939.67,13664.54,13664.54,130],["2014-06-02",13572.83,13572.83,13572.83,13572.83,1100],["2014-06-03",13572.83,13572.83,13572.83,13572.83,2210],["2014-06-04",13756.25,13756.25,13572.83,13572.83,10460],["2014-06-05",13572.83,13572.83,13572.83,13572.83,1000],["2014-06-06",13664.54,13756.25,13572.83,13756.25,56060],["2014-06-09",13939.67,14123.08,13939.67,14123.08,210],["2014-06-10",14123.08,14856.75,14123.08,14856.75,820],["2014-06-11",15040.16,15040.16,14123.08,14123.08,1340],["2014-06-12",13756.25,14306.5,13756.25,14306.5,1460],["2014-06-13",14489.91,14489.91,14489.91,14489.91,60],["2014-06-16",13756.25,13756.25,13664.54,13756.25,2460],["2014-06-17",13664.54,14031.37,13664.54,14031.37,40],["2014-06-18",13756.25,13756.25,13664.54,13664.54,220],["2014-06-19",13664.54,13664.54,13572.83,13664.54,830],["2014-06-20",13664.54,13664.54,13664.54,13664.54,300],["2014-06-23",13664.54,13664.54,13664.54,13664.54,0],["2014-06-24",13664.54,13664.54,13664.54,13664.54,84320],["2014-06-25",14123.08,14123.08,14031.37,14031.37,520],["2014-06-26",13939.67,13939.67,13939.67,13939.67,170],["2014-06-27",13939.67,14123.08,13939.67,14123.08,790],["2014-06-30",14123.08,14123.08,14123.08,14123.08,3010],["2014-07-01",13847.96,13847.96,13756.25,13756.25,930],["2014-07-02",13939.67,14673.33,13939.67,14673.33,1360],["2014-07-03",14673.33,15040.16,14031.37,14214.79,27560],["2014-07-04",14306.5,14306.5,14306.5,14306.5,100500],["2014-07-07",14306.5,15223.58,14306.5,14856.75,1510],["2014-07-08",14856.75,15773.83,14398.21,14398.21,3010],["2014-07-09",14673.33,14673.33,14673.33,14673.33,720],["2014-07-10",14398.21,14489.91,14398.21,14489.91,120],["2014-07-11",14489.91,14489.91,14398.21,14398.21,670],["2014-07-14",14489.91,14489.91,14489.91,14489.91,390],["2014-07-15",14489.91,14581.62,14489.91,14581.62,510],["2014-07-16",14673.33,14673.33,14673.33,14673.33,20],["2014-07-17",14489.91,14489.91,14123.08,14123.08,5820],["2014-07-18",14398.21,14489.91,14398.21,14489.91,740],["2014-07-21",14489.91,14489.91,14306.5,14306.5,7960],["2014-07-22",14306.5,14306.5,14123.08,14123.08,500],["2014-07-23",14306.5,14306.5,13939.67,13939.67,7760],["2014-07-24",14123.08,14123.08,13939.67,13939.67,2280],["2014-07-25",14031.37,14031.37,13939.67,13939.67,1670],["2014-07-28",14123.08,14123.08,13756.25,13847.96,3560],["2014-07-29",13847.96,13847.96,13389.42,13389.42,1700],["2014-07-30",13481.12,13481.12,13389.42,13389.42,1400],["2014-07-31",13389.42,13481.12,13389.42,13481.12,2060],["2014-08-01",13481.12,13572.83,13481.12,13572.83,870],["2014-08-04",13572.83,13572.83,13572.83,13572.83,21500],["2014-08-05",13481.12,14306.5,13481.12,14306.5,530],["2014-08-06",14306.5,14306.5,14306.5,14306.5,0],["2014-08-07",14306.5,14306.5,14306.5,14306.5,0],["2014-08-08",14306.5,14306.5,14306.5,14306.5,0],["2014-08-11",14306.5,14306.5,14306.5,14306.5,0],["2014-08-12",13481.12,14031.37,13389.42,13389.42,166300],["2014-08-13",13572.83,13572.83,12930.87,13022.58,11240],["2014-08-14",13572.83,13572.83,12930.87,13389.42,120],["2014-08-15",13389.42,13572.83,13389.42,13481.12,700],["2014-08-18",13847.96,13847.96,13297.71,13297.71,1530],["2014-08-19",13297.71,13389.42,13297.71,13389.42,70],["2014-08-20",13389.42,13481.12,13389.42,13481.12,580],["2014-08-21",13481.12,13481.12,13481.12,13481.12,0],["2014-08-22",13481.12,13481.12,13389.42,13389.42,520],["2014-08-25",13297.71,13297.71,13297.71,13297.71,10],["2014-08-26",13297.71,13297.71,13206.0,13297.71,4190],["2014-08-27",13297.71,13297.71,13297.71,13297.71,50000],["2014-08-28",13297.71,13572.83,13206.0,13572.83,3630],["2014-08-29",13481.12,13481.12,13206.0,13389.42,3820],["2014-09-03",13481.12,13572.83,13481.12,13481.12,61770],["2014-09-04",13297.71,13481.12,13297.71,13297.71,6930],["2014-09-05",13389.42,13389.42,13206.0,13389.42,46210],["2014-09-08",13389.42,13481.12,13389.42,13389.42,23070],["2014-09-09",13389.42,13756.25,13297.71,13297.71,8540],["2014-09-10",13206.0,13481.12,13206.0,13389.42,3320],["2014-09-11",13389.42,13481.12,13389.42,13481.12,4820],["2014-09-12",13572.83,13572.83,13481.12,13572.83,4520],["2014-09-15",13389.42,13389.42,13389.42,13389.42,10],["2014-09-16",13206.0,13389.42,13022.58,13389.42,820],["2014-09-17",13481.12,13664.54,13481.12,13572.83,4800],["2014-09-18",13481.12,13481.12,13481.12,13481.12,1950],["2014-09-19",13572.83,13572.83,13572.83,13572.83,80],["2014-09-22",13572.83,13572.83,13297.71,13297.71,900],["2014-09-23",13297.71,13481.12,13297.71,13297.71,980],["2014-09-24",13572.83,13664.54,13481.12,13481.12,6490],["2014-09-25",13572.83,13572.83,13572.83,13572.83,50],["2014-09-26",13572.83,13572.83,13481.12,13481.12,370],["2014-09-29",13572.83,14398.21,13572.83,14214.79,8320],["2014-09-30",14123.08,14306.5,13756.25,13847.96,5690],["2014-10-01",13939.67,14214.79,13756.25,13939.67,3870],["2014-10-02",14123.08,14214.79,13756.25,13756.25,2760],["2014-10-03",13756.25,14123.08,13756.25,14123.08,130],["2014-10-06",13756.25,14214.79,13756.25,14123.08,10380],["2014-10-07",14123.08,14214.79,14123.08,14214.79,7050],["2014-10-08",14214.79,14214.79,14123.08,14123.08,5930],["2014-10-09",13939.67,13939.67,13939.67,13939.67,2460],["2014-10-10",13939.67,13939.67,13939.67,13939.67,1080],["2014-10-13",13939.67,13939.67,13939.67,13939.67,1930],["2014-10-14",13939.67,14031.37,13939.67,13939.67,1380],["2014-10-15",13939.67,13939.67,13939.67,13939.67,1600],["2014-10-16",13939.67,13939.67,13939.67,13939.67,6040],["2014-10-17",13939.67,13939.67,13939.67,13939.67,1480],["2014-10-20",13939.67,13939.67,13939.67,13939.67,0],["2014-10-21",13939.67,13939.67,13756.25,13756.25,20],["2014-10-22",13756.25,13756.25,13572.83,13572.83,80],["2014-10-23",13572.83,13572.83,13572.83,13572.83,5500],["2014-10-24",13572.83,13572.83,13572.83,13572.83,490],["2014-10-27",13572.83,13572.83,13572.83,13572.83,600],["2014-10-28",13572.83,13572.83,13572.83,13572.83,0],["2014-10-29",13572.83,13756.25,13572.83,13756.25,510],["2014-10-30",13756.25,13847.96,13756.25,13847.96,30240],["2014-10-31",13939.67,13939.67,13939.67,13939.67,440],["2014-11-03",13939.67,13939.67,13939.67,13939.67,60000],["2014-11-04",13847.96,14123.08,13847.96,14123.08,60],["2014-11-05",13847.96,13847.96,13847.96,13847.96,200],["2014-11-06",13847.96,13939.67,13847.96,13847.96,3200],["2014-11-07",13939.67,13939.67,13939.67,13939.67,30],["2014-11-10",13939.67,13939.67,13939.67,13939.67,2300],["2014-11-11",13939.67,14123.08,13939.67,13939.67,5510],["2014-11-12",13939.67,13939.67,13939.67,13939.67,2100],["2014-11-13",14123.08,14123.08,14123.08,14123.08,390],["2014-11-14",13939.67,13939.67,13756.25,13939.67,6110],["2014-11-17",13756.25,13939.67,13389.42,13847.96,5450],["2014-11-18",13756.25,13847.96,13756.25,13756.25,14730],["2014-11-19",13939.67,13939.67,13664.54,13756.25,10210],["2014-11-20",13847.96,14123.08,13389.42,13756.25,11610],["2014-11-21",13572.83,13756.25,13572.83,13756.25,120],["2014-11-24",13847.96,13939.67,13389.42,13939.67,1030],["2014-11-25",13847.96,13847.96,13389.42,13756.25,150],["2014-11-26",13847.96,13847.96,13572.83,13847.96,850],["2014-11-27",13756.25,13756.25,13481.12,13481.12,290],["2014-11-28",13481.12,13572.83,13481.12,13481.12,6340],["2014-12-01",13481.12,13481.12,13389.42,13389.42,3950],["2014-12-02",13389.42,13389.42,13389.42,13389.42,23660],["2014-12-03",13389.42,13389.42,13389.42,13389.42,449360],["2014-12-04",14123.08,14123.08,13297.71,13297.71,32540],["2014-12-05",13664.54,13664.54,13389.42,13389.42,1400],["2014-12-08",13389.42,13389.42,13297.71,13297.71,780],["2014-12-09",13297.71,13297.71,13206.0,13206.0,1570],["2014-12-10",13206.0,13206.0,13114.29,13114.29,5070],["2014-12-11",13114.29,13114.29,13114.29,13114.29,4660],["2014-12-12",13114.29,13114.29,13114.29,13114.29,2690],["2014-12-15",13114.29,13114.29,13114.29,13114.29,0],["2014-12-16",13114.29,13206.0,13114.29,13206.0,34290],["2014-12-17",13114.29,13114.29,13114.29,13114.29,1140],["2014-12-18",13114.29,13389.42,13114.29,13114.29,900],["2014-12-19",13206.0,13206.0,13206.0,13206.0,1210],["2014-12-22",13206.0,13206.0,13206.0,13206.0,45240],["2014-12-23",13206.0,13206.0,13206.0,13206.0,30000],["2014-12-24",13389.42,13756.25,13389.42,13756.25,7100],["2014-12-25",13481.12,13481.12,13481.12,13481.12,33800],["2014-12-26",13389.42,13389.42,13297.71,13297.71,1000],["2014-12-29",13389.42,13389.42,13389.42,13389.42,10],["2014-12-30",13206.0,13389.42,13206.0,13389.42,1700],["2014-12-31",13389.42,13389.42,13389.42,13389.42,30000],["2015-01-05",13389.42,13389.42,13389.42,13389.42,0],["2015-01-06",13389.42,13389.42,13389.42,13389.42,0],["2015-01-07",13389.42,13389.42,13389.42,13389.42,5400],["2015-01-08",13572.83,13572.83,13572.83,13572.83,1360],["2015-01-09",13389.42,13389.42,13297.71,13297.71,26730],["2015-01-12",13297.71,13297.71,13206.0,13206.0,23850],["2015-01-13",13206.0,13206.0,13022.58,13206.0,410],["2015-01-14",13206.0,13206.0,13206.0,13206.0,10],["2015-01-15",13114.29,13297.71,13114.29,13297.71,3610],["2015-01-16",13297.71,13297.71,13297.71,13297.71,26500],["2015-01-19",13297.71,13297.71,13297.71,13297.71,13530],["2015-01-20",13297.71,13297.71,13297.71,13297.71,5020],["2015-01-21",13297.71,13297.71,13297.71,13297.71,7190],["2015-01-22",13297.71,13297.71,13297.71,13297.71,14510],["2015-01-23",13297.71,13297.71,13297.71,13297.71,10000],["2015-01-26",13389.42,13389.42,13297.71,13297.71,28310],["2015-01-27",13297.71,13297.71,13297.71,13297.71,7190],["2015-01-28",13297.71,13297.71,13206.0,13206.0,3730],["2015-01-29",13297.71,13664.54,13297.71,13664.54,4570],["2015-01-30",13664.54,13664.54,13664.54,13664.54,3540],["2015-02-02",13664.54,13756.25,13664.54,13664.54,13910],["2015-02-03",13664.54,13939.67,13664.54,13939.67,3120],["2015-02-04",13939.67,13939.67,13756.25,13756.25,4960],["2015-02-05",13756.25,13939.67,13756.25,13756.25,14120],["2015-02-06",13939.67,14214.79,13939.67,14214.79,122660],["2015-02-09",14214.79,14489.91,14214.79,14214.79,87780],["2015-02-10",14214.79,14306.5,14214.79,14306.5,41130],["2015-02-11",14306.5,14306.5,14306.5,14306.5,162600],["2015-02-12",14123.08,14123.08,14031.37,14031.37,3150],["2015-02-13",13939.67,14123.08,13939.67,13939.67,54790],["2015-02-24",13939.67,13939.67,13939.67,13939.67,3000],["2015-02-25",13939.67,13939.67,13939.67,13939.67,5260],["2015-02-26",14123.08,14306.5,14123.08,14123.08,2540],["2015-02-27",14123.08,14306.5,14123.08,14306.5,3290],["2015-03-02",14673.33,14856.75,14673.33,14765.04,4030],["2015-03-03",14765.04,14948.46,14765.04,14765.04,4710],["2015-03-04",14856.75,15040.16,14856.75,14948.46,3820],["2015-03-05",14948.46,14948.46,14948.46,14948.46,2050],["2015-03-06",14948.46,14948.46,14948.46,14948.46,0],["2015-03-09",14581.62,14581.62,14306.5,14306.5,3840],["2015-03-10",14306.5,14306.5,14306.5,14306.5,0],["2015-03-11",14214.79,14214.79,14214.79,14214.79,600],["2015-03-12",14123.08,14123.08,14123.08,14123.08,300],["2015-03-13",14306.5,14489.91,14306.5,14489.91,2500],["2015-03-16",14489.91,14489.91,14398.21,14398.21,2040],["2015-03-17",14581.62,14673.33,14306.5,14306.5,2690],["2015-03-18",14673.33,14673.33,14306.5,14306.5,9000],["2015-03-19",14673.33,14673.33,14306.5,14306.5,4680],["2015-03-20",14398.21,14398.21,14306.5,14306.5,3630],["2015-03-23",14306.5,14306.5,14214.79,14214.79,1500],["2015-03-24",13481.12,13481.12,13481.12,13481.12,1100],["2015-03-25",13481.12,13481.12,13481.12,13481.12,0],["2015-03-26",13572.83,13572.83,13481.12,13481.12,5970],["2015-03-27",13481.12,13481.12,13206.0,13206.0,10260],["2015-03-30",14123.08,14123.08,13206.0,13206.0,5720],["2015-03-31",13389.42,13572.83,13389.42,13572.83,600],["2015-04-01",13297.71,13389.42,13297.71,13389.42,110],["2015-04-02",13481.12,13481.12,13389.42,13389.42,4850],["2015-04-03",13389.42,13389.42,13389.42,13389.42,27580],["2015-04-06",13389.42,13389.42,13297.71,13389.42,4820],["2015-04-07",13389.42,13389.42,13389.42,13389.42,10],["2015-04-08",13389.42,13572.83,13389.42,13572.83,1150],["2015-04-09",13572.83,13572.83,13572.83,13572.83,0],["2015-04-10",13572.83,13756.25,13572.83,13756.25,450],["2015-04-13",13756.25,13756.25,13756.25,13756.25,0],["2015-04-14",13756.25,13756.25,13389.42,13389.42,6000],["2015-04-15",13572.83,14031.37,13572.83,14031.37,250],["2015-04-16",14123.08,14214.79,14123.08,14214.79,740],["2015-04-17",14123.08,14123.08,14123.08,14123.08,550],["2015-04-20",14695.64,14695.64,14313.93,14313.93,2050],["2015-04-21",14313.93,14600.21,14313.93,14313.93,1420],["2015-04-22",14600.21,14695.64,14313.93,14313.93,680],["2015-04-23",14313.93,14504.79,14313.93,14504.79,60],["2015-04-24",14600.21,14695.64,14504.79,14504.79,3550],["2015-04-27",15459.05,15459.05,15459.05,15459.05,10],["2015-05-04",14695.64,15268.2,14695.64,15268.2,5170],["2015-05-05",14886.49,15268.2,14886.49,15268.2,3840],["2015-05-06",15268.2,15268.2,15077.34,15077.34,33140],["2015-05-07",15363.62,15649.9,15268.2,15649.9,7020],["2015-05-08",15649.9,15649.9,15649.9,15649.9,3860],["2015-05-11",15649.9,15649.9,15554.48,15554.48,5160],["2015-05-12",15459.05,15459.05,15459.05,15459.05,180],["2015-05-13",15649.9,15649.9,15268.2,15268.2,350],["2015-05-14",15268.2,15649.9,15268.2,15649.9,3110],["2015-05-15",15649.9,15649.9,15649.9,15649.9,0],["2015-05-18",15268.2,15268.2,15268.2,15268.2,40],["2015-05-19",15268.2,15649.9,15268.2,15459.05,3880],["2015-05-20",15459.05,15459.05,14886.49,15459.05,80060],["2015-05-21",15459.05,15459.05,15459.05,15459.05,10],["2015-05-22",15268.2,15459.05,15268.2,15459.05,1100],["2015-05-25",15268.2,15459.05,15268.2,15459.05,1970],["2015-05-26",15459.05,15649.9,15459.05,15459.05,2310],["2015-05-27",16031.61,16031.61,15459.05,15459.05,2650],["2015-05-28",15554.48,15745.33,15459.05,15649.9,12570],["2015-05-29",15649.9,15840.75,15649.9,15840.75,1060],["2015-06-01",15840.75,15840.75,15649.9,15745.33,3870],["2015-06-02",15649.9,15649.9,15268.2,15268.2,4790],["2015-06-03",15649.9,15649.9,15268.2,15268.2,8100],["2015-06-04",15649.9,15840.75,15268.2,15268.2,10270],["2015-06-05",15268.2,15268.2,15268.2,15268.2,3000],["2015-06-08",16031.61,16031.61,16031.61,16031.61,300],["2015-06-09",15268.2,15268.2,15268.2,15268.2,3000],["2015-06-10",15268.2,15268.2,15268.2,15268.2,0],["2015-06-11",15649.9,15649.9,15268.2,15268.2,16330],["2015-06-12",15268.2,15268.2,15268.2,15268.2,0],["2015-06-15",15268.2,15268.2,15268.2,15268.2,0],["2015-06-16",15268.2,15840.75,15268.2,15840.75,230],["2015-06-17",15745.33,15745.33,15268.2,15459.05,6130],["2015-06-18",15268.2,15268.2,15268.2,15268.2,2000],["2015-06-19",15268.2,15268.2,15268.2,15268.2,4900],["2015-06-22",15268.2,15268.2,15268.2,15268.2,1500],["2015-06-23",15268.2,15649.9,15268.2,15649.9,8030],["2015-06-24",15459.05,15459.05,15459.05,15459.05,200],["2015-06-25",15172.77,15268.2,15172.77,15268.2,2110],["2015-06-26",15268.2,15268.2,15268.2,15268.2,2500],["2015-06-29",15268.2,15268.2,15268.2,15268.2,800],["2015-06-30",15649.9,15649.9,15649.9,15649.9,20],["2015-07-01",15077.34,15268.2,15077.34,15268.2,570],["2015-07-02",15649.9,15649.9,15268.2,15268.2,7000],["2015-07-03",15268.2,15554.48,15268.2,15554.48,8010],["2015-07-06",15268.2,15268.2,15268.2,15268.2,5600],["2015-07-07",15268.2,15268.2,15268.2,15268.2,3000],["2015-07-08",15172.77,15172.77,15077.34,15172.77,750],["2015-07-09",15172.77,15172.77,15172.77,15172.77,10],["2015-07-10",15172.77,15649.9,15172.77,15649.9,2160],["2015-07-13",15649.9,15649.9,15649.9,15649.9,0],["2015-07-14",15649.9,16031.61,15649.9,16031.61,230],["2015-07-15",15840.75,15936.18,15840.75,15840.75,230],["2015-07-16",15840.75,15840.75,15840.75,15840.75,170],["2015-07-17",15840.75,15936.18,15840.75,15840.75,1190],["2015-07-20",15840.75,15840.75,15840.75,15840.75,0],["2015-07-21",15649.9,15649.9,15649.9,15649.9,5640],["2015-07-22",15649.9,15649.9,15649.9,15649.9,0],["2015-07-23",15745.33,15936.18,15649.9,15649.9,1050],["2015-07-24",15649.9,15649.9,15268.2,15649.9,6160],["2015-07-27",15649.9,15649.9,15649.9,15649.9,3750],["2015-07-28",15268.2,15363.62,15268.2,15268.2,14690],["2015-07-29",15363.62,15363.62,15268.2,15268.2,7500],["2015-07-30",15268.2,15363.62,15268.2,15363.62,900],["2015-07-31",15363.62,15363.62,15363.62,15363.62,0],["2015-08-03",15268.2,15268.2,15268.2,15268.2,2440],["2015-08-04",15268.2,15268.2,15268.2,15268.2,100],["2015-08-05",15649.9,15649.9,15649.9,15649.9,10],["2015-08-06",15268.2,15649.9,15268.2,15649.9,9280],["2015-08-07",15459.05,15459.05,15459.05,15459.05,1500],["2015-08-10",15268.2,15459.05,15268.2,15459.05,2760],["2015-08-11",15363.62,15649.9,15363.62,15649.9,7380],["2015-08-12",15745.33,15745.33,15649.9,15649.9,3200],["2015-08-13",15363.62,15363.62,15268.2,15268.2,1650],["2015-08-14",15459.05,15649.9,15459.05,15649.9,1800],["2015-08-17",15649.9,15649.9,15649.9,15649.9,0],["2015-08-18",15363.62,15363.62,15363.62,15363.62,40],["2015-08-19",15363.62,15363.62,15363.62,15363.62,0],["2015-08-20",15459.05,15459.05,15363.62,15363.62,100],["2015-08-21",15268.2,15268.2,15268.2,15268.2,160],["2015-08-24",15268.2,15268.2,14695.64,14695.64,2430],["2015-08-25",14695.64,14695.64,14695.64,14695.64,0],["2015-08-26",14886.49,14886.49,14886.49,14886.49,30],["2015-08-27",14886.49,14886.49,14886.49,14886.49,0],["2015-08-28",14886.49,14886.49,14886.49,14886.49,0],["2015-08-31",15649.9,15649.9,15649.9,15649.9,100],["2015-09-01",14886.49,15363.62,14886.49,15077.34,260],["2015-09-03",15172.77,15172.77,14981.92,14981.92,410],["2015-09-04",15649.9,15649.9,15649.9,15649.9,30420],["2015-09-07",15649.9,15649.9,15649.9,15649.9,0],["2015-09-08",15649.9,15649.9,15649.9,15649.9,0],["2015-09-09",15649.9,15649.9,15649.9,15649.9,0],["2015-09-10",15649.9,15649.9,15649.9,15649.9,0],["2015-09-11",15649.9,15649.9,15649.9,15649.9,260],["2015-09-14",15649.9,15649.9,15649.9,15649.9,0],["2015-09-15",15649.9,15649.9,15649.9,15649.9,0],["2015-09-16",15077.34,15077.34,15077.34,15077.34,350],["2015-09-17",15649.9,15649.9,15649.9,15649.9,20],["2015-09-18",14886.49,14886.49,14886.49,14886.49,500],["2015-09-21",15268.2,15268.2,14886.49,14886.49,1930],["2015-09-22",14886.49,14886.49,14886.49,14886.49,0],["2015-09-23",15268.2,15649.9,15268.2,15649.9,7950],["2015-09-24",15459.05,15649.9,15459.05,15649.9,6510],["2015-09-25",15840.75,16031.61,15840.75,16031.61,1500],["2015-09-28",15268.2,15840.75,15268.2,15840.75,50],["2015-09-29",15459.05,15459.05,15459.05,15459.05,300],["2015-09-30",15459.05,15459.05,15459.05,15459.05,700],["2015-10-01",15459.05,15459.05,15459.05,15459.05,0],["2015-10-02",15649.9,15649.9,15649.9,15649.9,1260],["2015-10-05",15459.05,15459.05,15459.05,15459.05,7620],["2015-10-06",15840.75,15840.75,15840.75,15840.75,49780],["2015-10-07",15840.75,15840.75,15840.75,15840.75,0],["2015-10-08",15840.75,16031.61,15649.9,16031.61,2480],["2015-10-09",16031.61,16031.61,15936.18,16031.61,9150],["2015-10-12",16031.61,16031.61,16031.61,16031.61,1700],["2015-10-13",16031.61,16031.61,16031.61,16031.61,0],["2015-10-14",15840.75,15840.75,15840.75,15840.75,1290],["2015-10-15",15840.75,15840.75,15840.75,15840.75,220],["2015-10-16",15840.75,15840.75,15840.75,15840.75,0],["2015-10-19",15840.75,15840.75,15840.75,15840.75,6990],["2015-10-20",15840.75,15840.75,15840.75,15840.75,0],["2015-10-21",15840.75,15840.75,15840.75,15840.75,2260],["2015-10-22",15840.75,15840.75,15840.75,15840.75,10],["2015-10-23",14886.49,15840.75,14886.49,15649.9,2960],["2015-10-26",15268.2,15268.2,15268.2,15268.2,110],["2015-10-27",15268.2,15268.2,15268.2,15268.2,0],["2015-10-28",15268.2,15268.2,15268.2,15268.2,0],["2015-10-29",15268.2,15268.2,15268.2,15268.2,0],["2015-10-30",15840.75,15840.75,15840.75,15840.75,2070],["2015-11-02",15745.33,15745.33,15745.33,15745.33,10],["2015-11-03",15554.48,15554.48,15554.48,15554.48,200],["2015-11-04",15554.48,15554.48,15554.48,15554.48,0],["2015-11-05",15554.48,15649.9,15554.48,15554.48,120],["2015-11-06",15554.48,15649.9,15554.48,15649.9,1220],["2015-11-09",15649.9,15649.9,15649.9,15649.9,0],["2015-11-10",15649.9,15649.9,15649.9,15649.9,0],["2015-11-11",15649.9,15649.9,15649.9,15649.9,0],["2015-11-12",15649.9,15649.9,15649.9,15649.9,0],["2015-11-13",15649.9,15649.9,15649.9,15649.9,0],["2015-11-16",15363.62,15363.62,15268.2,15268.2,39669],["2015-11-17",15363.62,15840.75,15363.62,15840.75,2170],["2015-11-18",15840.75,15840.75,15554.48,15554.48,950],["2015-11-19",15554.48,15554.48,15363.62,15363.62,630],["2015-11-20",15459.05,15459.05,15459.05,15459.05,430],["2015-11-23",15554.48,15554.48,14981.92,14981.92,3960],["2015-11-24",14981.92,14981.92,14981.92,14981.92,27010],["2015-11-25",15554.48,15554.48,15459.05,15459.05,2000],["2015-11-26",15649.9,15745.33,15649.9,15745.33,600],["2015-11-27",15745.33,15840.75,15745.33,15840.75,600],["2015-11-30",15745.33,15745.33,15745.33,15745.33,200],["2015-12-01",15840.75,15840.75,15840.75,15840.75,20],["2015-12-02",15840.75,15840.75,15840.75,15840.75,500],["2015-12-03",15745.33,15745.33,15649.9,15649.9,6500],["2015-12-04",15649.9,15649.9,15649.9,15649.9,0],["2015-12-07",15649.9,15649.9,15649.9,15649.9,1420],["2015-12-08",15649.9,15649.9,15554.48,15554.48,3730],["2015-12-09",15554.48,15649.9,15554.48,15554.48,890],["2015-12-10",15554.48,15554.48,15554.48,15554.48,20],["2015-12-11",15649.9,15649.9,15649.9,15649.9,2400],["2015-12-14",15649.9,15649.9,15649.9,15649.9,0],["2015-12-15",15840.75,15840.75,15840.75,15840.75,25800],["2015-12-16",15649.9,15649.9,15649.9,15649.9,1200],["2015-12-17",15649.9,15840.75,15649.9,15649.9,9580],["2015-12-18",15649.9,15649.9,15649.9,15649.9,500],["2015-12-21",15840.75,15840.75,15840.75,15840.75,270],["2015-12-22",15840.75,15840.75,15840.75,15840.75,150060],["2015-12-23",15840.75,15840.75,15840.75,15840.75,3000],["2015-12-24",15840.75,15936.18,15840.75,15936.18,830],["2015-12-25",15936.18,15936.18,15936.18,15936.18,0],["2015-12-28",15936.18,15936.18,15936.18,15936.18,0],["2015-12-29",15936.18,15936.18,15936.18,15936.18,300],["2015-12-30",15840.75,15840.75,15840.75,15840.75,40],["2015-12-31",15840.75,16890.44,15649.9,16890.44,660],["2016-01-04",16031.61,17176.72,16031.61,17176.72,94830],["2016-01-05",16413.31,16413.31,16127.03,16127.03,270],["2016-01-06",16127.03,16127.03,16127.03,16127.03,0],["2016-01-07",15840.75,16031.61,15840.75,15840.75,800],["2016-01-08",15840.75,15840.75,15840.75,15840.75,0],["2016-01-11",15840.75,15840.75,15840.75,15840.75,1400],["2016-01-12",15840.75,15840.75,15840.75,15840.75,68520],["2016-01-13",15840.75,15840.75,15840.75,15840.75,0],["2016-01-14",15936.18,15936.18,15936.18,15936.18,330],["2016-01-15",15936.18,16222.46,15936.18,16127.03,620],["2016-01-18",16031.61,16031.61,16031.61,16031.61,2860],["2016-01-19",16890.44,16890.44,16890.44,16890.44,200],["2016-01-20",16890.44,16890.44,16890.44,16890.44,0],["2016-01-21",16222.46,16222.46,16222.46,16222.46,200],["2016-01-22",16222.46,16222.46,16222.46,16222.46,0],["2016-01-25",16413.31,16890.44,16413.31,16413.31,140],["2016-01-26",16413.31,16413.31,16413.31,16413.31,0],["2016-01-27",16413.31,16413.31,16413.31,16413.31,0],["2016-01-28",16120.22,16413.31,16120.22,16120.22,570],["2016-01-29",16120.22,16120.22,16120.22,16120.22,20],["2016-02-01",16120.22,16315.61,16120.22,16315.61,1260],["2016-02-02",15534.03,15534.03,15534.03,15534.03,10],["2016-02-03",15534.03,16608.71,15534.03,16608.71,30],["2016-02-04",15534.03,16608.71,15534.03,16608.71,30],["2016-02-05",16608.71,16608.71,16608.71,16608.71,980],["2016-02-15",16608.71,16608.71,16608.71,16608.71,250],["2016-02-16",16608.71,16608.71,16608.71,16608.71,1000],["2016-02-17",16608.71,16608.71,16608.71,16608.71,20],["2016-02-18",16608.71,16608.71,16608.71,16608.71,90],["2016-02-19",16608.71,16804.1,16608.71,16706.41,2970],["2016-02-22",16706.41,16804.1,16706.41,16804.1,520],["2016-02-23",16608.71,17976.48,16608.71,17390.29,3940],["2016-02-24",17585.69,17585.69,17585.69,17585.69,10],["2016-02-25",17390.29,17683.39,17390.29,17683.39,2910],["2016-02-26",17585.69,17976.48,17194.9,17585.69,5410],["2016-02-29",18171.88,18171.88,17781.09,17781.09,110],["2016-03-01",18074.18,18171.88,18074.18,18171.88,2180],["2016-03-02",17976.48,19344.26,17976.48,19344.26,3090],["2016-03-03",19539.66,20516.64,19539.66,20125.85,1970],["2016-03-04",20125.85,20712.04,20125.85,20516.64,2040],["2016-03-07",20516.64,20907.43,20516.64,20516.64,5330],["2016-03-08",20516.64,20907.43,20516.64,20907.43,1330],["2016-03-09",20516.64,20907.43,20516.64,20516.64,6890],["2016-03-10",19539.66,20125.85,19344.26,20125.85,1920],["2016-03-11",20125.85,20516.64,19539.66,19539.66,660],["2016-03-14",19735.05,19735.05,18953.47,18953.47,3240],["2016-03-15",18953.47,18953.47,18562.67,18562.67,2560],["2016-03-16",19344.26,19344.26,18660.37,18758.07,1150],["2016-03-17",19344.26,19539.66,19344.26,19539.66,650],["2016-03-18",19539.66,19539.66,19539.66,19539.66,180],["2016-03-21",19246.56,19539.66,19246.56,19441.96,1000],["2016-03-22",19539.66,19539.66,19441.96,19539.66,3840],["2016-03-23",19441.96,19539.66,19441.96,19539.66,6670],["2016-03-24",19148.86,19735.05,19148.86,19735.05,2840],["2016-03-25",19735.05,19735.05,19441.96,19735.05,13490],["2016-03-28",19930.45,21102.83,19930.45,21102.83,30620],["2016-03-29",21689.02,22470.6,20907.43,21493.62,3330],["2016-03-30",22275.21,22861.4,22275.21,22470.6,24070],["2016-03-31",22470.6,22470.6,21102.83,21102.83,9010],["2016-04-01",20125.85,21689.02,19735.05,21298.23,15460],["2016-04-04",20125.85,21298.23,20125.85,21298.23,5280],["2016-04-05",21298.23,21689.02,21298.23,21689.02,930],["2016-04-06",21493.62,23056.79,21102.83,23056.79,14280],["2016-04-07",22470.6,22666.0,22470.6,22470.6,1810],["2016-04-08",23252.19,23252.19,21884.41,21884.41,5440],["2016-04-11",21884.41,22275.21,21493.62,22275.21,4330],["2016-04-12",22079.81,22079.81,21884.41,21884.41,420],["2016-04-13",22275.21,22275.21,21884.41,21884.41,1320],["2016-04-14",21884.41,21884.41,21493.62,21884.41,650],["2016-04-15",22079.81,22079.81,21884.41,21884.41,920],["2016-04-19",22275.21,22275.21,21884.41,21884.41,470],["2016-04-20",21493.62,21689.02,21493.62,21493.62,9050],["2016-04-21",22079.81,22079.81,21493.62,22079.81,1620],["2016-04-22",22275.21,23252.19,22275.21,23252.19,3830],["2016-04-25",23252.19,23252.19,21884.41,23056.79,310],["2016-04-26",21884.41,22861.4,21884.41,22861.4,130],["2016-04-27",22079.81,22861.4,22079.81,22861.4,80],["2016-04-28",22275.21,22861.4,22275.21,22861.4,230],["2016-04-29",23056.79,23056.79,22275.21,22275.21,4390],["2016-05-04",22470.6,22666.0,22275.21,22666.0,610],["2016-05-05",22275.21,22470.6,22079.81,22470.6,1100],["2016-05-06",22861.4,22861.4,22470.6,22861.4,14020],["2016-05-09",23447.59,23447.59,22861.4,23056.79,500],["2016-05-10",22861.4,22861.4,22470.6,22470.6,310],["2016-05-11",22470.6,22470.6,22470.6,22470.6,30],["2016-05-12",22666.0,23056.79,22666.0,23056.79,170],["2016-05-13",23056.79,23252.19,22861.4,23056.79,540],["2016-05-16",23447.59,23447.59,22861.4,22861.4,5650],["2016-05-17",22861.4,23447.59,22861.4,23447.59,3000],["2016-05-18",23838.38,23838.38,23838.38,23838.38,10],["2016-05-19",23838.38,23838.38,22470.6,23642.98,820],["2016-05-20",23252.19,23447.59,23252.19,23252.19,2120],["2016-05-23",23252.19,23252.19,23252.19,23252.19,2000],["2016-05-24",23252.19,23447.59,23252.19,23447.59,20530],["2016-05-25",23447.59,25010.76,23447.59,25010.76,2200],["2016-05-26",23642.98,25010.76,23642.98,25010.76,20],["2016-05-27",24619.97,24815.36,23642.98,24619.97,1540],["2016-05-30",24424.57,24815.36,24424.57,24619.97,6760],["2016-05-31",24619.97,24619.97,24229.17,24619.97,23640],["2016-06-01",24619.97,24815.36,24619.97,24815.36,470],["2016-06-02",25987.74,25987.74,24815.36,25010.76,11610],["2016-06-03",25206.16,26183.14,25206.16,26183.14,51240],["2016-06-06",27746.31,27746.31,26964.73,27160.12,19890],["2016-06-07",27355.52,27355.52,25401.55,25987.74,13120],["2016-06-08",26378.54,26964.73,25792.35,26964.73,93840],["2016-06-09",26964.73,27550.92,26964.73,27550.92,144390],["2016-06-10",29479.48,29479.48,27826.42,28377.44,43350],["2016-06-13",28377.44,29203.97,28377.44,29203.97,12300],["2016-06-14",29203.97,31132.53,29203.97,31132.53,141340],["2016-06-15",33061.1,33061.1,31683.55,31683.55,48800],["2016-06-16",33061.1,33336.61,32234.57,33061.1,11030],["2016-06-17",33061.1,33061.1,32234.57,32510.08,10330],["2016-06-20",33061.1,33061.1,31683.55,31683.55,8120],["2016-06-21",32234.57,32234.57,31959.06,31959.06,2030],["2016-06-22",31959.06,31959.06,31132.53,31683.55,2860],["2016-06-23",31683.55,32510.08,31683.55,31959.06,8550],["2016-06-24",31683.55,31959.06,30581.52,31132.53,6350],["2016-06-27",31132.53,31132.53,31132.53,31132.53,20],["2016-06-28",31132.53,31959.06,30857.02,30857.02,5110],["2016-06-29",31132.53,31683.55,31132.53,31132.53,8350],["2016-06-30",31683.55,32510.08,31683.55,31683.55,13910],["2016-07-01",31683.55,31683.55,31132.53,31132.53,1040],["2016-07-04",31683.55,33061.1,31683.55,32510.08,22810],["2016-07-05",32785.59,33061.1,32510.08,33061.1,20920],["2016-07-06",31683.55,33061.1,31683.55,32785.59,50020],["2016-07-07",32785.59,32785.59,31959.06,32785.59,4100],["2016-07-08",33061.1,33061.1,32234.57,32510.08,7070],["2016-07-11",32510.08,32510.08,31132.53,32510.08,10630],["2016-07-12",32510.08,32510.08,31959.06,32234.57,2420],["2016-07-13",31959.06,32234.57,31408.04,31683.55,230],["2016-07-14",31683.55,32234.57,31132.53,31959.06,2620],["2016-07-15",29754.99,32234.57,29754.99,30581.52,17850],["2016-07-18",29754.99,30857.02,29754.99,30857.02,2880],["2016-07-19",30857.02,30857.02,30581.52,30857.02,1190],["2016-07-20",30857.02,30857.02,30306.01,30857.02,400],["2016-07-21",30857.02,31683.55,30857.02,30857.02,2710],["2016-07-22",31408.04,31408.04,31408.04,31408.04,400],["2016-07-25",31132.53,31683.55,30857.02,31683.55,5360],["2016-07-26",31683.55,31683.55,30306.01,31408.04,190],["2016-07-27",31683.55,31683.55,30857.02,31408.04,830],["2016-07-28",31132.53,31408.04,31132.53,31132.53,890],["2016-07-29",31408.04,31408.04,31132.53,31408.04,2310],["2016-08-01",30581.52,30857.02,29754.99,30581.52,14010],["2016-08-02",30581.52,30581.52,29479.48,30306.01,2200],["2016-08-03",30306.01,30306.01,29479.48,29479.48,1670],["2016-08-04",29479.48,30306.01,29479.48,30306.01,8840],["2016-08-05",29754.99,29754.99,29479.48,29479.48,4990],["2016-08-08",29479.48,29479.48,28652.95,28652.95,2560],["2016-08-09",28652.95,30030.5,28652.95,30030.5,3010],["2016-08-10",29754.99,30030.5,29479.48,30030.5,4130],["2016-08-11",30030.5,30857.02,29479.48,30581.52,13500],["2016-08-12",30581.52,30581.52,29754.99,30581.52,30520],["2016-08-15",30306.01,30857.02,30306.01,30857.02,4320],["2016-08-16",30581.52,31132.53,30306.01,30857.02,3590],["2016-08-17",30857.02,30857.02,30581.52,30857.02,1760],["2016-08-18",31132.53,31132.53,30857.02,30857.02,760],["2016-08-19",30581.52,30857.02,30306.01,30857.02,5930],["2016-08-22",30306.01,31132.53,30306.01,31132.53,5290],["2016-08-23",31132.53,31132.53,31132.53,31132.53,6280],["2016-08-24",31132.53,31132.53,30857.02,30857.02,910],["2016-08-25",30581.52,30857.02,30581.52,30857.02,8220],["2016-08-26",30857.02,30857.02,30306.01,30306.01,2840],["2016-08-29",30306.01,30857.02,28928.46,30857.02,6970],["2016-08-30",30857.02,30857.02,30857.02,30857.02,30],["2016-08-31",30581.52,30857.02,30306.01,30857.02,1290],["2016-09-01",30306.01,30857.02,30306.01,30857.02,3170],["2016-09-05",30857.02,30857.02,30581.52,30857.02,1320],["2016-09-06",30581.52,30857.02,30581.52,30857.02,740],["2016-09-07",30581.52,31408.04,30306.01,30857.02,5990],["2016-09-08",29754.99,30857.02,29754.99,30857.02,11090],["2016-09-09",30857.02,30857.02,30857.02,30857.02,10],["2016-09-12",30581.52,30857.02,30581.52,30857.02,38320],["2016-09-13",30857.02,30857.02,30306.01,30857.02,19160],["2016-09-14",30857.02,30994.78,30581.52,30994.78,7760],["2016-09-15",31132.53,31132.53,31132.53,31132.53,2010],["2016-09-16",30581.52,31408.04,30581.52,31132.53,630],["2016-09-19",30857.02,31077.43,30746.82,31077.43,10590],["2016-09-20",31352.94,31352.94,30306.01,31077.43,230],["2016-09-21",31077.43,31077.43,30994.78,31077.43,220],["2016-09-22",30857.02,30857.02,30306.01,30857.02,5840],["2016-09-23",30829.47,30857.02,30829.47,30857.02,4790],["2016-09-26",30719.27,31022.33,30306.01,30857.02,8960],["2016-09-27",30857.02,31132.53,30857.02,31132.53,4830],["2016-09-28",30884.58,32234.57,30884.58,31959.06,10860],["2016-09-29",32510.08,34025.38,32510.08,33474.36,18690],["2016-09-30",33612.12,34163.13,33474.36,34025.38,25940],["2016-10-03",33612.12,34411.09,33612.12,34163.13,7080],["2016-10-04",34163.13,34163.13,33887.63,33887.63,1630],["2016-10-05",32372.33,34438.64,32372.33,34108.03,7260],["2016-10-06",34438.64,35816.19,34438.64,35816.19,10800],["2016-10-07",35816.19,35816.19,35017.21,35816.19,5170],["2016-10-10",35816.19,35816.19,33915.18,34163.13,3460],["2016-10-11",34163.13,34989.66,34163.13,34989.66,770],["2016-10-12",34163.13,34163.13,33887.63,34163.13,2270],["2016-10-13",34025.38,34163.13,33336.61,34163.13,3410],["2016-10-14",34025.38,34190.69,33364.16,33364.16,3180],["2016-10-17",33391.71,33391.71,33116.2,33116.2,340],["2016-10-18",33061.1,33061.1,33061.1,33061.1,140],["2016-10-19",32785.59,33061.1,32785.59,33061.1,2780],["2016-10-20",33088.65,33088.65,33061.1,33061.1,1000],["2016-10-21",33061.1,33061.1,33061.1,33061.1,30],["2016-10-24",33061.1,33061.1,30857.02,30857.02,12650],["2016-10-25",30857.02,31683.55,30857.02,31683.55,6570],["2016-10-26",31683.55,31683.55,30994.78,31683.55,1160],["2016-10-27",31628.45,33061.1,31628.45,32510.08,7600],["2016-10-28",32758.04,32758.04,31408.04,32482.53,300],["2016-10-31",31683.55,31959.06,31683.55,31959.06,1200],["2016-11-01",32785.59,32785.59,32730.49,32785.59,790],["2016-11-02",32454.98,32785.59,32454.98,32785.59,490],["2016-11-03",31738.65,32454.98,31408.04,32234.57,6620],["2016-11-04",31959.06,32234.57,31408.04,31408.04,3720],["2016-11-07",31270.29,31959.06,31270.29,31959.06,430],["2016-11-08",31408.04,32482.53,31270.29,32482.53,2770],["2016-11-09",31408.04,31683.55,31408.04,31683.55,1790],["2016-11-10",31600.9,31959.06,31408.04,31683.55,1810],["2016-11-11",31683.55,31683.55,31408.04,31408.04,1430],["2016-11-14",31408.04,31959.06,31408.04,31683.55,3110],["2016-11-15",31959.06,31959.06,31656.0,31683.55,5900],["2016-11-16",31683.55,31683.55,31683.55,31683.55,1150],["2016-11-17",31683.55,31683.55,31408.04,31683.55,1020],["2016-11-18",31408.04,31683.55,31408.04,31683.55,50],["2016-11-21",31683.55,31683.55,31408.04,31545.8,1260],["2016-11-22",31545.8,31628.45,31408.04,31628.45,2810],["2016-11-23",31683.55,31683.55,31408.04,31408.04,18540],["2016-11-24",31408.04,31683.55,31408.04,31683.55,1140],["2016-11-25",31408.04,31683.55,31408.04,31683.55,5100],["2016-11-28",31408.04,31435.59,31408.04,31408.04,8170],["2016-11-29",31683.55,31683.55,31463.15,31463.15,860],["2016-11-30",31545.8,31683.55,31545.8,31683.55,2110],["2016-12-01",31600.9,31683.55,31545.8,31683.55,2150],["2016-12-02",31683.55,31711.1,31683.55,31711.1,2810],["2016-12-05",31711.1,31821.31,31463.15,31821.31,1120],["2016-12-06",31959.06,31959.06,31683.55,31711.1,2690],["2016-12-07",31683.55,31711.1,31463.15,31463.15,4020],["2016-12-08",31435.59,31683.55,31408.04,31683.55,2070],["2016-12-09",31545.8,31545.8,31408.04,31545.8,1600],["2016-12-12",31545.8,31683.55,31463.15,31463.15,4460],["2016-12-13",31463.15,31463.15,31408.04,31408.04,18960],["2016-12-14",31408.04,31408.04,31132.53,31380.49,4210],["2016-12-15",31160.09,31160.09,31132.53,31132.53,1350],["2016-12-16",31132.53,31132.53,30994.78,31132.53,2240],["2016-12-19",30581.52,31160.09,30333.56,31160.09,2060],["2016-12-20",31711.1,31711.1,31160.09,31160.09,3860],["2016-12-21",31160.09,31160.09,31160.09,31160.09,2950],["2016-12-22",31160.09,31160.09,31160.09,31160.09,10],["2016-12-23",31160.09,31408.04,31160.09,31408.04,4910],["2016-12-26",31160.09,31545.8,31160.09,31463.15,3080],["2016-12-27",31408.04,31408.04,31408.04,31408.04,1040],["2016-12-28",31408.04,31683.55,31408.04,31683.55,990],["2016-12-29",31821.31,31821.31,31408.04,31408.04,4320],["2016-12-30",31408.04,31408.04,31408.04,31408.04,0],["2017-01-03",31884.77,31884.77,31688.47,31688.47,200],["2017-01-04",31688.47,31688.47,31688.47,31688.47,0],["2017-01-05",31744.56,31744.56,31548.26,31548.26,1600],["2017-01-06",31660.43,31660.43,31660.43,31660.43,170],["2017-01-09",31127.61,31548.26,31127.61,31548.26,370],["2017-01-10",31408.04,31548.26,30847.19,31548.26,4580],["2017-01-11",31548.26,31548.26,31548.26,31548.26,0],["2017-01-12",31548.26,31548.26,31548.26,31548.26,450],["2017-01-13",31548.26,31548.26,31408.04,31548.26,2190],["2017-01-16",31940.86,31940.86,31688.47,31688.47,80],["2017-01-17",31688.47,31828.69,30847.19,31828.69,220],["2017-01-18",31828.69,31828.69,31828.69,31828.69,0],["2017-01-19",31828.69,31828.69,31828.69,31828.69,1030],["2017-01-20",31828.69,31884.77,31828.69,31828.69,960],["2017-01-23",31828.69,31968.9,31688.47,31688.47,280],["2017-01-24",31688.47,31688.47,31408.04,31408.04,6390],["2017-01-25",31408.04,31408.04,31408.04,31408.04,0],["2017-02-02",31408.04,31408.04,31408.04,31408.04,0],["2017-02-03",31968.9,31968.9,31548.26,31548.26,640],["2017-02-06",31548.26,31548.26,31548.26,31548.26,0],["2017-02-07",31408.04,31828.69,31408.04,31688.47,2160],["2017-02-08",31688.47,33903.86,31688.47,32249.33,1490],["2017-02-09",32305.42,32305.42,32305.42,32305.42,110],["2017-02-10",32557.8,33090.62,32557.8,33090.62,890],["2017-02-13",33090.62,33651.47,32669.97,33090.62,2420],["2017-02-14",33090.62,33090.62,33090.62,33090.62,0],["2017-02-15",32024.99,33371.05,32024.99,33371.05,1270],["2017-02-16",33371.05,33371.05,33090.62,33090.62,1180],["2017-02-17",32950.4,32950.4,32950.4,32950.4,200],["2017-02-20",34324.5,35053.62,34324.5,34492.76,1230],["2017-02-21",33651.47,33651.47,33371.05,33651.47,1220],["2017-02-22",33371.05,33371.05,33090.62,33371.05,101000],["2017-02-23",32529.76,33623.43,32529.76,32810.19,120],["2017-02-24",32810.19,33090.62,32810.19,32810.19,3780],["2017-02-27",32810.19,33090.62,32810.19,33090.62,120],["2017-02-28",32249.33,32249.33,32249.33,32249.33,3500],["2017-03-01",32109.12,32109.12,32109.12,32109.12,470],["2017-03-02",32109.12,32389.54,32109.12,32389.54,1010],["2017-03-03",32922.36,32950.4,32137.16,32137.16,3060],["2017-03-06",32669.97,32669.97,32249.33,32249.33,2450],["2017-03-07",32249.33,33511.26,32249.33,33511.26,3120],["2017-03-08",33371.05,33371.05,32249.33,32249.33,570],["2017-03-09",33595.39,33595.39,32389.54,32389.54,1770],["2017-03-10",32669.97,32669.97,32669.97,32669.97,610],["2017-03-13",33090.62,33371.05,32389.54,32810.19,3380],["2017-03-14",32613.89,33371.05,32613.89,33090.62,1940],["2017-03-15",33651.47,33931.9,33090.62,33314.96,3070],["2017-03-16",33903.86,33903.86,33371.05,33651.47,3110],["2017-03-17",33651.47,33651.47,32950.4,32950.4,7650],["2017-03-20",33651.47,34436.68,33651.47,34212.33,13450],["2017-03-21",35586.43,35586.43,34212.33,34352.55,3220],["2017-03-22",34352.55,34352.55,32277.37,32277.37,26290],["2017-03-23",32277.37,32978.45,32221.29,32221.29,30060],["2017-03-24",32249.33,33343.0,32249.33,33286.92,1200],["2017-03-27",32810.19,32810.19,31380.0,32473.67,67700],["2017-03-28",32726.06,32726.06,31408.04,31408.04,45070],["2017-03-29",31408.04,32221.29,31351.96,32221.29,39200],["2017-03-30",32165.2,33791.69,32165.2,33371.05,14890],["2017-03-31",33371.05,33483.22,32529.76,33399.09,8560],["2017-04-03",33399.09,33399.09,32249.33,33090.62,13560],["2017-04-04",32669.97,32810.19,32249.33,32529.76,21080],["2017-04-05",32529.76,32922.36,31688.47,32810.19,15920],["2017-04-07",32249.33,32669.97,31968.9,32249.33,1520],["2017-04-10",32249.33,32866.27,31912.82,32866.27,5890],["2017-04-11",32529.76,32669.97,32249.33,32501.72,2240],["2017-04-12",32221.29,32501.72,32221.29,32249.33,5060],["2017-04-13",32249.33,32445.63,32249.33,32389.54,2600],["2017-04-14",32053.03,32389.54,32024.99,32277.37,4710],["2017-04-17",32137.16,32249.33,31968.9,32249.33,3380],["2017-04-18",31996.94,32109.12,31912.82,32109.12,4440],["2017-04-19",32249.33,32417.59,32109.12,32417.59,5490],["2017-04-20",32529.76,32669.97,32529.76,32641.93,2990],["2017-04-21",32529.76,32782.15,32529.76,32669.97,5700],["2017-04-24",32669.97,33230.83,32669.97,33090.62,19760],["2017-04-25",33090.62,33090.62,32810.19,32950.4,7630],["2017-04-26",32950.4,33146.7,32838.23,33090.62,9770],["2017-04-27",33090.62,33651.47,32810.19,33090.62,21830],["2017-04-28",33230.83,35193.83,33230.83,34773.19,33990],["2017-05-03",35053.62,35334.05,34268.42,35053.62,22960],["2017-05-04",35306.01,35334.05,35053.62,35249.92,7290],["2017-05-05",35053.62,35081.66,34296.46,34380.59,9470],["2017-05-08",34380.59,34773.19,34212.33,34632.98,8900],["2017-05-09",34632.98,34773.19,34352.55,34520.8,3240],["2017-05-10",34717.1,34745.15,34576.89,34745.15,3970],["2017-05-11",34773.19,35053.62,34717.1,34913.41,5940],["2017-05-12",34913.41,34913.41,34492.76,34773.19,7750],["2017-05-15",35010.67,36299.82,35010.67,35621.32,17350],["2017-05-16",35790.94,37317.57,35790.94,36639.07,16560],["2017-05-17",36808.69,36808.69,36198.04,36639.07,6300],["2017-05-18",34807.12,36639.07,34807.12,36299.82,11890],["2017-05-19",36299.82,36299.82,34976.74,35282.07,5930],["2017-05-22",35858.79,35858.79,35282.07,35621.32,9180],["2017-05-23",35519.54,35621.32,35417.77,35621.32,26240],["2017-05-24",35315.99,35790.94,35315.99,35621.32,2840],["2017-05-25",35960.57,36299.82,35621.32,35621.32,30440],["2017-05-26",35282.07,35926.64,35282.07,35655.24,24350],["2017-05-29",36231.97,36299.82,34942.82,36265.89,1780],["2017-05-30",35621.32,36299.82,35621.32,36231.97,5440],["2017-05-31",36299.82,36299.82,35655.24,35655.24,5450],["2017-06-01",35655.24,35960.57,35621.32,35689.17,7440],["2017-06-02",35621.32,35723.09,35451.69,35485.62,15510],["2017-06-05",35485.62,35485.62,35282.07,35282.07,10680],["2017-06-06",35621.32,35621.32,35282.07,35621.32,11320],["2017-06-07",35282.07,35621.32,35282.07,35621.32,5080],["2017-06-08",35621.32,36299.82,35553.47,36299.82,7330],["2017-06-09",36299.82,36978.32,36299.82,36910.47,39650],["2017-06-12",36299.82,36978.32,36299.82,36910.47,1100],["2017-06-13",37046.17,37046.17,36808.69,36944.39,13290],["2017-06-14",36978.32,38097.85,36978.32,38097.85,20640],["2017-06-15",37317.57,40744.0,37215.8,40744.0,40450],["2017-06-16",42406.33,43424.08,42406.33,42406.33,34040],["2017-06-19",42406.33,42745.58,40099.43,41388.58,19000],["2017-06-20",42406.33,42406.33,41727.83,41829.6,32370],["2017-06-21",41151.1,42067.08,41151.1,41151.1,36640],["2017-06-22",41151.1,41388.58,41049.33,41151.1,33980],["2017-06-23",40710.08,41049.33,40710.08,41049.33,47090],["2017-06-26",41049.33,41083.25,40710.08,41049.33,20610],["2017-06-27",41049.33,41863.53,41049.33,41795.68,54310],["2017-06-28",42406.33,42406.33,41863.53,42236.7,28050],["2017-06-29",42067.08,42134.93,41727.83,41761.75,20350],["2017-06-30",42338.48,42338.48,41761.75,42270.63,15040],["2017-07-03",41049.33,42406.33,41049.33,42270.63,6560],["2017-07-04",42270.63,42270.63,41388.58,41863.53,18980],["2017-07-05",41727.83,42067.08,41659.98,42067.08,24800],["2017-07-06",42101.0,42101.0,41999.23,42067.08,20310],["2017-07-07",41727.83,42067.08,41727.83,42067.08,1240],["2017-07-10",42033.15,42236.7,41558.2,41558.2,20800],["2017-07-11",41727.83,41863.53,41626.05,41727.83,19850],["2017-07-12",41558.2,41558.2,41388.58,41388.58,10100],["2017-07-13",41388.58,41659.98,41252.88,41659.98,4000],["2017-07-14",41659.98,43084.83,41388.58,42643.81,121090],["2017-07-17",42745.58,42983.06,42745.58,42881.28,17820],["2017-07-18",42881.28,45052.49,42779.51,45052.49,48160],["2017-07-19",45052.49,46070.24,44781.08,46070.24,48050],["2017-07-20",46104.16,48173.59,46070.24,46307.71,53880],["2017-07-21",44441.83,46307.71,43084.83,43084.83,176420],["2017-07-24",43084.83,43084.83,41049.33,41490.35,15770],["2017-07-25",40370.83,41388.58,40370.83,40642.23,13080],["2017-07-26",40642.23,41727.83,40370.83,40879.7,18840],["2017-07-27",42406.33,42406.33,40879.7,40879.7,6510],["2017-07-28",41897.45,41897.45,40710.08,40710.08,10620],["2017-07-31",40710.08,40710.08,40133.35,40710.08,132930],["2017-08-01",41693.9,41693.9,40370.83,40370.83,34660],["2017-08-02",40710.08,40710.08,40201.2,40370.83,59210],["2017-08-03",40370.83,41558.2,40370.83,41218.95,104850],["2017-08-04",41388.58,41388.58,41049.33,41049.33,34370],["2017-08-07",40710.08,40710.08,40370.83,40540.45,13570],["2017-08-08",40676.15,40811.85,40370.83,40811.85,41260],["2017-08-09",40370.83,40710.08,40099.43,40710.08,33460],["2017-08-10",40710.08,40710.08,40370.83,40710.08,16410],["2017-08-11",40370.83,40710.08,40370.83,40404.75,77770],["2017-08-14",40031.58,40710.08,40031.58,40710.08,12550],["2017-08-15",40710.08,40710.08,40031.58,40201.2,21080],["2017-08-16",40370.83,40710.08,40201.2,40710.08,64990],["2017-08-17",40676.15,40676.15,40676.15,40676.15,79130],["2017-08-18",40370.83,40710.08,40099.43,40710.08,13760],["2017-08-21",40710.08,40710.08,40370.83,40642.23,70640],["2017-08-22",40642.23,40642.23,40031.58,40608.3,10480],["2017-08-23",38742.42,40370.83,38742.42,40370.83,2120],["2017-08-24",40370.83,40370.83,39861.95,40031.58,1900],["2017-08-25",40031.58,40031.58,40031.58,40031.58,4340],["2017-08-28",39692.33,40201.2,39692.33,39692.33,13330],["2017-08-29",39183.45,39658.4,38878.12,39658.4,12660],["2017-08-30",38369.25,39658.4,38369.25,39658.4,55700],["2017-08-31",38878.12,39658.4,38878.12,39658.4,320],["2017-09-01",39420.92,39420.92,38912.05,39353.07,3310],["2017-09-05",39590.55,39590.55,39013.82,39217.37,3180],["2017-09-06",39013.82,39217.37,38369.25,39013.82,12340],["2017-09-07",38674.57,39319.15,38369.25,39013.82,5210],["2017-09-08",38335.32,39013.82,38165.7,38335.32,23840],["2017-09-11",38708.5,39251.3,38403.17,38403.17,72250],["2017-09-12",39013.82,39013.82,38403.17,38403.17,31840],["2017-09-13",38674.57,38979.9,38674.57,38979.9,2600],["2017-09-14",39013.82,39013.82,38844.2,39013.82,5280],["2017-09-15",38844.2,39081.67,38776.35,39013.82,3830],["2017-09-18",39319.15,39861.95,39319.15,39692.33,13960],["2017-09-19",39760.18,39794.1,39726.25,39760.18,3930],["2017-09-20",39726.25,39726.25,39726.25,39726.25,1680],["2017-09-21",39794.1,39828.03,39353.07,39692.33,4030],["2017-09-22",39353.07,39692.33,38030.0,39692.33,110690],["2017-09-25",39692.33,39692.33,39353.07,39692.33,4950],["2017-09-26",39692.33,39692.33,39522.7,39522.7,26480],["2017-09-27",39692.33,39692.33,39522.7,39692.33,144870],["2017-09-28",39692.33,40065.5,39658.4,40031.58,23280],["2017-09-29",40031.58,40031.58,39387.0,39963.73,440],["2017-10-02",39963.73,39997.65,39624.47,39624.47,830],["2017-10-03",39013.82,39387.0,39013.82,39047.75,1000],["2017-10-04",39013.82,39353.07,39013.82,39353.07,1150],["2017-10-05",39692.33,39692.33,39522.7,39692.33,480],["2017-10-06",39353.07,39522.7,39353.07,39522.7,2000],["2017-10-09",39522.7,39522.7,39522.7,39522.7,1500],["2017-10-10",39522.7,39658.4,39522.7,39624.47,118880],["2017-10-11",39353.07,39522.7,39353.07,39488.77,4400],["2017-10-12",39013.82,39353.07,38844.2,38844.2,6430],["2017-10-13",38844.2,38844.2,38776.35,38844.2,1100],["2017-10-16",38810.27,39183.45,38810.27,39183.45,12970],["2017-10-17",39183.45,39183.45,38844.2,39013.82,109700],["2017-10-18",39013.82,39963.73,39013.82,39692.33,4650],["2017-10-19",39522.7,39522.7,39522.7,39522.7,1580],["2017-10-20",39861.95,40031.58,39522.7,39861.95,8430],["2017-10-23",40031.58,41388.58,40031.58,41049.33,35630],["2017-10-24",41049.33,41049.33,40370.83,40540.45,3870],["2017-10-25",40370.83,40710.08,40370.83,40710.08,14740],["2017-10-26",40676.15,40676.15,39692.33,40370.83,7770],["2017-10-27",39692.33,39760.18,39692.33,39760.18,2590],["2017-10-30",39692.33,39760.18,39692.33,39760.18,410],["2017-10-31",39692.33,39861.95,39013.82,39861.95,5120],["2017-11-01",40201.2,40676.15,39692.33,40676.15,11170],["2017-11-02",40540.45,42406.33,40540.45,42406.33,22060],["2017-11-03",41388.58,44950.71,40031.58,44950.71,934260],["2017-11-06",42067.08,42236.7,41829.6,41829.6,16657264],["2017-11-07",41829.6,42406.33,40031.58,42406.33,17360],["2017-11-08",42406.33,42406.33,41049.33,41049.33,965150],["2017-11-09",41049.33,41049.33,40506.53,41049.33,4360],["2017-11-10",39115.6,42067.08,39115.6,41727.83,21630],["2017-11-13",40370.83,40370.83,40031.58,40370.83,3580],["2017-11-14",40370.83,42067.08,40370.83,41388.58,1570],["2017-11-15",41388.58,41388.58,40710.08,41218.95,740],["2017-11-16",41218.95,41218.95,40710.08,41185.03,4070],["2017-11-17",41185.03,41185.03,40710.08,41151.1,1870],["2017-11-20",40370.83,41388.58,40370.83,41151.1,1810],["2017-11-21",41388.58,41388.58,40710.08,40710.08,5450],["2017-11-22",40710.08,40710.08,40370.83,40472.6,4050],["2017-11-23",40269.05,40710.08,40269.05,40710.08,3880],["2017-11-24",40370.83,41049.33,40370.83,41049.33,8690],["2017-11-27",41049.33,41049.33,40540.45,40710.08,5200],["2017-11-28",40710.08,40710.08,40370.83,40710.08,1630],["2017-11-29",40370.83,40710.08,40031.58,40031.58,13090],["2017-11-30",40031.58,40540.45,37249.72,40540.45,10400],["2017-12-01",40642.23,40642.23,39013.82,40370.83,29460],["2017-12-04",39013.82,40235.13,39013.82,40235.13,43830],["2017-12-05",40031.58,40031.58,39013.82,39013.82,17500],["2017-12-06",39861.95,39861.95,39013.82,39013.82,6900],["2017-12-07",39013.82,39760.18,39013.82,39115.6,3130],["2017-12-08",39353.07,39353.07,39047.75,39353.07,650],["2017-12-11",39353.07,39488.77,39183.45,39353.07,5950],["2017-12-12",39183.45,39183.45,38844.2,39183.45,3850],["2017-12-13",39183.45,39319.15,39183.45,39183.45,900],["2017-12-14",39183.45,39353.07,39013.82,39353.07,1880],["2017-12-15",39353.07,39522.7,39183.45,39522.7,1480],["2017-12-18",40031.58,41049.33,39522.7,40370.83,167480],["2017-12-19",40404.75,40710.08,40201.2,40201.2,1910],["2017-12-20",39183.45,40370.83,39183.45,40370.83,350],["2017-12-21",40370.83,40370.83,39353.07,39692.33,6860],["2017-12-22",39217.37,39997.65,39217.37,39692.33,4840],["2017-12-25",39353.07,39828.03,39353.07,39692.33,6460],["2017-12-26",39353.07,40031.58,39353.07,40031.58,7190],["2017-12-27",40721.78,40721.78,40031.58,40031.58,6360],["2017-12-28",40031.58,40031.58,40031.58,40031.58,2350],["2017-12-29",40031.58,40376.68,39997.07,40376.68,2490],["2018-01-02",40031.58,40514.72,40031.58,40514.72,60],["2018-01-03",40514.72,40721.78,40031.58,40031.58,1270],["2018-01-04",40031.58,40687.27,39859.03,39997.07,4060],["2018-01-05",39997.07,40273.15,39859.03,40031.58,6970],["2018-01-08",40031.58,40031.58,39686.48,39997.07,610],["2018-01-09",39686.48,39997.07,39617.46,39997.07,3560],["2018-01-10",39997.07,39997.07,38651.18,39513.93,900],["2018-01-11",39686.48,39686.48,39513.93,39513.93,3480],["2018-01-12",39513.93,40031.58,39513.93,39997.07,2850],["2018-01-15",40031.58,40031.58,39859.03,39997.07,40],["2018-01-16",40031.58,40031.58,39444.91,39582.95,1490],["2018-01-17",39617.46,39617.46,39582.95,39617.46,720],["2018-01-18",39617.46,39617.46,39582.95,39582.95,2610],["2018-01-19",39582.95,39582.95,39410.4,39410.4,2940],["2018-01-22",39341.38,39341.38,39237.85,39237.85,4910],["2018-01-25",39237.85,39686.48,38306.08,38720.2,7690],["2018-01-26",38720.2,38996.28,38651.18,38996.28,360],["2018-01-29",38996.28,39341.38,38547.65,39341.38,6040],["2018-01-30",38823.73,38823.73,38823.73,38823.73,40],["2018-01-31",39168.83,39651.97,38892.75,38996.28,1380],["2018-02-01",39686.48,39686.48,37960.98,37960.98,13350],["2018-02-02",38306.08,39341.38,38306.08,39341.38,1480],["2018-02-05",39341.38,39341.38,36960.19,37960.98,3860],["2018-02-06",35303.71,39168.83,35303.71,38616.67,6660],["2018-02-07",40376.68,40376.68,40376.68,40376.68,10],["2018-02-08",40031.58,40031.58,40031.58,40031.58,10],["2018-02-09",37270.78,39306.87,37236.27,39306.87,600],["2018-02-12",40721.78,40721.78,39686.48,39686.48,60],["2018-02-13",40031.58,40031.58,40031.58,40031.58,20],["2018-02-21",40169.62,40169.62,38996.28,38996.28,1810],["2018-02-22",39341.38,39341.38,39341.38,39341.38,300],["2018-02-23",38651.18,38996.28,38651.18,38720.2,2840],["2018-02-26",38478.63,39203.34,38478.63,38513.14,5270],["2018-02-27",38513.14,38651.18,37960.98,38651.18,6960],["2018-02-28",39341.38,39341.38,38651.18,38823.73,5020],["2018-03-01",38823.73,39272.36,38030.0,39272.36,1010],["2018-03-02",39272.36,39272.36,38478.63,38651.18,1000],["2018-03-05",38651.18,38651.18,38651.18,38651.18,0],["2018-03-06",38996.28,38996.28,38478.63,38547.65,4240],["2018-03-07",38306.08,38996.28,38306.08,38996.28,870],["2018-03-08",38996.28,38996.28,36580.58,36580.58,19180],["2018-03-09",37270.78,37443.33,36580.58,36580.58,18640],["2018-03-12",36408.03,36408.03,36269.99,36408.03,2280],["2018-03-13",36408.03,37270.78,36408.03,37270.78,3370],["2018-03-14",36442.54,37201.76,36442.54,36580.58,2500],["2018-03-15",36925.68,36925.68,36580.58,36580.58,6210],["2018-03-16",36925.68,36925.68,36580.58,36580.58,450],["2018-03-19",36269.99,36546.07,36235.48,36304.5,3550],["2018-03-20",36546.07,36546.07,36339.01,36546.07,2240],["2018-03-21",36304.5,37270.78,36304.5,36925.68,21320],["2018-03-22",36925.68,36925.68,36580.58,36580.58,5570],["2018-03-23",36235.48,36580.58,35890.38,36546.07,8280],["2018-03-26",35959.4,36546.07,35959.4,36546.07,4790],["2018-03-27",36580.58,36580.58,36235.48,36235.48,3550],["2018-03-28",36235.48,36235.48,35717.83,35890.38,8950],["2018-03-29",35614.3,35614.3,33819.78,34302.92,17090],["2018-03-30",35165.67,35890.38,33819.78,34164.88,17630],["2018-04-02",35200.18,35200.18,34095.86,34164.88,14630],["2018-04-03",34164.88,35200.18,34164.88,35131.16,1800],["2018-04-04",34509.98,34509.98,34475.47,34475.47,4470],["2018-04-05",34855.08,34855.08,33888.8,33888.8,22080],["2018-04-06",33888.8,34095.86,33819.78,33888.8,11110],["2018-04-09",33888.8,34509.98,33474.68,33819.78,15810],["2018-04-10",33819.78,33819.78,33474.68,33474.68,6810],["2018-04-11",33198.6,33819.78,32853.5,32853.5,6760],["2018-04-12",32957.03,33129.58,32715.46,32784.48,8940],["2018-04-13",32784.48,32784.48,32439.38,32784.48,1690],["2018-04-16",32439.38,33371.15,32439.38,33060.56,1380],["2018-04-17",33474.68,33474.68,32542.91,32577.42,4330],["2018-04-18",32439.38,32439.38,31473.1,31507.61,15910],["2018-04-19",31507.61,32094.28,30713.88,31231.53,5670],["2018-04-20",31058.98,31058.98,30403.29,30817.41,3770],["2018-04-23",31093.49,31404.08,30955.45,30955.45,2720],["2018-04-24",30368.78,30886.43,30368.78,30472.31,700],["2018-04-26",30886.43,30886.43,30023.68,30023.68,8930],["2018-04-27",30472.31,30472.31,30403.29,30403.29,980],["2018-05-02",31231.53,31231.53,30023.68,30023.68,18380],["2018-05-03",30023.68,30023.68,28298.18,28953.87,6010],["2018-05-04",28643.28,28988.38,28298.18,28505.24,24360],["2018-05-07",28298.18,28298.18,27953.08,28022.1,16580],["2018-05-08",29678.58,29713.09,28298.18,28332.69,1450],["2018-05-09",28332.69,28401.71,28160.14,28367.2,5240],["2018-05-10",28367.2,28436.22,28367.2,28367.2,2270],["2018-05-11",28367.2,29126.42,28367.2,29126.42,1740],["2018-05-14",29160.93,29160.93,28988.38,28988.38,1040],["2018-05-15",29022.89,29022.89,28643.28,28815.83,1060],["2018-05-16",28988.38,28988.38,28436.22,28436.22,1470],["2018-05-17",29160.93,29333.48,28298.18,28436.22,2130],["2018-05-18",28436.22,28436.22,26469.15,26469.15,27150],["2018-05-21",27262.88,28125.63,27228.37,27711.51,1220],["2018-05-22",26469.15,28194.65,26469.15,27262.88,3960],["2018-05-23",26572.68,27262.88,26572.68,27262.88,1900],["2018-05-24",28229.16,28229.16,27262.88,27469.94,4360],["2018-05-25",27469.94,27780.53,27469.94,27642.49,2890],["2018-05-28",27918.57,27918.57,27607.98,27607.98,4000],["2018-05-29",27607.98,28643.28,27607.98,27884.06,3420],["2018-05-30",28470.73,29816.62,28470.73,28919.36,1020],["2018-05-31",28539.75,28988.38,28332.69,28332.69,10210],["2018-06-01",29678.58,30299.76,28298.18,28298.18,26990],["2018-06-04",29333.48,29333.48,28332.69,28367.2,20060],["2018-06-05",29506.03,29506.03,28298.18,28470.73,12070],["2018-06-06",28505.24,28815.83,28470.73,28815.83,2150],["2018-06-07",29298.97,30368.78,28815.83,29816.62,14880],["2018-06-08",29816.62,30368.78,29816.62,30368.78,11290],["2018-06-11",31058.98,31887.22,30368.78,30368.78,65500],["2018-06-12",30368.78,30575.84,30023.68,30437.8,20600],["2018-06-13",30575.84,30575.84,29367.99,29367.99,15960],["2018-06-14",29752.12,29821.96,28983.87,28983.87,17040],["2018-06-15",28285.46,29821.96,28006.1,29647.35,14720],["2018-06-18",29088.63,29682.28,27761.66,27761.66,10580],["2018-06-19",27761.66,27936.26,25841.04,26539.45,14390],["2018-06-20",26888.65,27587.06,26888.65,27552.14,11590],["2018-06-21",27552.14,27552.14,26539.45,26539.45,21000],["2018-06-22",26574.37,27482.29,26574.37,27168.01,3760],["2018-06-25",27168.01,28285.46,26888.65,27202.93,5490],["2018-06-26",27761.66,27761.66,27342.61,27342.61,350],["2018-06-27",27866.42,27901.34,27412.45,27412.45,5220],["2018-06-28",27761.66,27831.5,27517.22,27552.14,1720],["2018-06-29",26574.37,27831.5,26574.37,27831.5,1540],["2018-07-02",27866.42,27866.42,26714.05,27168.01,9500],["2018-07-03",27168.01,27377.53,27133.09,27133.09,51840],["2018-07-04",27237.85,27237.85,27063.25,27237.85,16590],["2018-07-05",26993.41,27936.26,26993.41,27098.17,3510],["2018-07-06",27028.33,27028.33,25387.08,25422.0,92530],["2018-07-09",26818.81,26818.81,25771.2,25771.2,1260],["2018-07-10",25771.2,26190.24,25561.68,25841.04,3740],["2018-07-11",25666.44,26260.08,25212.47,25212.47,6060],["2018-07-12",25491.84,25491.84,25212.47,25491.84,2980],["2018-07-13",26155.32,26155.32,25526.76,25910.88,380],["2018-07-16",25806.12,25806.12,25142.63,25247.39,2850],["2018-07-17",25247.39,25491.84,25142.63,25456.92,770],["2018-07-18",25666.44,25666.44,25212.47,25212.47,2080],["2018-07-19",25212.47,26015.64,25142.63,25317.23,4320],["2018-07-20",25317.23,25666.44,25317.23,25666.44,3230],["2018-07-23",25526.76,25841.04,25491.84,25771.2,2890],["2018-07-24",25142.63,25666.44,25142.63,25491.84,2200],["2018-07-25",25736.28,26120.4,25491.84,25561.68,5890],["2018-07-26",25666.44,25806.12,25387.08,25387.08,6200],["2018-07-27",25806.12,25841.04,25491.84,25841.04,13370],["2018-07-30",25841.04,26190.24,25806.12,25806.12,4870],["2018-07-31",25841.04,26190.24,25806.12,26015.64,9570],["2018-08-01",25491.84,25491.84,24793.43,24933.11,27000],["2018-08-02",25142.63,25317.23,24933.11,25142.63,3900],["2018-08-03",25352.15,25561.68,25317.23,25387.08,4250],["2018-08-06",25422.0,25631.52,25422.0,25456.92,4410],["2018-08-07",25491.84,25491.84,25282.31,25282.31,16180],["2018-08-08",25317.23,25456.92,24828.35,24828.35,13120],["2018-08-09",24793.43,25142.63,24479.15,24898.19,19650],["2018-08-10",24968.03,24968.03,24653.75,24863.27,11470],["2018-08-13",24863.27,24863.27,24095.02,24129.94,5960],["2018-08-14",24444.23,24444.23,24129.94,24234.7,16020],["2018-08-15",24234.7,24269.62,24095.02,24095.02,26430],["2018-08-16",23745.82,24164.86,23745.82,24164.86,3310],["2018-08-17",24164.86,24164.86,23850.58,23920.42,14360],["2018-08-20",23745.82,23745.82,23256.94,23501.38,11220],["2018-08-21",23501.38,23745.82,23361.7,23710.9,26150],["2018-08-22",23710.9,24025.18,23256.94,23256.94,26510],["2018-08-23",23222.02,23745.82,23222.02,23745.82,1370],["2018-08-24",23745.82,23745.82,23606.14,23710.9,2010],["2018-08-27",23326.78,23606.14,23326.78,23571.22,31120],["2018-08-28",23571.22,23571.22,23326.78,23326.78,26090],["2018-08-29",23256.94,23606.14,23256.94,23571.22,3030],["2018-08-30",23850.58,23850.58,23571.22,23571.22,10860],["2018-08-31",23571.22,25177.55,23571.22,23780.74,3980],["2018-09-04",23920.42,24234.7,23745.82,23815.66,2370],["2018-09-05",23396.62,24164.86,23256.94,24060.1,2410],["2018-09-06",24129.94,24164.86,24060.1,24060.1,9390],["2018-09-07",23256.94,24444.23,23256.94,24060.1,2430],["2018-09-10",24234.7,24374.39,24060.1,24129.94,7040],["2018-09-11",24409.31,25072.79,24409.31,25072.79,9620],["2018-09-12",25107.71,25282.31,25072.79,25072.79,1720],["2018-09-13",23815.66,25491.84,23815.66,25456.92,910],["2018-09-14",25491.84,25666.44,25282.31,25596.6,7270],["2018-09-17",25561.68,26190.24,25491.84,25526.76,3280],["2018-09-18",26015.64,27307.69,25736.28,27307.69,4630],["2018-09-19",27063.25,27377.53,26609.29,26923.57,2500],["2018-09-20",27063.25,27552.14,27063.25,27552.14,280],["2018-09-21",27517.22,28110.86,27517.22,28110.86,171311],["2018-09-24",28006.1,29333.07,28006.1,28774.35,108630],["2018-09-25",28704.51,29333.07,28110.86,29333.07,8040],["2018-09-26",28390.22,29263.23,28285.46,29263.23,14100],["2018-09-27",28634.67,30380.68,28110.86,30380.68,95900],["2018-09-28",30590.2,31428.29,29402.91,31393.37,4920],["2018-10-01",31463.21,32161.62,31148.93,32161.62,108210],["2018-10-02",32126.7,33348.91,32126.7,32894.94,165320],["2018-10-03",34047.32,34047.32,32650.5,32650.5,3450],["2018-10-04",32650.5,32650.5,32301.3,32301.3,30],["2018-10-05",32371.14,32371.14,30380.68,30450.52,5860],["2018-10-08",28460.06,29018.79,28460.06,28634.67,11230],["2018-10-09",28634.67,28704.51,28460.06,28460.06,9550],["2018-10-10",28460.06,28460.06,27936.26,28250.54,4950],["2018-10-11",26574.37,27936.26,26574.37,26888.65,15730],["2018-10-12",26888.65,28704.51,26888.65,28704.51,610],["2018-10-15",28739.43,29333.07,28739.43,29228.31,25840],["2018-10-16",28844.19,29333.07,28844.19,29263.23,4450],["2018-10-17",29263.23,29263.23,28634.67,29228.31,2080],["2018-10-18",28983.87,28983.87,28634.67,28809.27,1520],["2018-10-19",28809.27,28809.27,28285.46,28285.46,1300],["2018-10-22",28285.46,28634.67,28285.46,28460.06,3530],["2018-10-23",28460.06,28460.06,27936.26,27936.26,310],["2018-10-24",27936.26,27936.26,27936.26,27936.26,2050],["2018-10-25",27936.26,27936.26,27237.85,27237.85,2120],["2018-10-26",27237.85,27237.85,27237.85,27237.85,30],["2018-10-29",27307.69,27307.69,27237.85,27237.85,2360],["2018-10-30",27272.77,27272.77,26190.24,27168.01,5610],["2018-10-31",27237.85,27237.85,27098.17,27098.17,5090],["2018-11-01",27098.17,27098.17,26155.32,26225.16,5420],["2018-11-02",27552.14,27552.14,27063.25,27237.85,790],["2018-11-05",28285.46,28285.46,27936.26,27936.26,40],["2018-11-06",27587.06,27587.06,27237.85,27237.85,12310],["2018-11-07",27237.85,27936.26,27237.85,27237.85,420],["2018-11-08",27237.85,27656.9,27063.25,27237.85,20920],["2018-11-09",26923.57,27098.17,26923.57,27098.17,1370],["2018-11-12",26888.65,26888.65,26888.65,26888.65,5730],["2018-11-13",27761.66,27761.66,26888.65,27412.45,100],["2018-11-14",27412.45,27587.06,27412.45,27412.45,150],["2018-11-15",25561.68,27587.06,25561.68,26609.29,60],["2018-11-16",27587.06,27587.06,27587.06,27587.06,30],["2018-11-19",25771.2,27761.66,25771.2,26015.64,1060],["2018-11-20",26539.45,27412.45,25841.04,26190.24,37380],["2018-11-21",27063.25,27063.25,24968.03,24968.03,76510],["2018-11-22",25561.68,26714.05,25072.79,25177.55,1260],["2018-11-23",25806.12,25841.04,25806.12,25841.04,200],["2018-11-26",26190.24,26644.21,25806.12,25806.12,310],["2018-11-27",25666.44,25666.44,25491.84,25491.84,510],["2018-11-28",25142.63,25142.63,25072.79,25107.71,7340],["2018-11-29",24968.03,25002.95,24933.11,24968.03,3260],["2018-11-30",24968.03,25037.87,24793.43,24793.43,3440],["2018-12-03",24793.43,25491.84,24793.43,25212.47,130],["2018-12-04",25491.84,25631.52,25142.63,25142.63,240],["2018-12-05",25631.52,25631.52,25072.79,25142.63,1880],["2018-12-06",25422.0,25422.0,25142.63,25142.63,8330],["2018-12-07",25142.63,25282.31,25142.63,25282.31,12580],["2018-12-10",25317.23,25771.2,25282.31,25317.23,1510],["2018-12-11",25631.52,25631.52,24793.43,24793.43,670],["2018-12-12",25142.63,25491.84,24863.27,25107.71,211690],["2018-12-13",25666.44,25666.44,25107.71,25107.71,1070],["2018-12-14",25666.44,25666.44,24933.11,25282.31,190490],["2018-12-17",24444.23,25142.63,24304.55,25142.63,2960],["2018-12-18",25072.79,25072.79,24898.19,25002.95,19160],["2018-12-19",25002.95,25142.63,24968.03,25107.71,33000],["2018-12-20",25107.71,25142.63,24968.03,25142.63,52740],["2018-12-21",24548.99,25037.87,24444.23,25037.87,2870],["2018-12-24",25107.71,25142.63,24444.23,24514.07,3260],["2018-12-25",24444.23,24618.83,24269.62,24409.31,12400],["2018-12-26",24444.23,24444.23,24444.23,24444.23,8200],["2018-12-27",24444.23,25107.71,24444.23,24444.23,4230],["2018-12-28",24444.23,24968.03,24444.23,24444.23,1350],["2019-01-02",24444.23,24444.23,24444.23,24444.23,7560],["2019-01-03",24933.11,24933.11,24409.31,24444.23,31000],["2019-01-04",25163.17,25163.17,25163.17,25163.17,560],["2019-01-07",25702.39,25702.39,24516.12,25163.17,1500],["2019-01-08",25163.17,25163.17,25091.28,25163.17,610],["2019-01-09",25163.17,25163.17,24911.54,24911.54,290],["2019-01-10",25163.17,25163.17,24983.44,24983.44,6070],["2019-01-11",25163.17,25342.91,25055.33,25163.17,1530],["2019-01-14",25163.17,25163.17,25055.33,25055.33,5260],["2019-01-15",25163.17,25163.17,25163.17,25163.17,680],["2019-01-16",25163.17,25163.17,24803.7,25163.17,1240],["2019-01-17",25163.17,25163.17,25019.38,25163.17,200],["2019-01-18",25163.17,25163.17,24803.7,25163.17,900],["2019-01-21",25163.17,25163.17,25163.17,25163.17,60],["2019-01-22",25127.23,25163.17,24659.91,24659.91,580],["2019-01-23",24659.91,25163.17,24516.12,24983.44,1900],["2019-01-24",24947.49,25163.17,24911.54,24911.54,4380],["2019-01-25",25163.17,25163.17,25163.17,25163.17,4240],["2019-01-28",24480.17,25163.17,24444.23,24803.7,2580],["2019-01-29",25163.17,25163.17,25163.17,25163.17,30],["2019-01-30",24803.7,25163.17,24803.7,25163.17,4670],["2019-01-31",25306.96,25306.96,25163.17,25163.17,1250],["2019-02-01",25163.17,25163.17,25091.28,25163.17,220],["2019-02-11",25163.17,25163.17,24983.44,25163.17,1650],["2019-02-12",25163.17,25163.17,24983.44,25163.17,13690],["2019-02-13",24803.7,25163.17,24803.7,25163.17,480],["2019-02-14",25163.17,25163.17,25163.17,25163.17,1840],["2019-02-15",25163.17,25163.17,24803.7,25127.23,3330],["2019-02-18",25522.65,25522.65,25127.23,25163.17,1990],["2019-02-19",25163.17,25163.17,24983.44,24983.44,9690],["2019-02-20",25163.17,25163.17,24767.75,24767.75,5940],["2019-02-21",25163.17,25163.17,24120.7,24120.7,8520],["2019-02-22",24192.59,24947.49,24084.75,24947.49,293216],["2019-02-25",25163.17,25163.17,24803.7,25127.23,5780],["2019-02-26",24803.7,25127.23,24444.23,24767.75,3190],["2019-02-27",24767.75,25163.17,24659.91,24803.7,11590],["2019-02-28",24444.23,24803.7,24084.75,24084.75,13150],["2019-03-01",24084.75,24983.44,24048.81,24048.81,20990],["2019-03-04",24767.75,24767.75,24084.75,24336.38,23480],["2019-03-05",24120.7,24372.33,24084.75,24264.49,14480],["2019-03-06",24264.49,24300.44,24084.75,24084.75,30130],["2019-03-07",24084.75,24372.33,24084.75,24156.65,7650],["2019-03-08",24408.28,24444.23,24156.65,24336.38,2170],["2019-03-11",24336.38,24336.38,24264.49,24300.44,5560],["2019-03-12",24300.44,24336.38,24264.49,24300.44,5430],["2019-03-13",24084.75,24264.49,24012.86,24012.86,15450],["2019-03-14",24084.75,24264.49,24084.75,24192.59,6310],["2019-03-15",24300.44,24300.44,24084.75,24300.44,2520],["2019-03-18",24300.44,25989.96,24300.44,25989.96,28150],["2019-03-19",27787.33,27787.33,27499.75,27787.33,18260],["2019-03-20",29728.49,29728.49,28650.07,29297.12,37130],["2019-03-21",27248.12,28398.44,27248.12,27499.75,14410],["2019-03-22",26061.86,26241.6,25989.96,26205.65,11690],["2019-03-25",25882.12,26241.6,25235.07,26241.6,7320],["2019-03-26",26241.6,26780.81,25882.12,26601.07,6620],["2019-03-27",26601.07,26708.91,26421.33,26637.02,3400],["2019-03-28",26637.02,26637.02,26241.6,26421.33,3000],["2019-03-29",26421.33,26421.33,25954.02,26277.54,4550],["2019-04-01",25774.28,25882.12,25522.65,25702.39,1310],["2019-04-02",25522.65,25522.65,25163.17,25450.75,5110],["2019-04-03",25055.33,25486.7,25055.33,25486.7,1500],["2019-04-04",25271.02,25342.91,24983.44,25127.23,2770],["2019-04-05",25127.23,25486.7,24983.44,24983.44,1750],["2019-04-08",25019.38,25163.17,24983.44,25163.17,2290],["2019-04-09",24803.7,25127.23,24516.12,25091.28,5420],["2019-04-10",25163.17,25163.17,24839.65,25091.28,3450],["2019-04-11",24731.81,25091.28,24731.81,24731.81,1830],["2019-04-12",24731.81,24839.65,24516.12,24659.91,3330],["2019-04-16",24695.86,24731.81,24480.17,24659.91,660],["2019-04-17",24695.86,24731.81,24516.12,24516.12,2410],["2019-04-18",25055.33,25055.33,24480.17,24480.17,6180],["2019-04-19",24480.17,24516.12,24444.23,24444.23,5370],["2019-04-22",24444.23,24444.23,24192.59,24192.59,9560],["2019-04-23",24156.65,24947.49,23905.02,23976.91,2570],["2019-04-24",24084.75,24120.7,24084.75,24120.7,340],["2019-04-25",24192.59,24444.23,24084.75,24156.65,21800],["2019-04-26",24120.7,24228.54,24120.7,24228.54,860],["2019-05-02",24372.33,24372.33,24228.54,24264.49,14710],["2019-05-03",24264.49,24300.44,24264.49,24300.44,1170],["2019-05-06",24336.38,24336.38,24156.65,24228.54,3790],["2019-05-07",24408.28,24444.23,24228.54,24444.23,1230],["2019-05-08",24444.23,24983.44,24444.23,24983.44,4200],["2019-05-09",24623.96,24623.96,24588.02,24588.02,30],["2019-05-10",24731.81,25127.23,24623.96,24623.96,9630],["2019-05-13",24623.96,24659.91,24480.17,24623.96,15770],["2019-05-14",24264.49,24444.23,24264.49,24408.28,12770],["2019-05-15",24300.44,24552.07,24264.49,24552.07,1960],["2019-05-16",24552.07,24552.07,24156.65,24552.07,1300],["2019-05-17",24623.96,24803.7,24623.96,24623.96,8740],["2019-05-20",24444.23,24444.23,24444.23,24444.23,3340],["2019-05-21",24300.44,24444.23,24264.49,24264.49,6110],["2019-05-22",24264.49,24444.23,24084.75,24264.49,3970],["2019-05-23",24084.75,24264.49,24084.75,24264.49,4720],["2019-05-24",24228.54,24228.54,23976.91,24084.75,2270],["2019-05-27",24012.86,24264.49,24012.86,24264.49,6060],["2019-05-28",25019.38,25019.38,24084.75,24623.96,50],["2019-05-29",24444.23,24623.96,24264.49,24264.49,13830],["2019-05-30",24264.49,24264.49,24192.59,24192.59,500],["2019-05-31",24156.65,24192.59,24120.7,24192.59,1210],["2019-06-03",24192.59,24192.59,24012.86,24012.86,1030],["2019-06-04",24012.86,24084.75,24012.86,24084.75,6530],["2019-06-05",24264.49,24264.49,24264.49,24264.49,70],["2019-06-06",24228.54,25954.02,24084.75,25019.38,5890],["2019-06-07",24983.44,26744.86,24803.7,24983.44,4070],["2019-06-10",24336.38,24444.23,24264.49,24300.44,25220],["2019-06-11",24300.44,24803.7,24300.44,24659.91,151540],["2019-06-12",24513.99,25024.7,24441.04,25024.7,560],["2019-06-13",24477.52,24477.52,24441.04,24441.04,310],["2019-06-14",24732.87,24732.87,23966.81,24076.24,4100],["2019-06-17",23747.93,24076.24,23747.93,24076.24,1130],["2019-06-18",23857.37,23893.85,23857.37,23893.85,360],["2019-06-19",24623.43,24623.43,23930.33,23930.33,50],["2019-06-20",24732.87,24732.87,24732.87,24732.87,10],["2019-06-21",24149.2,24441.04,24149.2,24258.64,130],["2019-06-24",24258.64,24659.91,24258.64,24659.91,680],["2019-06-25",24659.91,24659.91,24623.43,24623.43,340],["2019-06-26",24623.43,24623.43,24076.24,24441.04,620],["2019-06-27",24441.04,24623.43,24258.64,24258.64,1190],["2019-06-28",24659.91,24659.91,24258.64,24258.64,3430],["2019-07-01",24258.64,24696.39,24258.64,24659.91,3390],["2019-07-02",24513.99,24623.43,24513.99,24623.43,1500],["2019-07-03",24623.43,24623.43,24441.04,24441.04,1940],["2019-07-04",24258.64,24696.39,24258.64,24696.39,1010],["2019-07-05",24696.39,24769.35,24258.64,24769.35,13620],["2019-07-08",24696.39,24696.39,24295.12,24441.04,2380],["2019-07-09",24441.04,24441.04,24441.04,24441.04,1100],["2019-07-10",24441.04,24441.04,24331.6,24331.6,2350],["2019-07-11",24112.72,24513.99,24076.24,24258.64,5210],["2019-07-12",24295.12,24295.12,24295.12,24295.12,490],["2019-07-15",24295.12,24295.12,24295.12,24295.12,2360],["2019-07-16",24295.12,24659.91,24258.64,24258.64,200],["2019-07-17",24258.64,24258.64,24258.64,24258.64,200],["2019-07-18",24441.04,24441.04,24441.04,24441.04,100],["2019-07-19",24441.04,24441.04,24258.64,24258.64,1590],["2019-07-22",24258.64,24623.43,24258.64,24258.64,1180],["2019-07-23",24441.04,24623.43,24441.04,24441.04,2950],["2019-07-24",23820.89,24623.43,23820.89,24477.52,2080],["2019-07-25",24477.52,24477.52,24477.52,24477.52,510],["2019-07-26",24477.52,24477.52,24477.52,24477.52,780],["2019-07-29",24185.68,24477.52,24185.68,24477.52,5900],["2019-07-30",24076.24,24258.64,24076.24,24258.64,260],["2019-07-31",24477.52,24477.52,24258.64,24258.64,3960],["2019-08-01",24222.16,24222.16,23346.66,23346.66,13360],["2019-08-02",24368.08,24368.08,23346.66,23346.66,7550],["2019-08-05",23346.66,23711.45,23164.27,23711.45,3160],["2019-08-06",23711.45,23711.45,23164.27,23346.66,770],["2019-08-07",23346.66,23711.45,23346.66,23383.14,5220],["2019-08-08",23383.14,23674.97,23346.66,23674.97,1510],["2019-08-09",24039.77,24039.77,23529.06,23565.54,1400],["2019-08-12",23893.85,23893.85,23529.06,23711.45,620],["2019-08-13",23529.06,23529.06,23200.74,23273.7,1900],["2019-08-14",23893.85,23893.85,23346.66,23529.06,640],["2019-08-15",23346.66,23529.06,23346.66,23529.06,620],["2019-08-16",23383.14,23529.06,23383.14,23419.62,1070],["2019-08-19",23383.14,23529.06,23346.66,23346.66,1500],["2019-08-20",23383.14,23383.14,23383.14,23383.14,160],["2019-08-21",23383.14,23711.45,23383.14,23383.14,400],["2019-08-22",23346.66,23529.06,23346.66,23346.66,5350],["2019-08-23",23820.89,23820.89,23820.89,23820.89,10],["2019-08-26",22361.72,23747.93,22361.72,23164.27,510],["2019-08-27",23164.27,23711.45,22434.68,23492.58,3720],["2019-08-28",23492.58,23492.58,23164.27,23346.66,1090],["2019-08-29",22799.47,23091.31,22799.47,23091.31,310],["2019-08-30",23164.27,23164.27,23091.31,23091.31,130],["2019-09-03",23383.14,23383.14,23091.31,23091.31,520],["2019-09-04",23127.79,23127.79,22872.43,22872.43,1400],["2019-09-05",22653.56,23091.31,22653.56,22835.95,1890],["2019-09-06",22981.87,22981.87,22835.95,22835.95,730],["2019-09-09",22835.95,22835.95,22835.95,22835.95,0],["2019-09-10",22835.95,23273.7,22835.95,23273.7,210],["2019-09-11",23018.35,23018.35,23018.35,23018.35,440],["2019-09-12",22981.87,22981.87,22981.87,22981.87,350],["2019-09-13",22835.95,22981.87,22835.95,22835.95,70],["2019-09-16",22835.95,22981.87,22835.95,22981.87,1450],["2019-09-17",23310.18,23419.62,23310.18,23419.62,320],["2019-09-18",23164.27,23419.62,23164.27,23419.62,800],["2019-09-19",23419.62,23674.97,23419.62,23674.97,650],["2019-09-20",23456.1,23711.45,23419.62,23419.62,2010],["2019-09-23",23711.45,23711.45,23529.06,23529.06,2050],["2019-09-24",23419.62,23419.62,23346.66,23346.66,12140],["2019-09-25",23346.66,23346.66,23346.66,23346.66,2360],["2019-09-26",23346.66,23346.66,23346.66,23346.66,2200],["2019-09-27",22981.87,23346.66,22981.87,23346.66,11000],["2019-09-30",23310.18,23310.18,22835.95,22835.95,21690],["2019-10-01",22835.95,22835.95,21887.49,21887.49,57630],["2019-10-02",21923.97,21923.97,21522.7,21887.49,21090],["2019-10-03",22799.47,22835.95,21522.7,21522.7,17640],["2019-10-04",21522.7,21522.7,21522.7,21522.7,2830],["2019-10-07",21559.18,22544.12,21522.7,21522.7,19320],["2019-10-08",21559.18,21960.45,21522.7,21960.45,6920],["2019-10-09",21887.49,22215.81,21887.49,21960.45,2140],["2019-10-10",21960.45,21960.45,21887.49,21887.49,340],["2019-10-11",21887.49,22033.41,21522.7,22033.41,2030],["2019-10-14",21887.49,21960.45,21522.7,21960.45,8360],["2019-10-15",21522.7,21522.7,21376.79,21413.27,1750],["2019-10-16",22762.99,22762.99,21522.7,21522.7,40],["2019-10-17",21522.7,21522.7,21522.7,21522.7,30],["2019-10-18",21522.7,22033.41,21413.27,21887.49,2510],["2019-10-21",22215.81,22215.81,21413.27,21887.49,860],["2019-10-22",21522.7,21522.7,21522.7,21522.7,850],["2019-10-23",21522.7,21887.49,21522.7,21522.7,2610],["2019-10-24",21522.7,21887.49,21522.7,21887.49,1200],["2019-10-25",21887.49,21887.49,21705.1,21705.1,2120],["2019-10-28",21851.02,21851.02,21705.1,21705.1,5740],["2019-10-29",21705.1,21705.1,21522.7,21522.7,32850],["2019-10-30",21522.7,21887.49,21522.7,21887.49,5270],["2019-10-31",21522.7,21887.49,21522.7,21522.7,1120],["2019-11-01",21887.49,21887.49,21522.7,21522.7,2480],["2019-11-04",21522.7,21522.7,21522.7,21522.7,2080],["2019-11-05",21522.7,21522.7,21376.79,21486.22,2730],["2019-11-06",20136.5,21486.22,20136.5,20610.72,5560],["2019-11-07",21267.35,21267.35,20683.68,21084.95,230],["2019-11-08",20939.04,20975.52,20501.29,20975.52,3660],["2019-11-11",20975.52,21157.91,20793.12,21012.0,1400],["2019-11-12",21012.0,21157.91,21012.0,21048.47,8630],["2019-11-13",21084.95,21157.91,21048.47,21048.47,7090],["2019-11-14",21048.47,21157.91,21048.47,21157.91,4270],["2019-11-15",21157.91,21194.39,21157.91,21157.91,3970],["2019-11-18",21194.39,21194.39,21157.91,21157.91,1990],["2019-11-19",21814.54,21814.54,20793.12,20975.52,5790],["2019-11-20",20829.6,21157.91,20829.6,21084.95,9370],["2019-11-21",21157.91,21157.91,19735.22,19735.22,6810],["2019-11-22",21012.0,21084.95,21012.0,21084.95,230],["2019-11-25",21084.95,21522.7,21084.95,21340.31,1730],["2019-11-26",21340.31,21851.02,21340.31,21814.54,2700],["2019-11-27",22215.81,22617.08,21996.93,22252.29,62060],["2019-11-28",22252.29,22252.29,22252.29,22252.29,0],["2019-11-29",21887.49,21887.49,21851.02,21887.49,15000],["2019-12-02",21522.7,22617.08,21522.7,22617.08,160],["2019-12-03",21887.49,22945.39,21887.49,22252.29,27090],["2019-12-04",22945.39,22945.39,22252.29,22252.29,3010],["2019-12-05",21048.47,22945.39,21048.47,22252.29,1460],["2019-12-06",21121.43,22252.29,21121.43,22069.89,3020],["2019-12-09",21887.49,22617.08,21887.49,22617.08,450],["2019-12-10",22617.08,22617.08,22617.08,22617.08,0],["2019-12-11",21887.49,21887.49,21705.1,21887.49,3840],["2019-12-12",22908.91,22908.91,21887.49,22252.29,5990],["2019-12-13",22252.29,22252.29,22252.29,22252.29,500],["2019-12-16",21887.49,22617.08,21887.49,22069.89,300],["2019-12-17",22069.89,22908.91,22069.89,22471.16,10110],["2019-12-18",22471.16,22471.16,22252.29,22252.29,7570],["2019-12-19",22252.29,22252.29,21559.18,21559.18,560],["2019-12-20",21595.66,21887.49,21595.66,21887.49,4080],["2019-12-23",22252.29,22252.29,21887.49,22252.29,1420],["2019-12-24",22252.29,22252.29,22252.29,22252.29,10],["2019-12-25",21851.02,22069.89,21705.1,21887.49,13510],["2019-12-26",22252.29,22252.29,21887.49,21887.49,380],["2019-12-27",21923.97,22215.81,21887.49,22215.81,560],["2019-12-30",22215.81,22215.81,22215.81,22215.81,2000],["2019-12-31",21230.87,22252.29,21230.87,22069.89,6810],["2020-01-02",21887.49,21887.49,21887.49,21887.49,30],["2020-01-03",22179.33,22252.29,21705.1,22179.33,1550],["2020-01-06",22179.33,22254.77,22179.33,22254.77,760],["2020-01-07",22179.33,22971.45,22179.33,22254.77,370],["2020-01-08",22443.37,22782.85,21500.37,22782.85,2710],["2020-01-09",21764.41,22745.13,21764.41,22745.13,640],["2020-01-10",21839.85,22254.77,21839.85,22254.77,1850],["2020-01-13",21990.73,21990.73,21953.01,21953.01,1200],["2020-01-14",21915.29,21915.29,21839.85,21839.85,540],["2020-01-15",21688.97,21688.97,20934.57,21500.37,1620],["2020-01-16",21500.37,21500.37,21311.77,21500.37,4950],["2020-01-17",21311.77,21877.57,21311.77,21877.57,11090],["2020-01-20",21877.57,22443.37,21877.57,22405.65,920],["2020-01-21",21877.57,21990.73,21877.57,21990.73,2120],["2020-01-22",21990.73,21990.73,21877.57,21877.57,1670],["2020-01-30",21877.57,22443.37,21877.57,22066.17,23060],["2020-01-31",22254.77,22367.93,21877.57,21877.57,36260],["2020-02-03",22254.77,23386.37,21915.29,21915.29,71790],["2020-02-04",23348.65,23386.37,21877.57,21877.57,26810],["2020-02-05",21877.57,22254.77,21500.37,21839.85,9270],["2020-02-06",21500.37,21726.69,20745.97,21085.45,14750],["2020-02-07",21085.45,21085.45,20557.37,20745.97,22800],["2020-02-10",20896.85,22179.33,20896.85,22179.33,28020],["2020-02-11",22782.85,22782.85,22028.45,22254.77,6940],["2020-02-12",22254.77,22254.77,21500.37,21500.37,4090],["2020-02-13",21500.37,21500.37,21349.49,21349.49,3820],["2020-02-14",21349.49,21500.37,20934.57,21123.17,10380],["2020-02-17",21123.17,21500.37,21123.17,21160.89,1780],["2020-02-18",21160.89,21688.97,21123.17,21688.97,9290],["2020-02-19",21688.97,21688.97,21424.93,21424.93,1110],["2020-02-20",21802.13,21802.13,21010.01,21651.25,5440],["2020-02-21",21802.13,21802.13,21311.77,21500.37,3270],["2020-02-24",21688.97,21688.97,20557.37,21387.21,11570],["2020-02-25",21311.77,21311.77,20783.69,21311.77,6610],["2020-02-26",21424.93,21424.93,20670.53,21198.61,4680],["2020-02-27",21047.73,22254.77,21047.73,21274.05,9540],["2020-02-28",21274.05,21274.05,21047.73,21085.45,3760],["2020-03-02",21085.45,21085.45,21085.45,21085.45,10],["2020-03-03",21085.45,21839.85,20745.97,20745.97,7410],["2020-03-04",20745.97,20745.97,20180.17,20180.17,12960],["2020-03-05",20180.17,21047.73,20180.17,20859.13,3460],["2020-03-06",20029.29,20821.41,20029.29,20368.77,6600],["2020-03-09",20368.77,20368.77,19916.13,19916.13,33800],["2020-03-10",18577.07,19840.69,18577.07,19199.45,25260],["2020-03-11",19237.17,19237.17,18501.63,18501.63,22500],["2020-03-12",17219.16,17916.97,17219.16,17388.9,22240],["2020-03-13",17313.46,18595.93,16257.3,17766.09,6210],["2020-03-16",18822.25,18822.25,17916.97,18105.57,4360],["2020-03-17",18105.57,18746.81,18105.57,18746.81,8920],["2020-03-18",19199.45,19425.77,19199.45,19199.45,5010],["2020-03-19",19953.85,19953.85,18407.33,18407.33,1330],["2020-03-20",18407.33,18407.33,18105.57,18294.17,1970],["2020-03-23",18671.37,18671.37,17539.77,17539.77,3980],["2020-03-24",17728.37,17728.37,17728.37,17728.37,1800],["2020-03-25",17728.37,18935.41,17728.37,18935.41,5720],["2020-03-26",18935.41,19538.93,18897.69,19161.73,8220],["2020-03-27",19425.77,19425.77,19161.73,19237.17,4920],["2020-03-30",18482.77,18859.97,18105.57,18482.77,6660],["2020-03-31",18482.77,18859.97,17539.77,18294.17,4250],["2020-04-01",18294.17,18859.97,18294.17,18859.97,2720],["2020-04-03",19237.17,19237.17,18859.97,19048.57,3040],["2020-04-06",19048.57,19802.97,18105.57,19765.25,16550],["2020-04-07",21010.01,21010.01,19765.25,19991.57,8830],["2020-04-08",20180.17,20368.77,19802.97,20368.77,9130],["2020-04-09",20745.97,21424.93,19802.97,19916.13,12790],["2020-04-10",20745.97,20745.97,19991.57,20180.17,880],["2020-04-13",20557.37,20632.81,20217.89,20632.81,2540],["2020-04-14",20859.13,20859.13,19614.37,20331.05,7650],["2020-04-15",20708.25,20745.97,20368.77,20444.21,9230],["2020-04-16",20444.21,20557.37,20444.21,20557.37,150],["2020-04-17",19802.97,20745.97,19802.97,20670.53,1640],["2020-04-20",20745.97,21424.93,20745.97,21160.89,4910],["2020-04-21",21500.37,21500.37,20444.21,21123.17,1870],["2020-04-22",20745.97,21500.37,20368.77,21462.65,4670],["2020-04-23",21462.65,21688.97,21311.77,21311.77,540],["2020-04-24",21123.17,21311.77,20783.69,21123.17,3600],["2020-04-27",21123.17,21424.93,20557.37,21424.93,2930],["2020-04-28",20745.97,21500.37,20745.97,21462.65,1420],["2020-04-29",21462.65,21462.65,20557.37,21123.17,1160],["2020-05-04",21123.17,21877.57,21123.17,21123.17,9980],["2020-05-05",20783.69,21500.37,20783.69,21311.77,8870],["2020-05-06",21311.77,21500.37,21311.77,21500.37,4340],["2020-05-07",21123.17,21651.25,21123.17,21613.53,6000],["2020-05-08",21613.53,21613.53,21500.37,21575.81,1930],["2020-05-11",21613.53,21613.53,21500.37,21500.37,2020],["2020-05-12",21538.09,21613.53,21500.37,21575.81,2510],["2020-05-13",21349.49,21651.25,21349.49,21651.25,30],["2020-05-14",21764.41,21764.41,21575.81,21575.81,4310],["2020-05-15",21500.37,21688.97,21462.65,21651.25,2560],["2020-05-18",21500.37,21726.69,21462.65,21726.69,1560],["2020-05-19",21500.37,21538.09,21500.37,21538.09,4960],["2020-05-20",21500.37,21877.57,21500.37,21877.57,2120],["2020-05-21",21123.17,22782.85,21123.17,22066.17,2230],["2020-05-22",22066.17,22254.77,21688.97,22217.05,620],["2020-05-25",22217.05,22631.97,21877.57,22556.53,4350],["2020-05-26",21688.97,22405.65,21688.97,22254.77,1830],["2020-05-27",22254.77,22254.77,22254.77,22254.77,1440],["2020-05-28",22217.05,22217.05,21877.57,21877.57,2010],["2020-05-29",21877.57,22179.33,21877.57,22179.33,1220],["2020-06-01",22179.33,22254.77,22066.17,22066.17,6700],["2020-06-02",21877.57,22066.17,21877.57,22066.17,2480],["2020-06-03",22405.65,22405.65,21877.57,21877.57,90],["2020-06-04",22254.77,22254.77,21802.13,21802.13,2960],["2020-06-05",21802.13,21877.57,21802.13,21802.13,1120],["2020-06-08",22217.05,22217.05,22066.17,22066.17,1850],["2020-06-09",22066.17,22066.17,21915.29,21915.29,2860],["2020-06-10",21953.01,22028.45,21915.29,21915.29,1550],["2020-06-11",21990.73,21990.73,21877.57,21877.57,8350],["2020-06-12",21688.97,21688.97,20557.37,21688.97,3870],["2020-06-15",21688.97,21688.97,21311.77,21311.77,1160],["2020-06-16",21802.13,21802.13,21500.37,21500.37,170],["2020-06-17",21688.97,21688.97,21500.37,21500.37,1340],["2020-06-18",21884.3,22076.27,21692.34,21692.34,1640],["2020-06-19",22229.85,22229.85,22191.45,22191.45,40],["2020-06-22",22882.54,22882.54,22268.24,22268.24,640],["2020-06-23",22805.75,22805.75,22076.27,22076.27,120],["2020-06-24",22076.27,22076.27,22076.27,22076.27,60],["2020-06-25",21769.12,21769.12,21730.73,21730.73,3870],["2020-06-26",20732.5,21730.73,20732.5,21500.37,450],["2020-06-29",21116.43,21116.43,20386.96,20386.96,4650],["2020-06-30",20425.35,20425.35,19964.63,20425.35,2880],["2020-07-01",20348.56,20348.56,19964.63,20348.56,5590],["2020-07-02",20348.56,20348.56,19887.84,19887.84,920],["2020-07-03",19964.63,19964.63,19849.45,19964.63,4140],["2020-07-06",21308.4,21308.4,20003.02,21116.43,1090],["2020-07-07",20348.56,20348.56,20310.17,20310.17,400],["2020-07-08",20310.17,20732.5,20156.6,20732.5,2750],["2020-07-09",20732.5,20732.5,20732.5,20732.5,0],["2020-07-10",20694.11,20694.11,19887.84,20003.02,2750],["2020-07-13",20003.02,20310.17,20003.02,20310.17,1450],["2020-07-14",20194.99,20463.74,19964.63,20463.74,2210],["2020-07-15",20540.53,21308.4,20540.53,21116.43,12410],["2020-07-16",21116.43,21692.34,21116.43,21500.37,3910],["2020-07-17",21500.37,21500.37,20847.68,21500.37,390],["2020-07-20",21500.37,21884.3,21500.37,21653.94,3480],["2020-07-21",20655.71,21692.34,20617.32,21653.94,2700],["2020-07-22",21845.91,21845.91,21845.91,21845.91,150],["2020-07-23",20578.92,21461.98,20578.92,21193.22,2210],["2020-07-24",21423.58,21423.58,20348.56,20348.56,2390],["2020-07-27",20348.56,21461.98,19119.97,20694.11,2180],["2020-07-28",20348.56,21845.91,19964.63,21423.58,1190],["2020-07-29",19964.63,21001.25,19964.63,20847.68,2750],["2020-07-30",20847.68,21807.52,20847.68,21500.37,2130],["2020-07-31",22345.03,22345.03,21884.3,21922.7,10950],["2020-08-03",21500.37,21961.09,21500.37,21500.37,3640],["2020-08-04",21116.43,21884.3,21116.43,21845.91,5390],["2020-08-05",21845.91,21884.3,21692.34,21884.3,560],["2020-08-06",21692.34,21692.34,21116.43,21653.94,2460],["2020-08-07",21653.94,22076.27,21193.22,22076.27,2370],["2020-08-10",22191.45,22191.45,21500.37,21538.76,540],["2020-08-11",21500.37,21692.34,21308.4,21308.4,4020],["2020-08-12",21308.4,21769.12,21308.4,21346.8,3500],["2020-08-13",21346.8,21500.37,21270.01,21346.8,51830],["2020-08-14",21346.8,21730.73,21231.61,21692.34,54850],["2020-08-17",21385.19,21884.3,21116.43,21653.94,33330],["2020-08-18",21653.94,21961.09,21538.76,21538.76,9120],["2020-08-19",21884.3,21884.3,21500.37,21500.37,9580],["2020-08-20",21385.19,21653.94,21308.4,21346.8,50830],["2020-08-21",21308.4,21423.58,21308.4,21346.8,52680],["2020-08-24",21461.98,21577.16,21116.43,21346.8,27540],["2020-08-25",21346.8,21346.8,21193.22,21270.01,17920],["2020-08-26",21308.4,21308.4,21116.43,21116.43,36900],["2020-08-27",21116.43,21116.43,20694.11,20809.29,27910],["2020-08-28",20809.29,21461.98,20809.29,21346.8,3940],["2020-08-31",21154.83,21308.4,21116.43,21116.43,4610],["2020-09-01",20962.86,21116.43,20924.47,21001.25,1550],["2020-09-03",21001.25,21116.43,20962.86,21001.25,10700],["2020-09-04",20962.86,21116.43,20886.07,21116.43,1880],["2020-09-07",21154.83,21845.91,21154.83,21231.61,26550],["2020-09-08",21500.37,21692.34,21231.61,21577.16,3080],["2020-09-09",21577.16,21653.94,21500.37,21615.55,458178],["2020-09-10",21615.55,21692.34,21577.16,21577.16,14000],["2020-09-11",21577.16,21692.34,21500.37,21577.16,5510],["2020-09-14",21577.16,21615.55,21270.01,21500.37,3850],["2020-09-15",21500.37,22191.45,21423.58,22114.67,46650],["2020-09-16",22268.24,22268.24,21884.3,22114.67,6700],["2020-09-17",22153.06,22153.06,21884.3,22076.27,12700],["2020-09-18",21692.34,22191.45,21692.34,22153.06,9530],["2020-09-21",22153.06,22229.85,21884.3,21884.3,2220],["2020-09-22",21884.3,21884.3,21807.52,21807.52,16100],["2020-09-23",21807.52,21884.3,21807.52,21845.91,6450],["2020-09-24",21845.91,21884.3,21692.34,21807.52,4440],["2020-09-25",21807.52,21807.52,21692.34,21769.12,8080],["2020-09-28",21692.34,22153.06,21692.34,21730.73,11910],["2020-09-29",21884.3,21884.3,21807.52,21807.52,16520],["2020-09-30",21884.3,22037.88,21769.12,22037.88,35550],["2020-10-01",21884.3,22153.06,21884.3,22037.88,7810],["2020-10-02",22153.06,22191.45,21922.7,22076.27,10730],["2020-10-05",22076.27,22114.67,21692.34,22114.67,15570],["2020-10-06",22114.67,22191.45,22114.67,22153.06,5010],["2020-10-07",21884.3,22268.24,21884.3,22229.85,13450],["2020-10-08",22229.85,23458.44,22229.85,23420.04,25050],["2020-10-09",23957.55,24879.0,23957.55,24879.0,18030],["2020-10-12",24879.0,24994.18,24533.46,24879.0,25630],["2020-10-13",24763.82,24763.82,23919.16,23957.55,16140],["2020-10-14",24725.42,24725.42,23880.77,23880.77,1410],["2020-10-15",24187.92,24533.46,24187.92,24303.1,2380],["2020-10-16",24303.1,24303.1,23612.01,23803.98,2090],["2020-10-19",23995.95,24379.88,23995.95,24264.7,85818],["2020-10-20",24495.06,24495.06,24072.73,24187.92,6460],["2020-10-21",24187.92,24187.92,23803.98,23803.98,3360],["2020-10-22",23803.98,24149.52,23803.98,23803.98,640],["2020-10-23",23803.98,23842.37,23612.01,23803.98,4530],["2020-10-26",23803.98,24187.92,23803.98,24187.92,680],["2020-10-27",23612.01,24187.92,23036.11,23803.98,3310],["2020-10-28",23803.98,23803.98,23266.47,23266.47,1560],["2020-10-29",23228.08,23803.98,22997.72,23803.98,13990],["2020-10-30",23842.37,24379.88,23803.98,24379.88,9570],["2020-11-02",24802.21,24802.21,24379.88,24379.88,460],["2020-11-03",24379.88,24379.88,24187.92,24187.92,1200],["2020-11-04",23803.98,24763.82,23803.98,24303.1,6540],["2020-11-05",24303.1,24571.85,24303.1,24571.85,2590],["2020-11-06",24571.85,24571.85,24418.28,24571.85,1210],["2020-11-09",24264.7,24725.42,24264.7,24648.64,3250],["2020-11-10",24648.64,25608.48,24571.85,25531.69,9290],["2020-11-11",25531.69,25685.26,25454.9,25531.69,1680],["2020-11-12",25531.69,25531.69,25339.72,25378.11,1810],["2020-11-13",25378.11,25723.66,25339.72,25646.87,1540],["2020-11-16",25992.41,25992.41,25646.87,25723.66,1630],["2020-11-17",25723.66,26184.38,25723.66,26184.38,2240],["2020-11-18",26184.38,26721.89,26184.38,26645.1,6850],["2020-11-19",26760.28,27259.4,26683.49,27067.43,5350],["2020-11-20",27067.43,27259.4,26875.46,27067.43,2790],["2020-11-23",27067.43,27067.43,26683.49,27067.43,6980],["2020-11-24",27067.43,27067.43,26107.59,26837.07,6540],["2020-11-25",26837.07,26837.07,26107.59,26798.67,6270],["2020-11-26",26069.2,26798.67,26069.2,26491.53,2150],["2020-11-27",26683.49,26683.49,26337.95,26337.95,5460],["2020-11-30",26913.85,26913.85,26145.98,26376.35,3610],["2020-12-01",26491.53,26491.53,26145.98,26376.35,1160],["2020-12-02",26376.35,26491.53,26145.98,26145.98,7160],["2020-12-03",26107.59,26299.56,26107.59,26184.38,6020],["2020-12-04",26952.25,26952.25,26222.77,26222.77,720],["2020-12-07",26222.77,26453.13,25838.84,26222.77,1270],["2020-12-08",26491.53,26491.53,25723.66,26414.74,1920],["2020-12-09",26414.74,26414.74,26414.74,26414.74,1020],["2020-12-10",26414.74,26414.74,26107.59,26107.59,1600],["2020-12-11",26107.59,26491.53,26107.59,26491.53,1470],["2020-12-14",26491.53,26491.53,26145.98,26299.56,2430],["2020-12-15",26107.59,26261.17,25762.05,26261.17,3600],["2020-12-16",26453.13,26453.13,26261.17,26261.17,1120],["2020-12-17",26261.17,26491.53,25915.62,26491.53,1760],["2020-12-18",26645.1,26645.1,26299.56,26491.53,6090],["2020-12-21",26837.07,26837.07,26299.56,26645.1,5250],["2020-12-22",27182.61,27182.61,26299.56,26875.46,3150],["2020-12-23",26875.46,26875.46,26491.53,26875.46,2450],["2020-12-24",27067.43,27067.43,26299.56,26491.53,5200],["2020-12-25",25954.02,26875.46,25954.02,26837.07,1700],["2020-12-28",26683.49,26683.49,26107.59,26491.53,2500],["2020-12-29",26837.07,26837.07,26414.74,26798.67,1110],["2020-12-30",26798.67,27528.15,26798.67,27451.36,7270],["2020-12-31",27451.36,27528.15,27374.58,27489.76,507754],["2021-01-04",28142.45,28411.2,28027.27,28027.27,2600],["2021-01-05",28065.66,28411.2,28065.66,28142.45,1600],["2021-01-06",28142.45,28142.45,26952.25,27835.3,5200],["2021-01-07",27873.69,28027.27,27259.4,27259.4,11700],["2021-01-08",27259.4,27643.33,26990.64,27067.43,22400],["2021-01-11",27451.36,27873.69,27451.36,27873.69,11600],["2021-01-12",27873.69,27873.69,27412.97,27451.36,14900],["2021-01-13",27643.33,28219.23,27489.76,28219.23,20100],["2021-01-14",28219.23,28257.63,27489.76,27643.33,28900],["2021-01-15",27720.12,28027.27,27259.4,27259.4,35400],["2021-01-18",27336.18,27758.51,27259.4,27643.33,43800],["2021-01-19",28038.24,28038.24,26261.17,26853.52,6000],["2021-01-20",26853.52,27445.88,26853.52,27050.97,7000],["2021-01-21",26971.99,27050.97,26853.52,27050.97,4000],["2021-01-22",27248.43,27248.43,27050.97,27050.97,5200],["2021-01-25",26893.01,26893.01,26261.17,26379.64,20300],["2021-01-26",26379.64,26379.64,24602.57,26379.64,11900],["2021-01-27",26379.64,26379.64,25273.9,25273.9,36200],["2021-01-28",23654.79,25234.41,23536.32,24642.06,43200],["2021-01-29",25984.73,26340.15,25984.73,26340.15,9000],["2021-02-01",26340.15,26458.62,26221.67,26340.15,58200],["2021-02-02",26340.15,26340.15,25273.9,25352.88,13600],["2021-02-03",27011.48,27011.48,25273.9,25273.9,33600],["2021-02-04",26340.15,26340.15,25115.94,25115.94,30100],["2021-02-05",25273.9,25273.9,24879.0,25076.45,14300],["2021-02-08",25076.45,25471.36,25076.45,25471.36,7000],["2021-02-09",25471.36,25905.75,25471.36,25905.75,600],["2021-02-17",26063.71,26261.17,25668.81,26063.71,8100],["2021-02-18",26261.17,26261.17,25826.77,25866.26,19100],["2021-02-19",25866.26,25984.73,25826.77,25866.26,25100],["2021-02-22",25866.26,26458.62,25866.26,26063.71,21800],["2021-02-23",26261.17,26656.07,25984.73,26656.07,41100],["2021-02-24",26814.03,26853.52,26142.69,26261.17,30300],["2021-02-25",26458.62,26537.6,26458.62,26458.62,13900],["2021-02-26",26458.62,27050.97,26458.62,26814.03,19500],["2021-03-01",26814.03,27248.43,26814.03,27248.43,7600],["2021-03-02",27169.45,27445.88,27050.97,27248.43,7800],["2021-03-03",27248.43,27327.41,27050.97,27327.41,5600],["2021-03-04",27248.43,27248.43,27050.97,27050.97,25600],["2021-03-05",26498.11,26853.52,26498.11,26853.52,2400],["2021-03-08",26853.52,27248.43,26853.52,27248.43,9900],["2021-03-09",27248.43,27248.43,26853.52,27248.43,6200],["2021-03-10",27050.97,27248.43,27050.97,27050.97,3300],["2021-03-11",27248.43,27248.43,26853.52,26853.52,1400],["2021-03-12",27406.39,27998.75,27406.39,27445.88,15000],["2021-03-15",27603.84,28235.69,27603.84,28038.24,1900],["2021-03-16",27998.75,28077.73,27445.88,27445.88,6600],["2021-03-17",27445.88,27564.35,27445.88,27485.37,5200],["2021-03-18",28354.16,28393.65,27722.31,27722.31,4600],["2021-03-19",27564.35,27643.33,27445.88,27564.35,6700],["2021-03-22",27564.35,27643.33,26932.5,27603.84,13200],["2021-03-23",27248.43,27643.33,27248.43,27643.33,4400],["2021-03-24",27643.33,27643.33,27248.43,27327.41,17200],["2021-03-25",27248.43,27445.88,27169.45,27445.88,7100],["2021-03-26",27445.88,27445.88,27327.41,27366.9,18500],["2021-03-29",27643.33,27840.78,27248.43,27840.78,3900],["2021-03-30",27840.78,27840.78,27248.43,27248.43,1600],["2021-03-31",27248.43,27761.8,27129.96,27129.96,11900],["2021-04-01",28038.24,28433.14,28038.24,28235.69,20800],["2021-04-02",28038.24,28630.59,28038.24,28433.14,18800],["2021-04-05",28235.69,30368.17,28235.69,29854.8,35500],["2021-04-06",30012.76,30368.17,29617.86,29854.8,11300],["2021-04-07",29854.8,30012.76,29420.4,29459.89,19200],["2021-04-08",29459.89,29617.86,28433.14,28433.14,10700],["2021-04-09",28472.63,29420.4,27840.78,28038.24,31400],["2021-04-12",28828.05,28828.05,27840.78,27919.77,14400],["2021-04-13",27998.75,27998.75,27643.33,27919.77,9400],["2021-04-14",27880.27,28235.69,27840.78,28235.69,2400],["2021-04-15",28196.2,28196.2,27643.33,27682.82,4900],["2021-04-16",27840.78,28038.24,27643.33,27643.33,9700],["2021-04-19",27643.33,27643.33,27406.39,27603.84,4900],["2021-04-20",27603.84,27603.84,27248.43,27564.35,8500],["2021-04-22",27643.33,27840.78,27287.92,27603.84,34100],["2021-04-23",27603.84,27603.84,27287.92,27564.35,700],["2021-04-26",27564.35,27564.35,26853.52,26853.52,10900],["2021-04-27",26814.03,26814.03,26695.56,26814.03,3100],["2021-04-28",26853.52,27248.43,26814.03,27248.43,3200],["2021-04-29",26774.54,27643.33,26774.54,27445.88,3700],["2021-05-04",27445.88,27445.88,27050.97,27248.43,2200],["2021-05-05",27169.45,27169.45,26853.52,26853.52,700],["2021-05-06",26893.01,26893.01,26735.05,26853.52,5300],["2021-05-07",26735.05,27603.84,26656.07,26774.54,5200],["2021-05-10",26498.11,27169.45,26498.11,26616.58,6400],["2021-05-11",27445.88,27564.35,26695.56,26695.56,8300],["2021-05-12",26695.56,26735.05,26656.07,26656.07,5500],["2021-05-13",26656.07,26656.07,26616.58,26656.07,3100],["2021-05-14",26498.11,27050.97,26498.11,26971.99,7500],["2021-05-17",27011.48,27011.48,26971.99,26971.99,1300],["2021-05-18",26853.52,27129.96,26616.58,26814.03,8500],["2021-05-19",26656.07,27011.48,26537.6,27011.48,6200],["2021-05-20",26656.07,27011.48,26458.62,26656.07,10900],["2021-05-21",26936.66,26936.66,26656.07,26656.07,2100],["2021-05-24",26455.65,26656.07,26054.81,26656.07,4900],["2021-05-25",26575.9,26656.07,26535.82,26656.07,3600],["2021-05-26",26656.07,27457.76,26455.65,27457.76,17600],["2021-05-27",27497.84,27658.18,27457.76,27658.18,16100],["2021-05-28",28018.94,28059.02,27858.6,28059.02,16500],["2021-05-31",28018.94,28139.19,27978.85,28139.19,26300],["2021-06-01",28059.02,28059.02,27658.18,27658.18,1100],["2021-06-02",27578.01,27978.85,27297.42,27978.85,4900],["2021-06-03",27978.85,28379.7,27978.85,28299.53,12400],["2021-06-04",28339.61,28339.61,27658.18,28299.53,3900],["2021-06-07",28179.27,28339.61,28059.02,28139.19,10000],["2021-06-08",28219.36,28379.7,28219.36,28379.7,8400],["2021-06-09",28379.7,28459.86,28059.02,28459.86,14000],["2021-06-10",28059.02,29261.55,28059.02,29061.13,48600],["2021-06-11",29061.13,29381.8,29061.13,29261.55,32500],["2021-06-14",29221.47,29461.97,29221.47,29461.97,24300],["2021-06-15",29502.06,29862.82,29502.06,29862.82,62300],["2021-06-16",29662.39,29662.39,27778.43,29421.89,2300],["2021-06-17",29381.8,29381.8,28459.86,29221.47,3400],["2021-06-18",29221.47,29221.47,29181.38,29181.38,700],["2021-06-21",29181.38,29181.38,28259.44,28540.03,7800],["2021-06-22",29181.38,29181.38,28299.53,28540.03,6600],["2021-06-23",28540.03,28540.03,28059.02,28259.44,9200],["2021-06-24",28259.44,28299.53,27658.18,28259.44,19900],["2021-06-25",28259.44,29742.56,28259.44,29301.63,22300],["2021-06-28",29622.31,29983.07,29582.22,29822.73,27600],["2021-06-29",30023.15,30464.08,29862.82,30263.66,63500],["2021-06-30",30464.08,30664.5,30103.32,30303.74,19000],["2021-07-01",30624.42,30664.5,30343.83,30464.08,9500],["2021-07-02",30784.75,30784.75,29261.55,29742.56,15800],["2021-07-05",29662.39,29662.39,29461.97,29461.97,2300],["2021-07-06",29502.06,29662.39,29341.72,29341.72,8900],["2021-07-07",28499.95,28860.71,28419.78,28660.29,9400],["2021-07-08",28660.29,30303.74,28660.29,29862.82,31400],["2021-07-09",29822.73,30464.08,29822.73,30303.74,19900],["2021-07-12",28580.12,29822.73,28580.12,29822.73,3700],["2021-07-13",28580.12,28860.71,28580.12,28860.71,3000],["2021-07-14",28620.2,30023.15,28620.2,28860.71,5100],["2021-07-15",28860.71,28860.71,28860.71,28860.71,1700],["2021-07-16",28940.88,29061.13,28860.71,28860.71,7700],["2021-07-19",28860.71,30263.66,28860.71,29742.56,24300],["2021-07-20",30424.0,30424.0,29942.98,29942.98,4800],["2021-07-21",29942.98,30103.32,29942.98,30103.32,25500],["2021-07-22",29983.07,29983.07,29341.72,29421.89,400],["2021-07-23",29662.39,29742.56,29061.13,29061.13,3300],["2021-07-26",29622.31,30143.41,29622.31,30063.24,21800],["2021-07-27",30664.5,30664.5,29902.9,29902.9,504054],["2021-07-28",30343.83,30343.83,29942.98,29942.98,1700],["2021-07-29",29662.39,30784.75,29582.22,30464.08,2400],["2021-07-30",30464.08,30744.67,30464.08,30624.42,4700],["2021-08-02",30864.92,32027.37,30864.92,32027.37,15600],["2021-08-03",32187.71,32468.3,31666.61,31666.61,8100],["2021-08-04",32067.45,32227.79,31867.03,32227.79,3300],["2021-08-05",32067.45,32468.3,31265.77,32067.45,11200],["2021-08-06",32067.45,32067.45,32067.45,32067.45,2100],["2021-08-09",30945.09,32027.37,30945.09,31987.28,1500],["2021-08-10",31987.28,32067.45,31666.61,31666.61,2100],["2021-08-11",31867.03,31867.03,31305.85,31305.85,7500],["2021-08-12",31305.85,32267.87,31305.85,31867.03,2800],["2021-08-13",32067.45,32147.62,31426.1,31867.03,16900],["2021-08-16",32067.45,32067.45,31666.61,31987.28,12300],["2021-08-17",31987.28,31987.28,31466.19,31466.19,11600],["2021-08-18",31466.19,31666.61,30905.01,31105.43,5900],["2021-08-19",31826.95,31867.03,31826.95,31826.95,1200],["2021-08-20",32227.79,32227.79,31426.1,31426.1,2000],["2021-08-23",31987.28,31987.28,31666.61,31987.28,17800],["2021-08-24",33029.48,33029.48,31987.28,32147.62,8800],["2021-08-25",32267.87,34392.34,32267.87,34392.34,37000],["2021-08-26",36717.23,36797.4,35835.38,36797.4,47100],["2021-08-27",38841.7,38841.7,36677.15,36797.4,38300],["2021-08-30",39362.8,39362.8,39362.8,39362.8,110900],["2021-08-31",42088.53,42088.53,40525.24,40525.24,124100],["2021-09-01",39643.39,40485.16,38120.18,38120.18,46100],["2021-09-06",36677.15,37158.16,35875.46,36075.88,71300],["2021-09-07",36276.31,38320.61,35274.2,36717.23,49100],["2021-09-08",38480.94,38480.94,36075.88,36877.57,9300],["2021-09-09",36075.88,36476.73,36075.88,36115.97,10600],["2021-09-10",36997.82,36997.82,36156.05,36797.4,14700],["2021-09-13",36115.97,36396.56,34672.93,36075.88,42000],["2021-09-14",36075.88,36476.73,35394.45,35394.45,7300],["2021-09-15",34953.52,36075.88,34953.52,35474.62,11000],["2021-09-16",35554.79,35634.96,35274.2,35274.2,16800],["2021-09-17",35274.2,36075.88,34953.52,35875.46,32300],["2021-09-20",35955.63,36276.31,35634.96,35995.72,23400],["2021-09-21",35113.86,36075.88,35113.86,35394.45,7000],["2021-09-22",35394.45,35755.21,35274.2,35675.04,8200],["2021-09-23",36196.14,38160.27,36196.14,38160.27,59200],["2021-09-24",38200.35,39643.39,37478.84,37518.92,21700],["2021-09-27",37518.92,37518.92,36797.4,36917.65,16500],["2021-09-28",35474.62,36837.49,35474.62,36075.88,18200],["2021-09-29",35755.21,35995.72,35274.2,35474.62,29400],["2021-09-30",35474.62,36075.88,35354.37,36035.8,11800],["2021-10-01",35594.87,36236.22,35474.62,36236.22,45078],["2021-10-04",37358.58,37398.67,36396.56,37398.67,13300],["2021-10-05",36917.65,37077.99,36156.05,36637.06,9400],["2021-10-06",35715.13,36596.98,35715.13,36596.98,9800],["2021-10-07",36075.88,36436.64,35915.55,36436.64,9300],["2021-10-08",36075.88,36717.23,35915.55,36436.64,14100],["2021-10-11",36115.97,36276.31,35995.72,36115.97,13000],["2021-10-12",36115.97,36156.05,35675.04,35835.38,19000],["2021-10-13",36075.88,36236.22,35594.87,36236.22,9800],["2021-10-14",36075.88,36677.15,36075.88,36476.73,9600],["2021-10-15",36075.88,36156.05,35915.55,35915.55,9700],["2021-10-18",36276.31,36276.31,35875.46,36156.05,6700],["2021-10-19",36156.05,36156.05,35875.46,36075.88,2700],["2021-10-20",35554.79,36115.97,35554.79,35634.96,6100],["2021-10-21",36115.97,36115.97,35474.62,35474.62,21300],["2021-10-22",35474.62,35795.29,35354.37,35354.37,8100],["2021-10-25",35314.28,36476.73,35314.28,36075.88,19200],["2021-10-26",36556.9,36556.9,35314.28,35835.38,8600],["2021-10-27",36075.88,36075.88,35835.38,36035.8,6500],["2021-10-28",35955.63,37037.91,35835.38,36637.06,20000],["2021-10-29",35955.63,36476.73,35514.7,36075.88,33700],["2021-11-01",36115.97,36476.73,36075.88,36476.73,24700],["2021-11-02",36436.64,36436.64,36115.97,36115.97,8700],["2021-11-03",36276.31,36436.64,36075.88,36075.88,9100],["2021-11-04",36115.97,36276.31,35995.72,36156.05,8500],["2021-11-05",36196.14,36236.22,35875.46,36156.05,12100],["2021-11-08",36156.05,36476.73,35795.29,36476.73,23000],["2021-11-09",36115.97,36476.73,36115.97,36156.05,15800],["2021-11-10",37077.99,37077.99,36075.88,36236.22,8700],["2021-11-11",36276.31,36276.31,35915.55,36075.88,1700],["2021-11-12",36075.88,36236.22,36075.88,36075.88,25100],["2021-11-15",36115.97,36115.97,35634.96,35715.13,16200],["2021-11-16",35715.13,36115.97,35675.04,36115.97,7400],["2021-11-17",36075.88,36276.31,35955.63,36276.31,12200],["2021-11-18",36276.31,36276.31,36075.88,36075.88,7300],["2021-11-19",36075.88,36156.05,35755.21,35835.38,10200],["2021-11-22",35835.38,35835.38,35274.2,35554.79,18500],["2021-11-23",35514.7,35514.7,35274.2,35274.2,5600],["2021-11-24",35354.37,36717.23,35274.2,36677.15,50700],["2021-11-25",36677.15,36677.15,36075.88,36276.31,28000],["2021-11-26",36075.88,36075.88,35594.87,36035.8,7000],["2021-11-29",36877.57,37599.09,36637.06,37599.09,76400],["2021-11-30",37719.34,39042.12,36476.73,37278.41,21100],["2021-12-01",36997.82,38080.1,36997.82,38080.1,23700],["2021-12-02",38400.77,38681.36,38040.02,38080.1,33100],["2021-12-03",38120.18,38120.18,37037.91,37037.91,15600],["2021-12-06",37037.91,37037.91,36196.14,36677.15,12900],["2021-12-07",36516.81,36997.82,36476.73,36917.65,6700],["2021-12-08",36917.65,37278.41,36917.65,37158.16,6500],["2021-12-09",37999.93,38881.79,37679.26,38080.1,32700],["2021-12-10",38761.53,38761.53,37518.92,38080.1,1000],["2021-12-13",37278.41,38080.1,37278.41,38080.1,7400],["2021-12-14",38080.1,38080.1,37318.5,37398.67,8400],["2021-12-15",37679.26,37879.68,37278.41,37478.84,12000],["2021-12-16",37278.41,37398.67,37278.41,37278.41,6500],["2021-12-17",37278.41,37679.26,37278.41,37278.41,5000],["2021-12-20",36156.05,37278.41,36156.05,36596.98,14400],["2021-12-21",36476.73,37037.91,36276.31,37037.91,3800],["2021-12-22",37037.91,37037.91,36316.39,36476.73,3400],["2021-12-23",36957.74,36957.74,36115.97,36877.57,17500],["2021-12-24",36236.22,36957.74,36236.22,36877.57,4500],["2021-12-27",36877.57,37077.99,36276.31,37077.99,5900],["2021-12-28",36637.06,38200.35,36637.06,37238.33,2200],["2021-12-29",37037.91,37037.91,36476.73,36677.15,2800],["2021-12-30",36476.73,36677.15,36476.73,36596.98,1700],["2021-12-31",36596.98,36596.98,36556.9,36556.9,5100],["2022-01-04",37278.41,37278.41,36476.73,36917.65,4800],["2022-01-05",36877.57,36877.57,36236.22,36436.64,4700],["2022-01-06",36436.64,36476.73,36396.56,36476.73,6900],["2022-01-07",36476.73,36877.57,36476.73,36516.81,7500],["2022-01-10",36516.81,36516.81,36516.81,36516.81,9000],["2022-01-11",36516.81,36516.81,36396.56,36396.56,5900],["2022-01-12",36196.14,36396.56,36075.88,36396.56,2500],["2022-01-13",36314.58,36314.58,36273.6,36273.6,1500],["2022-01-14",35658.79,35863.73,35658.79,35863.73,7300],["2022-01-17",35371.88,36068.66,35248.92,35248.92,2600],["2022-01-18",35248.92,35248.92,35207.93,35207.93,900],["2022-01-19",35289.91,35289.91,35248.92,35248.92,1900],["2022-01-20",35166.95,35986.69,34880.04,35986.69,7000],["2022-01-21",35986.69,35986.69,35248.92,35248.92,1800],["2022-01-24",34675.1,34839.05,34470.16,34839.05,13200],["2022-01-25",35043.98,35453.85,35043.98,35125.96,4000],["2022-01-26",36232.61,36888.4,36068.66,36888.4,24700],["2022-01-27",37503.21,37503.21,36888.4,37298.28,6200],["2022-01-28",36478.53,37257.29,35699.78,37175.31,17300],["2022-02-07",35781.75,37421.24,35781.75,37380.25,9300],["2022-02-08",37298.28,37544.2,37298.28,37380.25,4000],["2022-02-09",36970.38,37257.29,36970.38,37257.29,1200],["2022-02-10",37257.29,37298.28,37134.33,37134.33,2200],["2022-02-11",36314.58,37093.34,36314.58,36929.39,7000],["2022-02-14",36929.39,36929.39,36888.4,36888.4,1500],["2022-02-15",36888.4,37298.28,36888.4,37298.28,11300],["2022-02-16",36888.4,36888.4,36888.4,36888.4,53360],["2022-02-17",36888.4,37257.29,36888.4,37257.29,1000],["2022-02-18",36478.53,37462.22,36232.61,37462.22,5200],["2022-02-21",37503.21,37503.21,37298.28,37339.26,5100],["2022-02-22",36519.52,37298.28,36519.52,37298.28,1600],["2022-02-23",37380.25,37380.25,36888.4,37298.28,11300],["2022-02-24",37093.34,37093.34,36437.55,36478.53,5700],["2022-02-25",36478.53,38118.02,36150.64,38118.02,19700],["2022-02-28",38159.0,39511.58,38159.0,38445.91,14200],["2022-03-01",38118.02,38322.95,37749.13,38036.04,1200],["2022-03-02",37585.18,38322.95,37503.21,38118.02,5300],["2022-03-03",36478.53,38691.84,36191.62,38486.9,1400],["2022-03-04",38650.85,38650.85,37380.25,38527.89,11000],["2022-03-07",38937.76,38978.75,38527.89,38732.82,15200],["2022-03-08",38732.82,38732.82,38118.02,38118.02,500],["2022-03-09",37913.08,38732.82,37913.08,37954.07,6100],["2022-03-10",37954.07,38199.99,37913.08,38118.02,2100],["2022-03-11",38036.04,38322.95,38036.04,38036.04,2200],["2022-03-14",38036.04,38322.95,36929.39,38240.98,5800],["2022-03-15",38240.98,38322.95,37913.08,38322.95,2200],["2022-03-16",38322.95,38527.89,37421.24,38363.94,1600],["2022-03-17",37708.15,38363.94,37708.15,37749.13,1900],["2022-03-18",37749.13,37749.13,37749.13,37749.13,0],["2022-03-21",37708.15,38650.85,37298.28,37708.15,4400],["2022-03-22",37380.25,38199.99,37339.26,38199.99,7300],["2022-03-23",37708.15,38896.77,37708.15,38199.99,7800],["2022-03-24",38322.95,38322.95,38159.0,38199.99,1700],["2022-03-25",37503.21,38118.02,37298.28,37872.09,13500],["2022-03-28",37339.26,38281.97,36437.55,38118.02,10800],["2022-03-29",38118.02,38322.95,38036.04,38036.04,17700],["2022-03-30",38118.02,38527.89,38118.02,38363.94,14600],["2022-03-31",37913.08,38363.94,37790.12,38363.94,1400],["2022-04-01",38937.76,39757.5,38118.02,39757.5,15800],["2022-04-04",40905.14,40905.14,40003.42,40208.36,9400],["2022-04-05",41192.05,41192.05,40044.41,40208.36,2200],["2022-04-06",41315.01,41396.99,40577.24,40987.12,5300],["2022-04-07",41806.86,41806.86,41233.04,41233.04,22400],["2022-04-08",41233.04,41233.04,40905.14,40987.12,10900],["2022-04-12",40987.12,40987.12,40208.36,40577.24,3300],["2022-04-13",40577.24,41396.99,38978.75,40987.12,17100],["2022-04-14",40987.12,42011.79,40044.41,42011.79,17200],["2022-04-15",41519.95,42421.66,41519.95,42421.66,10400],["2022-04-18",42421.66,42421.66,42011.79,42216.73,18700],["2022-04-19",42503.64,42503.64,41110.08,41356.0,26300],["2022-04-20",41315.01,41356.0,40987.12,41192.05,10300],["2022-04-21",40987.12,41396.99,40782.18,41396.99,9400],["2022-04-22",41396.99,41396.99,40577.24,40577.24,10000],["2022-04-25",40577.24,40577.24,38118.02,38322.95,8700],["2022-04-26",37708.15,40864.15,37708.15,40864.15,26900],["2022-04-27",38937.76,40823.17,38937.76,40823.17,6900],["2022-04-28",40577.24,40577.24,40577.24,40577.24,1500],["2022-04-29",40905.14,40905.14,40044.41,40577.24,10600],["2022-05-04",40208.36,40495.27,40167.37,40167.37,3400],["2022-05-05",40167.37,40372.31,39757.5,39839.48,6200],["2022-05-06",38650.85,40126.39,38609.86,40126.39,2600],["2022-05-09",41396.99,41396.99,38322.95,40782.18,34400],["2022-05-10",40741.19,40987.12,40741.19,40987.12,13600],["2022-05-11",40905.14,40987.12,39839.48,40987.12,35400],["2022-05-12",40946.13,40987.12,39347.63,39347.63,58800],["2022-05-13",39347.63,40577.24,38650.85,39716.51,47900],["2022-05-16",39470.59,40536.26,39347.63,40536.26,3500],["2022-05-17",39388.62,39839.48,38732.82,39839.48,9900],["2022-05-18",39839.48,39839.48,38568.88,39593.55,13700],["2022-05-19",37708.15,39265.66,37708.15,39101.71,1400],["2022-05-20",39265.66,39265.66,39265.66,39265.66,100],["2022-05-23",39265.66,39265.66,39265.66,39265.66,0],["2022-05-24",38118.02,39388.62,36970.38,38445.91,5700],["2022-05-25",38486.9,38896.77,37544.2,38896.77,1500],["2022-05-26",38896.77,39347.63,38527.89,38896.77,1300],["2022-05-27",38896.77,38937.76,37298.28,38773.81,2100],["2022-05-30",37872.09,38322.95,37831.11,38322.95,2300],["2022-05-31",38118.02,38527.89,37708.15,38322.95,3400],["2022-06-01",37913.08,38363.94,37913.08,38363.94,2400],["2022-06-02",38691.84,38691.84,37749.13,38527.89,6400],["2022-06-03",37913.08,38896.77,37913.08,38896.77,6900],["2022-06-06",38896.77,38937.76,38240.98,38732.82,7900],["2022-06-07",37995.06,38527.89,37995.06,38445.91,2200],["2022-06-08",38363.94,38732.82,38077.03,38732.82,8000],["2022-06-09",38235.72,38732.82,38235.72,38732.82,1400],["2022-06-10",38732.82,38774.25,37904.31,38649.97,20100],["2022-06-13",38649.97,38939.95,38401.42,38857.1,41400],["2022-06-14",38649.97,38774.25,38567.12,38774.25,14100],["2022-06-15",38774.25,38815.68,38567.12,38608.55,51200],["2022-06-16",38774.25,38898.53,38567.12,38898.53,38800],["2022-06-17",38732.82,38774.25,38732.82,38732.82,31700],["2022-06-20",38525.7,39768.46,38525.7,39768.46,28800],["2022-06-21",39768.46,39768.46,38525.7,38525.7,77600],["2022-06-22",38567.12,38567.12,38525.7,38525.7,65400],["2022-06-23",38567.12,38939.95,38525.7,38939.95,42200],["2022-06-24",38939.95,38939.95,38525.7,38939.95,71000],["2022-06-27",38732.82,38732.82,38525.7,38732.82,39800],["2022-06-28",38774.25,38774.25,38649.97,38732.82,2600],["2022-06-29",38732.82,38732.82,38525.7,38525.7,3200],["2022-06-30",38235.72,38525.7,38235.72,38525.7,1100],["2022-07-01",38235.72,39354.21,38111.44,38111.44,2800],["2022-07-04",38111.44,38111.44,36454.42,37697.19,2100],["2022-07-05",37697.19,38111.44,36537.27,38111.44,6000],["2022-07-06",38070.02,38070.02,38070.02,38070.02,200],["2022-07-07",37282.93,37282.93,37282.93,37282.93,500],["2022-07-08",37282.93,37282.93,36537.27,37241.51,3600],["2022-07-11",37241.51,37241.51,35004.53,36827.25,1100],["2022-07-12",35418.79,35874.47,35418.79,35708.76,5200],["2022-07-13",36040.17,36040.17,35625.91,35625.91,3500],["2022-07-14",35625.91,36413.0,35625.91,36413.0,2800],["2022-07-15",36413.0,36495.85,35211.66,35708.76,5600],["2022-07-18",35833.04,36413.0,35708.76,35708.76,5900],["2022-07-19",35833.04,37034.38,35833.04,37034.38,300],["2022-07-20",36951.53,36951.53,36868.68,36868.68,300],["2022-07-21",35708.76,37034.38,35625.91,37034.38,6600],["2022-07-22",37241.51,37282.93,35833.04,35957.32,8300],["2022-07-25",35957.32,36868.68,35957.32,36868.68,800],["2022-07-26",36744.4,36744.4,36040.17,36454.42,2500],["2022-07-27",36040.17,36040.17,35667.34,35833.04,5300],["2022-07-28",35915.89,35915.89,35211.66,35915.89,10400],["2022-07-29",35915.89,36454.42,35667.34,35915.89,8500],["2022-08-01",35957.32,36661.55,35874.47,36661.55,2200],["2022-08-02",36661.55,36661.55,35833.04,36537.27,7900],["2022-08-03",36702.98,36702.98,35957.32,35957.32,2800],["2022-08-04",36040.17,36413.0,35833.04,36413.0,3200],["2022-08-05",35874.47,36040.17,35833.04,36040.17,4700],["2022-08-08",36040.17,36040.17,35625.91,35667.34,4100],["2022-08-09",35833.04,35998.74,35833.04,35998.74,600],["2022-08-10",36040.17,36040.17,35667.34,36040.17,1200],["2022-08-11",36040.17,36040.17,35708.76,36040.17,600],["2022-08-12",36040.17,36040.17,35750.19,36040.17,600],["2022-08-15",35667.34,35667.34,35625.91,35667.34,1700],["2022-08-16",35667.34,35957.32,35667.34,35957.32,2900],["2022-08-17",35915.89,36040.17,35667.34,35667.34,5600],["2022-08-18",35667.34,35998.74,35667.34,35998.74,1100],["2022-08-19",35998.74,35998.74,35998.74,35998.74,2200],["2022-08-22",35998.74,35998.74,35998.74,35998.74,0],["2022-08-23",35708.76,35998.74,35708.76,35750.19,1300],["2022-08-24",35667.34,35998.74,35667.34,35998.74,2400],["2022-08-25",35708.76,35998.74,35667.34,35833.04,1400],["2022-08-26",35833.04,35833.04,35833.04,35833.04,700],["2022-08-29",35998.74,35998.74,35667.34,35833.04,1700],["2022-08-30",35833.04,35833.04,35833.04,35833.04,0],["2022-08-31",35625.91,36330.15,35625.91,36040.17,2100],["2022-09-05",36040.17,36081.59,36040.17,36040.17,3200],["2022-09-06",36578.7,36578.7,36123.02,36371.57,3600],["2022-09-07",36371.57,36371.57,36040.17,36288.72,6000],["2022-09-08",36040.17,37282.93,36040.17,36992.95,5800],["2022-09-09",37282.93,39561.33,37282.93,39561.33,54600],["2022-09-12",39519.91,41384.05,39354.21,39602.76,16700],["2022-09-13",39519.91,39519.91,39022.8,39519.91,900],["2022-09-14",38525.7,39768.46,38525.7,39519.91,3300],["2022-09-15",39519.91,39519.91,39478.48,39519.91,17400],["2022-09-16",39519.91,39519.91,39519.91,39519.91,0],["2022-09-19",39519.91,39519.91,39519.91,39519.91,0],["2022-09-20",39519.91,40182.72,39478.48,39768.46,7100],["2022-09-21",39768.46,39768.46,39685.61,39685.61,200],["2022-09-22",39644.18,40182.72,39644.18,39768.46,8900],["2022-09-23",39768.46,39768.46,39768.46,39768.46,1700],["2022-09-26",39727.04,39727.04,39685.61,39727.04,400],["2022-09-27",39768.46,41425.48,39768.46,41011.23,11200],["2022-09-28",40804.1,41466.91,40804.1,41011.23,8900],["2022-09-29",41011.23,41342.63,40969.8,41011.23,7000],["2022-09-30",40969.8,41425.48,39561.33,39561.33,10100],["2022-10-03",40596.97,40596.97,39768.46,39768.46,2200],["2022-10-04",39768.46,39768.46,39727.04,39768.46,4400],["2022-10-05",39768.46,39768.46,39768.46,39768.46,300],["2022-10-06",40969.8,40969.8,40969.8,40969.8,200],["2022-10-07",40596.97,40596.97,40596.97,40596.97,100],["2022-10-10",40596.97,40596.97,37904.31,39768.46,3000],["2022-10-11",39768.46,39768.46,39768.46,39768.46,0],["2022-10-12",39685.61,39685.61,39685.61,39685.61,3300],["2022-10-13",39519.91,39519.91,39519.91,39519.91,300],["2022-10-14",39727.04,39727.04,39354.21,39354.21,400],["2022-10-17",36744.4,39354.21,36744.4,39354.21,3500],["2022-10-18",39354.21,39354.21,39271.36,39312.78,2100],["2022-10-19",39312.78,39312.78,39188.5,39312.78,2300],["2022-10-20",39354.21,41342.63,39312.78,39354.21,4900],["2022-10-21",39354.21,41425.48,39354.21,39768.46,2800],["2022-10-24",39354.21,39354.21,39354.21,39354.21,3600],["2022-10-25",39188.5,39188.5,37490.06,38525.7,5300],["2022-10-26",40596.97,40596.97,38939.95,39147.08,5100],["2022-10-27",39147.08,39147.08,38567.12,39147.08,9200],["2022-10-28",38774.25,39147.08,38774.25,39147.08,2700],["2022-10-31",39147.08,39147.08,38525.7,38525.7,7700],["2022-11-01",38567.12,38898.53,38525.7,38898.53,4000],["2022-11-02",38898.53,39768.46,38774.25,39685.61,3000],["2022-11-03",39354.21,39354.21,39271.36,39312.78,3000],["2022-11-04",39271.36,39312.78,38525.7,38525.7,3400],["2022-11-07",38732.82,40182.72,38732.82,40182.72,3100],["2022-11-08",39644.18,39644.18,38525.7,38939.95,3400],["2022-11-09",38939.95,39271.36,38898.53,39271.36,3000],["2022-11-10",38939.95,38939.95,36785.83,38525.7,4400],["2022-11-11",36081.59,38525.7,36081.59,38111.44,4700],["2022-11-14",39312.78,39312.78,37697.19,37697.19,3600],["2022-11-15",37655.76,37697.19,37282.93,37697.19,5200],["2022-11-16",35087.38,38401.42,35087.38,38070.02,5100],["2022-11-17",38451.14,38451.14,38112.36,38112.36,5700],["2022-11-18",38112.36,38112.36,37688.89,38112.36,6300],["2022-11-21",38112.36,40017.98,38112.36,40017.98,5000],["2022-11-22",39975.63,40187.37,39975.63,40187.37,5000],["2022-11-23",38197.06,39340.43,38197.06,38959.3,6000],["2022-11-24",38959.3,39806.25,38959.3,39382.78,5400],["2022-11-25",39382.78,39382.78,38959.3,38959.3,5000],["2022-11-28",38959.3,38959.3,38959.3,38959.3,5500],["2022-11-29",36333.79,39340.43,36333.79,39340.43,5100],["2022-11-30",38959.3,40017.98,38959.3,40017.98,15400],["2022-12-01",40017.98,40229.72,40017.98,40229.72,1000],["2022-12-02",40441.45,40441.45,38112.36,40229.72,2300],["2022-12-05",40229.72,40229.72,40229.72,40229.72,300],["2022-12-06",40187.37,40187.37,40187.37,40187.37,100],["2022-12-07",38154.71,38197.06,38112.36,38197.06,500],["2022-12-08",38197.06,40102.68,38197.06,39721.55,3500],["2022-12-09",39721.55,39721.55,39721.55,39721.55,0],["2022-12-12",39721.55,39721.55,39721.55,39721.55,0],["2022-12-13",39721.55,39721.55,39721.55,39721.55,0],["2022-12-14",39721.55,39721.55,39721.55,39721.55,0],["2022-12-15",37942.98,39382.78,37942.98,39382.78,1800],["2022-12-16",36884.3,39340.43,36630.22,38112.36,4500],["2022-12-19",38112.36,38112.36,38112.36,38112.36,600],["2022-12-20",38324.1,38324.1,38324.1,38324.1,100],["2022-12-21",38535.83,38535.83,37688.89,37688.89,1200],["2022-12-22",38112.36,38112.36,38112.36,38112.36,2500],["2022-12-23",38112.36,38112.36,38112.36,38112.36,100],["2022-12-26",36460.83,38112.36,36037.36,36460.83,700],["2022-12-27",36503.17,36503.17,36503.17,36503.17,400],["2022-12-28",38070.02,38959.3,38070.02,38959.3,8400],["2022-12-29",38832.26,40229.72,38832.26,39890.94,10400],["2022-12-30",39890.94,40102.68,37688.89,37688.89,12200],["2023-01-03",37815.93,40187.37,37773.59,40187.37,7900],["2023-01-04",40229.72,40229.72,37773.59,40187.37,6100],["2023-01-05",37942.98,38281.75,37900.63,38281.75,600],["2023-01-06",38281.75,38281.75,38281.75,38281.75,0],["2023-01-09",38747.57,38747.57,38747.57,38747.57,500],["2023-01-10",38747.57,38747.57,38747.57,38747.57,0],["2023-01-11",38747.57,38874.61,38747.57,38874.61,1100],["2023-01-12",41076.66,41076.66,38535.83,38959.3,2200],["2023-01-13",38959.3,38959.3,38959.3,38959.3,500],["2023-01-16",39890.94,39890.94,38959.3,39425.12,2300],["2023-01-17",39636.86,39636.86,39594.51,39594.51,1400],["2023-01-18",39594.51,39594.51,39594.51,39594.51,200],["2023-01-19",39594.51,39594.51,39594.51,39594.51,1300],["2023-01-27",39594.51,39594.51,39594.51,39594.51,0],["2023-01-30",39594.51,39594.51,39594.51,39594.51,200],["2023-01-31",39594.51,40017.98,39382.78,40017.98,1500],["2023-02-01",40017.98,40017.98,40017.98,40017.98,1500],["2023-02-02",38239.4,38281.75,38239.4,38281.75,200],["2023-02-03",38281.75,38281.75,38281.75,38281.75,0],["2023-02-06",38281.75,38281.75,38281.75,38281.75,0],["2023-02-07",38959.3,38959.3,38324.1,38535.83,2000],["2023-02-08",38535.83,38535.83,38112.36,38112.36,2900],["2023-02-09",38535.83,38535.83,38324.1,38535.83,400],["2023-02-10",38535.83,38535.83,38535.83,38535.83,600],["2023-02-13",38535.83,38959.3,38535.83,38959.3,1100],["2023-02-14",38959.3,38959.3,38959.3,38959.3,2000],["2023-02-15",38959.3,38959.3,38959.3,38959.3,8000],["2023-02-16",39171.04,39382.78,39171.04,39382.78,2100],["2023-02-17",39763.9,39763.9,39763.9,39763.9,100],["2023-02-20",38197.06,38535.83,38112.36,38112.36,6200],["2023-02-21",38154.71,38959.3,38154.71,38959.3,200],["2023-02-22",38197.06,38959.3,38197.06,38959.3,2200],["2023-02-23",38916.96,38916.96,38916.96,38916.96,200],["2023-02-24",38916.96,38916.96,38916.96,38916.96,0],["2023-02-27",37985.32,38535.83,37985.32,38535.83,1100],["2023-02-28",38535.83,38535.83,38535.83,38535.83,200],["2023-03-01",38535.83,38535.83,38535.83,38535.83,200],["2023-03-02",40187.37,40187.37,38112.36,38916.96,2700],["2023-03-03",38112.36,38747.57,38112.36,38535.83,6600],["2023-03-06",38535.83,38535.83,38535.83,38535.83,0],["2023-03-07",38535.83,38535.83,38535.83,38535.83,0],["2023-03-08",38112.36,38112.36,38112.36,38112.36,600],["2023-03-09",38112.36,38112.36,38112.36,38112.36,100],["2023-03-10",38112.36,38112.36,38112.36,38112.36,2300],["2023-03-13",36418.48,38959.3,36249.09,36545.52,4600],["2023-03-14",38112.36,38112.36,38112.36,38112.36,100],["2023-03-15",38112.36,38112.36,38112.36,38112.36,5000],["2023-03-16",38112.36,38112.36,37265.42,37265.42,600],["2023-03-17",38112.36,38112.36,38070.02,38070.02,700],["2023-03-20",38112.36,38324.1,38112.36,38112.36,3700],["2023-03-21",38112.36,38112.36,37307.77,37307.77,6600],["2023-03-22",37392.46,37646.55,37350.12,37646.55,1300],["2023-03-23",37265.42,38070.02,37265.42,38070.02,600],["2023-03-24",38070.02,38070.02,36884.3,37858.28,1700],["2023-03-27",37858.28,37858.28,37858.28,37858.28,0],["2023-03-28",37900.63,37900.63,37900.63,37900.63,1100],["2023-03-29",37900.63,37900.63,37900.63,37900.63,0],["2023-03-30",38070.02,38070.02,36841.95,38070.02,4100],["2023-03-31",36841.95,38070.02,36841.95,38070.02,800],["2023-04-03",38070.02,38070.02,38070.02,38070.02,0],["2023-04-04",36841.95,38027.67,36841.95,38027.67,2600],["2023-04-05",38027.67,38027.67,38027.67,38027.67,300],["2023-04-06",38027.67,38027.67,38027.67,38027.67,0],["2023-04-07",38027.67,38027.67,36968.99,36968.99,400],["2023-04-10",37985.32,37985.32,37985.32,37985.32,200],["2023-04-11",37985.32,37985.32,37985.32,37985.32,3400],["2023-04-12",37942.98,37942.98,37942.98,37942.98,500],["2023-04-13",37900.63,37900.63,37900.63,37900.63,5000],["2023-04-14",36926.65,37053.69,36926.65,37053.69,200],["2023-04-17",37053.69,38027.67,37053.69,38027.67,200],["2023-04-18",38027.67,38027.67,38027.67,38027.67,0],["2023-04-19",38027.67,38027.67,38027.67,38027.67,0],["2023-04-20",38027.67,38027.67,38027.67,38027.67,0],["2023-04-21",38027.67,38027.67,38027.67,38027.67,0],["2023-04-24",38535.83,38535.83,38112.36,38112.36,400],["2023-04-25",37900.63,37900.63,37900.63,37900.63,100],["2023-04-26",37900.63,38112.36,37900.63,38112.36,700],["2023-04-27",38112.36,38112.36,38112.36,38112.36,700],["2023-04-28",38112.36,38112.36,38112.36,38112.36,0],["2023-05-04",38027.67,38112.36,38027.67,38112.36,400],["2023-05-05",38112.36,38112.36,38112.36,38112.36,400],["2023-05-08",38112.36,38112.36,38112.36,38112.36,0],["2023-05-09",38112.36,38112.36,38112.36,38112.36,0],["2023-05-10",37688.89,37688.89,37688.89,37688.89,500],["2023-05-11",37688.89,37688.89,37688.89,37688.89,200],["2023-05-12",37688.89,37688.89,37392.46,37688.89,4000],["2023-05-15",37688.89,37688.89,37688.89,37688.89,0],["2023-05-16",36460.83,36926.65,36418.48,36926.65,2500],["2023-05-17",36926.65,36926.65,36926.65,36926.65,0],["2023-05-18",36926.65,37477.16,36926.65,37392.46,600],["2023-05-19",37307.77,37477.16,37223.08,37307.77,1700],["2023-05-22",37307.77,37307.77,37307.77,37307.77,100],["2023-05-23",37307.77,37307.77,37307.77,37307.77,100],["2023-05-24",37307.77,37307.77,37307.77,37307.77,0],["2023-05-25",37307.77,37307.77,37307.77,37307.77,0],["2023-05-26",37307.77,37307.77,37265.42,37265.42,200],["2023-05-29",37265.42,37265.42,37265.42,37265.42,0],["2023-05-30",37688.89,37688.89,37223.08,37223.08,7000],["2023-05-31",37223.08,37223.08,37223.08,37223.08,0],["2023-06-01",37688.89,37858.28,37688.89,37688.89,800],["2023-06-02",37688.89,37688.89,37688.89,37688.89,0],["2023-06-05",37604.2,37604.2,37604.2,37604.2,200],["2023-06-06",37688.89,38112.36,37688.89,38027.67,2700],["2023-06-07",38027.67,38027.67,38027.67,38027.67,0],["2023-06-08",37477.16,38324.1,37477.16,38281.75,1800],["2023-06-09",38324.1,38959.3,38324.1,38959.3,4500],["2023-06-12",38959.3,38959.3,38408.79,38408.79,1300],["2023-06-13",38965.44,38965.44,38965.44,38965.44,200],["2023-06-14",38965.44,41063.58,38965.44,40250.02,3100],["2023-06-15",40250.02,40250.02,40250.02,40250.02,0],["2023-06-16",40207.2,40207.2,40207.2,40207.2,400],["2023-06-19",39993.1,39993.1,39779.01,39779.01,900],["2023-06-20",39736.19,39736.19,38537.25,38537.25,900],["2023-06-21",40207.2,40207.2,38965.44,39393.63,1100],["2023-06-22",39393.63,39993.1,38365.97,39993.1,1700],["2023-06-23",39993.1,39993.1,39993.1,39993.1,0],["2023-06-26",39821.83,39821.83,38965.44,38965.44,400],["2023-06-27",39993.1,39993.1,38151.88,38151.88,900],["2023-06-28",38537.25,38537.25,38194.7,38194.7,1200],["2023-06-29",38194.7,38194.7,38194.7,38194.7,0],["2023-06-30",39950.28,39950.28,39950.28,39950.28,100],["2023-07-03",39907.46,39907.46,37509.59,37509.59,1100],["2023-07-04",38494.43,38494.43,38494.43,38494.43,100],["2023-07-05",38494.43,38494.43,38494.43,38494.43,0],["2023-07-06",38323.15,38323.15,38323.15,38323.15,2800],["2023-07-07",38323.15,38323.15,38323.15,38323.15,0],["2023-07-10",38323.15,38323.15,38323.15,38323.15,700],["2023-07-11",38151.88,39308.0,38151.88,39308.0,800],["2023-07-12",38323.15,38323.15,38323.15,38323.15,1100],["2023-07-13",38323.15,38323.15,38323.15,38323.15,600],["2023-07-14",38323.15,38323.15,38109.06,38323.15,4100],["2023-07-17",38323.15,38323.15,38323.15,38323.15,2200],["2023-07-18",38494.43,38965.44,38323.15,38537.25,25100],["2023-07-19",38751.35,39393.63,38580.07,38965.44,35800],["2023-07-20",38965.44,39179.54,38922.62,39179.54,6200],["2023-07-21",38965.44,38965.44,38794.17,38965.44,11300],["2023-07-24",38965.44,38965.44,37980.6,38066.24,6100],["2023-07-25",38751.35,38965.44,38494.43,38494.43,1600],["2023-07-26",38494.43,38708.53,38494.43,38494.43,3100],["2023-07-27",38494.43,38494.43,38494.43,38494.43,0],["2023-07-28",38023.42,38023.42,38023.42,38023.42,100],["2023-07-31",38109.06,38537.25,35497.09,38066.24,2600],["2023-08-01",37809.32,38109.06,37595.23,38109.06,10400],["2023-08-02",38109.06,38109.06,38109.06,38109.06,0],["2023-08-03",37680.87,38023.42,37680.87,37680.87,1600],["2023-08-04",37680.87,37766.51,37680.87,37680.87,2000],["2023-08-07",38023.42,38023.42,38023.42,38023.42,100],["2023-08-08",37167.04,38023.42,37167.04,38023.42,500],["2023-08-09",38751.35,38751.35,36824.48,38237.52,2600],["2023-08-10",38237.52,38237.52,38237.52,38237.52,0],["2023-08-11",38237.52,38237.52,38237.52,38237.52,0],["2023-08-14",37081.4,38151.88,37081.4,38151.88,3000],["2023-08-15",37252.68,37252.68,37252.68,37252.68,100],["2023-08-16",37252.68,37252.68,37252.68,37252.68,100],["2023-08-17",37252.68,37252.68,37252.68,37252.68,3600],["2023-08-18",36867.3,36867.3,35754.0,35754.0,4500],["2023-08-21",35796.82,36396.29,35796.82,36396.29,800],["2023-08-22",36396.29,37638.05,36396.29,37638.05,200],["2023-08-23",37638.05,37638.05,37638.05,37638.05,0],["2023-08-24",37252.68,37252.68,37252.68,37252.68,100],["2023-08-25",36738.85,36824.48,36738.85,36824.48,2800],["2023-08-28",36867.3,37252.68,36396.29,37252.68,6900],["2023-08-29",37252.68,37252.68,37252.68,37252.68,100],["2023-08-30",37252.68,37466.77,37252.68,37466.77,2100],["2023-08-31",37252.68,37252.68,37252.68,37252.68,500],["2023-09-05",37252.68,37295.49,37252.68,37295.49,5400],["2023-09-06",37338.31,37423.95,37252.68,37295.49,4100],["2023-09-07",38066.24,38066.24,37081.4,37081.4,600],["2023-09-08",37124.22,37466.77,37124.22,37466.77,6800],["2023-09-11",36396.29,36396.29,36396.29,36396.29,200],["2023-09-12",37252.68,37466.77,36396.29,36396.29,3700],["2023-09-13",37252.68,37381.13,37252.68,37252.68,2700],["2023-09-14",37252.68,37252.68,37252.68,37252.68,700],["2023-09-15",36781.66,37252.68,36781.66,36824.48,2900],["2023-09-18",36824.48,36824.48,36781.66,36824.48,2200],["2023-09-19",36738.85,36738.85,36610.39,36610.39,700],["2023-09-20",36610.39,36610.39,36610.39,36610.39,700],["2023-09-21",36824.48,37680.87,36824.48,37680.87,24700],["2023-09-22",37638.05,37638.05,37252.68,37423.95,21000],["2023-09-25",36824.48,36824.48,36824.48,36824.48,100],["2023-09-26",36824.48,36824.48,36824.48,36824.48,0],["2023-09-27",34726.34,37209.86,34726.34,36396.29,2900],["2023-09-28",36396.29,36396.29,36096.56,36096.56,1900],["2023-09-29",36396.29,36396.29,36182.2,36182.2,2200],["2023-10-02",36225.02,37167.04,36225.02,37167.04,300],["2023-10-03",36824.48,36824.48,36396.29,36396.29,1900],["2023-10-04",36396.29,36396.29,36396.29,36396.29,300],["2023-10-05",36396.29,36396.29,36396.29,36396.29,0],["2023-10-06",36096.56,36396.29,35968.1,36396.29,3400],["2023-10-09",36396.29,36396.29,36396.29,36396.29,300],["2023-10-10",36396.29,36396.29,36396.29,36396.29,0],["2023-10-11",36225.02,36225.02,36225.02,36225.02,200],["2023-10-12",36225.02,36824.48,36225.02,36396.29,900],["2023-10-13",36010.92,36010.92,36010.92,36010.92,100],["2023-10-16",36053.74,36053.74,36053.74,36053.74,600],["2023-10-17",35968.1,35968.1,35968.1,35968.1,300],["2023-10-18",35968.1,35968.1,35968.1,35968.1,0],["2023-10-19",35968.1,35968.1,35968.1,35968.1,0],["2023-10-20",35968.1,35968.1,35754.0,35968.1,3400],["2023-10-23",35968.1,35968.1,35968.1,35968.1,500],["2023-10-24",35539.91,35668.37,35539.91,35539.91,9300],["2023-10-25",35539.91,35539.91,35539.91,35539.91,0],["2023-10-26",35539.91,35539.91,35539.91,35539.91,0],["2023-10-27",35111.72,35111.72,35111.72,35111.72,400],["2023-10-30",35925.28,35925.28,35925.28,35925.28,5100],["2023-10-31",34683.53,34897.62,34469.43,34897.62,1300],["2023-11-01",33013.58,34212.51,33013.58,34126.88,2900],["2023-11-02",34897.62,34897.62,34854.8,34897.62,900],["2023-11-03",34255.33,34255.33,33184.85,33313.31,4200],["2023-11-06",33313.31,35026.08,33313.31,35026.08,2000],["2023-11-07",35111.72,35111.72,35111.72,35111.72,100],["2023-11-08",33827.14,34212.51,33827.14,34212.51,2900],["2023-11-09",34212.51,34255.33,34169.7,34169.7,3400],["2023-11-10",33484.59,34469.43,33484.59,34469.43,200],["2023-11-13",34469.43,34469.43,34469.43,34469.43,0],["2023-11-14",34469.43,34469.43,34255.33,34255.33,400],["2023-11-15",34255.33,34255.33,34255.33,34255.33,2200],["2023-11-16",34255.33,34683.53,34255.33,34255.33,1900],["2023-11-17",34255.33,34255.33,34255.33,34255.33,200],["2023-11-20",33184.85,34255.33,33184.85,34255.33,1200],["2023-11-21",34255.33,34255.33,34255.33,34255.33,1200],["2023-11-22",34255.33,34255.33,34255.33,34255.33,400],["2023-11-23",34255.33,34255.33,32114.38,34084.06,6300],["2023-11-24",33398.95,33827.14,33398.95,33827.14,200],["2023-11-27",33827.14,33827.14,33827.14,33827.14,100],["2023-11-28",33827.14,33827.14,33356.13,33356.13,1200],["2023-11-29",33356.13,33356.13,33270.49,33313.31,1900],["2023-11-30",33313.31,33313.31,33313.31,33313.31,100],["2023-12-01",34255.33,34255.33,33056.4,33056.4,900],["2023-12-04",33099.22,34126.88,33056.4,34126.88,7800],["2023-12-05",33013.58,33099.22,33013.58,33099.22,1700],["2023-12-06",33313.31,33313.31,33270.49,33270.49,200],["2023-12-07",33227.67,34084.06,32970.76,33441.77,4200],["2023-12-08",34041.24,34041.24,34041.24,34041.24,1000],["2023-12-11",34041.24,34041.24,34041.24,34041.24,0],["2023-12-12",33056.4,33912.78,33056.4,33912.78,3300],["2023-12-13",34084.06,34084.06,33056.4,33955.6,400],["2023-12-14",33827.14,33827.14,32756.66,32756.66,1300],["2023-12-15",33227.67,33227.67,33227.67,33227.67,600],["2023-12-18",33227.67,33313.31,33056.4,33142.04,4700],["2023-12-19",33184.85,35454.27,33142.04,34683.53,12100],["2023-12-20",34255.33,34683.53,33613.05,34683.53,11100],["2023-12-21",34469.43,37081.4,34469.43,36610.39,10400],["2023-12-22",36396.29,37167.04,36396.29,37167.04,11500],["2023-12-25",37167.04,37167.04,37167.04,37167.04,0],["2023-12-26",37038.58,37038.58,36738.85,36738.85,400],["2023-12-27",36182.2,37252.68,36182.2,37124.22,17000],["2023-12-28",34769.16,38109.06,34726.34,37252.68,20800],["2023-12-29",38066.24,38537.25,37252.68,38109.06,34600],["2024-01-02",38109.06,38109.06,36439.11,36439.11,1400],["2024-01-03",36481.93,38066.24,36481.93,36610.39,900],["2024-01-04",37038.58,37081.4,34084.06,35539.91,9800],["2024-01-05",36096.56,36096.56,36096.56,36096.56,100],["2024-01-08",36096.56,36096.56,33869.96,35968.1,4900],["2024-01-09",35968.1,35968.1,35968.1,35968.1,0],["2024-01-10",35968.1,36396.29,35539.91,36396.29,1700],["2024-01-11",34683.53,36567.57,34683.53,36567.57,2600],["2024-01-12",36610.39,37252.68,36610.39,37209.86,9300],["2024-01-15",37680.87,37680.87,36567.57,36567.57,4500],["2024-01-16",38146.03,38146.03,38146.03,38146.03,100],["2024-01-17",36392.18,38102.18,36392.18,38102.18,200],["2024-01-18",35997.57,36830.64,35997.57,36830.64,800],["2024-01-19",36830.64,36830.64,36830.64,36830.64,100],["2024-01-22",35339.88,36392.18,35339.88,36041.42,3300],["2024-01-23",36041.42,36041.42,35427.57,35427.57,4500],["2024-01-24",35427.57,35427.57,35252.19,35252.19,7200],["2024-01-25",35208.34,35208.34,35076.8,35076.8,3000],["2024-01-26",34857.57,35076.8,34638.34,34638.34,3300],["2024-01-29",35953.72,35953.72,35953.72,35953.72,500],["2024-01-30",34638.34,34638.34,34638.34,34638.34,200],["2024-01-31",35953.72,35953.72,35953.72,35953.72,100],["2024-02-01",34462.96,35909.88,34462.96,34769.88,800],["2024-02-02",35076.8,35120.65,35076.8,35120.65,1500],["2024-02-05",35076.8,35076.8,34813.73,34813.73,900],["2024-02-06",34682.19,34769.88,34550.65,34550.65,2300],["2024-02-07",35076.8,35076.8,35076.8,35076.8,500],["2024-02-15",35076.8,35076.8,35076.8,35076.8,0],["2024-02-16",35471.42,35515.26,35120.65,35120.65,600],["2024-02-19",35120.65,35120.65,35076.8,35076.8,600],["2024-02-20",35076.8,35076.8,34901.42,34901.42,2100],["2024-02-21",34901.42,34901.42,34901.42,34901.42,0],["2024-02-22",35515.26,35515.26,35515.26,35515.26,100],["2024-02-23",35515.26,35515.26,35515.26,35515.26,0],["2024-02-26",35515.26,35515.26,35515.26,35515.26,200],["2024-02-27",35866.03,35866.03,35296.03,35778.34,2000],["2024-02-28",35778.34,35953.72,34638.34,35953.72,13300],["2024-02-29",35953.72,35953.72,35953.72,35953.72,0],["2024-03-01",34726.04,35164.5,34726.04,35120.65,1000],["2024-03-04",35296.03,35296.03,35296.03,35296.03,1600],["2024-03-05",35296.03,35515.26,35296.03,35296.03,8200],["2024-03-06",35296.03,36611.41,35296.03,36567.57,2900],["2024-03-07",36392.18,37049.87,36392.18,37049.87,9800],["2024-03-08",36830.64,36830.64,36830.64,36830.64,300],["2024-03-11",36830.64,36830.64,36830.64,36830.64,0],["2024-03-12",35953.72,35953.72,35953.72,35953.72,500],["2024-03-13",35953.72,35953.72,35076.8,35909.88,1200],["2024-03-14",35953.72,36172.95,35953.72,36172.95,800],["2024-03-15",36172.95,36172.95,35953.72,35953.72,200],["2024-03-18",35076.8,35953.72,35076.8,35734.49,4200],["2024-03-19",35953.72,35953.72,35953.72,35953.72,2400],["2024-03-20",35164.5,35953.72,35164.5,35953.72,2100],["2024-03-21",35953.72,35953.72,35822.19,35953.72,2300],["2024-03-22",35953.72,35953.72,35778.34,35909.88,600],["2024-03-25",35909.88,36129.11,35909.88,36129.11,600],["2024-03-26",36392.18,36392.18,36392.18,36392.18,200],["2024-03-27",36830.64,36830.64,36786.8,36786.8,1800],["2024-03-28",36786.8,36786.8,35953.72,36742.95,500],["2024-03-29",36742.95,36742.95,36742.95,36742.95,0],["2024-04-01",36742.95,36742.95,36172.95,36172.95,500],["2024-04-02",35953.72,35953.72,35515.26,35515.26,1300],["2024-04-03",35515.26,35602.96,35515.26,35602.96,300],["2024-04-04",36786.8,36786.8,36786.8,36786.8,300],["2024-04-05",35734.49,36479.88,35734.49,36479.88,600],["2024-04-08",36479.88,36479.88,36479.88,36479.88,0],["2024-04-09",35164.5,36436.03,35164.5,36392.18,4400],["2024-04-10",35208.34,35208.34,35208.34,35208.34,1000],["2024-04-11",35909.88,35909.88,35909.88,35909.88,100],["2024-04-12",35909.88,35909.88,35909.88,35909.88,300],["2024-04-15",35909.88,37006.03,35909.88,35909.88,1200],["2024-04-16",36129.11,36129.11,35515.26,35515.26,4900],["2024-04-17",37619.87,37619.87,35164.5,36918.34,3200],["2024-04-19",35076.8,36172.95,35076.8,36172.95,5600],["2024-04-22",35953.72,35953.72,35953.72,35953.72,100],["2024-04-23",35953.72,35953.72,35953.72,35953.72,0],["2024-04-24",35515.26,35515.26,35164.5,35164.5,200],["2024-04-25",35296.03,35515.26,35076.8,35515.26,1000],["2024-04-26",35953.72,35953.72,35778.34,35778.34,2300],["2024-05-02",35778.34,35778.34,35778.34,35778.34,100],["2024-05-03",35909.88,35909.88,35909.88,35909.88,200],["2024-05-06",35822.19,35822.19,35778.34,35778.34,200],["2024-05-07",35778.34,35778.34,35778.34,35778.34,0],["2024-05-08",35734.49,35734.49,35734.49,35734.49,100],["2024-05-09",35515.26,35690.65,35515.26,35690.65,300],["2024-05-10",35076.8,35515.26,34638.34,34638.34,30500],["2024-05-13",35076.8,36567.57,34857.57,34857.57,5600],["2024-05-14",36129.11,36129.11,36085.26,36129.11,4100],["2024-05-15",35515.26,35515.26,35515.26,35515.26,100],["2024-05-16",35515.26,35515.26,35515.26,35515.26,2300],["2024-05-17",35515.26,35515.26,35427.57,35471.42,400],["2024-05-20",35471.42,35471.42,34857.57,35076.8,600],["2024-05-21",35076.8,35076.8,35076.8,35076.8,0],["2024-05-22",35076.8,35120.65,35032.96,35076.8,2500],["2024-05-23",35076.8,35076.8,35076.8,35076.8,1300],["2024-05-24",36786.8,36786.8,36392.18,36392.18,1300],["2024-05-27",35953.72,36304.49,34769.88,36304.49,2100],["2024-05-28",35515.26,35515.26,35515.26,35515.26,300],["2024-05-29",35515.26,36085.26,35515.26,36085.26,1600],["2024-05-30",35997.57,35997.57,35076.8,35076.8,2300],["2024-05-31",36172.95,36172.95,35164.5,35734.49,4400],["2024-06-03",35734.49,35734.49,35515.26,35515.26,3700],["2024-06-04",35515.26,35690.65,35515.26,35690.65,1500],["2024-06-05",35690.65,35690.65,35471.42,35471.42,1500],["2024-06-06",35734.49,35734.49,35734.49,35734.49,200],["2024-06-07",35515.26,35909.88,35515.26,35822.19,3300],["2024-06-10",36260.65,36260.65,35866.03,35866.03,4500],["2024-06-11",35866.03,35866.03,35822.19,35822.19,500],["2024-06-12",35822.19,35822.19,35778.34,35778.34,900],["2024-06-13",35953.72,35953.72,35734.49,35734.49,400],["2024-06-14",35734.49,35778.34,35734.49,35778.34,1500],["2024-06-17",35778.34,36092.97,35778.34,36092.97,4100],["2024-06-18",36092.97,36092.97,35958.13,35958.13,1900],["2024-06-19",35958.13,35958.13,35958.13,35958.13,200],["2024-06-20",35958.13,36587.4,35958.13,36407.61,1600],["2024-06-21",36407.61,36407.61,36407.61,36407.61,1200],["2024-06-24",36587.4,36587.4,35508.65,35553.6,2600],["2024-06-25",35553.6,35553.6,35553.6,35553.6,100],["2024-06-26",35553.6,35553.6,35553.6,35553.6,1400],["2024-06-27",35778.34,35778.34,35778.34,35778.34,500],["2024-06-28",35598.55,35598.55,35598.55,35598.55,300],["2024-07-01",35958.13,35958.13,35958.13,35958.13,400],["2024-07-02",35958.13,36182.87,35733.39,35958.13,7200],["2024-07-03",35958.13,36362.66,35958.13,36362.66,1000],["2024-07-04",36407.61,36407.61,35958.13,35958.13,600],["2024-07-05",36767.19,36812.14,35733.39,36632.35,5700],["2024-07-08",36182.87,36182.87,36182.87,36182.87,200],["2024-07-09",36182.87,36182.87,36182.87,36182.87,100],["2024-07-10",36182.87,36497.5,36182.87,36497.5,1400],["2024-07-11",36497.5,36497.5,36407.61,36407.61,1000],["2024-07-12",36407.61,36407.61,36003.08,36003.08,1800],["2024-07-15",36003.08,36003.08,35958.13,35958.13,4500],["2024-07-16",36317.71,38205.51,36317.71,37980.78,33100],["2024-07-17",38654.99,39014.57,38115.62,38340.36,5400],["2024-07-18",38385.31,38385.31,36092.97,36272.77,9900],["2024-07-19",36092.97,36137.92,35553.6,35553.6,6900],["2024-07-22",35598.55,35598.55,35104.13,35328.86,3600],["2024-07-23",35104.13,35733.39,35104.13,35733.39,1500],["2024-07-24",34609.7,35598.55,34609.7,35598.55,4300],["2024-07-25",35598.55,35598.55,35598.55,35598.55,0],["2024-07-26",35508.65,35733.39,34969.28,35733.39,400],["2024-07-29",35059.18,35598.55,35059.18,35598.55,1500],["2024-07-30",35149.07,35149.07,35149.07,35149.07,100],["2024-07-31",35104.13,35104.13,35059.18,35059.18,800],["2024-08-01",35059.18,35059.18,34969.28,35059.18,700],["2024-08-02",35059.18,35059.18,33935.49,35059.18,3400],["2024-08-05",34609.7,35059.18,34609.7,34609.7,1600],["2024-08-06",34924.34,34924.34,34609.7,34609.7,400],["2024-08-07",34654.65,34654.65,33710.75,33710.75,3100],["2024-08-08",34879.39,34879.39,34879.39,34879.39,100],["2024-08-09",34609.7,34834.44,34474.86,34474.86,2000],["2024-08-12",34474.86,35508.65,34474.86,35508.65,200],["2024-08-13",34744.54,34744.54,34744.54,34744.54,100],["2024-08-14",35373.81,35373.81,35328.86,35328.86,700],["2024-08-15",35283.92,35283.92,35283.92,35283.92,200],["2024-08-16",35059.18,35238.97,34834.44,35238.97,1200],["2024-08-19",35149.07,35149.07,34609.7,34699.6,4600],["2024-08-20",34699.6,34699.6,34699.6,34699.6,300],["2024-08-21",34834.44,35059.18,34609.7,34609.7,500],["2024-08-22",34654.65,34654.65,34384.96,34609.7,5200],["2024-08-23",34609.7,34879.39,34609.7,34879.39,200],["2024-08-26",35463.71,35463.71,35373.81,35373.81,400],["2024-08-27",34384.96,34384.96,33980.43,33980.43,200],["2024-08-28",35418.76,35418.76,35418.76,35418.76,200],["2024-08-29",35373.81,35373.81,34609.7,34609.7,1200],["2024-08-30",34969.28,35059.18,34969.28,35059.18,500],["2024-09-04",35059.18,35059.18,35059.18,35059.18,0],["2024-09-05",35059.18,35059.18,34879.39,35014.23,1500],["2024-09-06",35014.23,35014.23,35014.23,35014.23,300],["2024-09-09",34834.44,34834.44,34609.7,34834.44,6100],["2024-09-10",34834.44,34834.44,34834.44,34834.44,400],["2024-09-11",34834.44,34834.44,34834.44,34834.44,1300],["2024-09-12",34340.02,34340.02,34295.07,34295.07,400],["2024-09-13",34295.07,34295.07,34295.07,34295.07,0],["2024-09-16",35059.18,35059.18,35059.18,35059.18,300],["2024-09-17",34834.44,34834.44,34744.54,34789.49,4400],["2024-09-18",34789.49,35194.02,34789.49,35194.02,5100],["2024-09-19",35194.02,35194.02,34295.07,35149.07,400],["2024-09-20",34609.7,34609.7,34609.7,34609.7,2300],["2024-09-23",35059.18,35059.18,34384.96,34384.96,700],["2024-09-24",34834.44,34834.44,34474.86,34474.86,600],["2024-09-25",34519.81,34744.54,34519.81,34609.7,1600],["2024-09-26",34340.02,34654.65,34340.02,34609.7,4900],["2024-09-27",34564.75,34699.6,34564.75,34699.6,6500],["2024-09-30",34744.54,35059.18,34699.6,35014.23,900],["2024-10-01",34879.39,35014.23,34879.39,35014.23,1000],["2024-10-02",34609.7,34834.44,34609.7,34834.44,2100],["2024-10-03",34834.44,34834.44,34834.44,34834.44,3100],["2024-10-04",34384.96,34834.44,34384.96,34384.96,600],["2024-10-07",34295.07,34295.07,34205.17,34205.17,500],["2024-10-08",34205.17,34564.75,34205.17,34564.75,700],["2024-10-09",34744.54,34744.54,34564.75,34609.7,1500],["2024-10-10",35059.18,36902.03,34834.44,34924.34,3900],["2024-10-11",34654.65,34834.44,34609.7,34609.7,3400],["2024-10-14",34609.7,34609.7,34609.7,34609.7,4800],["2024-10-15",34834.44,34834.44,34384.96,34384.96,2000],["2024-10-16",34384.96,34384.96,34295.07,34384.96,2900],["2024-10-17",34384.96,34384.96,34384.96,34384.96,1300],["2024-10-18",34384.96,34384.96,34295.07,34295.07,1500],["2024-10-21",34609.7,34609.7,34609.7,34609.7,100],["2024-10-22",34609.7,34609.7,34070.33,34070.33,400],["2024-10-23",34070.33,34070.33,33980.43,34070.33,4300],["2024-10-24",34070.33,34070.33,34070.33,34070.33,0],["2024-10-25",34070.33,34070.33,33800.64,34025.38,2100],["2024-10-28",34025.38,34519.81,33710.75,34519.81,3000],["2024-10-29",34474.86,34474.86,34384.96,34384.96,1400],["2024-10-30",34384.96,34384.96,34384.96,34384.96,100],["2024-10-31",34384.96,34384.96,33755.7,33755.7,900],["2024-11-01",34384.96,34609.7,33710.75,34564.75,5300],["2024-11-04",34609.7,34609.7,34384.96,34384.96,1100],["2024-11-05",34474.86,34564.75,34384.96,34384.96,800],["2024-11-06",34384.96,34609.7,34384.96,34429.91,2700],["2024-11-07",34429.91,34969.28,34429.91,34834.44,2500],["2024-11-08",34609.7,34609.7,34609.7,34609.7,400],["2024-11-11",34609.7,34609.7,34609.7,34609.7,1500],["2024-11-12",34384.96,34384.96,34384.96,34384.96,100],["2024-11-13",34384.96,34384.96,34384.96,34384.96,0],["2024-11-14",34384.96,34384.96,34384.96,34384.96,800],["2024-11-15",34609.7,34609.7,34564.75,34564.75,400],["2024-11-18",34384.96,34384.96,34384.96,34384.96,100],["2024-11-19",34384.96,34384.96,34384.96,34384.96,0],["2024-11-20",33890.54,33890.54,33890.54,33890.54,100],["2024-11-21",33935.49,33935.49,33935.49,33935.49,500],["2024-11-22",33935.49,33935.49,33935.49,33935.49,3300],["2024-11-25",34070.33,34160.22,34070.33,34160.22,3800],["2024-11-26",34070.33,34609.7,34070.33,34609.7,1300],["2024-11-27",34699.6,34924.34,34205.17,34879.39,6800],["2024-11-28",34834.44,34879.39,34834.44,34879.39,900],["2024-11-29",34879.39,35508.65,34744.54,35194.02,10400],["2024-12-02",35014.23,35328.86,35014.23,35328.86,5100],["2024-12-03",35238.97,35418.76,34969.28,34969.28,6400],["2024-12-04",35463.71,35463.71,35014.23,35014.23,3300],["2024-12-05",35508.65,35508.65,35014.23,35059.18,2300],["2024-12-06",35059.18,35059.18,35059.18,35059.18,800],["2024-12-09",35283.92,35283.92,35059.18,35059.18,2900],["2024-12-10",35059.18,35104.13,35059.18,35059.18,400],["2024-12-11",35283.92,35913.18,35059.18,35059.18,1400],["2024-12-12",35059.18,35508.65,35059.18,35059.18,5000],["2024-12-13",35328.86,35328.86,35328.86,35328.86,200],["2024-12-16",35508.65,35508.65,35283.92,35328.86,900],["2024-12-17",34699.6,35508.65,34699.6,35463.71,3300],["2024-12-18",35508.65,35553.6,35508.65,35553.6,1300],["2024-12-19",35553.6,35553.6,35553.6,35553.6,1400],["2024-12-20",35508.65,35508.65,35059.18,35104.13,2600],["2024-12-23",35104.13,35508.65,35104.13,35104.13,2300],["2024-12-24",35104.13,35104.13,35104.13,35104.13,400],["2024-12-25",35283.92,35283.92,35283.92,35283.92,800],["2024-12-26",35283.92,35283.92,35104.13,35283.92,2100],["2024-12-27",35373.81,35508.65,35104.13,35283.92,2400],["2024-12-30",35328.86,35598.55,35283.92,35508.65,4800],["2024-12-31",35508.65,35913.18,35283.92,35283.92,7600],["2025-01-02",35508.65,35733.39,35463.71,35733.39,14200],["2025-01-03",35687.29,35687.29,35410.64,35410.64,2800],["2025-01-06",35410.64,35502.86,34857.35,34857.35,1400],["2025-01-07",34903.46,35825.61,34626.81,34672.92,4700],["2025-01-08",35502.86,35502.86,35364.53,35364.53,1100],["2025-01-09",35364.53,35364.53,35272.32,35272.32,1500],["2025-01-10",35041.78,35041.78,34626.81,35041.78,2800],["2025-01-13",35041.78,35272.32,34857.35,35226.21,3700],["2025-01-14",35226.21,35226.21,34626.81,34626.81,3400],["2025-01-15",34672.92,35318.42,34672.92,34949.56,3400],["2025-01-16",35041.78,35548.96,34949.56,35548.96,2000],["2025-01-17",35548.96,35733.39,34811.24,35687.29,2100],["2025-01-20",35687.29,35687.29,35041.78,35456.75,3100],["2025-01-21",35456.75,35733.39,35410.64,35456.75,2100],["2025-01-22",35502.86,35502.86,35502.86,35502.86,300],["2025-01-23",35041.78,35456.75,35041.78,35456.75,2200],["2025-01-24",35272.32,35456.75,35133.99,35456.75,1600],["2025-02-03",35733.39,35733.39,34626.81,35041.78,3000],["2025-02-04",34672.92,36240.58,34672.92,35041.78,1900],["2025-02-05",34811.24,35963.93,34811.24,35133.99,2000],["2025-02-06",35456.75,35456.75,35133.99,35180.1,1000],["2025-02-07",35456.75,35456.75,34995.67,35272.32,2400],["2025-02-10",35502.86,35502.86,35041.78,35041.78,3900],["2025-02-11",35041.78,35502.86,34857.35,35272.32,500],["2025-02-12",35272.32,35410.64,35272.32,35318.42,2400],["2025-02-13",35318.42,35456.75,35318.42,35456.75,200],["2025-02-14",35410.64,35410.64,35272.32,35410.64,4400],["2025-02-17",35133.99,35133.99,35041.78,35041.78,5800],["2025-02-18",35041.78,35041.78,35041.78,35041.78,600],["2025-02-19",35041.78,35041.78,35041.78,35041.78,700],["2025-02-20",35041.78,35641.18,34811.24,34811.24,1100],["2025-02-21",34811.24,35456.75,34811.24,35041.78,27600],["2025-02-24",35041.78,36148.36,35041.78,35502.86,1000],["2025-02-25",35087.89,35087.89,35041.78,35041.78,500],["2025-02-26",35502.86,35502.86,35410.64,35410.64,1200],["2025-02-27",35272.32,35456.75,34811.24,35041.78,1200],["2025-02-28",35087.89,35364.53,34857.35,35041.78,14600],["2025-03-03",35041.78,35087.89,34857.35,34857.35,10700],["2025-03-04",34903.46,35041.78,34903.46,35041.78,1100],["2025-03-05",35041.78,35502.86,35041.78,35502.86,2800],["2025-03-06",35456.75,35456.75,35410.64,35410.64,600],["2025-03-07",35041.78,35456.75,35041.78,35456.75,14100],["2025-03-10",35041.78,35502.86,35041.78,35087.89,700],["2025-03-11",35364.53,35364.53,35041.78,35041.78,300],["2025-03-12",35041.78,35041.78,35041.78,35041.78,300],["2025-03-13",35087.89,35087.89,34811.24,34811.24,36300],["2025-03-14",34857.35,34857.35,34857.35,34857.35,1600],["2025-03-17",34857.35,34857.35,34857.35,34857.35,0],["2025-03-18",34857.35,34857.35,34857.35,34857.35,0],["2025-03-19",34811.24,35502.86,34811.24,34857.35,3400],["2025-03-20",34857.35,35133.99,34811.24,34857.35,600],["2025-03-21",34811.24,35410.64,34765.13,34765.13,600],["2025-03-24",34765.13,34811.24,34672.92,34672.92,1600],["2025-03-25",35041.78,35041.78,34672.92,34672.92,5500],["2025-03-26",35272.32,35272.32,34626.81,34672.92,1200],["2025-03-27",34672.92,34672.92,34626.81,34626.81,1900],["2025-03-28",34626.81,34626.81,34626.81,34626.81,1000],["2025-03-31",34488.49,35641.18,34488.49,35641.18,700],["2025-04-01",35456.75,35456.75,34350.16,34350.16,800],["2025-04-02",34811.24,34811.24,34350.16,34350.16,3100],["2025-04-03",34350.16,34534.6,32137.0,32137.0,7000],["2025-04-04",29969.94,32137.0,29969.94,30615.45,11300],["2025-04-08",31168.74,32736.4,30661.56,30661.56,4000],["2025-04-09",31353.17,31353.17,30753.77,30892.09,3500],["2025-04-10",33013.04,33013.04,31814.25,33013.04,51164],["2025-04-11",34304.06,34304.06,32966.94,33151.37,1900],["2025-04-14",33243.58,34027.41,33197.47,34027.41,3500],["2025-04-15",34027.41,34488.49,34027.41,34165.73,3800],["2025-04-16",34165.73,34488.49,34119.63,34119.63,12700],["2025-04-17",34211.84,34580.7,34211.84,34534.6,14000],["2025-04-18",34534.6,34534.6,34442.38,34442.38,2500],["2025-04-21",34442.38,34442.38,34442.38,34442.38,0],["2025-04-22",34442.38,34534.6,34165.73,34534.6,11100],["2025-04-23",34304.06,34534.6,34257.95,34534.6,13100],["2025-04-24",34580.7,34580.7,34534.6,34580.7,4900],["2025-04-25",34580.7,35502.86,34580.7,34811.24,5100],["2025-04-28",34857.35,34857.35,33704.66,33889.09,1600],["2025-04-29",34119.63,34350.16,34119.63,34304.06,1800],["2025-05-05",34304.06,34304.06,34304.06,34304.06,0],["2025-05-06",34350.16,34350.16,34350.16,34350.16,200],["2025-05-07",34119.63,34119.63,33658.55,33658.55,14800],["2025-05-08",33889.09,34580.7,33658.55,33658.55,8400],["2025-05-09",34488.49,34488.49,34442.38,34442.38,500],["2025-05-12",34211.84,34211.84,34211.84,34211.84,500],["2025-05-13",33658.55,34350.16,33658.55,33796.87,9000],["2025-05-14",34534.6,34534.6,34396.27,34534.6,600],["2025-05-15",34119.63,34119.63,33704.66,33704.66,2200],["2025-05-16",33612.44,33889.09,33612.44,33612.44,500],["2025-05-19",33612.44,34488.49,33566.34,33566.34,4500],["2025-05-20",33289.69,33289.69,33289.69,33289.69,100],["2025-05-21",33289.69,33842.98,32782.51,33796.87,2100],["2025-05-22",34073.52,34165.73,33796.87,33796.87,1000],["2025-05-23",33796.87,33981.3,33796.87,33981.3,200],["2025-05-26",33981.3,34027.41,33981.3,33981.3,27400],["2025-05-27",33981.3,34027.41,33981.3,34027.41,600],["2025-05-28",34488.49,34488.49,33842.98,33842.98,2600],["2025-05-29",34027.41,34027.41,33658.55,33658.55,5400],["2025-05-30",33889.09,33889.09,33889.09,33889.09,100],["2025-06-02",33889.09,33889.09,33105.26,33197.47,4100],["2025-06-03",33197.47,33428.01,33151.37,33197.47,15100],["2025-06-04",33243.58,33243.58,33151.37,33197.47,2600],["2025-06-05",33197.47,33197.47,33197.47,33197.47,1000],["2025-06-06",33381.91,33750.77,33151.37,33151.37,9000],["2025-06-09",33243.58,33658.55,33197.47,33197.47,8800],["2025-06-10",33935.2,33935.2,33197.47,33658.55,5900],["2025-06-11",33658.55,34534.6,33658.55,33658.55,10200],["2025-06-12",33658.55,33658.55,33428.01,33658.55,6100],["2025-06-13",33468.93,33516.33,33279.3,33326.71,5600],["2025-06-16",33516.33,33516.33,32615.61,33137.08,5400],["2025-06-17",33516.33,33516.33,33137.08,33137.08,1800],["2025-06-18",32710.42,32757.83,32615.61,32615.61,6400],["2025-06-19",33184.49,33184.49,32568.2,32615.61,1700],["2025-06-20",32568.2,32615.61,32568.2,32615.61,2400],["2025-06-23",32615.61,32615.61,32236.36,32283.77,5000],["2025-06-24",33184.49,33184.49,32236.36,32236.36,2200],["2025-06-25",32236.36,32236.36,32188.95,32236.36,2400],["2025-06-26",32236.36,32236.36,32236.36,32236.36,1000],["2025-06-27",32236.36,32615.61,31999.33,31999.33,9000],["2025-06-30",31999.33,32520.8,31857.11,31999.33,3700],["2025-07-01",31999.33,31999.33,31951.92,31951.92,4000],["2025-07-02",31857.11,32236.36,31857.11,31904.51,6200],["2025-07-03",31951.92,31951.92,31857.11,31857.11,5100],["2025-07-04",31857.11,32236.36,31857.11,31857.11,4900],["2025-07-07",31904.51,31999.33,31762.29,31762.29,9000],["2025-07-08",31762.29,32710.42,31762.29,31857.11,3000],["2025-07-09",32473.39,32473.39,32046.73,32236.36,1200],["2025-07-10",32236.36,32520.8,32236.36,32473.39,1700],["2025-07-11",32568.2,32852.64,32568.2,32805.24,6500],["2025-07-14",32947.45,32947.45,32805.24,32805.24,1200],["2025-07-15",32805.24,32805.24,32473.39,32663.02,1800],["2025-07-16",32663.02,32710.42,32473.39,32473.39,1100],["2025-07-17",32473.39,32663.02,32473.39,32663.02,1400],["2025-07-18",32520.8,32520.8,31288.23,32520.8,4800],["2025-07-21",32710.42,32710.42,32710.42,32710.42,300],["2025-07-22",32236.36,32568.2,32236.36,32568.2,2200],["2025-07-23",32710.42,32852.64,32568.2,32568.2,4200],["2025-07-24",32568.2,32710.42,32568.2,32615.61,1500],["2025-07-25",32710.42,32710.42,32615.61,32663.02,1700],["2025-07-28",32663.02,32805.24,32615.61,32663.02,3100],["2025-07-29",32805.24,32805.24,32188.95,32710.42,1300],["2025-07-30",32236.36,32473.39,31762.29,32473.39,14800],["2025-07-31",32473.39,32473.39,32236.36,32236.36,300],["2025-08-01",32141.55,32141.55,31762.29,31857.11,1000],["2025-08-04",31904.51,32663.02,31857.11,32568.2,1000],["2025-08-05",32236.36,32473.39,32236.36,32473.39,3100],["2025-08-06",32331.17,32520.8,32236.36,32236.36,800],["2025-08-07",32236.36,32710.42,32236.36,32236.36,3000],["2025-08-08",32283.77,32283.77,32236.36,32236.36,2800],["2025-08-11",31762.29,32568.2,31762.29,32236.36,8300],["2025-08-12",32236.36,32236.36,32236.36,32236.36,3600],["2025-08-13",32331.17,32331.17,32236.36,32283.77,5500],["2025-08-14",32236.36,32236.36,31904.51,31904.51,7800],["2025-08-15",32473.39,32473.39,31904.51,31904.51,4800],["2025-08-18",31904.51,31904.51,31572.67,31904.51,10800],["2025-08-19",31904.51,32141.55,31904.51,31999.33,900],["2025-08-20",31904.51,31951.92,31857.11,31857.11,1500],["2025-08-21",31762.29,32141.55,31762.29,32141.55,300],["2025-08-22",31762.29,32236.36,31762.29,31809.7,2400],["2025-08-25",31809.7,31809.7,31572.67,31572.67,3400],["2025-08-26",31620.08,31620.08,31620.08,31620.08,1200],["2025-08-27",32188.95,32236.36,31857.11,31857.11,700],["2025-08-28",31762.29,32236.36,31762.29,32094.14,8000],["2025-08-29",32046.73,32094.14,31762.29,32094.14,2200],["2025-09-03",32094.14,32094.14,31809.7,31809.7,4000],["2025-09-04",31951.92,31951.92,31620.08,31762.29,5900],["2025-09-05",31809.7,31809.7,31667.48,31667.48,7100],["2025-09-08",31667.48,31667.48,31383.04,31525.26,1900],["2025-09-09",31572.67,31999.33,31572.67,31572.67,1000],["2025-09-10",31572.67,31999.33,31477.86,31572.67,3200],["2025-09-11",31572.67,31951.92,31383.04,31762.29,4500],["2025-09-12",31762.29,31857.11,31714.89,31714.89,4000],["2025-09-15",31714.89,31999.33,31714.89,31999.33,800],["2025-09-16",31809.7,31857.11,31714.89,31714.89,9000],["2025-09-17",31714.89,31999.33,31572.67,31762.29,5900],["2025-09-18",31525.26,31714.89,31525.26,31714.89,2000],["2025-09-19",31904.51,31904.51,31762.29,31762.29,1400],["2025-09-22",31762.29,31857.11,31525.26,31857.11,4000],["2025-09-23",31762.29,31762.29,31525.26,31762.29,1700],["2025-09-24",31762.29,31762.29,31667.48,31667.48,1400],["2025-09-25",31667.48,31667.48,31667.48,31667.48,100],["2025-09-26",31762.29,31762.29,31667.48,31667.48,1800],["2025-09-29",31667.48,31762.29,31667.48,31667.48,2200],["2025-09-30",31667.48,31714.89,31620.08,31620.08,3100],["2025-10-01",31620.08,31620.08,31620.08,31620.08,1500],["2025-10-02",31620.08,31904.51,31620.08,31904.51,500],["2025-10-03",31904.51,31904.51,31762.29,31809.7,2500],["2025-10-06",31809.7,31809.7,31572.67,31762.29,1400],["2025-10-07",31762.29,31809.7,29866.04,31667.48,5500],["2025-10-08",31762.29,31762.29,31667.48,31667.48,3500],["2025-10-09",31667.48,31762.29,31383.04,31430.45,4100],["2025-10-10",31762.29,31762.29,31477.86,31477.86,1000],["2025-10-13",31477.86,31667.48,31477.86,31620.08,2900],["2025-10-14",31620.08,31620.08,31525.26,31525.26,1700],["2025-10-15",31525.26,31620.08,31525.26,31525.26,1500],["2025-10-16",31620.08,31620.08,31525.26,31572.67,1600],["2025-10-17",31525.26,31620.08,31430.45,31430.45,1200],["2025-10-20",31288.23,31288.23,31240.82,31240.82,3200],["2025-10-21",31525.26,31525.26,31240.82,31525.26,700],["2025-10-22",31525.26,31525.26,31288.23,31288.23,4300],["2025-10-23",31572.67,31572.67,31477.86,31572.67,1100],["2025-10-24",31572.67,31572.67,31288.23,31288.23,200],["2025-10-27",31288.23,31383.04,31288.23,31383.04,900],["2025-10-28",31383.04,31620.08,31383.04,31620.08,1500],["2025-10-29",31667.48,31667.48,30482.32,31525.26,1700],["2025-10-30",31477.86,31572.67,31477.86,31572.67,2700],["2025-10-31",31572.67,31714.89,31383.04,31667.48,4000],["2025-11-03",31525.26,31525.26,31430.45,31430.45,4300],["2025-11-04",31430.45,31430.45,31430.45,31430.45,200],["2025-11-05",31477.86,31477.86,31288.23,31288.23,3800],["2025-11-06",31288.23,31288.23,31288.23,31288.23,0],["2025-11-07",31477.86,31477.86,31288.23,31430.45,4500],["2025-11-10",31430.45,31999.33,31430.45,31572.67,14400],["2025-11-11",31572.67,32188.95,31572.67,31667.48,1100],["2025-11-12",31714.89,31762.29,31525.26,31620.08,3100],["2025-11-13",31572.67,31809.7,31572.67,31620.08,6700],["2025-11-14",31620.08,32236.36,31620.08,31904.51,6400],["2025-11-17",32236.36,32378.58,31999.33,31999.33,9500],["2025-11-18",31999.33,31999.33,31762.29,31762.29,800],["2025-11-19",31667.48,32378.58,31525.26,32141.55,2000],["2025-11-20",32046.73,32094.14,31383.04,32094.14,1100],["2025-11-21",32236.36,32378.58,32236.36,32236.36,7600],["2025-11-24",32236.36,32378.58,32236.36,32378.58,3800],["2025-11-25",32473.39,33184.49,32473.39,32757.83,7100],["2025-11-26",32757.83,32805.24,32378.58,32805.24,4600],["2025-11-27",32520.8,32710.42,32520.8,32710.42,1000],["2025-11-28",32663.02,32994.86,32378.58,32378.58,700],["2025-12-01",32236.36,32615.61,32236.36,32378.58,2200],["2025-12-02",32331.17,32473.39,32236.36,32473.39,11700],["2025-12-03",32473.39,32473.39,31762.29,32236.36,4400],["2025-12-04",32236.36,32236.36,32188.95,32188.95,5900],["2025-12-05",32188.95,32710.42,31667.48,32663.02,1700],["2025-12-08",32663.02,32663.02,32520.8,32520.8,700],["2025-12-09",32520.8,32520.8,32378.58,32378.58,2200],["2025-12-10",31999.33,32331.17,31999.33,32236.36,1000],["2025-12-11",32236.36,32236.36,32236.36,32236.36,300],["2025-12-12",32046.73,32094.14,32046.73,32046.73,2100],["2025-12-15",32046.73,32425.98,32046.73,32425.98,2600],["2025-12-16",32425.98,32425.98,32141.55,32141.55,6100],["2025-12-17",32141.55,32188.95,32141.55,32141.55,2100],["2025-12-18",32615.61,32947.45,32615.61,32947.45,11800],["2025-12-19",32757.83,35222.96,32757.83,35222.96,85800],["2025-12-22",36929.59,37214.03,36076.28,36265.9,40600],["2025-12-23",36265.9,36265.9,35175.56,35175.56,23000],["2025-12-24",35080.74,35128.15,34132.62,35033.34,37500],["2025-12-25",35033.34,36502.94,34559.27,34843.71,15300],["2025-12-26",34227.43,34606.68,34132.62,34227.43,2200],["2025-12-29",34227.43,35839.25,34227.43,35080.74,64000],["2025-12-30",35080.74,37451.06,35080.74,36028.87,18800],["2025-12-31",37440.81,37440.81,35785.43,36515.75,39400],["2026-01-05",35639.37,36515.75,35639.37,36515.75,21200],["2026-01-06",36905.25,36905.25,35785.43,36272.31,22500],["2026-01-07",35785.43,36467.06,35785.43,36467.06,2700],["2026-01-08",36077.56,36077.56,35541.99,35785.43,7600],["2026-01-09",35785.43,35785.43,35736.75,35736.75,1000],["2026-01-12",35736.75,35785.43,35055.12,35736.75,16700],["2026-01-13",35736.75,35736.75,34811.68,35298.56,9800],["2026-01-14",35298.56,35298.56,34081.36,35055.12,5000],["2026-01-15",35298.56,35298.56,34568.24,35249.87,1500],["2026-01-16",35249.87,35298.56,34568.24,35298.56,11100],["2026-01-19",35298.56,35298.56,35055.12,35298.56,13400],["2026-01-20",35444.62,36028.87,35298.56,35298.56,2000],["2026-01-21",35444.62,35444.62,35055.12,35249.87,2900],["2026-01-22",35201.18,36028.87,35201.18,35931.5,900],["2026-01-23",36467.06,36467.06,35541.99,35541.99,7000],["2026-01-26",35541.99,35931.5,34568.24,35931.5,8400],["2026-01-27",35931.5,36126.25,35931.5,36126.25,34300],["2026-01-28",36174.93,36174.93,35785.43,35980.18,5100],["2026-01-29",35980.18,36028.87,35980.18,36028.87,4800],["2026-01-30",36028.87,36613.12,36028.87,36028.87,10000],["2026-02-02",36028.87,36028.87,34568.24,35785.43,8700],["2026-02-03",35785.43,35785.43,34811.68,35688.06,13700],["2026-02-04",35006.43,35103.81,34568.24,35103.81,40900],["2026-02-05",34811.68,35298.56,34568.24,34811.68,5300],["2026-02-06",34422.18,34568.24,34130.05,34568.24,1000],["2026-02-09",34762.99,34811.68,34762.99,34811.68,600],["2026-02-10",34178.74,34714.3,33594.49,34714.3,3700],["2026-02-11",34568.24,34762.99,34568.24,34762.99,1100],["2026-02-12",34714.3,34714.3,34665.62,34665.62,200],["2026-02-13",33594.49,35006.43,32766.8,34957.74,8300],["2026-02-23",34957.74,34957.74,34957.74,34957.74,500],["2026-02-24",34957.74,34957.74,34568.24,34665.62,83600],["2026-02-25",34616.93,34616.93,34324.8,34470.87,3000],["2026-02-26",34568.24,34568.24,34130.05,34470.87,1400],["2026-02-27",34519.55,34519.55,34081.36,34081.36,2700],["2026-03-02",34081.36,34616.93,33594.49,34616.93,2900],["2026-03-03",34616.93,34616.93,33691.86,34568.24,2000],["2026-03-04",34568.24,34568.24,33594.49,34324.8,5500],["2026-03-05",34324.8,35006.43,34324.8,34811.68,23000],["2026-03-06",34568.24,34811.68,34519.55,34519.55,76600],["2026-03-09",34032.68,34032.68,32864.17,33351.05,16300],["2026-03-10",33351.05,34032.68,31646.98,33594.49,3100],["2026-03-11",33594.49,34519.55,33594.49,34519.55,1300],["2026-03-12",33107.61,34276.12,33107.61,34276.12,600],["2026-03-13",34081.36,34081.36,33351.05,34032.68,1100],["2026-03-16",33594.49,34032.68,31695.67,33594.49,90500],["2026-03-17",33107.61,34324.8,32620.73,33983.99,4100],["2026-03-18",33594.49,33594.49,31646.98,31646.98,40100],["2026-03-19",32474.67,33837.93,31890.42,32328.61,49000],["2026-03-20",32377.3,33351.05,32377.3,33010.24,37300],["2026-03-23",33010.24,33010.24,32425.98,32815.49,12000],["2026-03-24",32620.73,33107.61,32620.73,32864.17,3200],["2026-03-25",33107.61,33107.61,32620.73,32864.17,2900],["2026-03-26",32718.11,32718.11,32425.98,32572.05,3800],["2026-03-27",34081.36,34081.36,33058.92,33107.61,16500],["2026-03-30",33107.61,33594.49,33107.61,33594.49,3200],["2026-03-31",32864.17,34081.36,32864.17,33983.99,3900],["2026-04-01",33983.99,34081.36,33740.55,34081.36,3500],["2026-04-02",34811.68,34811.68,32377.3,34178.74,5700],["2026-04-03",34665.62,34665.62,33983.99,34324.8,18500],["2026-04-06",34324.8,34324.8,33983.99,34324.8,6800],["2026-04-07",34081.36,34519.55,33594.49,34519.55,8100],["2026-04-08",34081.36,34081.36,33594.49,33935.3,5100],["2026-04-09",33594.49,33935.3,33594.49,33935.3,6000],["2026-04-10",34081.36,34081.36,33594.49,33935.3,14800],["2026-04-13",33497.11,33935.3,33497.11,33886.61,4200],["2026-04-14",33594.49,33740.55,33448.43,33740.55,11100],["2026-04-15",33789.24,33789.24,33497.11,33789.24,10000],["2026-04-16",33789.24,33789.24,33740.55,33789.24,63300],["2026-04-17",34568.24,36126.25,34081.36,35785.43,63200],["2026-04-20",38219.82,38268.5,37976.38,38268.5,39400],["2026-04-21",38268.5,38658.01,37343.44,37343.44,11600],["2026-04-22",37051.31,37732.94,37002.62,37586.88,9900],["2026-04-23",37586.88,37586.88,36515.75,36515.75,17200],["2026-04-24",36077.56,37197.38,36077.56,37197.38,10400],["2026-04-28",37197.38,38414.57,37100.0,38414.57,7100],["2026-04-29",38219.82,38414.57,37489.5,37489.5,11100],["2026-05-04",37586.88,38463.25,37586.88,38219.82,3600],["2026-05-05",38025.07,38268.5,37781.63,37879.0,3000],["2026-05-06",39242.26,39339.63,38025.07,38609.32,17500],["2026-05-07",38463.25,39193.57,38463.25,38950.13,15200],["2026-05-08",39193.57,39437.01,38268.5,38950.13,9500],["2026-05-11",38950.13,38950.13,37830.31,38950.13,6400],["2026-05-12",38901.44,39193.57,38122.44,38950.13,8700],["2026-05-13",38560.63,38950.13,38560.63,38950.13,4000],["2026-05-14",38804.07,38950.13,38317.19,38950.13,900],["2026-05-15",38950.13,38950.13,38511.94,38901.44,3800],["2026-05-18",39388.32,39388.32,38171.13,38268.5,4600],["2026-05-19",38706.69,38706.69,38219.82,38219.82,3900],["2026-05-20",38219.82,38901.44,38122.44,38901.44,700],["2026-05-21",38219.82,38463.25,38219.82,38463.25,5300],["2026-05-22",38219.82,38950.13,38219.82,38463.25,30700],["2026-05-25",38804.07,39437.01,38511.94,39437.01,11900],["2026-05-26",38463.25,38901.44,38122.44,38511.94,4500],["2026-05-27",38706.69,39193.57,38706.69,39193.57,2100],["2026-05-28",38706.69,39193.57,38706.69,39144.88,8400],["2026-05-29",38463.25,39242.26,38463.25,38950.13,13000],["2026-06-01",38950.13,39437.01,38950.13,39388.32,7800],["2026-06-02",39096.19,39388.32,39096.19,39388.32,1900],["2026-06-03",38998.82,38998.82,38998.82,38998.82,600],["2026-06-04",38950.13,39096.19,38950.13,39096.19,12100],["2026-06-05",39096.19,39096.19,38950.13,38950.13,2800],["2026-06-08",38950.13,39193.57,38901.44,38901.44,7800],["2026-06-09",38560.63,38804.07,38025.07,38804.07,2700],["2026-06-10",38950.13,38950.13,38950.13,38950.13,100],["2026-06-11",38901.44,39339.63,38025.07,38901.44,2700],["2026-06-12",38901.44,38901.44,38463.25,38463.25,1100],["2026-06-15",38463.25,38463.25,37002.62,37440.81,2900],["2026-06-16",38414.57,38414.57,38268.5,38268.5,300],["2026-06-17",38463.25,38463.25,37879.0,37879.0,1200],["2026-06-18",37879.0,38219.82,37489.5,37976.38,3800],["2026-06-19",37976.38,37976.38,37927.69,37927.69,1400],["2026-06-22",37927.69,37927.69,37927.69,37927.69,200],["2026-06-23",37927.69,38219.82,37927.69,37976.38,13300],["2026-06-24",37976.38,37976.38,37927.69,37976.38,16400],["2026-06-25",37927.69,37976.38,37927.69,37927.69,8200],["2026-06-26",37732.94,39826.51,37732.94,39631.76,23100],["2026-06-29",39631.76,39631.76,39437.01,39437.01,700],["2026-06-30",39388.32,39388.32,38463.25,38560.63,11700],["2026-07-01",38560.63,39339.63,38560.63,38998.82,8000],["2026-07-02",38998.82,39096.19,38998.82,38998.82,17200],["2026-07-03",38998.82,39047.51,38950.13,38998.82,14300],["2026-07-06",39388.32,39388.32,38998.82,39290.94,5300],["2026-07-07",39777.82,39777.82,39777.82,39777.82,100],["2026-07-08",39485.7,39680.45,39485.7,39680.45,2100],["2026-07-09",39631.76,39631.76,38463.25,38463.25,4500],["2026-07-10",39631.76,39631.76,38901.44,39047.51,30000],["2026-07-13",39631.76,39680.45,39047.51,39096.19,26600],["2026-07-14",40313.39,40313.39,39047.51,39339.63,8800],["2026-07-15",39339.63,39777.82,38998.82,38998.82,8800],["2026-07-16",38998.82,38998.82,38658.01,38998.82,7600],["2026-07-17",38609.32,39583.07,38171.13,38171.13,5800],["2026-07-20",37879.0,37976.38,37100.0,37100.0,13900],["2026-07-21",37100.0,39400.0,37100.0,38200.0,11200],["2026-07-22",38100.0,38550.0,37900.0,38000.0,8400],["2026-07-23",38000.0,38800.0,37600.0,38800.0,2700],["2026-07-24",38700.0,38700.0,36250.0,37250.0,2800],["2026-07-27",37250.0,37500.0,37000.0,37200.0,5800],["2026-07-28",37000.0,37200.0,37000.0,37200.0,7100],["2026-07-29",37200.0,37200.0,37200.0,37200.0,2100],["2026-07-30",37200.0,38000.0,37200.0,37950.0,2900],["2026-07-31",37500.0,37950.0,37500.0,37950.0,1300],["2026-08-03",37950.0,37950.0,37650.0,37900.0,800],["2026-08-04",37900.0,37900.0,37900.0,37900.0,900],["2026-08-05",37900.0,37900.0,37900.0,37900.0,2000],["2026-08-06",39650.0,39900.0,38000.0,38000.0,600],["2026-08-07",37000.0,37950.0,37000.0,37900.0,3700],["2026-08-10",38000.0,38500.0,37750.0,37900.0,10000],["2026-08-11",37900.0,37900.0,37800.0,37800.0,4300],["2026-08-12",37800.0,37800.0,37050.0,37200.0,4900],["2026-08-13",37200.0,37800.0,37200.0,37700.0,3100],["2026-08-14",37900.0,37900.0,36000.0,37700.0,2500],["2026-08-17",36500.0,37700.0,36500.0,37700.0,2200],["2026-08-18",37700.0,37700.0,37000.0,37000.0,2000],["2026-08-19",37000.0,37000.0,36900.0,36950.0,2200],["2026-08-20",37000.0,37600.0,36500.0,37600.0,1300],["2026-08-21",36900.0,37000.0,36800.0,36900.0,6100],["2026-08-24",36900.0,36900.0,35000.0,36900.0,8500],["2026-08-25",36900.0,36900.0,36800.0,36900.0,1400],["2026-08-26",36200.0,36900.0,36200.0,36900.0,3000],["2026-08-27",36900.0,36900.0,35000.0,36500.0,3900],["2026-08-28",36250.0,37000.0,36000.0,37000.0,900],["2026-09-03",35550.0,37000.0,35550.0,37000.0,4000],["2026-09-04",37000.0,37000.0,37000.0,37000.0,3200],["2026-09-07",37000.0,37000.0,36900.0,36900.0,900],["2026-09-08",37000.0,37000.0,36600.0,37000.0,1700],["2026-09-09",37000.0,37000.0,36500.0,36900.0,2300],["2026-09-10",36900.0,36900.0,36500.0,36500.0,3200],["2026-09-11",36450.0,37500.0,36200.0,37100.0,4600],["2026-09-14",37100.0,37100.0,37000.0,37000.0,2200],["2026-09-15",36400.0,37000.0,36150.0,37000.0,3100],["2026-09-16",36700.0,37000.0,36000.0,36500.0,11500],["2026-09-17",36200.0,37000.0,36200.0,36300.0,3200],["2026-09-18",36950.0,38700.0,36300.0,36500.0,9000],["2026-09-21",36400.0,36550.0,36300.0,36550.0,4000],["2026-09-22",36550.0,37000.0,36550.0,37000.0,7000],["2026-09-23",36500.0,38950.0,36500.0,38950.0,13200],["2026-09-24",36500.0,37800.0,36500.0,36800.0,600],["2026-09-25",36800.0,37100.0,36800.0,36900.0,3300],["2026-09-28",37100.0,37100.0,36950.0,37100.0,6900],["2026-09-29",37500.0,37600.0,36800.0,36800.0,2800],["2026-09-30",37000.0,37000.0,37000.0,37000.0,400],["2026-10-01",36500.0,37000.0,36500.0,37000.0,2600],["2026-10-02",37000.0,37000.0,36650.0,36650.0,2100],["2026-10-05",36300.0,36650.0,36250.0,36250.0,6200],["2026-10-06",36300.0,36300.0,36300.0,36300.0,2400],["2026-10-07",36300.0,36600.0,36000.0,36600.0,2600],["2026-10-08",36600.0,36600.0,36000.0,36100.0,2200],["2026-10-09",36100.0,36100.0,35600.0,36000.0,1400],["2026-10-12",37350.0,37350.0,36250.0,36500.0,1200]]}